-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathCISCO_CLOSE
1259 lines (1259 loc) · 33.1 KB
/
CISCO_CLOSE
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Adj. Close
2012-01-03,15.752778176556
2012-01-04,16.057179687214
2012-01-05,15.997990504586
2012-01-06,15.938801321958
2012-01-09,16.040268492177
2012-01-10,15.921890126921
2012-01-11,16.12482446736
2012-01-12,16.192469247506
2012-01-13,16.116368869842
2012-01-17,16.32353100904
2012-01-18,16.522237550719
2012-01-19,16.733627488676
2012-01-20,16.843550256414
2012-01-23,16.767449878749
2012-01-24,16.754766482472
2012-01-25,16.767449878749
2012-01-26,16.767449878749
2012-01-27,16.539148745756
2012-01-30,16.539148745756
2012-01-31,16.611021324661
2012-02-01,16.742083086195
2012-02-02,16.742083086195
2012-02-03,16.987295414225
2012-02-06,17.071851389407
2012-02-07,17.080306986926
2012-02-08,17.274785729846
2012-02-09,16.91119503656
2012-02-10,16.822411262618
2012-02-13,16.936561829115
2012-02-14,16.970384219188
2012-02-15,16.835094658896
2012-02-16,17.071851389407
2012-02-17,17.15640736459
2012-02-21,17.215596547218
2012-02-22,17.012662206779
2012-02-23,17.105673779481
2012-02-24,17.029573401816
2012-02-27,17.054940194371
2012-02-28,17.080306986926
2012-02-29,16.809727866341
2012-03-01,16.809727866341
2012-03-02,16.708260696121
2012-03-05,16.572971135829
2012-03-06,16.47150396561
2012-03-07,16.412314782982
2012-03-08,16.640615915975
2012-03-09,16.742083086195
2012-03-12,16.767449878749
2012-03-13,17.097218181962
2012-03-14,17.076079188167
2012-03-15,16.835094658896
2012-03-16,16.936561829115
2012-03-19,17.029573401816
2012-03-20,17.393164095102
2012-03-21,17.333974912474
2012-03-22,17.232507742255
2012-03-23,17.359341705029
2012-03-26,17.621465228096
2012-03-27,17.680654410724
2012-03-28,17.824399568534
2012-03-29,17.782121580943
2012-03-30,17.883588751162
2012-04-02,17.917411141235
2012-04-03,17.672198813205
2012-04-04,17.281746774105
2012-04-05,17.162913544813
2012-04-09,16.942223261843
2012-04-10,16.594211661775
2012-04-11,16.988907744779
2012-04-12,17.027104139909
2012-04-13,16.848854295971
2012-04-16,16.74275319839
2012-04-17,17.044080315522
2012-04-18,17.027104139909
2012-04-19,16.895538778907
2012-04-20,16.899782822811
2012-04-23,16.70455680326
2012-04-24,16.48386652029
2012-04-25,16.543283134936
2012-04-26,16.636652100808
2012-04-27,16.959199437456
2012-04-30,17.107740974071
2012-05-01,16.959199437456
2012-05-02,16.840366208165
2012-05-03,16.738509154487
2012-05-04,16.229223886094
2012-05-07,16.195271534868
2012-05-08,15.881212286027
2012-05-09,15.940628900672
2012-05-10,14.268475602785
2012-05-11,14.009588924686
2012-05-14,14.179350680816
2012-05-15,14.039297232008
2012-05-16,14.166618549106
2012-05-17,14.047785319815
2012-05-18,13.979880617363
2012-05-21,14.149642373493
2012-05-22,14.200570900333
2012-05-23,14.166618549106
2012-05-24,13.91197591491
2012-05-25,13.861047388071
2012-05-29,14.081737671041
2012-05-30,13.91197591491
2012-05-31,13.861047388071
2012-06-01,13.546988139229
2012-06-04,13.674309456327
2012-06-05,13.682797544134
2012-06-06,14.162374505203
2012-06-07,14.073249583235
2012-06-08,14.200570900333
2012-06-11,13.984124661266
2012-06-12,14.251499427172
2012-06-13,14.136910241784
2012-06-14,14.361844568657
2012-06-15,14.514630149174
2012-06-18,14.548582500401
2012-06-19,14.582534851627
2012-06-20,14.862641749242
2012-06-21,14.36608861256
2012-06-22,14.540094412594
2012-06-25,14.374576700367
2012-06-26,14.272719646688
2012-06-27,14.200570900333
2012-06-28,13.988368705169
2012-06-29,14.57404676382
2012-07-02,14.565558676014
2012-07-03,14.62525358862
2012-07-05,14.4461688508
2012-07-06,14.301195491613
2012-07-09,14.198861355716
2012-07-10,13.994193083922
2012-07-11,13.968609549947
2012-07-12,13.627495763624
2012-07-13,13.908914637341
2012-07-16,13.806580501444
2012-07-17,13.840691880076
2012-07-18,14.241500579006
2012-07-19,14.220180967361
2012-07-20,13.951553860631
2012-07-23,13.704246365547
2012-07-24,12.894101123028
2012-07-25,13.149936462771
2012-07-26,13.115825084139
2012-07-27,13.380188268539
2012-07-30,13.533689472385
2012-07-31,13.60191222965
2012-08-01,13.627495763624
2012-08-02,13.42282749183
2012-08-03,13.943026015973
2012-08-06,14.232972734348
2012-08-07,14.616725743962
2012-08-08,14.633781433278
2012-08-09,15.094285044815
2012-08-10,14.957839530286
2012-08-13,14.787282637124
2012-08-14,14.642309277936
2012-08-15,14.795810481782
2012-08-16,16.219960539683
2012-08-17,16.254071918315
2012-08-20,16.151737782418
2012-08-21,16.339350364896
2012-08-22,16.389664648379
2012-08-23,16.309502908593
2012-08-24,16.373461743528
2012-08-27,16.509907258058
2012-08-28,16.390517432844
2012-08-29,16.373461743528
2012-08-30,16.117626403786
2012-08-31,16.271127607631
2012-09-04,16.198640928037
2012-09-05,16.117626403786
2012-09-06,16.821173588078
2012-09-07,16.680464151219
2012-09-10,16.330822520238
2012-09-11,16.237016228999
2012-09-12,16.271127607631
2012-09-13,16.509907258058
2012-09-14,16.620769238613
2012-09-17,16.339350364896
2012-09-18,16.241280151328
2012-09-19,16.305238986263
2012-09-20,16.296711141605
2012-09-21,16.117626403786
2012-09-24,16.036611879534
2012-09-25,15.917222054321
2012-09-26,15.840471452398
2012-09-27,16.028084034876
2012-09-28,16.283919374618
2012-10-01,16.237016228999
2012-10-02,16.211432695025
2012-10-03,16.262979380859
2012-10-04,16.232910480789
2012-10-05,16.202841580719
2012-10-08,16.237206037942
2012-10-09,16.151294894884
2012-10-10,15.7303302939
2012-10-11,15.687374722371
2012-10-12,15.811945879805
2012-10-15,15.936517037239
2012-10-16,16.196484156132
2012-10-17,16.069679308979
2012-10-18,15.983768165921
2012-10-19,15.498456118787
2012-10-22,15.627236922231
2012-10-23,15.472596864727
2012-10-24,14.931356663462
2012-10-25,14.776716605958
2012-10-26,14.85403663471
2012-10-31,14.729465477276
2012-11-01,15.038745592284
2012-11-02,14.905583320545
2012-11-05,14.948538892073
2012-11-06,15.01726780652
2012-11-07,14.785307720263
2012-11-08,14.458845376643
2012-11-09,14.450254262338
2012-11-12,14.480323162408
2012-11-13,14.476027605255
2012-11-14,15.172595153168
2012-11-15,15.413575909446
2012-11-16,15.455414636115
2012-11-19,15.722426468739
2012-11-20,15.756103636818
2012-11-21,15.876379237099
2012-11-23,16.185659352107
2012-11-26,16.370368309682
2012-11-27,16.408770590629
2012-11-28,16.296521053684
2012-11-29,16.452302986221
2012-11-30,16.365757468145
2012-12-03,16.469785180872
2012-12-04,16.590775815142
2012-12-05,16.625394022372
2012-12-06,16.859066921177
2012-12-07,16.733575919967
2012-12-10,17.127358027212
2012-12-11,17.118703475405
2012-12-12,17.075430716367
2012-12-13,17.084085268174
2012-12-14,17.187939889865
2012-12-17,17.404303685055
2012-12-18,17.639188221113
2012-12-19,17.542516877422
2012-12-20,17.516812858554
2012-12-21,17.274485407941
2012-12-24,17.161976234443
2012-12-26,17.239867200711
2012-12-27,17.006194301906
2012-12-28,16.832583992646
2012-12-31,17.005675028798
2013-01-02,17.60335837663
2013-01-03,17.698558446513
2013-01-04,17.726166466779
2013-01-07,17.560345254146
2013-01-08,17.577394721207
2013-01-09,17.568740169399
2013-01-10,17.689903894705
2013-01-11,17.724522101936
2013-01-14,18.148595140507
2013-01-15,18.157249692315
2013-01-16,18.200522451353
2013-01-17,18.131286036892
2013-01-18,18.187540623642
2013-01-22,18.062049622432
2013-01-23,17.845685827242
2013-01-24,18.191867899545
2013-01-25,18.304377073044
2013-01-28,18.226486106776
2013-01-29,17.984158656163
2013-01-30,17.811067620012
2013-01-31,17.802413068204
2013-02-01,18.027431415201
2013-02-04,18.018776863394
2013-02-05,18.243795210391
2013-02-06,18.338995280274
2013-02-07,18.256777038102
2013-02-08,18.313031624852
2013-02-11,18.408231694735
2013-02-12,18.148595140507
2013-02-13,18.295722521236
2013-02-14,18.165904244123
2013-02-15,18.165904244123
2013-02-19,18.572668179079
2013-02-20,18.26543158991
2013-02-21,17.966849552548
2013-02-22,18.088013277854
2013-02-25,17.880304034472
2013-02-26,17.835300365073
2013-02-27,18.079358726047
2013-02-28,18.04906779472
2013-03-01,18.027431415201
2013-03-04,17.949540448933
2013-03-05,18.363228025336
2013-03-06,18.793359250173
2013-03-07,18.868653850899
2013-03-08,18.89288659596
2013-03-11,18.936159354998
2013-03-12,18.780377422461
2013-03-13,18.672195524866
2013-03-14,18.685177352578
2013-03-15,18.975104838132
2013-03-18,18.754413767038
2013-03-19,18.624595489925
2013-03-20,18.754413767038
2013-03-21,18.036085967009
2013-03-22,17.958195000741
2013-03-25,18.044740518816
2013-03-26,18.040413242913
2013-03-27,18.027431415201
2013-03-28,18.083686001951
2013-04-01,18.027431415201
2013-04-02,18.364958935697
2013-04-03,18.34505346654
2013-04-04,18.35630438389
2013-04-05,17.981151775283
2013-04-08,17.946253858204
2013-04-09,18.295233029
2013-04-10,18.731456992496
2013-04-11,18.919033296799
2013-04-12,18.792528347385
2013-04-15,18.365028863159
2013-04-16,18.460998135128
2013-04-17,17.998600733823
2013-04-18,17.954978337474
2013-04-19,17.850284586235
2013-04-22,17.963702816744
2013-04-23,18.242886153381
2013-04-24,17.789213231345
2013-04-25,18.007325213093
2013-04-26,18.033498650903
2013-04-29,18.30395750827
2013-04-30,18.251610632651
2013-05-01,17.780488752076
2013-05-02,18.085845526522
2013-05-03,18.173090319221
2013-05-06,18.155641360682
2013-05-07,17.780488752076
2013-05-08,18.077121047252
2013-05-09,18.173090319221
2013-05-10,18.408651259509
2013-05-13,18.556967407097
2013-05-14,18.556967407097
2013-05-15,18.504620531478
2013-05-16,20.840163632033
2013-05-17,21.148137750261
2013-05-20,20.890765611798
2013-05-21,20.947474727053
2013-05-22,20.362934615969
2013-05-23,20.511250763557
2013-05-24,20.528699722097
2013-05-28,20.842780975814
2013-05-29,21.043443999022
2013-05-30,21.261555980769
2013-05-31,21.039081759387
2013-06-03,21.270280460039
2013-06-04,21.2528315015
2013-06-05,21.21793358442
2013-06-06,21.418596607628
2013-06-07,21.366249732008
2013-06-10,21.2528315015
2013-06-11,20.999821602672
2013-06-12,20.930025768513
2013-06-13,21.24410702223
2013-06-14,21.017270561212
2013-06-17,21.549463796676
2013-06-18,21.654157547915
2013-06-19,21.532014838137
2013-06-20,21.318265096024
2013-06-21,21.358397700665
2013-06-24,20.986734883767
2013-06-25,20.943112487418
2013-06-26,21.274642699674
2013-06-27,21.488392441787
2013-06-28,21.231020303325
2013-07-01,21.379336450913
2013-07-02,21.366158310508
2013-07-03,21.603364837804
2013-07-05,21.58579398393
2013-07-08,21.634113832083
2013-07-09,22.099741459738
2013-07-10,22.323769846628
2013-07-11,22.727899485725
2013-07-12,22.789397474283
2013-07-15,22.780612047347
2013-07-16,22.587332654735
2013-07-17,22.596118081672
2013-07-18,22.719114058788
2013-07-19,22.683972351041
2013-07-22,22.596118081672
2013-07-23,22.455551250682
2013-07-24,22.481907531492
2013-07-25,22.40283868906
2013-07-26,22.399324518286
2013-07-29,22.253486431133
2013-07-30,22.552190946988
2013-07-31,22.481907531492
2013-08-01,22.746348882293
2013-08-02,23.009033147706
2013-08-05,23.114458270948
2013-08-06,23.026604001579
2013-08-07,22.947535159147
2013-08-08,23.070531136264
2013-08-09,22.88867279867
2013-08-12,23.140814551759
2013-08-13,23.123682969232
2013-08-14,23.173320631425
2013-08-15,21.511117854966
2013-08-16,21.322231175823
2013-08-19,21.322231175823
2013-08-20,21.366158310508
2013-08-21,21.146522637086
2013-08-22,21.093810075464
2013-08-23,20.962028671411
2013-08-26,20.9356723906
2013-08-27,20.632575161278
2013-08-28,20.59743345353
2013-08-29,20.601826166999
2013-08-30,20.478830189882
2013-09-03,20.628182447809
2013-09-04,20.882959828979
2013-09-05,20.812676413484
2013-09-06,20.689680436368
2013-09-09,21.014741233032
2013-09-10,21.221198766049
2013-09-11,21.414478158661
2013-09-12,21.339802029697
2013-09-13,21.366158310508
2013-09-16,21.418870872129
2013-09-17,21.410085445192
2013-09-18,21.78346609001
2013-09-19,21.625328405146
2013-09-20,21.533081422309
2013-09-23,21.326623889292
2013-09-24,21.208020625644
2013-09-25,21.462798006814
2013-09-26,20.882959828979
2013-09-27,20.496401043756
2013-09-30,20.585133855819
2013-10-01,20.566684459251
2013-10-02,20.637481996116
2013-10-03,20.358716694711
2013-10-04,20.371991232873
2013-10-07,20.256945235467
2013-10-08,20.03127808671
2013-10-09,19.911807243251
2013-10-10,20.363141540765
2013-10-11,20.602083227684
2013-10-14,20.655181380332
2013-10-15,20.513586306603
2013-10-16,20.349867002602
2013-10-17,20.160483591489
2013-10-18,20.319778049435
2013-10-21,20.2923440039
2013-10-22,20.044552624873
2013-10-23,19.694989786602
2013-10-24,19.800743607294
2013-10-25,19.871983628764
2013-10-28,19.956055703791
2013-10-29,20.199422236765
2013-10-30,20.093225931467
2013-10-31,19.9649053959
2013-11-01,19.969330241954
2013-11-04,19.982604780116
2013-11-05,20.411814847359
2013-11-06,20.602083227684
2013-11-07,20.451638461846
2013-11-08,20.80562614617
2013-11-11,20.748103147467
2013-11-12,21.000319372549
2013-11-13,21.234836213414
2013-11-14,18.90736718898
2013-11-15,19.057811954818
2013-11-18,18.840994498169
2013-11-19,18.956040495575
2013-11-20,18.787896345521
2013-11-21,19.000288956115
2013-11-22,18.991439264007
2013-11-25,18.823295113953
2013-11-26,18.770196961305
2013-11-27,18.823295113953
2013-11-29,18.805595729737
2013-12-02,18.664000656007
2013-12-03,18.814445421845
2013-12-04,18.804710760526
2013-12-05,18.504706198061
2013-12-06,18.832144806061
2013-12-09,18.779046653413
2013-12-10,18.770196961305
2013-12-11,18.478157121737
2013-12-12,18.150718513737
2013-12-13,17.911776826818
2013-12-16,18.301163279575
2013-12-17,18.513555890169
2013-12-18,18.584353427034
2013-12-19,18.646301271791
2013-12-20,18.69939942444
2013-12-23,19.088785877197
2013-12-24,19.194982182494
2013-12-26,19.292328795683
2013-12-27,19.487022022062
2013-12-30,19.690564940548
2013-12-31,19.849859398494
2014-01-02,19.619767403683
2014-01-03,19.601931251498
2014-01-06,19.628685479776
2014-01-07,19.896227762553
2014-01-08,19.881067033196
2014-01-09,19.700030088517
2014-01-10,19.81596507772
2014-01-13,19.789210849442
2014-01-14,19.985408523479
2014-01-15,20.315377338905
2014-01-16,20.315377338905
2014-01-17,20.279705034534
2014-01-21,20.359967719368
2014-01-22,20.36888579546
2014-01-23,20.119179664868
2014-01-24,19.798128925535
2014-01-27,19.619767403683
2014-01-28,19.396815501369
2014-01-29,19.307634740443
2014-01-30,19.598364021061
2014-01-31,19.53950471885
2014-02-03,19.218453979517
2014-02-04,19.441405881832
2014-02-05,19.601931251498
2014-02-06,20.05675313222
2014-02-07,20.217278501886
2014-02-10,20.359967719368
2014-02-11,20.252950806257
2014-02-12,20.377803871553
2014-02-13,19.860555458183
2014-02-14,20.119179664868
2014-02-18,19.985408523479
2014-02-19,19.869473534276
2014-02-20,19.887309686461
2014-02-21,19.735702392887
2014-02-24,19.726784316794
2014-02-25,19.477078186202
2014-02-26,19.557340871035
2014-02-27,19.548422794943
2014-02-28,19.441405881832
2014-03-03,19.236290131702
2014-03-04,19.459242034017
2014-03-05,19.50383241448
2014-03-06,19.459242034017
2014-03-07,19.378979349184
2014-03-10,19.343307044813
2014-03-11,19.271962436073
2014-03-12,19.459242034017
2014-03-13,19.191699751239
2014-03-14,19.040003276904
2014-03-17,19.182781675147
2014-03-18,19.289798588258
2014-03-19,19.289798588258
2014-03-20,19.468160110109
2014-03-21,19.29871666435
2014-03-24,19.236290131702
2014-03-25,19.922981990831
2014-03-26,19.905145838646
2014-03-27,19.637603555868
2014-03-28,19.914063914739
2014-03-31,19.989867561525
2014-04-01,20.770199219627
2014-04-02,20.671293509057
2014-04-03,20.761207791393
2014-04-04,20.421062061316
2014-04-07,20.545413513786
2014-04-08,20.626336367889
2014-04-09,20.788182076094
2014-04-10,20.365584949114
2014-04-11,20.194747812676
2014-04-14,20.545413513786
2014-04-15,20.581379226721
2014-04-16,20.707259221991
2014-04-17,20.869104930196
2014-04-21,21.039942066635
2014-04-22,21.147839205438
2014-04-23,21.129856348971
2014-04-24,20.977002068999
2014-04-25,20.68028493729
2014-04-28,20.698267793758
2014-04-29,20.824147789028
2014-04-30,20.77919064786
2014-05-01,20.689276365524
2014-05-02,20.626336367889
2014-05-05,20.639823510239
2014-05-06,20.42852494675
2014-05-07,20.563396370254
2014-05-08,20.696469508111
2014-05-09,20.698267793758
2014-05-12,20.851122073729
2014-05-13,20.55440494202
2014-05-14,20.50935788657
2014-05-15,21.741273468856
2014-05-16,21.912110605294
2014-05-19,21.894127748827
2014-05-20,21.687324899454
2014-05-21,22.011016315864
2014-05-22,21.921102033528
2014-05-23,22.046982028798
2014-05-27,22.217819165237
2014-05-28,22.316724875806
2014-05-29,22.190844880536
2014-05-30,22.136896311134
2014-06-02,22.280759162872
2014-06-03,22.186349166419
2014-06-04,22.028999172331
2014-06-05,22.208827737003
2014-06-06,22.32571630404
2014-06-09,22.298742019339
2014-06-10,22.478570584011
2014-06-11,22.514536296946
2014-06-12,22.172862024069
2014-06-13,22.208827737003
2014-06-16,22.055973457032
2014-06-17,22.028999172331
2014-06-18,22.145887739368
2014-06-19,22.217819165237
2014-06-20,22.32571630404
2014-06-23,22.208827737003
2014-06-24,22.055973457032
2014-06-25,22.22681059347
2014-06-26,22.163870595835
2014-06-27,22.208827737003
2014-06-30,22.343699160507
2014-07-01,22.55050200988
2014-07-02,22.676382005151
2014-07-03,22.821336904105
2014-07-07,22.857575628843
2014-07-08,22.712620729889
2014-07-09,23.047828933721
2014-07-10,23.047828933721
2014-07-11,23.120306383198
2014-07-14,23.047828933721
2014-07-15,23.256201600968
2014-07-16,23.537051717691
2014-07-17,23.219962876229
2014-07-18,23.473633949399
2014-07-21,23.419275862291
2014-07-22,23.509872674137
2014-07-23,23.265261282152
2014-07-24,23.401156499922
2014-07-25,23.527992036507
2014-07-28,23.482693630584
2014-07-29,23.292440325706
2014-07-30,23.219962876229
2014-07-31,22.857575628843
2014-08-01,22.649202961597
2014-08-04,22.798687701143
2014-08-05,22.622023918043
2014-08-06,22.585785193304
2014-08-07,22.522367425012
2014-08-08,22.676382005151
2014-08-11,22.857575628843
2014-08-12,22.785098179366
2014-08-13,22.83039658529
2014-08-14,22.232457627103
2014-08-15,22.132801134072
2014-08-18,22.313994757765
2014-08-19,22.32305443895
2014-08-20,22.386472207242
2014-08-21,22.549546468566
2014-08-22,22.332114120134
2014-08-25,22.377412526058
2014-08-26,22.477069019089
2014-08-27,22.468009337904
2014-08-28,22.513307743827
2014-08-29,22.640143280412
2014-09-02,22.540486787381
2014-09-03,22.685441686335
2014-09-04,22.567665830935
2014-09-05,22.649202961597
2014-09-08,22.603904555674
2014-09-09,22.522367425012
2014-09-10,22.585785193304
2014-09-11,22.81227722292
2014-09-12,22.794157860551
2014-09-15,22.703561048705
2014-09-16,22.848515947659
2014-09-17,22.834926425882
2014-09-18,22.848515947659
2014-09-19,22.83039658529
2014-09-22,22.622023918043
2014-09-23,22.377412526058
2014-09-24,22.631083599227
2014-09-25,22.232457627103
2014-09-26,22.649202961597
2014-09-29,22.757919135812
2014-09-30,22.975351484244
2014-10-01,22.847558508169
2014-10-02,22.874942717328
2014-10-03,23.103144460318
2014-10-06,22.82930236873
2014-10-07,22.486999754245
2014-10-08,22.509819928544
2014-10-09,22.080800651723
2014-10-10,21.304914725556
2014-10-13,20.930663867052
2014-10-14,21.044764738547
2014-10-15,20.958048076211
2014-10-16,20.830255100137
2014-10-17,21.22276209808
2014-10-20,20.930663867052
2014-10-21,21.460091910789
2014-10-22,21.231890167799
2014-10-23,21.510296294247
2014-10-24,21.706549793219
2014-10-27,21.68829365378
2014-10-28,21.966699780227
2014-10-29,21.998648024246
2014-10-30,21.980391884807
2014-10-31,22.336386603871
2014-11-03,22.436795370787
2014-11-04,22.710637462375
2014-11-05,22.957095344805
2014-11-06,23.05750411172
2014-11-07,23.121400599757
2014-11-10,22.957095344805
2014-11-11,22.957095344805
2014-11-12,22.920583065926
2014-11-13,23.440883039944
2014-11-14,24.025079501998
2014-11-17,24.157436512932
2014-11-18,24.276101419287
2014-11-19,24.271537384428
2014-11-20,24.472354918259
2014-11-21,24.536251406296
2014-11-24,24.67317245209
2014-11-25,24.90137419508
2014-11-26,25.033731206014
2014-11-28,25.229984704986
2014-12-01,25.184344356388
2014-12-02,25.394289959939
2014-12-03,25.512954866294
2014-12-04,25.348649611341
2014-12-05,25.102191728912
2014-12-08,24.855733846482
2014-12-09,25.029167171155
2014-12-10,24.527123336576
2014-12-11,24.636660173212
2014-12-12,24.513431231997
2014-12-15,24.353690011904
2014-12-16,24.266973349568
2014-12-17,24.472354918259
2014-12-18,25.239112774706
2014-12-19,25.348649611341
2014-12-22,25.759412748723
2014-12-23,25.786796957882
2014-12-24,25.83243730648
2014-12-26,25.878077655078
2014-12-29,25.978486421994
2014-12-30,25.887205724797
2014-12-31,25.389725925079
2015-01-02,25.3760338205
2015-01-05,24.870535138816
2015-01-06,24.861344253695
2015-01-07,25.091116381733
2015-01-08,25.284124969285
2015-01-09,25.541469752687
2015-01-12,25.780432765846
2015-01-13,25.821791748893
2015-01-14,25.660951259267
2015-01-15,25.192216118069
2015-01-16,25.44037001635
2015-01-20,25.798814536089
2015-01-21,25.587424178294
2015-01-22,26.194022596314
2015-01-23,25.92748692779
2015-01-26,25.706905684874
2015-01-27,24.723480976872
2015-01-28,24.636167568218
2015-01-29,25.017589300761
2015-01-30,24.231768622871
2015-02-02,24.659144781022
2015-02-03,24.925680449545
2015-02-04,24.53047238932
2015-02-05,25.054352841247
2015-02-06,25.035971071004
2015-02-09,24.925680449545
2015-02-10,25.265743199041
2015-02-11,24.751053632237
2015-02-12,27.07634756798
2015-02-13,27.048774912615
2015-02-17,26.938484291157
2015-02-18,27.103920223344
2015-02-19,26.938484291157
2015-02-20,27.214210844802
2015-02-23,27.232592615045
2015-02-24,27.232592615045
2015-02-25,27.103920223344
2015-02-26,27.489937398448
2015-02-27,27.122301993587
2015-03-02,27.74728218185
2015-03-03,27.149874648952
2015-03-04,26.9568660614
2015-03-05,26.929293406035
2015-03-06,26.584635213979
2015-03-09,26.984438716765
2015-03-10,26.341076758259
2015-03-11,25.973441353398
2015-03-12,25.955059583155
2015-03-13,25.67933302951
2015-03-16,26.010204893884
2015-03-17,25.872341617061
2015-03-18,25.872341617061
2015-03-19,25.973441353398
2015-03-20,26.138877285585
2015-03-23,26.10670918766
2015-03-24,25.734478340239
2015-03-25,25.238170543677
2015-03-26,24.898107794181
2015-03-27,24.934871334667
2015-03-30,25.412797360986
2015-03-31,25.490919884519
2015-04-01,25.236242210831
2015-04-02,25.12511013504
2015-04-06,25.208459191884
2015-04-07,25.365896299254
2015-04-08,25.514072400308
2015-04-09,25.583529947678
2015-04-10,25.967861709788
2015-04-13,25.912295671892
2015-04-14,25.754858564522
2015-04-15,26.162342842421
2015-04-16,26.486478063478
2015-04-17,25.852099130839
2015-04-20,26.375345987687
2015-04-21,26.569827120321
2015-04-22,26.50500007611
2015-04-23,26.555935610847
2015-04-24,26.690220202428
2015-04-27,26.755047246639
2015-04-28,27.153270518223
2015-04-29,26.903223347694
2015-04-30,26.699481208744
2015-05-01,26.977311398221
2015-05-04,27.014355423484
2015-05-05,26.755047246639
2015-05-06,26.829135297166
2015-05-07,26.676328692954
2015-05-08,27.06992146138
2015-05-11,27.051399448748
2015-05-12,27.06992146138
2015-05-13,27.181053537171
2015-05-14,26.903223347694
2015-05-15,27.366273663489
2015-05-18,27.560754796123
2015-05-19,27.537602280333
2015-05-20,27.4311007077
2015-05-21,27.255141587698
2015-05-22,27.097704480327
2015-05-26,26.810613284535
2015-05-27,27.144009511907
2015-05-28,27.181053537171
2015-05-29,27.144009511907
2015-06-01,27.0236164298
2015-06-02,26.931006366641
2015-06-03,26.940267372957
2015-06-04,26.495739069794
2015-06-05,26.467956050846
2015-06-08,26.185495358211
2015-06-09,26.153081836106
2015-06-10,26.542044101373
2015-06-11,26.727264227691
2015-06-12,26.430912025583
2015-06-15,26.375345987687
2015-06-16,26.588349132953
2015-06-17,26.792091271903
2015-06-18,27.051399448748
2015-06-19,26.884701335062
2015-06-22,26.801352278219
2015-06-23,26.657806680322
2015-06-24,26.403129006635
2015-06-25,26.30125793716
2015-06-26,26.190125861369
2015-06-29,25.504811393992
2015-06-30,25.430723343465
2015-07-01,25.523333406624
2015-07-02,25.504669177442
2015-07-06,25.40201591694
2015-07-07,25.532665521215
2015-07-08,25.187377281345
2015-07-09,25.112720364616
2015-07-10,25.458008604487
2015-07-13,25.933946448632
2015-07-14,26.157917198818
2015-07-15,26.232574115547
2015-07-16,26.42854852196
2015-07-17,26.297898917684
2015-07-20,26.157917198818
2015-07-21,25.980607021588
2015-07-22,25.691311469264
2015-07-23,26.139252969636
2015-07-24,26.503205438688
2015-07-27,26.325895261458
2015-07-28,26.325895261458
2015-07-29,26.503205438688
2015-07-30,26.409884292778
2015-07-31,26.521869667871
2015-08-03,26.465876980324
2015-08-04,26.157917198818
2015-08-05,26.381887949004
2015-08-06,26.325895261458
2015-08-07,26.269902573911
2015-08-10,26.680515615919
2015-08-11,26.148585084227
2015-08-12,26.036599709134
2015-08-13,26.783168876421
2015-08-14,27.091128657927
2015-08-17,26.89982030881
2015-08-18,26.363223719822
2015-08-19,25.943278563223
2015-08-20,25.234037854301
2015-08-21,24.702107322609
2015-08-24,23.507596654949
2015-08-25,22.975666123257
2015-08-26,23.964870269913
2015-08-27,24.422143884876
2015-08-28,24.263497936827
2015-08-31,24.151512561734
2015-09-01,23.442271852812
2015-09-02,23.936873926139
2015-09-03,24.170176790917
2015-09-04,23.815556436455
2015-09-08,24.54346137456
2015-09-09,24.207505249281
2015-09-10,24.506132916196
2015-09-11,24.28216216601
2015-09-14,23.983534499095
2015-09-15,24.244833707645
2015-09-16,24.328822738965
2015-09-17,24.151512561734
2015-09-18,23.834220665637
2015-09-21,23.834220665637
2015-09-22,23.460936081994
2015-09-23,23.591585686269
2015-09-24,23.712903175953
2015-09-25,24.286828223305
2015-09-28,23.94620604073
2015-09-29,23.927541811548
2015-09-30,24.492134744309
2015-10-01,24.207505249281
2015-10-02,24.235730090224
2015-10-05,25.261232644508
2015-10-06,25.61874729646
2015-10-07,25.91040398621
2015-10-08,26.258510357848
2015-10-09,26.258510357848
2015-10-12,26.305551759421
2015-10-13,26.202060675961
2015-10-14,26.173835835017
2015-10-15,26.484309085397
2015-10-16,26.578391888542
2015-10-19,26.578391888542
2015-10-20,26.813598896405
2015-10-21,26.606616729486
2015-10-22,27.293421192446
2015-10-23,27.61330272314
2015-10-26,27.236971510559
2015-10-27,27.331054313704
2015-10-28,27.622711003455
2015-10-29,27.415728836535
2015-10-30,27.142888707414
2015-11-02,27.067622464897
2015-11-03,26.917089979865
2015-11-04,26.785374055462
2015-11-05,26.747740934204
2015-11-06,26.766557494833
2015-11-09,26.51253392634
2015-11-10,26.32436832005
2015-11-11,26.173835835017
2015-11-12,26.183244115332
2015-11-13,24.659102704378
2015-11-16,25.204782962621
2015-11-17,25.22359952325
2015-11-18,25.515256213
2015-11-19,25.750463220864
2015-11-20,25.938628827154
2015-11-23,25.806912902751
2015-11-24,25.656380417718
2015-11-25,25.628155576775
2015-11-27,25.703421819291
2015-11-30,25.637563857089
2015-12-01,25.938628827154
2015-12-02,25.816321183065
2015-12-03,25.355315447653
2015-12-04,25.853954304323
2015-12-07,25.863362584638
2015-12-08,25.543481053944
2015-12-09,25.148333280734
2015-12-10,25.185966401992
2015-12-11,24.612061302806
2015-12-14,24.922534553185
2015-12-15,25.261232644508
2015-12-16,25.623451436617
2015-12-17,25.138925000419
2015-12-18,24.715552386265
2015-12-21,25.058954617746