,date,V13 Dec13 - price,V14 Dec14 - price,V14 Dec14 - volume,V15 Dec15 - price,V15 Dec15 - volume,V16 Dec16 - price,V16 Dec16 - volume,V17 Dec17 - price,V17 Dec17 - volume,V18 Dec18 - price,V18 Dec18 - volume
0,8/29/2011,,,,,,,,,,,
1,8/30/2011,,,,,,,,,,,
2,8/31/2011,,,,,,,,,,,
3,9/1/2011,,,,,,,,,,,
4,9/2/2011,21.3,,,,,,,,,,
5,9/5/2011,22.1,,,,,,,,,,
6,9/6/2011,22.4,,,,,,,,,,
7,9/7/2011,22.85,,,,,,,,,,
8,9/8/2011,22.65,,,,,,,,,,
9,9/9/2011,22.45,,,,,,,,,,
10,9/12/2011,21.55,,,,,,,,,,
11,9/13/2011,20.55,,,,,,,,,,
12,9/14/2011,19.45,,,,,,,,,,
13,9/15/2011,18.8,,,,,,,,,,
14,9/16/2011,18.15,,,,,,,,,,
15,9/19/2011,18.2,,,,,,,,,,
16,9/20/2011,18.25,,,,,,,,,,
17,9/21/2011,18.3,,,,,,,,,,
18,9/22/2011,18.4,,,,,,,,,,
19,9/23/2011,18.5,,,,,,,,,,
20,9/26/2011,18.6,,,,,,,,,,
21,9/27/2011,18.55,,,,,,,,,,
22,9/28/2011,18.53,,,,,,,,,,
23,9/29/2011,18.53,,,,,,,,,,
24,9/30/2011,18.53,,,,,,,,,,
25,10/3/2011,18.63,,,,,,,,,,
26,10/4/2011,18.88,,,,,,,,,,
27,10/5/2011,18.85,,,,,,,,,,
28,10/6/2011,18.75,,,,,,,,,,
29,10/7/2011,18.65,,,,,,,,,,
30,10/10/2011,18.45,,,,,,,,,,
31,10/11/2011,18.25,,,,,,,,,,
32,10/12/2011,18.3,,,,,,,,,,
33,10/13/2011,18.55,,,,,,,,,,
34,10/14/2011,18.85,,,,,,,,,,
35,10/17/2011,19.15,,,,,,,,,,
36,10/18/2011,19.35,,,,,,,,,,
37,10/19/2011,19.5,,,,,,,,,,
38,10/20/2011,19.35,,,,,,,,,,
39,10/21/2011,19.15,,,,,,,,,,
40,10/24/2011,18.92,,,,,,,,,,
41,10/25/2011,18.79,,,,,,,,,,
42,10/26/2011,18.59,,,,,,,,,,
43,10/27/2011,18.49,,,,,,,,,,
44,10/28/2011,18.39,,,,,,,,,,
45,10/31/2011,18.32,,,,,,,,,,
46,11/1/2011,18.25,,,,,,,,,,
47,11/2/2011,18.2,,,,,,,,,,
48,11/3/2011,17.91,,,,,,,,,,
49,11/4/2011,17.62,,,,,,,,,,
50,11/7/2011,17.33,,,,,,,,,,
51,11/8/2011,17.03,,,,,,,,,,
52,11/9/2011,16.87,,,,,,,,,,
53,11/10/2011,17,,,,,,,,,,
54,11/11/2011,17.13,,,,,,,,,,
55,11/14/2011,17.29,,,,,,,,,,
56,11/15/2011,17.46,,,,,,,,,,
57,11/16/2011,17.52,,,,,,,,,,
58,11/17/2011,17.38,,,,,,,,,,
59,11/18/2011,17.14,,,,,,,,,,
60,11/21/2011,16.81,,,,,,,,,,
61,11/22/2011,16.49,,,,,,,,,,
62,11/23/2011,16.19,,,,,,,,,,
63,11/24/2011,16.04,,,,,,,,,,
64,11/25/2011,15.99,,,,,,,,,,
65,11/28/2011,15.92,,,,,,,,,,
66,11/29/2011,15.88,,,,,,,,,,
67,11/30/2011,15.93,,,,,,,,,,
68,12/1/2011,15.98,,,,,,,,,,
69,12/2/2011,16.03,,,,,,,,,,
70,12/5/2011,16.09,,,,,,,,,,
71,12/6/2011,16.05,,,,,,,,,,
72,12/7/2011,15.92,,,,,,,,,,
73,12/8/2011,15.81,,,,,,,,,,
74,12/9/2011,15.7,,,,,,,,,,
75,12/12/2011,15.66,,,,,,,,,,
76,12/13/2011,15.68,,,,,,,,,,
77,12/14/2011,15.7,,,,,,,,,,
78,12/15/2011,15.66,,,,,,,,,,
79,12/16/2011,15.62,,,,,,,,,,
80,12/19/2011,15.58,,,,,,,,,,
81,12/20/2011,15.54,,,,,,,,,,
82,12/21/2011,15.5,,,,,,,,,,
83,12/22/2011,15.6,,,,,,,,,,
84,12/23/2011,15.7,,,,,,,,,,
85,12/27/2011,15.8,,,,,,,,,,
86,12/28/2011,16,,,,,,,,,,
87,12/29/2011,16.13,,,,,,,,,,
88,12/30/2011,16.03,,,,,,,,,,
89,1/3/2012,15.91,,,,,,,,,,
90,1/4/2012,15.79,,,,,,,,,,
91,1/5/2012,15.55,,,,,,,,,,
92,1/6/2012,15.07,,,,,,,,,,
93,1/9/2012,14.72,,,,,,,,,,
94,1/10/2012,14.46,,,,,,,,,,
95,1/11/2012,14.2,,,,,,,,,,
96,1/12/2012,13.96,,,,,,,,,,
97,1/13/2012,13.97,,,,,,,,,,
98,1/16/2012,13.98,,,,,,,,,,
99,1/17/2012,13.92,,,,,,,,,,
100,1/18/2012,13.85,,,,,,,,,,
101,1/19/2012,13.78,,,,,,,,,,
102,1/20/2012,13.77,,,,,,,,,,
103,1/23/2012,13.76,,,,,,,,,,
104,1/24/2012,13.75,,,,,,,,,,
105,1/25/2012,13.6,,,,,,,,,,
106,1/26/2012,13.45,,,,,,,,,,
107,1/27/2012,13.3,,,,,,,,,,
108,1/30/2012,13.25,,,,,,,,,,
109,1/31/2012,13.27,,,,,,,,,,
110,2/1/2012,13.49,,,,,,,,,,
111,2/2/2012,13.9,,,,,,,,,,
112,2/3/2012,14.45,,,,,,,,,,
113,2/6/2012,14.9,,,,,,,,,,
114,2/7/2012,15.28,,,,,,,,,,
115,2/8/2012,15.61,,,,,,,,,,
116,2/9/2012,15.6,,,,,,,,,,
117,2/10/2012,15.39,,,,,,,,,,
118,2/13/2012,15.02,,,,,,,,,,
119,2/14/2012,14.68,,,,,,,,,,
120,2/15/2012,14.34,,,,,,,,,,
121,2/16/2012,14.19,,,,,,,,,,
122,2/17/2012,14.1,,,,,,,,,,
123,2/20/2012,14.17,,,,,,,,,,
124,2/21/2012,14.26,,,,,,,,,,
125,2/22/2012,14.33,,,,,,,,,,
126,2/23/2012,14.36,,,,,,,,,,
127,2/24/2012,14.39,,,,,,,,,,
128,2/27/2012,14.37,,,,,,,,,,
129,2/28/2012,14.3,,,,,,,,,,
130,2/29/2012,14.2,,,,,,,,,,
131,3/1/2012,14.04,,,,,,,,,,
132,3/2/2012,13.9,,,,,,,,,,
133,3/5/2012,13.81,,,,,,,,,,
134,3/6/2012,13.72,,,,,,,,,,
135,3/7/2012,13.74,,,,,,,,,,
136,3/8/2012,13.87,,,,,,,,,,
137,3/9/2012,13.98,,,,,,,,,,
138,3/12/2012,14.09,,,,,,,,,,
139,3/13/2012,14.25,,,,,,,,,,
140,3/14/2012,14.35,,,,,,,,,,
141,3/15/2012,14.4,,,,,,,,,,
142,3/16/2012,14.51,,,,,,,,,,
143,3/19/2012,14.62,,,,,,,,,,
144,3/20/2012,14.68,,,,,,,,,,
145,3/21/2012,14.74,,,,,,,,,,
146,3/22/2012,14.8,,,,,,,,,,
147,3/23/2012,14.8,,,,,,,,,,
148,3/26/2012,14.84,,,,,,,,,,
149,3/27/2012,14.86,,,,,,,,,,
150,3/28/2012,14.8,,,,,,,,,,
151,3/29/2012,14.74,,,,,,,,,,
152,3/30/2012,14.57,,,,,,,,,,
153,4/2/2012,14.36,,,,,,,,,,
154,4/3/2012,14.17,,,,,,,,,,
155,4/4/2012,14.06,,,,,,,,,,
156,4/5/2012,13.94,,,,,,,,,,
157,4/9/2012,13.93,,,,,,,,,,
158,4/10/2012,13.92,,,,,,,,,,
159,4/11/2012,13.91,,,,,,,,,,
160,4/12/2012,13.87,,,,,,,,,,
161,4/13/2012,13.85,,,,,,,,,,
162,4/16/2012,13.87,,,,,,,,,,
163,4/17/2012,14.05,,,,,,,,,,
164,4/18/2012,14.23,,,,,,,,,,
165,4/19/2012,14.53,,,,,,,,,,
166,4/20/2012,15.01,,,,,,,,,,
167,4/23/2012,15.3,,,,,,,,,,
168,4/24/2012,15.51,,,,,,,,,,
169,4/25/2012,15.74,,,,,,,,,,
170,4/26/2012,15.88,,,,,,,,,,
171,4/27/2012,15.83,,,,,,,,,,
172,4/30/2012,15.93,,,,,,,,,,
173,5/1/2012,15.95,,,,,,,,,,
174,5/2/2012,15.86,,,,,,,,,,
175,5/3/2012,15.77,,,,,,,,,,
176,5/4/2012,15.57,,,,,,,,,,
177,5/7/2012,15.38,,,,,,,,,,
178,5/8/2012,15.19,,,,,,,,,,
179,5/9/2012,15.13,,,,,,,,,,
180,5/10/2012,15.09,,,,,,,,,,
181,5/11/2012,15.16,,,,,,,,,,
182,5/14/2012,15.22,,,,,,,,,,
183,5/15/2012,15.32,,,,,,,,,,
184,5/16/2012,15.34,,,,,,,,,,
185,5/17/2012,15.35,,,,,,,,,,
186,5/18/2012,15.36,,,,,,,,,,
187,5/21/2012,15.37,,,,,,,,,,
188,5/22/2012,15.34,,,,,,,,,,
189,5/23/2012,15.33,,,,,,,,,,
190,5/24/2012,15.31,,,,,,,,,,
191,5/25/2012,15.27,,,,,,,,,,
192,5/28/2012,15.23,,,,,,,,,,
193,5/29/2012,15.22,,,,,,,,,,
194,5/30/2012,15.23,,,,,,,,,,
195,5/31/2012,15.28,,,,,,,,,,
196,6/1/2012,15.32,,,,,,,,,,
197,6/4/2012,15.36,,,,,,,,,,
198,6/5/2012,15.37,,,,,,,,,,
199,6/6/2012,15.38,,,,,,,,,,
200,6/7/2012,15.38,,,,,,,,,,
201,6/8/2012,15.55,,,,,,,,,,
202,6/11/2012,15.66,,,,,,,,,,
203,6/12/2012,15.71,,,,,,,,,,
204,6/13/2012,15.76,,,,,,,,,,
205,6/14/2012,15.78,,,,,,,,,,
206,6/15/2012,15.74,,,,,,,,,,
207,6/18/2012,15.76,,,,,,,,,,
208,6/19/2012,15.9,,,,,,,,,,
209,6/20/2012,16.13,,,,,,,,,,
210,6/21/2012,16.36,,,,,,,,,,
211,6/22/2012,16.59,,,,,,,,,,
212,6/25/2012,16.82,,,,,,,,,,
213,6/26/2012,17.03,,,,,,,,,,
214,6/27/2012,17.15,,,,,,,,,,
215,6/28/2012,17.45,,,,,,,,,,
216,6/29/2012,17.69,,,,,,,,,,
217,7/2/2012,17.93,,,,,,,,,,
218,7/3/2012,18.13,,,,,,,,,,
219,7/4/2012,18.33,,,,,,,,,,
220,7/5/2012,18.39,,,,,,,,,,
221,7/6/2012,18.43,,,,,,,,,,
222,7/9/2012,18.51,,,,,,,,,,
223,7/10/2012,18.59,,,,,,,,,,
224,7/11/2012,18.72,,,,,,,,,,
225,7/12/2012,18.82,,,,,,,,,,
226,7/13/2012,18.93,,,,,,,,,,
227,7/16/2012,19,,,,,,,,,,
228,7/17/2012,19.09,,,,,,,,,,
229,7/18/2012,19.14,,,,,,,,,,
230,7/19/2012,19.18,,,,,,,,,,
231,7/20/2012,19.24,,,,,,,,,,
232,7/23/2012,19.36,,,,,,,,,,
233,7/24/2012,19.54,,,,,,,,,,
234,7/25/2012,19.65,,,,,,,,,,
235,7/26/2012,19.76,,,,,,,,,,
236,7/27/2012,19.81,,,,,,,,,,
237,7/30/2012,19.76,,,,,,,,,,
238,7/31/2012,19.35,,,,,,,,,,
239,8/1/2012,19.19,,,,,,,,,,
240,8/2/2012,19,,,,,,,,,,
241,8/3/2012,18.82,,,,,,,,,,
242,8/6/2012,18.68,,,,,,,,,,
243,8/7/2012,18.67,,,,,,,,,,
244,8/8/2012,18.49,,,,,,,,,,
245,8/9/2012,18.29,,,,,,,,,,
246,8/10/2012,18.11,,,,,,,,,,
247,8/13/2012,17.93,,,,,,,,,,
248,8/14/2012,17.83,,,,,,,,,,
249,8/15/2012,17.68,,,,,,,,,,
250,8/16/2012,17.58,,,,,,,,,,
251,8/17/2012,17.31,,,,,,,,,,
252,8/20/2012,17.09,,,,,,,,,,
253,8/21/2012,17.07,,,,,,,,,,
254,8/22/2012,17.02,,,,,,,,,,
255,8/23/2012,16.9,,,,,,,,,,
256,8/24/2012,16.9,,,,,,,,,,
257,8/27/2012,16.9,,,,,,,,,,
258,8/28/2012,16.77,,,,,,,,,,
259,8/29/2012,16.62,,,,,,,,,,
260,8/30/2012,16.53,,,,,,,,,,
261,8/31/2012,16.48,,,,,,,,,,
262,9/3/2012,16.38,,,,,,,,,,
263,9/4/2012,16.33,,,,,,,,,,
264,9/5/2012,16.36,,,,,,,,,,
265,9/6/2012,16.4,,,,,,,,,,
266,9/7/2012,16.45,,,,,,,,,,
267,9/10/2012,16.45,,,,,,,,,,
268,9/11/2012,16.32,,,,,,,,,,
269,9/12/2012,16.22,,,,,,,,,,
270,9/13/2012,16.05,,,,,,,,,,
271,9/14/2012,15.88,,,,,,,,,,
272,9/17/2012,15.83,,,,,,,,,,
273,9/18/2012,15.87,,,,,,,,,,
274,9/19/2012,15.88,,,,,,,,,,
275,9/20/2012,15.9,,,,,,,,,,
276,9/21/2012,15.91,,,,,,,,,,
277,9/24/2012,15.86,,,,,,,,,,
278,9/25/2012,15.78,,,,,,,,,,
279,9/26/2012,15.66,,,,,,,,,,
280,9/27/2012,15.55,,,,,,,,,,
281,9/28/2012,15.45,,,,,,,,,,
282,10/1/2012,15.34,,,,,,,,,,
283,10/2/2012,15.25,,,,,,,,,,
284,10/3/2012,15.16,,,,,,,,,,
285,10/4/2012,15.07,,,,,,,,,,
286,10/5/2012,14.94,,,,,,,,,,
287,10/8/2012,14.82,,,,,,,,,,
288,10/9/2012,14.7,,,,,,,,,,
289,10/10/2012,14.62,,,,,,,,,,
290,10/11/2012,14.55,,,,,,,,,,
291,10/12/2012,14.52,,,,,,,,,,
292,10/15/2012,14.44,,,,,,,,,,
293,10/16/2012,14.36,,,,,,,,,,
294,10/17/2012,14.27,,,,,,,,,,
295,10/18/2012,14.12,,,,,,,,,,
296,10/19/2012,13.9,,,,,,,,,,
297,10/22/2012,13.61,,,,,,,,,,
298,10/23/2012,13.33,,,,,,,,,,
299,10/24/2012,13.02,,,,,,,,,,
300,10/25/2012,12.76,,,,,,,,,,
301,10/26/2012,12.55,,,,,,,,,,
302,10/29/2012,12.46,,,,,,,,,,
303,10/30/2012,12.36,,,,,,,,,,
304,10/31/2012,12.3,,,,,,,,,,
305,11/1/2012,12.41,,,,,,,,,,
306,11/2/2012,12.44,,,,,,,,,,
307,11/5/2012,12.43,,,,,,,,,,
308,11/6/2012,12.44,,,,,,,,,,
309,11/7/2012,12.45,,,,,,,,,,
310,11/8/2012,12.32,,,,,,,,,,
311,11/9/2012,12.29,,,,,,,,,,
312,11/12/2012,12.33,,,,,,,,,,
313,11/13/2012,12.32,,,,,,,,,,
314,11/14/2012,12.26,,,,,,,,,,
315,11/15/2012,12.22,,,,,,,,,,
316,11/16/2012,12.18,,,,,,,,,,
317,11/19/2012,12.02,,,,,,,,,,
318,11/20/2012,11.9,,,,,,,,,,
319,11/21/2012,11.8,,,,,,,,,,
320,11/22/2012,11.7,,,,,,,,,,
321,11/23/2012,11.6,,,,,,,,,,
322,11/26/2012,11.6,,,,,,,,,,
323,11/27/2012,11.58,,,,,,,,,,
324,11/28/2012,11.59,,,,,,,,,,
325,11/29/2012,11.6,,,,,,,,,,
326,11/30/2012,11.69,,,,,,,,,,
327,12/3/2012,11.99,,,,,,,,,,
328,12/4/2012,12.25,,,,,,,,,,
329,12/5/2012,12.53,,,,,,,,,,
330,12/6/2012,12.76,,,,,,,,,,
331,12/7/2012,12.96,,,,,,,,,,
332,12/10/2012,12.93,,,,,,,,,,
333,12/11/2012,12.99,,,,,,,,,,
334,12/12/2012,13.08,,,,,,,,,,
335,12/13/2012,13.25,,,,,,,,,,
336,12/14/2012,13.46,,,,,,,,,,
337,12/17/2012,13.74,,,,,,,,,,
338,12/18/2012,14.02,,,,,,,,,,
339,12/19/2012,14.33,,,,,,,,,,
340,12/20/2012,14.59,,,,,,,,,,
341,12/21/2012,14.74,,,,,,,,,,
342,12/24/2012,14.82,,,,,,,,,,
343,12/26/2012,14.86,,,,,,,,,,
344,12/27/2012,14.81,,,,,,,,,,
345,12/28/2012,14.65,,,,,,,,,,
346,12/31/2012,14.64,,,,,,,,,,
347,1/2/2013,14.92,,,,,,,,,,
348,1/3/2013,15.13,,,,,,,,,,
349,1/4/2013,15.37,,,,,,,,,,
350,1/7/2013,15.8,,,,,,,,,,
351,1/8/2013,16.13,,,,,,,,,,
352,1/9/2013,16.01,,,,,,,,,,
353,1/10/2013,15.83,,,,,,,,,,
354,1/11/2013,15.52,,,,,,,,,,
355,1/14/2013,15.09,,,,,,,,,,
356,1/15/2013,14.61,,,,,,,,,,
357,1/16/2013,14.34,,,,,,,,,,
358,1/17/2013,14.22,,,,,,,,,,
359,1/18/2013,14.17,,,,,,,,,,
360,1/21/2013,14.18,,,,,,,,,,
361,1/22/2013,14.17,,,,,,,,,,
362,1/23/2013,14.13,,,,,,,,,,
363,1/24/2013,14.07,,,,,,,,,,
364,1/25/2013,14.16,,,,,,,,,,
365,1/28/2013,14.18,,,,,,,,,,
366,1/29/2013,14.23,,,,,,,,,,
367,1/30/2013,14.25,,,,,,,,,,
368,1/31/2013,14.32,,,,,,,,,,
369,2/1/2013,14.3,,,,,,,,,,
370,2/4/2013,14.4,,,,,,,,,,
371,2/5/2013,14.45,,,,,,,,,,
372,2/6/2013,14.45,,,,,,,,,,
373,2/7/2013,14.41,,,,,,,,,,
374,2/8/2013,14.37,,,,,,,,,,
375,2/11/2013,14.3,,,,,,,,,,
376,2/12/2013,14.26,,,,,,,,,,
377,2/13/2013,14.25,,,,,,,,,,
378,2/14/2013,14.21,,,,,,,,,,
379,2/15/2013,14.15,,,,,,,,,,
380,2/18/2013,14.07,,,,,,,,,,
381,2/19/2013,13.91,,,,,,,,,,
382,2/20/2013,13.81,,,,,,,,,,
383,2/21/2013,13.83,,,,,,,,,,
384,2/22/2013,14.01,,,,,,,,,,
385,2/25/2013,14.24,,,,,,,,,,
386,2/26/2013,14.52,,,,,,,,,,
387,2/27/2013,14.73,,,,,,,,,,
388,2/28/2013,14.87,,,,,,,,,,
389,3/1/2013,14.89,,,,,,,,,,
390,3/4/2013,14.86,,,,,,,,,,
391,3/5/2013,14.86,,,,,,,,,,
392,3/6/2013,14.85,,,,,,,,,,
393,3/7/2013,14.79,,,,,,,,,,
394,3/8/2013,14.7,,,,,,,,,,
395,3/11/2013,14.61,,,,,,,,,,
396,3/12/2013,14.49,,,,,,,,,,
397,3/13/2013,14.41,,,,,,,,,,
398,3/14/2013,14.34,,,,,,,,,,
399,3/15/2013,14.3,,,,,,,,,,
400,3/18/2013,14.25,,,,,,,,,,
401,3/19/2013,14.28,,,,,,,,,,
402,3/20/2013,14.33,,,,,,,,,,
403,3/21/2013,14.41,,,,,,,,,,
404,3/22/2013,14.38,,,,,,,,,,
405,3/25/2013,14.37,,,,,,,,,,
406,3/26/2013,14.33,,,,,,,,,,
407,3/27/2013,14.28,,,,,,,,,,
408,3/28/2013,14.22,,,,,,,,,,
409,4/1/2013,14.22,,,,,,,,,,
410,4/2/2013,14.2,,,,,,,,,,
411,4/3/2013,14.19,,,,,,,,,,
412,4/4/2013,14.19,,,,,,,,,,
413,4/5/2013,14.18,,,,,,,,,,
414,4/8/2013,14.18,,,,,,,,,,
415,4/9/2013,14.22,,,,,,,,,,
416,4/10/2013,14.27,,,,,,,,,,
417,4/11/2013,14.35,,,,,,,,,,
418,4/12/2013,14.49,,,,,,,,,,
419,4/15/2013,14.66,,,,,,,,,,
420,4/16/2013,14.77,,,,,,,,,,
421,4/17/2013,14.82,,,,,,,,,,
422,4/18/2013,14.81,,,,,,,,,,
423,4/19/2013,14.78,,,,,,,,,,
424,4/22/2013,14.74,,,,,,,,,,
425,4/23/2013,14.72,,,,,,,,,,
426,4/24/2013,14.77,,,,,,,,,,
427,4/25/2013,14.77,,,,,,,,,,
428,4/26/2013,14.75,,,,,,,,,,
429,4/29/2013,14.72,,,,,,,,,,
430,4/30/2013,14.68,,,,,,,,,,
431,5/1/2013,14.58,,,,,,,,,,
432,5/2/2013,14.55,,,,,,,,,,
433,5/3/2013,14.5,,,,,,,,,,
434,5/6/2013,14.47,,,,,,,,,,
435,5/7/2013,14.49,,,,,,,,,,
436,5/8/2013,14.51,,,,,,,,,,
437,5/9/2013,14.51,,,,,,,,,,
438,5/10/2013,14.524,,,,,,,,,,
439,5/13/2013,14.514,,,,,,,,,,
440,5/14/2013,14.494,,,,,,,,,,
441,5/15/2013,14.514,,,,,,,,,,
442,5/16/2013,14.594,,,,,,,,,,
443,5/17/2013,14.71,,,,,,,,,,
444,5/20/2013,14.78,,,,,,,,,,
445,5/21/2013,14.76,,,,,,,,,,
446,5/22/2013,14.72,,,,,,,,,,
447,5/23/2013,14.66,,,,,,,,,,
448,5/24/2013,14.56,,,,,,,,,,
449,5/27/2013,14.5,,,,,,,,,,
450,5/28/2013,14.528,,,,,,,,,,
451,5/29/2013,14.568,,,,,,,,,,
452,5/30/2013,14.558,,,,,,,,,,
453,5/31/2013,14.568,,,,,,,,,,
454,6/3/2013,14.578,,,,,,,,,,
455,6/4/2013,14.57,,,,,,,,,,
456,6/5/2013,14.55,,,,,,,,,,
457,6/6/2013,14.56,,,,,,,,,,
458,6/7/2013,14.58,,,,,,,,,,
459,6/10/2013,14.58,,,,,,,,,,
460,6/11/2013,14.57,,,,,,,,,,
461,6/12/2013,14.594,,,,,,,,,,
462,6/13/2013,14.618,,,,,,,,,,
463,6/14/2013,14.598,,,,,,,,,,
464,6/17/2013,14.618,,,,,,,,,,
465,6/18/2013,14.628,,,,,,,,,,
466,6/19/2013,14.624,,,,,,,,,,
467,6/20/2013,14.63,,,,,,,,,,
468,6/21/2013,14.63,,,,,,,,,,
469,6/24/2013,14.59,,,,,,,,,,
470,6/25/2013,14.57,,,,,,,,,,
471,6/26/2013,14.57,,,,,,,,,,
472,6/27/2013,14.54,,,,,,,,,,
473,6/28/2013,14.54,,,,,,,,,,
474,7/1/2013,14.56,,,,,,,,,,
475,7/2/2013,14.56,,,,,,,,,,
476,7/3/2013,14.54,,,,,,,,,,
477,7/4/2013,14.54,,,,,,,,,,
478,7/5/2013,14.52,,,,,,,,,,
479,7/8/2013,14.492,,,,,,,,,,
480,7/9/2013,14.462,,,,,,,,,,
481,7/10/2013,14.432,,,,,,,,,,
482,7/11/2013,14.392,,,,,,,,,,
483,7/12/2013,14.342,,,,,,,,,,
484,7/15/2013,14.31,,,,,,,,,,
485,7/16/2013,14.31,,,,,,,,,,
486,7/17/2013,14.29,,,,,,,,,,
487,7/18/2013,14.28,,,,,,,,,,
488,7/19/2013,14.23,,,,,,,,,,
489,7/22/2013,14.12,,,,,,,,,,
490,7/23/2013,13.98,,,,,,,,,,
491,7/24/2013,13.834,,,,,,,,,,
492,7/25/2013,13.744,,,,,,,,,,
493,7/26/2013,13.724,,,,,,,,,,
494,7/29/2013,13.714,,,,,,,,,,
495,7/30/2013,13.724,,,,,,,,,,
496,7/31/2013,13.77,,,,,,,,,,
497,8/1/2013,13.77,,,,,,,,,,
498,8/2/2013,13.74,,,,,,,,,,
499,8/5/2013,13.74,,,,,,,,,,
500,8/6/2013,13.76,,,,,,,,,,
501,8/7/2013,13.774,,,,,,,,,,
502,8/8/2013,13.754,,,,,,,,,,
503,8/9/2013,13.744,,,,,,,,,,
504,8/12/2013,13.748,,,,,,,,,,
505,8/13/2013,13.708,,,,,,,,,,
506,8/14/2013,13.634,,,,,,,,,,
507,8/15/2013,13.594,,,,,,,,,,
508,8/16/2013,13.544,,,,,,,,,,
509,8/19/2013,13.49,,,,,,,,,,
510,8/20/2013,13.44,,,,,,,,,,
511,8/21/2013,13.24,,,,,,,,,,
512,8/22/2013,13.01,,,,,,,,,,
513,8/23/2013,12.8,,,,,,,,,,
514,8/26/2013,12.54,,,,,,,,,,
515,8/27/2013,12.33,,,,,,,,,,
516,8/28/2013,12.314,,,,,,,,,,
517,8/29/2013,12.384,,,,,,,,,,
518,8/30/2013,12.494,,,,,,,,,,
519,9/2/2013,12.654,,,,,,,,,,
520,9/3/2013,12.784,,,,,,,,,,
521,9/4/2013,12.9,,,,,,,,,,
522,9/5/2013,12.91,,,,,,,,,,
523,9/6/2013,12.87,,,,,,,,,,
524,9/9/2013,12.83,,,,,,,,,,
525,9/10/2013,12.72,,,,,,,,,,
526,9/11/2013,12.6,,,,,,,,,,
527,9/12/2013,12.51,,,,,,,,,,
528,9/13/2013,12.4,,,,,,,,,,
529,9/16/2013,12.29,,,,,,,,,,
530,9/17/2013,12.23,,,,,,,,,,
531,9/18/2013,12.19,,,,,,,,,,
532,9/19/2013,12.144,,,,,,,,,,
533,9/20/2013,12.088,,,,,,,,,,
534,9/23/2013,11.998,,,,,,,,,,
535,9/24/2013,11.942,,,,,,,,,,
536,9/25/2013,11.902,,,,,,,,,,
537,9/26/2013,11.902,,,,,,,,,,
538,9/27/2013,11.938,,,,,,,,,,
539,9/30/2013,12.024,,,,,,,,,,
540,10/1/2013,12.08,,,,,,,,,,
541,10/2/2013,12.12,,,,,,,,,,
542,10/3/2013,12.122,,,,,,,,,,
543,10/4/2013,12.114,,,,,,,,,,
544,10/7/2013,12.088,,,,,,,,,,
545,10/8/2013,12.084,,,,,,,,,,
546,10/9/2013,12.054,,,,,,,,,,
547,10/10/2013,12.018,,,,,,,,,,
548,10/11/2013,12.006,,,,,,,,,,
549,10/14/2013,12.026,,,,,,,,,,
550,10/15/2013,12.04,,,,,,,,,,
551,10/16/2013,12.05,,,,,,,,,,
552,10/17/2013,12.084,,,,,,,,,,
553,10/18/2013,12.092,,,,,,,,,,
554,10/21/2013,12.064,,,,,,,,,,
555,10/22/2013,12.034,,,,,,,,,,
556,10/23/2013,12.014,,,,,,,,,,
557,10/24/2013,11.976,,,,,,,,,,
558,10/25/2013,11.95,,,,,,,,,,
559,10/28/2013,11.95,,,,,,,,,,
560,10/29/2013,11.95,,,,,,,,,,
561,10/30/2013,11.96,,,,,,,,,,
562,10/31/2013,12.004,,,,,,,,,,
563,11/1/2013,12.046,,,,,,,,,,
564,11/4/2013,12.064,,,,,,,,,,
565,11/5/2013,12.064,,,,,,,,,,
566,11/6/2013,12.064,,,,,,,,,,
567,11/7/2013,12.038,,,,,,,,,,
568,11/8/2013,12.004,,,,,,,,,,
569,11/11/2013,11.958,,,,,,,,,,
570,11/12/2013,11.938,,,,,,,,,,
571,11/13/2013,11.918,,,,,,,,,,
572,11/14/2013,11.894,,,,,,,,,,
573,11/15/2013,11.864,,,,,,,,,,
574,11/18/2013,11.83,,,,,,,,,,
575,11/19/2013,11.8,,,,,,,,,,
576,11/20/2013,11.78,,,,,,,,,,
577,11/21/2013,11.782,,,,,,,,,,
578,11/22/2013,11.772,,,,,,,,,,
579,11/25/2013,11.802,,,,,,,,,,
580,11/26/2013,11.818,,,,,,,,,,
581,11/27/2013,11.824,,,,,,,,,,
582,11/28/2013,11.818,,,,,,,,,,
583,11/29/2013,11.834,,,,,,,,,,
584,12/2/2013,11.804,,,,,,,,,,
585,12/3/2013,11.778,,,,,,,,,,
586,12/4/2013,11.752,,,,,,,,,,
587,12/5/2013,11.716,,,,,,,,,,
588,12/6/2013,11.68,,,,,,,,,,
589,12/9/2013,11.66,,,,,,,,,,
590,12/10/2013,11.64,,,,,,,,,,
591,12/11/2013,11.62,,,,,,,,,,
592,12/12/2013,11.616,,,,,,,,,,
593,12/13/2013,11.616,,,,,,,,,,
594,12/16/2013,11.636,,,,,,,,,,
595,12/17/2013,11.674,,,,,,,,,,
596,12/18/2013,11.704,,,,,,,,,,
597,12/19/2013,11.722,,,,,,,,,,
598,12/20/2013,11.722,,,,,,,,,,
599,12/23/2013,11.722,,,,,,,,,,
600,12/31/2013,,,,,,,,,,,
601,1/2/2014,,,,,,,,,,,
602,1/3/2014,,,,,,,,,,,
603,1/6/2014,,,,,,,,,,,
604,1/7/2014,,12.052,4,,,,,,,,
605,1/8/2014,,12.048,4,,,,,,,,
606,1/9/2014,,12.038,405.4,,,,,,,,
607,1/10/2014,,12.018,405.4,,,,,,,,
608,1/13/2014,,11.992,405.4,,,,,,,,
609,1/14/2014,,11.982,425.4,,,,,,,,
610,1/15/2014,,11.996,523.4,,,,,,,,
611,1/16/2014,,12.036,122,,,,,,,,
612,1/17/2014,,12.082,122.8,,,,,,,,
613,1/20/2014,,12.128,122.8,,,,,,,,
614,1/21/2014,,12.198,100.8,,,,,,,,
615,1/22/2014,,12.262,81.4,,,,,,,,
616,1/23/2014,,12.332,330.4,,,,,,,,
617,1/24/2014,,12.404,332.4,,,,,,,,
618,1/27/2014,,12.462,332.4,,,,,,,,
619,1/28/2014,,12.436,471.6,,,,,,,,
620,1/29/2014,,12.392,393,,,,,,,,
621,1/30/2014,,12.282,171,,,,,,,,
622,1/31/2014,,12.174,170.2,,,,,,,,
623,2/3/2014,,12.09,170.2,,,,,,,,
624,2/4/2014,,12.08,29,,,,,,,,
625,2/5/2014,,12.062,39,,,,,,,,
626,2/6/2014,,12.102,72.4,,,,,,,,
627,2/7/2014,,12.16,79,,,,,,,,
628,2/10/2014,,12.212,79.8,,,,,,,,
629,2/11/2014,,12.22,84.6,,,,,,,,
630,2/12/2014,,12.246,74.6,,,,,,,,
631,2/13/2014,,12.25,14.2,,,,,,,,
632,2/14/2014,,12.228,5.8,,,,,,,,
633,2/17/2014,,12.174,5,,,,,,,,
634,2/18/2014,,12.146,0.2,,,,,,,,
635,2/19/2014,,12.148,0.2,,,,,,,,
636,2/20/2014,,12.134,0.2,,,,,,,,
637,2/21/2014,,12.138,0,,,,,,,,
638,2/24/2014,,12.13,6.4,,,,,,,,
639,2/25/2014,,12.09,10.8,,,,,,,,
640,2/26/2014,,12.01,10.8,,,,,,,,
641,2/27/2014,,11.968,31,,,,,,,,
642,2/28/2014,,11.924,156.2,,,,,,,,
643,3/3/2014,,11.92,150.8,,,,,,,,
644,3/4/2014,,11.936,146.4,,,,,,,,
645,3/5/2014,,11.956,146.4,,,,,,,,
646,3/6/2014,,11.958,126.2,,,,,,,,
647,3/7/2014,,11.948,1,,,,,,,,
648,3/10/2014,,11.94,0,,,,,,,,
649,3/11/2014,,11.942,22.6,,,,,,,,
650,3/12/2014,,11.94,22.6,,,,,,,,
651,3/13/2014,,11.942,22.6,,,,,,,,
652,3/14/2014,,11.952,22.6,,,,,,,,
653,3/17/2014,,11.956,32.6,,,,,,,,
654,3/18/2014,,11.96,10,,,,,,,,
655,3/19/2014,,11.944,10,,,,,,,,
656,3/20/2014,,11.95,14.2,,,,,,,,
657,3/21/2014,,11.952,14.2,,,,,,,,
658,3/24/2014,,11.958,4.2,,,,,,,,
659,3/25/2014,,11.966,4.4,,,,,,,,
660,3/26/2014,,11.994,4.4,,,,,,,,
661,3/27/2014,,11.996,0.2,,,,,,,,
662,3/28/2014,,11.998,0.2,,,,,,,,
663,3/31/2014,,12.002,0.2,,,,,,,,
664,4/1/2014,,11.982,40.4,,,,,,,,
665,4/2/2014,,11.966,40.6,,,,,,,,
666,4/3/2014,,11.954,60.6,,,,,,,,
667,4/4/2014,,11.944,60.8,,,,,,,,
668,4/7/2014,,11.942,70.8,,,,,,,,
669,4/8/2014,,11.962,70.4,,,,,,,,
670,4/9/2014,,11.978,70.4,,,,,,,,
671,4/10/2014,,11.99,60.4,,,,,,,,
672,4/11/2014,,12.002,60.2,,,,,,,,
673,4/14/2014,,12.004,50.2,,,,,,,,
674,4/15/2014,,12.002,11.2,,,,,,,,
675,4/16/2014,,11.99,11,,,,,,,,
676,4/17/2014,,11.978,1,,,,,,,,
677,4/21/2014,,11.96,1,,,,,,,,
678,4/22/2014,,11.942,1,,,,,,,,
679,4/23/2014,,11.924,0,,,,,,,,
680,4/24/2014,,11.914,2.2,,,,,,,,
681,4/25/2014,,11.896,52.2,,,,,,,,
682,4/28/2014,,11.882,52.2,,,,,,,,
683,4/29/2014,,11.856,56.2,,,,,,,,
684,4/30/2014,,11.826,61.2,,,,,,,,
685,5/1/2014,,11.798,59,,,,,,,,
686,5/2/2014,,11.778,29,,,,,,,,
687,5/5/2014,,11.758,29,,,,,,,,
688,5/6/2014,,11.75,25,,,,,,,,
689,5/7/2014,,11.75,20,,,,,,,,
690,5/8/2014,,11.75,20,,,,,,,,
691,5/9/2014,,11.762,0,,,,,,,,
692,5/12/2014,,11.778,20.2,,,,,,,,
693,5/13/2014,,11.794,20.4,,,,,,,,
694,5/14/2014,,11.806,20.4,,,,,,,,
695,5/15/2014,,11.802,26.4,,,,,,,,
696,5/16/2014,,11.786,26.6,,,,,,,,
697,5/19/2014,,11.762,6.4,,,,,,,,
698,5/20/2014,,11.728,47.4,,,,,,,,
699,5/21/2014,,11.698,50.4,,,,,,,,
700,5/22/2014,,11.686,64.4,,,,,,,,
701,5/23/2014,,11.674,64.2,,,,,,,,
702,5/26/2014,,11.666,64.2,,,,,,,,
703,5/27/2014,,11.684,23,,,,,,,,
704,5/28/2014,,11.706,20,,,,,,,,
705,5/29/2014,,11.746,14,,,,,,,,
706,5/30/2014,,11.792,14.2,,,,,,,,
707,6/2/2014,,11.84,83.4,,,,,,,,
708,6/3/2014,,11.872,83.4,,,,,,,,
709,6/4/2014,,11.908,83.4,,,,,,,,
710,6/5/2014,,11.924,69.4,,,,,,,,
711,6/6/2014,,11.922,69.2,,,,,,,,
712,6/9/2014,,11.908,0,,,,,,,,
713,6/10/2014,,11.886,20,,,,,,,,
714,6/11/2014,,11.856,30,,,,,,,,
715,6/12/2014,,11.826,30,,,,,,,,
716,6/13/2014,,11.808,30,,,,,,,,
717,6/16/2014,,11.81,30.2,,,,,,,,
718,6/17/2014,,11.83,218.2,,,,,,,,
719,6/18/2014,,11.854,210.2,,,,,,,,
720,6/19/2014,,11.882,271.2,,,,,,,,
721,6/20/2014,,11.906,271.2,,,,,,,,
722,6/23/2014,,11.92,271,,,,,,,,
723,6/24/2014,,11.93,67,,,,,,,,
724,6/25/2014,,11.936,65,,,,,,,,
725,6/26/2014,,11.944,11,,,,,,,,
726,6/27/2014,,11.956,11.2,,,,,,,,
727,6/30/2014,,11.96,81.6,,,,,,,,
728,7/1/2014,,11.95,207.8,,,,,,,,
729,7/2/2014,,11.94,282.8,,,,,,,,
730,7/3/2014,,11.924,275.8,,,,,,,,
731,7/4/2014,,11.908,275.6,,,,,,,,
732,7/7/2014,,11.9,205.2,,,,,,,,
733,7/8/2014,,11.906,75.2,,,,,,,,
734,7/9/2014,,11.916,0.2,,,,,,,,
735,7/10/2014,,11.92,0.2,,,,,,,,
736,7/11/2014,,11.924,0.6,,,,,,,,
737,7/14/2014,,11.926,0.6,,,,,,,,
738,7/15/2014,,11.916,203.6,,,,,,,,
739,7/16/2014,,11.906,403.6,,,,,,,,
740,7/17/2014,,11.896,403.6,,,,,,,,
741,7/18/2014,,11.878,426.2,,,,,,,,
742,7/21/2014,,11.864,426.2,,,,,,,,
743,7/22/2014,,11.858,227,,,,,,,,
744,7/23/2014,,11.852,28,,,,,,,,
745,7/24/2014,,11.858,128,,,,,,,,
746,7/25/2014,,11.872,105,,,,,,,,
747,7/28/2014,,11.882,213,,,,,,,,
748,7/29/2014,,11.89,209,,,,,,,,
749,7/30/2014,,11.894,208,,,,,,,,
750,7/31/2014,,11.892,108,,,,,,,,
751,8/1/2014,,11.89,108,,,,,,,,
752,8/4/2014,,11.89,0,,,,,,,,
753,8/5/2014,,11.89,0,,,,,,,,
754,8/6/2014,,11.884,0,,,,,,,,
755,8/7/2014,,11.878,0,,,,,,,,
756,8/8/2014,,11.87,0.2,,,,,,,,
757,8/11/2014,,11.862,0.2,,,,,,,,
758,8/12/2014,,11.854,0.2,,,,,,,,
759,8/13/2014,,11.85,10.2,,,,,,,,
760,8/14/2014,,11.846,13.2,,,,,,,,
761,8/15/2014,,11.85,33,,,,,,,,
762,8/18/2014,,11.852,33,,,,,,,,
763,8/19/2014,,11.842,37.2,,,,,,,,
764,8/20/2014,,11.854,129.2,,,,,,,,
765,8/21/2014,,11.852,200.4,,,,,,,,
766,8/22/2014,,11.852,192.4,,,,,,,,
767,8/25/2014,,11.852,192.4,,,,,,,,
768,8/26/2014,,11.864,188.8,,,,,,,,
769,8/27/2014,,11.864,86.8,,,,,,,,
770,8/28/2014,,11.898,270.6,,,,,,,,
771,8/29/2014,,11.922,358.6,,,,,,,,
772,9/1/2014,,11.948,358.6,,,,,,,,
773,9/2/2014,,11.974,358,,,,,,,,
774,9/3/2014,,11.992,688,,,,,,,,
775,9/4/2014,,11.992,494,,,,,,,,
776,9/5/2014,,11.992,398,,,,,,,,
777,9/8/2014,,11.994,428.6,,,,,,,,
778,9/9/2014,,12.002,428.6,,,,,,,,
779,9/10/2014,,12.01,118.6,,,,,,,,
780,9/11/2014,,12.01,74.6,,,,,,,,
781,9/12/2014,,12.02,140.6,,,,,,,,
782,9/15/2014,,12.032,110.2,,,,,,,,
783,9/16/2014,,12.042,130.2,,,,,,,,
784,9/17/2014,,12.054,230.2,,,,,,,,
785,9/18/2014,,12.072,210.2,,,,,,,,
786,9/19/2014,,12.082,209.2,,,,,,,,
787,9/22/2014,,12.09,209,,,,,,,,
788,9/23/2014,,12.096,218,,,,,,,,
789,9/24/2014,,12.102,133.2,,,,,,,,
790,9/25/2014,,12.11,135.2,,,,,,,,
791,9/26/2014,,12.118,66.2,,,,,,,,
792,9/29/2014,,12.122,66.4,,,,,,,,
793,9/30/2014,,12.124,37.4,,,,,,,,
794,10/1/2014,,12.124,11.8,,,,,,,,
795,10/2/2014,,12.122,9.8,,,,,,,,
796,10/3/2014,,12.124,9.8,,,,,,,,
797,10/6/2014,,12.114,80,,,,,,,,
798,10/7/2014,,12.11,122,,,,,,,,
799,10/8/2014,,12.112,156.4,,,,,,,,
800,10/9/2014,,12.108,210.8,,,,,,,,
801,10/10/2014,,12.106,211.8,,,,,,,,
802,10/13/2014,,12.118,141.4,,,,,,,,
803,10/14/2014,,12.124,99.4,,,,,,,,
804,10/15/2014,,12.118,93.4,,,,,,,,
805,10/17/2014,,12.122,39,,,,,,,,
806,10/20/2014,,12.124,38,,,,,,,,
807,10/21/2014,,12.118,71,,,,,,,,
808,10/22/2014,,12.11,153,,,,,,,,
809,10/23/2014,,12.108,115,,,,,,,,
810,10/24/2014,,12.102,116,,,,,,,,
811,10/27/2014,,12.092,131.2,,,,,,,,
812,10/28/2014,,12.09,104.4,,,,,,,,
813,10/29/2014,,12.1,22.4,,,,,,,,
814,10/30/2014,,12.112,110.2,,,,,,,,
815,10/31/2014,,12.126,129.2,,,,,,,,
816,11/3/2014,,12.142,198,,,,,,,,
817,11/4/2014,,12.158,192.4,,,,,,,,
818,11/5/2014,,12.164,196.4,,,,,,,,
819,11/6/2014,,12.168,108.6,,,,,,,,
820,11/7/2014,,12.17,88.6,,,,,,,,
821,11/10/2014,,12.17,4.6,,,,,,,,
822,11/11/2014,,12.17,4.4,,,,,,,,
823,11/12/2014,,12.17,2.6,,,,,,,,
824,11/13/2014,,12.166,2.6,,,,,,,,
825,11/14/2014,,12.164,2.6,,,,,,,,
826,11/17/2014,,12.16,92.6,,,,,,,,
827,11/18/2014,,12.158,92.6,,,,,,,,
828,11/19/2014,,12.166,234.4,,,,,,,,
829,11/20/2014,,12.188,239,,,,,,,,
830,11/21/2014,,12.208,244.4,,,,,,,,
831,11/24/2014,,12.222,194.4,,,,,,,,
832,11/25/2014,,12.234,194,,,,,,,,
833,11/26/2014,,12.232,55,,,,,,,,
834,11/27/2014,,12.22,50.4,,,,,,,,
835,11/28/2014,,12.208,45,,,,,,,,
836,12/1/2014,,12.202,7.2,,,,,,,,
837,12/2/2014,,12.198,10.6,,,,,,,,
838,12/3/2014,,12.198,94.6,,,,,,,,
839,12/4/2014,,12.206,114.6,,,,,,,,
840,12/5/2014,,12.226,114.6,,,,,,,,
841,12/8/2014,,12.256,112.4,,,,,,,,
842,12/9/2014,,12.282,169,,,,,,,,
843,12/10/2014,,12.312,130.2,,,,,,,,
844,12/11/2014,,12.346,116.2,,,,,,,,
845,12/12/2014,,12.366,336.2,,,,,,,,
846,12/15/2014,,12.378,376.2,,,,,,,,
847,12/16/2014,,12.392,366.2,,,,,,,,
848,12/17/2014,,12.406,400,,,,,,,,
849,12/18/2014,,12.418,394,,,,,,,,
850,12/19/2014,,12.438,293.6,,,,,,,,
851,12/22/2014,,12.464,279.8,,,,,,,,
852,12/23/2014,,12.494,253,,,,,,,,
853,12/24/2014,,12.526,169,,,,,,,,
854,1/2/2015,,,,,,,,,,,
855,1/5/2015,,,,,,,,,,,
856,1/6/2015,,,,,,,,,,,
857,1/7/2015,,,,,,,,,,,
858,1/8/2015,,,,13.074,130,,,,,,
859,1/9/2015,,,,13.064,220,,,,,,
860,1/12/2015,,,,13.05,200,,,,,,
861,1/13/2015,,,,13.026,180,,,,,,
862,1/14/2015,,,,12.996,130,,,,,,
863,1/15/2015,,,,12.966,130,,,,,,
864,1/16/2015,,,,12.968,40,,,,,,
865,1/19/2015,,,,12.97,40,,,,,,
866,1/20/2015,,,,12.966,0,,,,,,
867,1/21/2015,,,,12.958,10,,,,,,
868,1/22/2015,,,,12.956,10,,,,,,
869,1/23/2015,,,,12.954,10,,,,,,
870,1/26/2015,,,,12.956,14,,,,,,
871,1/27/2015,,,,12.956,64,,,,,,
872,1/28/2015,,,,12.96,54,,,,,,
873,1/29/2015,,,,12.97,54.2,,,,,,
874,1/30/2015,,,,12.982,54.2,,,,,,
875,2/2/2015,,,,12.988,50.2,,,,,,
876,2/3/2015,,,,12.992,0.2,,,,,,
877,2/4/2015,,,,12.98,0.2,,,,,,
878,2/5/2015,,,,12.962,0,,,,,,
879,2/6/2015,,,,12.928,0,,,,,,
880,2/9/2015,,,,12.896,0,,,,,,
881,2/10/2015,,,,12.864,0,,,,,,
882,2/11/2015,,,,12.85,5.2,,,,,,
883,2/12/2015,,,,12.836,27.2,,,,,,
884,2/13/2015,,,,12.836,27.4,,,,,,
885,2/16/2015,,,,12.836,27.4,,,,,,
886,2/17/2015,,,,12.844,49.8,,,,,,
887,2/18/2015,,,,12.844,44.6,,,,,,
888,2/19/2015,,,,12.846,22.8,,,,,,
889,2/20/2015,,,,12.846,22.6,,,,,,
890,2/23/2015,,,,12.842,26.8,,,,,,
891,2/24/2015,,,,12.836,4.4,,,,,,
892,2/25/2015,,,,12.798,44.4,,,,,,
893,2/26/2015,,,,12.76,328.2,,,,,,
894,2/27/2015,,,,12.72,328.2,,,,,,
895,3/2/2015,,,,12.684,593.2,,,,,,
896,3/3/2015,,,,12.654,713.2,,,,,,
897,3/4/2015,,,,12.654,727.2,,,,,,
898,3/5/2015,,,,12.654,443.2,,,,,,
899,3/6/2015,,,,12.658,443.2,,,,,,
900,3/9/2015,,,,12.656,294,,,,,,
901,3/10/2015,,,,12.648,174.4,,,,,,
902,3/11/2015,,,,12.648,120.4,,,,,,
903,3/12/2015,,,,12.652,120.4,,,,,,
904,3/13/2015,,,,12.652,120.4,,,,,,
905,3/16/2015,,,,12.654,0.4,,,,,,
906,3/17/2015,,,,12.654,0.2,,,,,,
907,3/18/2015,,,,12.658,0.2,,,,,,
908,3/19/2015,,,,12.658,0.2,,,,,,
909,3/20/2015,,,,12.66,0.2,,,,,,
910,3/23/2015,,,,12.664,60.6,,,,,,
911,3/24/2015,,,,12.664,62.4,,,,,,
912,3/25/2015,,,,12.658,62.4,,,,,,
913,3/26/2015,,,,12.652,122.6,,,,,,
914,3/27/2015,,,,12.646,202.6,,,,,,
915,3/30/2015,,,,12.64,157.4,,,,,,
916,3/31/2015,,,,12.632,160.4,,,,,,
917,4/1/2015,,,,12.63,165.8,,,,,,
918,4/2/2015,,,,12.628,105.6,,,,,,
919,4/6/2015,,,,12.626,125.8,,,,,,
920,4/7/2015,,,,12.628,110.6,,,,,,
921,4/8/2015,,,,12.636,105.6,,,,,,
922,4/9/2015,,,,12.64,100.2,,,,,,
923,4/10/2015,,,,12.644,100.2,,,,,,
924,4/13/2015,,,,12.65,0.2,,,,,,
925,4/14/2015,,,,12.658,0.2,,,,,,
926,4/15/2015,,,,12.668,0.2,,,,,,
927,4/16/2015,,,,12.678,0.2,,,,,,
928,4/17/2015,,,,12.69,0.6,,,,,,
929,4/20/2015,,,,12.698,0.4,,,,,,
930,4/21/2015,,,,12.702,0.4,,,,,,
931,4/22/2015,,,,12.706,0.8,,,,,,
932,4/23/2015,,,,12.71,165.8,,,,,,
933,4/24/2015,,,,12.706,235.6,,,,,,
934,4/27/2015,,,,12.702,245.6,,,,,,
935,4/28/2015,,,,12.698,245.6,,,,,,
936,4/29/2015,,,,12.69,245.2,,,,,,
937,4/30/2015,,,,12.69,80.2,,,,,,
938,5/1/2015,,,,12.692,310.2,,,,,,
939,5/4/2015,,,,12.698,300.2,,,,,,
940,5/5/2015,,,,12.702,310.2,,,,,,
941,5/6/2015,,,,12.704,325.4,,,,,,
942,5/7/2015,,,,12.7,345.4,,,,,,
943,5/8/2015,,,,12.696,45.4,,,,,,
944,5/11/2015,,,,12.694,95.8,,,,,,
945,5/12/2015,,,,12.694,85.8,,,,,,
946,5/13/2015,,,,12.696,70.8,,,,,,
947,5/14/2015,,,,12.696,270.8,,,,,,
948,5/15/2015,,,,12.702,270.6,,,,,,
949,5/18/2015,,,,12.696,270.8,,,,,,
950,5/19/2015,,,,12.688,345.8,,,,,,
951,5/20/2015,,,,12.678,385.6,,,,,,
952,5/21/2015,,,,12.662,215.6,,,,,,
953,5/22/2015,,,,12.642,310.6,,,,,,
954,5/25/2015,,,,12.63,260,,,,,,
955,5/26/2015,,,,12.626,190.6,,,,,,
956,5/27/2015,,,,12.624,150.6,,,,,,
957,5/28/2015,,,,12.628,300.6,,,,,,
958,5/29/2015,,,,12.634,205.6,,,,,,
959,6/1/2015,,,,12.644,285.8,,,,,,
960,6/2/2015,,,,12.65,460.2,,,,,,
961,6/3/2015,,,,12.654,739.4,,,,,,
962,6/4/2015,,,,12.66,589.4,,,,,,
963,6/5/2015,,,,12.666,589.6,,,,,,
964,6/8/2015,,,,12.666,531.6,,,,,,
965,6/9/2015,,,,12.664,391.6,,,,,,
966,6/10/2015,,,,12.662,252.8,,,,,,
967,6/11/2015,,,,12.658,252.8,,,,,,
968,6/12/2015,,,,12.664,647.6,,,,,,
969,6/15/2015,,,,12.672,718.6,,,,,,
970,6/16/2015,,,,12.682,679.6,,,,,,
971,6/17/2015,,,,12.694,594.2,,,,,,
972,6/18/2015,,,,12.708,544.2,,,,,,
973,6/19/2015,,,,12.712,149.2,,,,,,
974,6/22/2015,,,,12.716,56,,,,,,
975,6/23/2015,,,,12.718,55,,,,,,
976,6/24/2015,,,,12.716,0,,,,,,
977,6/25/2015,,,,12.712,7.2,,,,,,
978,6/26/2015,,,,12.714,7.2,,,,,,
979,6/29/2015,,,,12.716,7.2,,,,,,
980,6/30/2015,,,,12.716,27.4,,,,,,
981,7/1/2015,,,,12.72,67.4,,,,,,
982,7/2/2015,,,,12.726,60.4,,,,,,
983,7/3/2015,,,,12.726,60.4,,,,,,
984,7/6/2015,,,,12.726,100.4,,,,,,
985,7/7/2015,,,,12.73,157.8,,,,,,
986,7/8/2015,,,,12.734,147.8,,,,,,
987,7/9/2015,,,,12.736,187.6,,,,,,
988,7/10/2015,,,,12.74,187.6,,,,,,
989,7/13/2015,,,,12.742,216.2,,,,,,
990,7/14/2015,,,,12.744,152.6,,,,,,
991,7/15/2015,,,,12.74,186.6,,,,,,
992,7/16/2015,,,,12.732,416.6,,,,,,
993,7/17/2015,,,,12.722,416.6,,,,,,
994,7/20/2015,,,,12.716,348.8,,,,,,
995,7/21/2015,,,,12.706,364.8,,,,,,
996,7/22/2015,,,,12.7,320.8,,,,,,
997,7/23/2015,,,,12.7,51,,,,,,
998,7/24/2015,,,,12.698,166,,,,,,
999,7/27/2015,,,,12.69,275.2,,,,,,
1000,7/28/2015,,,,12.684,297.6,,,,,,
1001,7/29/2015,,,,12.68,739.6,,,,,,
1002,7/30/2015,,,,12.68,779.4,,,,,,
1003,7/31/2015,,,,12.682,664.4,,,,,,
1004,8/3/2015,,,,12.688,584.6,,,,,,
1005,8/4/2015,,,,12.698,591.2,,,,,,
1006,8/5/2015,,,,12.708,149.2,,,,,,
1007,8/6/2015,,,,12.712,109.2,,,,,,
1008,8/7/2015,,,,12.716,109.2,,,,,,
1009,8/10/2015,,,,12.72,79,,,,,,
1010,8/11/2015,,,,12.72,20,,,,,,
1011,8/12/2015,,,,12.722,0,,,,,,
1012,8/13/2015,,,,12.726,0,,,,,,
1013,8/14/2015,,,,12.73,0.2,,,,,,
1014,8/17/2015,,,,12.736,15.2,,,,,,
1015,8/18/2015,,,,12.744,35.4,,,,,,
1016,8/19/2015,,,,12.748,38.4,,,,,,
1017,8/20/2015,,,,12.752,38.4,,,,,,
1018,8/21/2015,,,,12.756,38.2,,,,,,
1019,8/24/2015,,,,12.758,23.2,,,,,,
1020,8/25/2015,,,,12.758,8.2,,,,,,
1021,8/26/2015,,,,12.758,10.2,,,,,,
1022,8/27/2015,,,,12.756,10.2,,,,,,
1023,8/28/2015,,,,12.754,20.2,,,,,,
1024,8/31/2015,,,,12.752,441.2,,,,,,
1025,9/1/2015,,,,12.748,1296,,,,,,
1026,9/2/2015,,,,12.744,1881,,,,,,
1027,9/3/2015,,,,12.738,2303,,,,,,
1028,9/4/2015,,,,12.73,2293.2,,,,,,
1029,9/7/2015,,,,12.722,1872.2,,,,,,
1030,9/8/2015,,,,12.724,1317.2,,,,,,
1031,9/9/2015,,,,12.728,738.2,,,,,,
1032,9/10/2015,,,,12.734,316.2,,,,,,
1033,9/11/2015,,,,12.742,361,,,,,,
1034,9/14/2015,,,,12.75,361.2,,,,,,
1035,9/15/2015,,,,12.75,56.2,,,,,,
1036,9/16/2015,,,,12.75,45.2,,,,,,
1037,9/17/2015,,,,12.75,45.4,,,,,,
1038,9/18/2015,,,,12.752,100.4,,,,,,
1039,9/21/2015,,,,12.754,221.4,,,,,,
1040,9/22/2015,,,,12.756,221.4,,,,,,
1041,9/23/2015,,,,12.758,241.4,,,,,,
1042,9/24/2015,,,,12.76,301.4,,,,,,
1043,9/25/2015,,,,12.76,331.4,,,,,,
1044,9/28/2015,,,,12.762,214.6,,,,,,
1045,9/29/2015,,,,12.766,254.6,,,,,,
1046,9/30/2015,,,,12.768,234.6,,,,,,
1047,10/1/2015,,,,12.772,174.4,,,,,,
1048,10/2/2015,,,,12.78,131.4,,,,,,
1049,10/5/2015,,,,12.788,128,,,,,,
1050,10/6/2015,,,,12.798,89.8,,,,,,
1051,10/7/2015,,,,12.812,89.8,,,,,,
1052,10/8/2015,,,,12.826,89.8,,,,,,
1053,10/9/2015,,,,12.838,3.8,,,,,,
1054,10/12/2015,,,,12.848,2.8,,,,,,
1055,10/13/2015,,,,12.854,2.6,,,,,,
1056,10/14/2015,,,,12.858,3,,,,,,
1057,10/15/2015,,,,12.862,87.2,,,,,,
1058,10/16/2015,,,,12.866,86.4,,,,,,
1059,10/19/2015,,,,12.87,87.4,,,,,,
1060,10/20/2015,,,,12.874,105.8,,,,,,
1061,10/21/2015,,,,12.878,505.6,,,,,,
1062,10/22/2015,,,,12.88,441.6,,,,,,
1063,10/23/2015,,,,12.882,441.4,,,,,,
1064,10/26/2015,,,,12.882,540.8,,,,,,
1065,10/27/2015,,,,12.882,520.8,,,,,,
1066,10/28/2015,,,,12.882,120.8,,,,,,
1067,10/29/2015,,,,12.884,102.8,,,,,,
1068,10/30/2015,,,,12.884,102.8,,,,,,
1069,11/2/2015,,,,12.884,64.4,,,,,,
1070,11/3/2015,,,,12.884,164.4,,,,,,
1071,11/4/2015,,,,12.884,284.2,,,,,,
1072,11/5/2015,,,,12.882,312.2,,,,,,
1073,11/6/2015,,,,12.882,325.4,,,,,,
1074,11/9/2015,,,,12.884,348.4,,,,,,
1075,11/10/2015,,,,12.89,303.6,,,,,,
1076,11/11/2015,,,,12.896,183.6,,,,,,
1077,11/12/2015,,,,12.902,203.8,,,,,,
1078,11/13/2015,,,,12.906,190.6,,,,,,
1079,11/16/2015,,,,12.918,166.2,,,,,,
1080,11/17/2015,,,,12.922,111.4,,,,,,
1081,11/18/2015,,,,12.928,716.4,,,,,,
1082,11/19/2015,,,,12.936,716.8,,,,,,
1083,11/20/2015,,,,12.944,766.8,,,,,,
1084,11/23/2015,,,,12.944,706.2,,,,,,
1085,11/24/2015,,,,12.942,751,,,,,,
1086,11/25/2015,,,,12.938,149.6,,,,,,
1087,11/26/2015,,,,12.932,98.8,,,,,,
1088,11/27/2015,,,,12.926,48.8,,,,,,
1089,11/30/2015,,,,12.92,173.8,,,,,,
1090,12/1/2015,,,,12.918,161,,,,,,
1091,12/2/2015,,,,12.912,380.4,,,,,,
1092,12/14/2015,,,,12.896,386.6,,,,,,
1093,12/15/2015,,,,12.88,542.6,,,,,,
1094,12/16/2015,,,,12.864,428.6,,,,,,
1095,12/17/2015,,,,12.848,398.2,,,,,,
1096,12/18/2015,,,,12.832,392.6,,,,,,
1097,12/21/2015,,,,12.824,1038.6,,,,,,
1098,12/22/2015,,,,12.816,938,,,,,,
1099,12/23/2015,,,,12.806,937,,,,,,
1100,12/24/2015,,,,12.798,935,,,,,,
1101,1/4/2016,,,,,,,,,,,
1102,1/5/2016,,,,,,,,,,,
1103,1/6/2016,,,,,,,,,,,
1104,1/7/2016,,,,,,,,,,,
1105,1/8/2016,,,,,,13.186,60,,,,
1106,1/11/2016,,,,,,13.19,60,,,,
1107,1/12/2016,,,,,,13.194,0,,,,
1108,1/13/2016,,,,,,13.21,50,,,,
1109,1/14/2016,,,,,,13.216,80,,,,
1110,1/15/2016,,,,,,13.216,80,,,,
1111,1/18/2016,,,,,,13.212,80,,,,
1112,1/19/2016,,,,,,13.206,80,,,,
1113,1/20/2016,,,,,,13.194,30,,,,
1114,1/21/2016,,,,,,13.188,100,,,,
1115,1/22/2016,,,,,,13.188,230,,,,
1116,1/25/2016,,,,,,13.188,230,,,,
1117,1/26/2016,,,,,,13.196,310,,,,
1118,1/27/2016,,,,,,13.208,310,,,,
1119,1/28/2016,,,,,,13.218,500,,,,
1120,1/29/2016,,,,,,13.222,474,,,,
1121,2/1/2016,,,,,,13.228,474,,,,
1122,2/2/2016,,,,,,13.232,434,,,,
1123,2/3/2016,,,,,,13.232,434,,,,
1124,2/4/2016,,,,,,13.234,144,,,,
1125,2/5/2016,,,,,,13.236,40,,,,
1126,2/8/2016,,,,,,13.238,40,,,,
1127,2/10/2016,,,,,,13.236,0,,,,
1128,2/11/2016,,,,,,13.23,70,,,,
1129,2/12/2016,,,,,,13.214,70,,,,
1130,2/15/2016,,,,,,13.2,70,,,,
1131,2/16/2016,,,,,,13.178,198.2,,,,
1132,2/17/2016,,,,,,13.152,338.2,,,,
1133,2/18/2016,,,,,,13.122,438.2,,,,
1134,2/19/2016,,,,,,13.102,440.2,,,,
1135,2/22/2016,,,,,,13.074,1184.2,,,,
1136,2/23/2016,,,,,,12.988,2806,,,,
1137,2/24/2016,,,,,,12.91,3757,,,,
1138,2/25/2016,,,,,,12.842,3855,,,,
1139,2/26/2016,,,,,,12.828,4041.2,,,,
1140,2/29/2016,,,,,,12.82,3324.4,,,,
1141,3/1/2016,,,,,,12.876,1574.4,,,,
1142,3/2/2016,,,,,,12.93,483.4,,,,
1143,3/3/2016,,,,,,12.982,215.4,,,,
1144,3/4/2016,,,,,,12.98,27.2,,,,
1145,3/7/2016,,,,,,12.98,0,,,,
1146,3/8/2016,,,,,,12.976,10,,,,
1147,3/9/2016,,,,,,12.966,10,,,,
1148,3/10/2016,,,,,,12.946,10.2,,,,
1149,3/11/2016,,,,,,12.926,10.2,,,,
1150,3/14/2016,,,,,,12.906,10.4,,,,
1151,3/15/2016,,,,,,12.886,1.4,,,,
1152,3/16/2016,,,,,,12.872,1.4,,,,
1153,3/17/2016,,,,,,12.866,1.4,,,,
1154,3/18/2016,,,,,,12.86,21.4,,,,
1155,3/21/2016,,,,,,12.858,21.2,,,,
1156,3/22/2016,,,,,,12.858,32.2,,,,
1157,3/23/2016,,,,,,12.846,50.4,,,,
1158,3/24/2016,,,,,,12.836,55.2,,,,
1159,3/28/2016,,,,,,12.83,135.2,,,,
1160,3/29/2016,,,,,,12.794,218.2,,,,
1161,3/30/2016,,,,,,12.744,217.2,,,,
1162,3/31/2016,,,,,,12.718,284,,,,
1163,4/1/2016,,,,,,12.678,319,,,,
1164,4/4/2016,,,,,,12.628,249.2,,,,
1165,4/5/2016,,,,,,12.612,368.2,,,,
1166,4/6/2016,,,,,,12.612,624.2,,,,
1167,4/7/2016,,,,,,12.6,539.2,,,,
1168,4/8/2016,,,,,,12.608,521.2,,,,
1169,4/11/2016,,,,,,12.624,511,,,,
1170,4/12/2016,,,,,,12.614,530.2,,,,
1171,4/13/2016,,,,,,12.566,338.4,,,,
1172,4/14/2016,,,,,,12.512,348.4,,,,
1173,4/15/2016,,,,,,12.446,329.4,,,,
1174,4/18/2016,,,,,,12.374,317.6,,,,
1175,4/19/2016,,,,,,12.328,258.4,,,,
1176,4/20/2016,,,,,,12.338,247.2,,,,
1177,4/21/2016,,,,,,12.384,663.2,,,,
1178,4/22/2016,,,,,,12.438,672.2,,,,
1179,4/25/2016,,,,,,12.506,703,,,,
1180,4/26/2016,,,,,,12.566,548,,,,
1181,4/27/2016,,,,,,12.598,639,,,,
1182,4/28/2016,,,,,,12.608,338.2,,,,
1183,4/29/2016,,,,,,12.612,326.2,,,,
1184,5/2/2016,,,,,,12.61,312.2,,,,
1185,5/3/2016,,,,,,12.616,355.2,,,,
1186,5/4/2016,,,,,,12.64,220.2,,,,
1187,5/5/2016,,,,,,12.68,145,,,,
1188,5/6/2016,,,,,,12.72,145,,,,
1189,5/9/2016,,,,,,12.744,120.2,,,,
1190,5/10/2016,,,,,,12.75,86.2,,,,
1191,5/11/2016,,,,,,12.736,88.2,,,,
1192,5/12/2016,,,,,,12.684,62.6,,,,
1193,5/13/2016,,,,,,12.636,67.6,,,,
1194,5/16/2016,,,,,,12.588,76.6,,,,
1195,5/17/2016,,,,,,12.546,60.6,,,,
1196,5/18/2016,,,,,,12.518,90.8,,,,
1197,5/19/2016,,,,,,12.506,68.4,,,,
1198,5/20/2016,,,,,,12.492,70.4,,,,
1199,5/23/2016,,,,,,12.478,73.2,,,,
1200,5/24/2016,,,,,,12.468,147.2,,,,
1201,5/25/2016,,,,,,12.46,187,,,,
1202,5/26/2016,,,,,,12.452,341.2,,,,
1203,5/27/2016,,,,,,12.446,334.2,,,,
1204,5/30/2016,,,,,,12.452,322.2,,,,
1205,5/31/2016,,,,,,12.464,390.4,,,,
1206,6/1/2016,,,,,,12.476,298.4,,,,
1207,6/2/2016,,,,,,12.496,219,,,,
1208,6/3/2016,,,,,,12.508,248.2,,,,
1209,6/6/2016,,,,,,12.526,249,,,,
1210,6/7/2016,,,,,,12.546,326.8,,,,
1211,6/8/2016,,,,,,12.564,326.8,,,,
1212,6/9/2016,,,,,,12.59,714.4,,,,
1213,6/10/2016,,,,,,12.622,698.2,,,,
1214,6/13/2016,,,,,,12.642,710.2,,,,
1215,6/14/2016,,,,,,12.652,492.4,,,,
1216,6/15/2016,,,,,,12.656,518.4,,,,
1217,6/16/2016,,,,,,12.64,69,,,,
1218,6/17/2016,,,,,,12.632,87,,,,
1219,6/20/2016,,,,,,12.63,274.2,,,,
1220,6/21/2016,,,,,,12.638,302,,,,
1221,6/22/2016,,,,,,12.648,291,,,,
1222,6/23/2016,,,,,,12.66,278.2,,,,
1223,6/24/2016,,,,,,12.666,280.2,,,,
1224,6/27/2016,,,,,,12.672,85.2,,,,
1225,6/28/2016,,,,,,12.67,75.2,,,,
1226,6/29/2016,,,,,,12.666,145.2,,,,
1227,6/30/2016,,,,,,12.668,164.6,,,,
1228,7/1/2016,,,,,,12.67,151.8,,,,
1229,7/4/2016,,,,,,12.672,146.8,,,,
1230,7/5/2016,,,,,,12.672,131.8,,,,
1231,7/6/2016,,,,,,12.678,61.8,,,,
1232,7/7/2016,,,,,,12.68,52.2,,,,
1233,7/8/2016,,,,,,12.682,32,,,,
1234,7/11/2016,,,,,,12.684,148,,,,
1235,7/12/2016,,,,,,12.694,241.2,,,,
1236,7/13/2016,,,,,,12.7,256.2,,,,
1237,7/20/2016,,,,,,12.706,247.6,,,,
1238,7/21/2016,,,,,,12.712,248.8,,,,
1239,7/22/2016,,,,,,12.718,132.8,,,,
1240,7/25/2016,,,,,,12.718,55.4,,,,
1241,7/26/2016,,,,,,12.726,519.4,,,,
1242,7/27/2016,,,,,,12.734,516,,,,
1243,7/28/2016,,,,,,12.742,514.8,,,,
1244,7/29/2016,,,,,,12.756,514.8,,,,
1245,8/1/2016,,,,,,12.772,494,,,,
1246,8/2/2016,,,,,,12.788,32.4,,,,
1247,8/3/2016,,,,,,12.802,32.4,,,,
1248,8/4/2016,,,,,,12.816,42.6,,,,
1249,8/5/2016,,,,,,12.824,42.6,,,,
1250,8/8/2016,,,,,,12.83,42.6,,,,
1251,8/9/2016,,,,,,12.832,10.2,,,,
1252,8/10/2016,,,,,,12.838,40.4,,,,
1253,8/11/2016,,,,,,12.842,56.2,,,,
1254,8/12/2016,,,,,,12.84,141.2,,,,
1255,8/15/2016,,,,,,12.834,141.4,,,,
1256,8/16/2016,,,,,,12.832,241.4,,,,
1257,8/17/2016,,,,,,12.826,561.2,,,,
1258,8/18/2016,,,,,,12.818,555.2,,,,
1259,8/19/2016,,,,,,12.816,470.2,,,,
1260,8/22/2016,,,,,,12.822,470.2,,,,
1261,8/23/2016,,,,,,12.824,463.2,,,,
1262,8/24/2016,,,,,,12.834,123.2,,,,
1263,8/25/2016,,,,,,12.85,103.2,,,,
1264,8/26/2016,,,,,,12.866,103.2,,,,
1265,8/29/2016,,,,,,12.878,103,,,,
1266,8/30/2016,,,,,,12.892,10,,,,
1267,8/31/2016,,,,,,12.898,0,,,,
1268,9/1/2016,,,,,,12.902,0,,,,
1269,9/2/2016,,,,,,12.906,0.4,,,,
1270,9/5/2016,,,,,,12.91,0.4,,,,
1271,9/6/2016,,,,,,12.91,0.4,,,,
1272,9/7/2016,,,,,,12.912,10.2,,,,
1273,9/8/2016,,,,,,12.92,10.2,,,,
1274,9/9/2016,,,,,,12.928,10,,,,
1275,9/12/2016,,,,,,12.934,160,,,,
1276,9/13/2016,,,,,,12.942,360,,,,
1277,9/14/2016,,,,,,12.948,350.4,,,,
1278,9/15/2016,,,,,,12.948,350.4,,,,
1279,9/19/2016,,,,,,12.948,,,,,
1280,9/20/2016,,,,,,12.95,,,,,
1281,9/21/2016,,,,,,12.95,,,,,
1282,9/22/2016,,,,,,12.952,,,,,
1283,9/23/2016,,,,,,12.954,,,,,
1284,9/26/2016,,,,,,12.956,,,,,
1285,9/27/2016,,,,,,12.956,,,,,
1286,9/28/2016,,,,,,12.952,,,,,
1287,9/29/2016,,,,,,12.946,,,,,
1288,9/29/2016,,,,,,12.94,,,,,
1289,9/30/2016,,,,,,12.932,,,,,
1290,9/30/2016,,,,,,12.926,,,,,
1291,10/3/2016,,,,,,12.92,,,,,
1292,10/3/2016,,,,,,12.914,,,,,
1293,10/4/2016,,,,,,12.904,,,,,
1294,10/4/2016,,,,,,12.896,,,,,
1295,10/5/2016,,,,,,12.888,,,,,
1296,10/5/2016,,,,,,12.884,,,,,
1297,10/6/2016,,,,,,12.876,,,,,
1298,10/6/2016,,,,,,12.872,,,,,
1299,10/7/2016,,,,,,12.866,,,,,
1300,10/7/2016,,,,,,12.86,,,,,
1301,10/10/2016,,,,,,12.856,,,,,
1302,10/10/2016,,,,,,12.856,,,,,
1303,10/11/2016,,,,,,12.858,,,,,
1304,10/11/2016,,,,,,12.862,,,,,
1305,10/12/2016,,,,,,12.866,,,,,
1306,10/12/2016,,,,,,12.868,,,,,
1307,10/13/2016,,,,,,12.87,,,,,
1308,10/13/2016,,,,,,12.87,,,,,
1309,10/14/2016,,,,,,12.866,,,,,
1310,10/14/2016,,,,,,12.862,,,,,
1311,10/17/2016,,,,,,12.858,,,,,
1312,10/17/2016,,,,,,12.854,,,,,
1313,10/18/2016,,,,,,12.856,,,,,
1314,10/18/2016,,,,,,12.862,,,,,
1315,10/19/2016,,,,,,12.864,,,,,
1316,10/19/2016,,,,,,12.866,,,,,
1317,10/20/2016,,,,,,12.87,,,,,
1318,10/20/2016,,,,,,12.868,,,,,
1319,10/21/2016,,,,,,12.87,,,,,
1320,10/21/2016,,,,,,12.876,,,,,
1321,10/24/2016,,,,,,12.896,,,,,
1322,10/25/2016,,,,,,12.918,,,,,
1323,10/26/2016,,,,,,12.94,,,,,
1324,10/27/2016,,,,,,12.958,,,,,
1325,10/28/2016,,,,,,12.978,,,,,
1326,10/31/2016,,,,,,12.984,,,,,
1327,11/1/2016,,,,,,12.986,,,,,
1328,11/2/2016,,,,,,12.984,,,,,
1329,11/3/2016,,,,,,12.982,,,,,
1330,11/4/2016,,,,,,12.972,,,,,
1331,11/7/2016,,,,,,12.962,,,,,
1332,11/8/2016,,,,,,12.95,,,,,
1333,11/9/2016,,,,,,12.926,,,,,
1334,11/10/2016,,,,,,12.896,,,,,
1335,11/11/2016,,,,,,12.88,,,,,
1336,11/14/2016,,,,,,12.868,,,,,
1337,11/15/2016,,,,,,12.86,,,,,
1338,11/17/2016,,,,,,12.868,,,,,
1339,11/18/2016,,,,,,12.882,,,,,
1340,11/21/2016,,,,,,12.888,,,,,
1341,11/22/2016,,,,,,12.876,,,,,
1342,11/23/2016,,,,,,12.862,,,,,
1343,11/24/2016,,,,,,12.848,,,,,
1344,11/25/2016,,,,,,12.834,,,,,
1345,11/28/2016,,,,,,12.824,,,,,
1346,11/29/2016,,,,,,12.826,,,,,
1347,11/30/2016,,,,,,12.822,,,,,
1348,12/1/2016,,,,,,12.818,,,,,
1349,12/2/2016,,,,,,12.814,,,,,
1350,12/5/2016,,,,,,12.806,,,,,
1351,12/6/2016,,,,,,12.804,,,,,
1352,12/7/2016,,,,,,12.808,,,,,
1353,12/8/2016,,,,,,12.81,,,,,
1354,12/9/2016,,,,,,12.812,,,,,
1355,12/12/2016,,,,,,12.81,,,,,
1356,12/13/2016,,,,,,12.804,,,,,
1357,12/14/2016,,,,,,12.804,,,,,
1358,12/15/2016,,,,,,12.816,,,,,
1359,12/16/2016,,,,,,12.828,,,,,
1360,12/19/2016,,,,,,12.85,,,,,
1361,12/20/2016,,,,,,12.872,,,,,
1362,12/21/2016,,,,,,12.886,,,,,
1363,12/22/2016,,,,,,12.892,,,,,
1364,12/23/2016,,,,,,12.898,,,,,
1365,1/2/2017,,,,,,,,,,,
1366,1/3/2017,,,,,,,,,,,
1367,1/4/2017,,,,,,,,,,,
1368,1/5/2017,,,,,,,,,,,
1369,1/6/2017,,,,,,,,13.366,,,
1370,1/9/2017,,,,,,,,13.418,,,
1371,1/10/2017,,,,,,,,13.464,,,
1372,1/11/2017,,,,,,,,13.498,,,
1373,1/12/2017,,,,,,,,13.52,,,
1374,1/13/2017,,,,,,,,13.548,,,
1375,1/16/2017,,,,,,,,13.566,,,
1376,1/17/2017,,,,,,,,13.578,,,
1377,1/18/2017,,,,,,,,13.584,,,
1378,1/19/2017,,,,,,,,13.584,,,
1379,1/20/2017,,,,,,,,13.582,,,
1380,1/23/2017,,,,,,,,13.576,,,
1381,1/24/2017,,,,,,,,13.576,,,
1382,1/25/2017,,,,,,,,13.614,,,
1383,1/26/2017,,,,,,,,13.654,,,
1384,1/27/2017,,,,,,,,13.69,,,
1385,1/30/2017,,,,,,,,13.736,,,
1386,1/31/2017,,,,,,,,13.778,,,
1387,2/1/2017,,,,,,,,13.78,,,
1388,2/2/2017,,,,,,,,13.784,,,
1389,2/3/2017,,,,,,,,13.782,,,
1390,2/6/2017,,,,,,,,13.774,,,
1391,2/7/2017,,,,,,,,13.764,,,
1392,2/8/2017,,,,,,,,13.758,,,
1393,2/9/2017,,,,,,,,13.752,,,
1394,2/10/2017,,,,,,,,13.748,,,
1395,2/13/2017,,,,,,,,13.744,,,
1396,2/14/2017,,,,,,,,13.746,,,
1397,2/15/2017,,,,,,,,13.746,,,
1398,2/16/2017,,,,,,,,13.748,,,
1399,2/17/2017,,,,,,,,13.746,,,
1400,2/20/2017,,,,,,,,13.744,,,
1401,2/21/2017,,,,,,,,13.742,,,
1402,2/22/2017,,,,,,,,13.744,,,
1403,2/23/2017,,,,,,,,13.742,,,
1404,2/24/2017,,,,,,,,13.744,,,
1405,2/27/2017,,,,,,,,13.746,,,
1406,2/28/2017,,,,,,,,13.734,,,
1407,3/1/2017,,,,,,,,13.7,,,
1408,3/2/2017,,,,,,,,13.674,,,
1409,3/3/2017,,,,,,,,13.648,,,
1410,3/6/2017,,,,,,,,13.638,,,
1411,3/7/2017,,,,,,,,13.646,,,
1412,3/8/2017,,,,,,,,13.676,,,
1413,3/9/2017,,,,,,,,13.7,,,
1414,3/10/2017,,,,,,,,13.724,,,
1415,3/13/2017,,,,,,,,13.726,,,
1416,3/14/2017,,,,,,,,13.72,,,
1417,3/15/2017,,,,,,,,13.714,,,
1418,3/16/2017,,,,,,,,13.708,,,
1419,3/17/2017,,,,,,,,13.712,,,
1420,3/20/2017,,,,,,,,13.718,,,
1421,3/21/2017,,,,,,,,13.72,,,
1422,3/22/2017,,,,,,,,13.726,,,
1423,3/23/2017,,,,,,,,13.736,,,
1424,3/24/2017,,,,,,,,13.738,,,
1425,3/27/2017,,,,,,,,13.754,,,
1426,3/28/2017,,,,,,,,13.774,,,
1427,3/29/2017,,,,,,,,13.788,,,
1428,3/30/2017,,,,,,,,13.8,,,
1429,3/31/2017,,,,,,,,13.81,,,
1430,4/3/2017,,,,,,,,13.806,,,
1431,4/4/2017,,,,,,,,13.8,,,
1432,4/24/2017,,,,,,,,13.898,,,
1433,4/25/2017,,,,,,,,13.996,,,
1434,4/27/2017,,,,,,,,14.108,,,
1435,4/28/2017,,,,,,,,14.226,,,
1436,5/2/2017,,,,,,,,14.316,,,
1437,5/3/2017,,,,,,,,14.296,,,
1438,5/4/2017,,,,,,,,14.278,,,
1439,5/5/2017,,,,,,,,14.232,,,
1440,5/10/2017,,,,,,,,14.172,,,
1441,5/16/2017,,,,,,,,14.156,,,
1442,5/17/2017,,,,,,,,14.148,,,
1443,5/18/2017,,,,,,,,14.148,,,
1444,5/19/2017,,,,,,,,14.162,,,
1445,5/22/2017,,,,,,,,14.188,,,
1446,5/23/2017,,,,,,,,14.202,,,
1447,5/24/2017,,,,,,,,14.214,,,
1448,6/1/2017,,,,,,,,14.226,,,
1449,6/2/2017,,,,,,,,14.24,,,
1450,6/5/2017,,,,,,,,14.252,,,
1451,6/6/2017,,,,,,,,14.256,,,
1452,6/7/2017,,,,,,,,14.26,,,
1453,6/8/2017,,,,,,,,14.25,,,
1454,6/9/2017,,,,,,,,14.244,,,
1455,6/12/2017,,,,,,,,14.24,,,
1456,6/13/2017,,,,,,,,14.248,,,
1457,6/14/2017,,,,,,,,14.262,,,
1458,6/15/2017,,,,,,,,14.284,,,
1459,6/16/2017,,,,,,,,14.3,,,
1460,6/19/2017,,,,,,,,14.328,,,
1461,6/26/2017,,,,,,,,14.382,,,
1462,6/27/2017,,,,,,,,14.442,,,
1463,6/28/2017,,,,,,,,14.498,,,
1464,6/29/2017,,,,,,,,14.59,,,
1465,6/30/2017,,,,,,,,14.68,,,
1466,7/3/2017,,,,,,,,14.738,,,
1467,7/4/2017,,,,,,,,14.784,,,
1468,7/5/2017,,,,,,,,14.84,,,
1469,7/6/2017,,,,,,,,14.868,,,
1470,7/7/2017,,,,,,,,14.93,,,
1471,7/10/2017,,,,,,,,14.994,,,
1472,7/11/2017,,,,,,,,15.108,,,
1473,7/12/2017,,,,,,,,15.192,,,
1474,7/13/2017,,,,,,,,15.258,,,
1475,7/14/2017,,,,,,,,15.28,,,
1476,7/17/2017,,,,,,,,15.3,,,
1477,7/18/2017,,,,,,,,15.308,,,
1478,7/19/2017,,,,,,,,15.336,,,
1479,7/20/2017,,,,,,,,15.374,,,
1480,7/21/2017,,,,,,,,15.382,,,
1481,7/24/2017,,,,,,,,15.38,,,
1482,7/25/2017,,,,,,,,15.342,,,
1483,7/26/2017,,,,,,,,15.3,,,
1484,7/27/2017,,,,,,,,15.258,,,
1485,7/28/2017,,,,,,,,15.25,,,
1486,7/31/2017,,,,,,,,15.254,,,
1487,8/1/2017,,,,,,,,15.24,,,
1488,8/2/2017,,,,,,,,15.222,,,
1489,8/3/2017,,,,,,,,15.154,,,
1490,8/4/2017,,,,,,,,15.098,,,
1491,8/7/2017,,,,,,,,15.044,,,
1492,8/8/2017,,,,,,,,14.992,,,
1493,8/9/2017,,,,,,,,14.942,,,
1494,8/10/2017,,,,,,,,14.934,,,
1495,8/11/2017,,,,,,,,14.91,,,
1496,8/14/2017,,,,,,,,14.876,,,
1497,8/15/2017,,,,,,,,14.856,,,
1498,8/16/2017,,,,,,,,14.842,,,
1499,8/17/2017,,,,,,,,14.83,,,
1500,8/18/2017,,,,,,,,14.822,,,
1501,8/21/2017,,,,,,,,14.82,,,
1502,8/22/2017,,,,,,,,14.854,,,
1503,8/23/2017,,,,,,,,14.918,,,
1504,8/24/2017,,,,,,,,14.988,,,
1505,8/25/2017,,,,,,,,15.08,,,
1506,8/28/2017,,,,,,,,15.162,,,
1507,8/29/2017,,,,,,,,15.218,,,
1508,8/30/2017,,,,,,,,15.252,,,
1509,8/31/2017,,,,,,,,15.294,,,
1510,9/1/2017,,,,,,,,15.322,,,
1511,9/4/2017,,,,,,,,15.36,,,
1512,9/5/2017,,,,,,,,15.41,,,
1513,9/6/2017,,,,,,,,15.444,,,
1514,9/7/2017,,,,,,,,15.448,,,
1515,9/8/2017,,,,,,,,15.428,,,
1516,9/14/2017,,,,,,,,15.39,,,
1517,9/15/2017,,,,,,,,15.348,,,
1518,9/18/2017,,,,,,,,15.32,,,
1519,9/19/2017,,,,,,,,15.302,,,
1520,9/20/2017,,,,,,,,15.276,,,
1521,9/21/2017,,,,,,,,15.28,,,
1522,9/22/2017,,,,,,,,15.272,,,
1523,9/25/2017,,,,,,,,15.25,,,
1524,9/26/2017,,,,,,,,15.246,,,
1525,9/27/2017,,,,,,,,15.272,,,
1526,9/28/2017,,,,,,,,15.276,,,
1527,9/29/2017,,,,,,,,15.274,,,
1528,10/2/2017,,,,,,,,15.284,,,
1529,10/3/2017,,,,,,,,15.286,,,
1530,10/4/2017,,,,,,,,15.276,,,
1531,10/5/2017,,,,,,,,15.272,,,
1532,10/6/2017,,,,,,,,15.272,,,
1533,10/9/2017,,,,,,,,15.268,,,
1534,10/10/2017,,,,,,,,15.266,,,
1535,10/11/2017,,,,,,,,15.272,,,
1536,10/12/2017,,,,,,,,15.286,,,
1537,10/13/2017,,,,,,,,15.304,,,
1538,10/16/2017,,,,,,,,15.334,,,
1539,10/17/2017,,,,,,,,15.364,,,
1540,10/18/2017,,,,,,,,15.384,,,
1541,10/19/2017,,,,,,,,15.39,,,
1542,10/20/2017,,,,,,,,15.372,,,
1543,10/23/2017,,,,,,,,15.33,,,
1544,10/24/2017,,,,,,,,15.284,,,
1545,10/25/2017,,,,,,,,15.25,,,
1546,10/26/2017,,,,,,,,15.232,,,
1547,10/27/2017,,,,,,,,15.246,,,
1548,10/30/2017,,,,,,,,15.284,,,
1549,10/31/2017,,,,,,,,15.34,,,
1550,11/1/2017,,,,,,,,15.386,,,
1551,11/2/2017,,,,,,,,15.404,,,
1552,11/3/2017,,,,,,,,15.392,,,
1553,11/6/2017,,,,,,,,15.36,,,
1554,11/7/2017,,,,,,,,15.29,,,
1555,11/8/2017,,,,,,,,15.224,,,
1556,11/9/2017,,,,,,,,15.18,,,
1557,11/10/2017,,,,,,,,15.154,,,
1558,11/13/2017,,,,,,,,15.14,,,
1559,11/14/2017,,,,,,,,15.15,,,
1560,11/15/2017,,,,,,,,15.16,,,
1561,11/16/2017,,,,,,,,15.184,,,
1562,11/17/2017,,,,,,,,15.204,,,
1563,11/20/2017,,,,,,,,15.22,,,
1564,11/21/2017,,,,,,,,15.236,,,
1565,11/22/2017,,,,,,,,15.23,,,
1566,11/23/2017,,,,,,,,15.21,,,
1567,11/24/2017,,,,,,,,15.19,,,
1568,11/27/2017,,,,,,,,15.174,,,
1569,11/28/2017,,,,,,,,15.16,,,
1570,11/29/2017,,,,,,,,15.166,,,
1571,11/30/2017,,,,,,,,15.176,,,
1572,12/1/2017,,,,,,,,15.184,,,
1573,12/4/2017,,,,,,,,15.184,,,
1574,12/5/2017,,,,,,,,15.178,,,
1575,12/6/2017,,,,,,,,15.17,,,
1576,12/7/2017,,,,,,,,15.1,,,
1577,12/8/2017,,,,,,,,15.052,,,
1578,12/11/2017,,,,,,,,15.016,,,
1579,12/12/2017,,,,,,,,14.984,,,
1580,12/13/2017,,,,,,,,14.954,,,
1581,12/14/2017,,,,,,,,14.988,,,
1582,12/15/2017,,,,,,,,14.998,,,
1583,12/18/2017,,,,,,,,15.02,,,
1584,12/19/2017,,,,,,,,15.04,,,
1585,12/20/2017,,,,,,,,15.054,,,
1586,12/21/2017,,,,,,,,15.06,,,
1587,12/22/2017,,,,,,,,15.066,,,
1588,1/2/2018,,,,,,,,,,,
1589,1/3/2018,,,,,,,,,,,
1590,1/4/2018,,,,,,,,,,,
1591,1/5/2018,,,,,,,,,,,
1592,1/8/2018,,,,,,,,,,15.454,
1593,1/9/2018,,,,,,,,,,15.43,
1594,1/10/2018,,,,,,,,,,15.398,
1595,1/11/2018,,,,,,,,,,15.356,
1596,1/12/2018,,,,,,,,,,15.322,
1597,1/15/2018,,,,,,,,,,15.29,
1598,1/16/2018,,,,,,,,,,15.278,
1599,1/17/2018,,,,,,,,,,15.282,
1600,1/18/2018,,,,,,,,,,15.304,
1601,1/19/2018,,,,,,,,,,15.328,
1602,1/22/2018,,,,,,,,,,15.348,
1603,1/23/2018,,,,,,,,,,15.362,
1604,1/24/2018,,,,,,,,,,15.37,
1605,1/25/2018,,,,,,,,,,15.366,
1606,1/26/2018,,,,,,,,,,15.352,
1607,1/29/2018,,,,,,,,,,15.344,
1608,1/30/2018,,,,,,,,,,15.336,
1609,1/31/2018,,,,,,,,,,15.32,
1610,2/1/2018,,,,,,,,,,15.306,
1611,2/2/2018,,,,,,,,,,15.298,
1612,2/5/2018,,,,,,,,,,15.29,
1613,2/6/2018,,,,,,,,,,15.286,
1614,2/7/2018,,,,,,,,,,15.29,
1615,2/8/2018,,,,,,,,,,15.288,
1616,2/9/2018,,,,,,,,,,15.286,
1617,2/12/2018,,,,,,,,,,15.272,
1618,2/13/2018,,,,,,,,,,15.254,
1619,2/14/2018,,,,,,,,,,15.236,
1620,2/15/2018,,,,,,,,,,15.226,
1621,2/16/2018,,,,,,,,,,15.22,
1622,2/19/2018,,,,,,,,,,15.224,
1623,2/20/2018,,,,,,,,,,15.22,
1624,2/21/2018,,,,,,,,,,15.208,
1625,2/22/2018,,,,,,,,,,15.196,
1626,2/23/2018,,,,,,,,,,15.188,
1627,2/26/2018,,,,,,,,,,15.19,
1628,2/27/2018,,,,,,,,,,15.212,
1629,2/28/2018,,,,,,,,,,15.228,
1630,3/1/2018,,,,,,,,,,15.24,
1631,3/2/2018,,,,,,,,,,15.238,
1632,3/5/2018,,,,,,,,,,15.216,
1633,3/6/2018,,,,,,,,,,15.192,
1634,3/7/2018,,,,,,,,,,15.19,
1635,3/8/2018,,,,,,,,,,15.188,
1636,3/9/2018,,,,,,,,,,15.19,
1637,3/12/2018,,,,,,,,,,15.2,
1638,3/13/2018,,,,,,,,,,15.2,
1639,3/14/2018,,,,,,,,,,15.196,
1640,3/15/2018,,,,,,,,,,15.188,
1641,3/16/2018,,,,,,,,,,15.18,
1642,3/19/2018,,,,,,,,,,15.18,
1643,3/20/2018,,,,,,,,,,15.182,
1644,3/21/2018,,,,,,,,,,15.182,
1645,3/22/2018,,,,,,,,,,15.188,
1646,3/23/2018,,,,,,,,,,15.198,
1647,3/26/2018,,,,,,,,,,15.192,
1648,3/27/2018,,,,,,,,,,15.17,
1649,3/28/2018,,,,,,,,,,15.146,
1650,3/29/2018,,,,,,,,,,15.124,
1651,3/29/2018,,,,,,,,,,15.098,