diff --git "a/price_forecasting_ml/data/cboe_ovx_futures.csv" "b/price_forecasting_ml/data/cboe_ovx_futures.csv"
deleted file mode 100644--- "a/price_forecasting_ml/data/cboe_ovx_futures.csv"
+++ /dev/null
@@ -1,3267 +0,0 @@
-,Date,Open,High,Low,Close,Volume
-0,08/13/2011,50.25,50.25,45.31000137329102,49.06000137329102,n/a
-1,08/16/2011,49.06000137329102,49.06000137329102,44.65000152587891,44.65999984741211,n/a
-2,08/17/2011,44.65999984741211,46.66999816894531,43.91999816894531,43.95000076293945,n/a
-3,08/18/2011,42.83000183105469,43.58000183105469,40.33000183105469,42.66999816894531,n/a
-4,08/19/2011,42.66999816894531,57.70000076293945,42.66999816894531,57.41999816894531,n/a
-5,08/20/2011,57.27000045776367,57.58000183105469,50.84000015258789,55.29000091552734,n/a
-6,08/23/2011,52.70999908447266,54.97000122070312,51.45000076293945,52.40000152587891,n/a
-7,08/24/2011,50.88999938964844,53.02999877929688,47.38999938964844,47.66999816894531,n/a
-8,08/25/2011,47.66999816894531,48.83000183105469,45.63000106811523,47.88999938964844,n/a
-9,08/26/2011,47.88999938964844,53.61000061035156,46.2599983215332,51.41999816894531,n/a
-10,08/27/2011,52.97999954223633,55.86000061035156,48.04000091552734,48.11999893188477,n/a
-11,08/30/2011,47.61999893188477,47.61999893188477,45.45999908447266,45.63000106811523,n/a
-12,08/31/2011,45.68999862670898,46.11000061035156,43.88000106811523,44.7400016784668,n/a
-13,09/01/2011,44.7400016784668,44.7400016784668,42.70999908447266,44.33000183105469,n/a
-14,09/02/2011,44.11999893188477,44.91999816894531,41.41999816894531,42.77000045776367,n/a
-15,09/03/2011,42.77000045776367,47.45000076293945,42.77000045776367,45.33000183105469,n/a
-16,09/07/2011,45.33000183105469,51.59000015258789,45.33000183105469,47.40999984741211,n/a
-17,09/08/2011,47.40999984741211,47.40999984741211,44.13999938964844,44.90000152587891,n/a
-18,09/09/2011,45.15999984741211,45.86000061035156,43.20000076293945,45.70000076293945,n/a
-19,09/10/2011,47.77999877929688,50.47000122070312,45.88999938964844,49.45000076293945,n/a
-20,09/13/2011,51.59000015258789,51.59000015258789,48.09999847412109,48.13999938964844,n/a
-21,09/14/2011,48.13999938964844,48.18000030517578,44.72000122070312,45.13999938964844,n/a
-22,09/15/2011,45.13999938964844,45.63999938964844,43.04000091552734,43.72000122070312,n/a
-23,09/16/2011,43.68000030517578,43.88000106811523,41.72999954223633,42.04999923706055,n/a
-24,09/17/2011,42.0099983215332,44.22000122070312,40.41999816894531,41.70000076293945,n/a
-25,09/20/2011,48.33000183105469,49.13000106811523,45.59000015258789,45.93000030517578,n/a
-26,09/21/2011,45.40000152587891,46.11999893188477,44.06000137329102,45.79999923706055,n/a
-27,09/22/2011,45.97999954223633,50.36999893188477,44.56999969482422,47.34999847412109,n/a
-28,09/23/2011,47.34999847412109,56.97999954223633,47.34999847412109,55.61000061035156,n/a
-29,09/24/2011,55.61000061035156,56.11999893188477,52.88999938964844,54.63000106811523,n/a
-30,09/27/2011,54.63000106811523,59.63999938964844,54.31000137329102,54.31000137329102,n/a
-31,09/28/2011,51.2400016784668,51.2400016784668,48.40000152587891,50.13000106811523,n/a
-32,09/29/2011,50.13000106811523,53.59000015258789,48.65999984741211,53.5099983215332,n/a
-33,09/30/2011,53.5099983215332,53.5099983215332,47.61000061035156,50.61999893188477,n/a
-34,10/01/2011,50.61999893188477,55.70999908447266,50.61999893188477,55.68000030517578,n/a
-35,10/04/2011,57.79999923706055,58.72000122070312,55.06999969482422,58.65000152587891,n/a
-36,10/05/2011,58.65000152587891,60.52999877929688,56.86000061035156,57.09000015258789,n/a
-37,10/06/2011,55.90999984741211,55.9900016784668,52.70000076293945,52.79000091552734,n/a
-38,10/07/2011,52.79000091552734,53.06999969482422,48.97999954223633,50.04000091552734,n/a
-39,10/08/2011,48.88000106811523,52.09000015258789,47.56000137329102,49.70999908447266,n/a
-40,10/11/2011,49.70999908447266,49.70999908447266,46.29000091552734,47.20999908447266,n/a
-41,10/12/2011,47.20999908447266,48.66999816894531,45.93000030517578,47.06999969482422,n/a
-42,10/13/2011,47.06999969482422,47.52999877929688,45.43000030517578,47.52999877929688,n/a
-43,10/14/2011,47.52999877929688,50.65999984741211,46.72999954223633,47.7599983215332,n/a
-44,10/15/2011,47.7599983215332,47.7599983215332,44.68999862670898,45.34999847412109,n/a
-45,10/18/2011,46.93999862670898,50.20999908447266,46.58000183105469,50.13999938964844,n/a
-46,10/19/2011,50.13999938964844,50.79999923706055,46.90999984741211,47.79999923706055,n/a
-47,10/20/2011,47.79999923706055,50.54000091552734,45.20000076293945,50.0099983215332,n/a
-48,10/21/2011,50.0099983215332,53.13999938964844,49.38000106811523,49.52000045776367,n/a
-49,10/22/2011,49.52000045776367,49.52000045776367,46.34000015258789,48.02999877929688,n/a
-50,10/25/2011,48.02999877929688,48.02999877929688,45.13999938964844,45.59999847412109,n/a
-51,10/26/2011,45.59999847412109,48.79999923706055,45.59999847412109,48.27000045776367,n/a
-52,10/27/2011,47.9900016784668,65.5999984741211,47.09000015258789,47.59000015258789,n/a
-53,10/28/2011,46.09000015258789,46.09999847412109,43.20000076293945,43.81999969482422,n/a
-54,10/29/2011,43.81999969482422,44.66999816894531,41.47000122070312,41.58000183105469,n/a
-55,11/01/2011,41.58000183105469,44.29999923706055,41.58000183105469,43.2599983215332,n/a
-56,11/02/2011,43.2599983215332,50.70999908447266,43.2599983215332,46.63000106811523,n/a
-57,11/03/2011,46.63000106811523,46.63000106811523,43.70999908447266,45.56000137329102,n/a
-58,11/04/2011,45.56000137329102,65.41000366210938,43.43000030517578,43.84999847412109,n/a
-59,11/05/2011,43.84999847412109,44.59999847412109,42.38999938964844,42.45000076293945,n/a
-60,11/08/2011,42.45000076293945,43.95000076293945,42.45000076293945,43.29999923706055,n/a
-61,11/09/2011,43.90999984741211,44.43000030517578,43.16999816894531,43.34999847412109,n/a
-62,11/10/2011,45.66999816894531,49.16999816894531,44.56999969482422,48.97000122070312,n/a
-63,11/11/2011,47.84000015258789,48.47000122070312,46.63000106811523,47.84000015258789,n/a
-64,11/12/2011,47.84000015258789,47.90000152587891,45.2400016784668,46.59999847412109,n/a
-65,11/15/2011,48.06999969482422,49.95999908447266,45.25,46.40999984741211,n/a
-66,11/16/2011,46.40999984741211,46.81000137329102,42.72000122070312,43.04999923706055,n/a
-67,11/17/2011,43.41999816894531,51.15000152587891,40.95000076293945,43.29000091552734,n/a
-68,11/18/2011,43.29000091552734,43.75,40.72000122070312,42.93999862670898,n/a
-69,11/19/2011,43.36999893188477,44.31000137329102,42.75,42.93999862670898,n/a
-70,11/22/2011,46.22000122070312,47.45000076293945,44.77000045776367,44.81999969482422,n/a
-71,11/23/2011,44.59000015258789,44.72000122070312,42.65999984741211,42.93999862670898,n/a
-72,11/24/2011,42.93999862670898,45.68000030517578,42.93999862670898,45.18999862670898,n/a
-73,11/26/2011,45.18999862670898,70.13999938964844,44.5,69.12000274658203,n/a
-74,11/29/2011,44.47000122070312,45.04000091552734,43.75,44.52000045776367,n/a
-75,11/30/2011,44.52000045776367,44.52000045776367,42.11999893188477,42.70000076293945,n/a
-76,12/01/2011,41.9900016784668,42.88000106811523,40.61000061035156,41.0,n/a
-77,12/02/2011,41.0,42.88000106811523,40.70999908447266,40.88999938964844,n/a
-78,12/03/2011,40.83000183105469,40.83000183105469,38.47999954223633,39.79999923706055,n/a
-79,12/06/2011,39.79999923706055,40.88999938964844,38.93999862670898,39.34000015258789,n/a
-80,12/07/2011,39.63000106811523,39.63000106811523,38.09000015258789,38.22999954223633,n/a
-81,12/08/2011,38.22999954223633,38.36000061035156,36.90999984741211,38.34000015258789,n/a
-82,12/09/2011,38.34000015258789,40.33000183105469,38.34000015258789,40.27000045776367,n/a
-83,12/10/2011,39.95000076293945,40.02000045776367,37.70999908447266,38.86999893188477,n/a
-84,12/13/2011,38.86999893188477,40.81000137329102,38.86999893188477,40.45000076293945,n/a
-85,12/14/2011,38.25,42.15999984741211,36.86999893188477,39.38999938964844,n/a
-86,12/15/2011,42.97000122070312,47.72000122070312,41.11999893188477,43.81999969482422,n/a
-87,12/16/2011,43.81999969482422,45.06000137329102,41.93999862670898,45.04000091552734,n/a
-88,12/17/2011,44.09999847412109,44.11000061035156,41.2400016784668,41.72999954223633,n/a
-89,12/20/2011,41.43999862670898,41.77000045776367,40.54000091552734,41.27000045776367,n/a
-90,12/21/2011,39.40999984741211,39.77999877929688,38.58000183105469,38.95999908447266,n/a
-91,12/22/2011,38.95999908447266,38.95999908447266,35.97000122070312,36.36999893188477,n/a
-92,12/23/2011,36.36999893188477,36.36999893188477,34.25,35.81000137329102,n/a
-93,12/24/2011,35.91999816894531,35.97000122070312,35.22999954223633,35.7400016784668,n/a
-94,12/28/2011,37.4900016784668,37.59000015258789,36.34000015258789,36.95000076293945,n/a
-95,12/29/2011,36.95000076293945,40.2599983215332,36.95000076293945,38.72999954223633,n/a
-96,12/30/2011,38.72999954223633,43.15000152587891,38.40999984741211,38.65999984741211,n/a
-97,12/31/2011,38.65999984741211,39.40000152587891,37.79999923706055,38.7400016784668,n/a
-98,01/04/2012,38.7400016784668,40.72000122070312,38.7400016784668,40.06999969482422,n/a
-99,01/05/2012,39.97999954223633,40.02000045776367,39.0099983215332,39.04000091552734,n/a
-100,01/06/2012,39.13999938964844,39.34999847412109,37.66999816894531,38.70000076293945,n/a
-101,01/07/2012,38.70000076293945,38.70000076293945,37.04999923706055,37.11999893188477,n/a
-102,01/10/2012,37.11999893188477,38.16999816894531,36.52000045776367,36.52000045776367,n/a
-103,01/11/2012,36.52000045776367,37.08000183105469,35.20000076293945,35.43999862670898,n/a
-104,01/12/2012,36.0,37.36000061035156,33.38000106811523,35.52000045776367,n/a
-105,01/13/2012,35.36999893188477,37.15000152587891,35.04999923706055,36.59000015258789,n/a
-106,01/14/2012,36.59000015258789,37.58000183105469,35.56000137329102,35.61999893188477,n/a
-107,01/18/2012,35.61999893188477,35.66999816894531,33.84999847412109,33.97000122070312,n/a
-108,01/19/2012,34.04000091552734,34.4900016784668,32.47999954223633,32.59000015258789,n/a
-109,01/20/2012,32.58000183105469,40.34999847412109,32.27999877929688,33.5099983215332,n/a
-110,01/21/2012,34.9900016784668,35.11000061035156,33.06999969482422,33.34999847412109,n/a
-111,01/24/2012,33.34999847412109,34.79000091552734,32.77000045776367,33.15999984741211,n/a
-112,01/25/2012,34.59999847412109,34.59999847412109,33.06000137329102,33.22999954223633,n/a
-113,01/26/2012,33.84000015258789,34.11999893188477,31.89999961853027,31.93000030517578,n/a
-114,01/27/2012,32.2400016784668,32.52999877929688,31.61000061035156,31.96999931335449,n/a
-115,01/28/2012,31.96999931335449,32.43999862670898,31.38999938964844,31.56999969482422,n/a
-116,01/31/2012,33.25,33.34999847412109,31.70999908447266,31.73999977111816,n/a
-117,02/01/2012,31.73999977111816,36.68000030517578,31.29000091552734,32.31000137329102,n/a
-118,02/02/2012,31.82999992370605,33.45000076293945,31.48999977111816,32.18000030517578,n/a
-119,02/03/2012,33.20999908447266,33.40999984741211,31.79999923706055,31.80999946594238,n/a
-120,02/04/2012,31.75,31.8799991607666,30.60000038146973,30.70999908447266,n/a
-121,02/07/2012,30.70999908447266,32.84999847412109,30.70999908447266,31.20000076293945,n/a
-122,02/08/2012,31.20000076293945,33.0,31.09000015258789,32.40999984741211,n/a
-123,02/09/2012,32.40999984741211,33.95999908447266,31.42000007629395,32.31999969482422,n/a
-124,02/10/2012,32.31999969482422,32.52999877929688,31.43000030517578,32.43000030517578,n/a
-125,02/11/2012,33.86999893188477,33.88999938964844,32.66999816894531,32.83000183105469,n/a
-126,02/14/2012,33.90999984741211,34.54000091552734,33.25,33.29999923706055,n/a
-127,02/15/2012,34.47000122070312,34.47000122070312,32.61999893188477,33.63999938964844,n/a
-128,02/16/2012,34.0099983215332,34.86000061035156,31.75,34.84999847412109,n/a
-129,02/17/2012,34.84999847412109,35.88000106811523,33.86000061035156,33.9900016784668,n/a
-130,02/18/2012,33.9900016784668,34.09000015258789,32.93999862670898,33.04999923706055,n/a
-131,02/22/2012,34.91999816894531,34.97000122070312,33.54999923706055,34.68000030517578,n/a
-132,02/23/2012,34.68000030517578,34.68000030517578,33.04000091552734,33.66999816894531,n/a
-133,02/24/2012,33.66999816894531,34.40000152587891,33.18999862670898,33.20999908447266,n/a
-134,02/25/2012,33.22999954223633,33.81000137329102,32.90000152587891,33.79999923706055,n/a
-135,02/28/2012,34.52000045776367,34.63000106811523,33.5,34.11999893188477,n/a
-136,02/29/2012,34.11999893188477,39.36000061035156,32.88000106811523,33.52000045776367,n/a
-137,03/01/2012,33.43999862670898,33.4900016784668,32.38000106811523,32.52000045776367,n/a
-138,03/02/2012,32.52000045776367,34.18999862670898,31.59000015258789,33.20000076293945,n/a
-139,03/03/2012,33.20000076293945,33.54000091552734,32.2599983215332,32.90999984741211,n/a
-140,03/06/2012,32.90999984741211,34.02999877929688,32.90999984741211,33.34000015258789,n/a
-141,03/07/2012,33.34000015258789,35.18999862670898,33.34000015258789,34.34000015258789,n/a
-142,03/08/2012,34.34000015258789,34.66999816894531,32.88000106811523,32.93000030517578,n/a
-143,03/09/2012,32.93000030517578,32.93000030517578,32.02000045776367,32.11999893188477,n/a
-144,03/10/2012,32.11999893188477,32.11999893188477,31.42000007629395,31.42000007629395,n/a
-145,03/13/2012,31.42000007629395,32.43999862670898,29.88999938964844,30.0,n/a
-146,03/14/2012,29.78000068664551,29.78000068664551,28.70000076293945,29.45000076293945,n/a
-147,03/15/2012,29.45000076293945,29.45000076293945,28.45000076293945,29.30999946594238,n/a
-148,03/16/2012,29.30999946594238,31.29000091552734,28.78000068664551,29.44000053405762,n/a
-149,03/17/2012,28.72999954223633,28.77000045776367,27.6200008392334,28.68000030517578,n/a
-150,03/20/2012,29.3799991607666,29.42000007629395,26.77000045776367,26.85000038146973,n/a
-151,03/21/2012,27.57999992370605,28.63999938964844,27.57999992370605,27.8700008392334,n/a
-152,03/22/2012,27.8700008392334,28.0,26.14999961853027,26.93000030517578,n/a
-153,03/23/2012,28.6299991607666,28.80999946594238,27.20000076293945,27.51000022888184,n/a
-154,03/24/2012,27.51000022888184,29.10000038146973,26.61000061035156,28.17000007629395,n/a
-155,03/27/2012,28.88999938964844,28.88999938964844,27.79000091552734,27.88999938964844,n/a
-156,03/28/2012,27.60000038146973,27.64999961853027,27.01000022888184,27.53000068664551,n/a
-157,03/29/2012,28.15999984741211,29.09000015258789,27.92000007629395,28.03000068664551,n/a
-158,03/30/2012,28.07999992370605,29.8799991607666,27.70999908447266,28.94000053405762,n/a
-159,03/31/2012,28.94000053405762,29.04999923706055,28.20999908447266,29.0,n/a
-160,04/03/2012,29.0,30.06999969482422,28.20000076293945,28.45999908447266,n/a
-161,04/04/2012,28.13999938964844,28.39999961853027,27.6200008392334,27.95000076293945,n/a
-162,04/05/2012,28.55999946594238,31.25,27.6299991607666,28.72999954223633,n/a
-163,04/06/2012,28.72999954223633,28.95999908447266,27.79000091552734,28.03000068664551,n/a
-164,04/10/2012,30.69000053405762,31.20000076293945,29.78000068664551,29.84000015258789,n/a
-165,04/11/2012,29.84000015258789,32.43000030517578,29.84000015258789,31.6200008392334,n/a
-166,04/12/2012,31.48999977111816,31.79000091552734,30.29000091552734,30.69000053405762,n/a
-167,04/13/2012,30.52000045776367,30.54999923706055,29.40999984741211,29.40999984741211,n/a
-168,04/14/2012,29.54000091552734,29.6200008392334,28.96999931335449,29.61000061035156,n/a
-169,04/17/2012,30.3700008392334,30.43000030517578,29.45000076293945,29.78000068664551,n/a
-170,04/18/2012,29.78000068664551,29.78000068664551,28.69000053405762,28.73999977111816,n/a
-171,04/19/2012,28.73999977111816,28.94000053405762,28.26000022888184,28.36000061035156,n/a
-172,04/20/2012,28.1299991607666,28.73999977111816,27.86000061035156,28.30999946594238,n/a
-173,04/21/2012,28.30999946594238,28.30999946594238,27.10000038146973,27.10000038146973,n/a
-174,04/24/2012,28.8700008392334,29.15999984741211,26.86000061035156,26.90999984741211,n/a
-175,04/25/2012,26.90999984741211,26.90999984741211,25.71999931335449,26.11000061035156,n/a
-176,04/26/2012,25.95999908447266,26.18000030517578,25.40999984741211,25.68000030517578,n/a
-177,04/27/2012,25.68000030517578,25.68000030517578,24.60000038146973,24.6200008392334,n/a
-178,04/28/2012,24.6200008392334,24.6200008392334,24.1200008392334,24.34000015258789,n/a
-179,05/01/2012,24.34000015258789,30.44000053405762,24.34000015258789,25.14999961853027,n/a
-180,05/02/2012,25.27000045776367,27.07999992370605,24.89999961853027,25.1200008392334,n/a
-181,05/03/2012,25.20000076293945,25.63999938964844,24.88999938964844,25.03000068664551,n/a
-182,05/04/2012,25.03000068664551,27.59000015258789,25.03000068664551,27.45999908447266,n/a
-183,05/05/2012,29.59000015258789,31.46999931335449,29.18000030517578,29.79000091552734,n/a
-184,05/08/2012,31.54000091552734,32.09999847412109,28.95999908447266,29.06999969482422,n/a
-185,05/09/2012,29.06999969482422,31.55999946594238,29.04000091552734,29.05999946594238,n/a
-186,05/10/2012,30.65999984741211,30.82999992370605,29.06999969482422,29.27000045776367,n/a
-187,05/11/2012,28.42000007629395,28.61000061035156,27.76000022888184,28.61000061035156,n/a
-188,05/12/2012,29.1200008392334,29.27000045776367,27.8799991607666,28.79000091552734,n/a
-189,05/15/2012,28.79000091552734,31.35000038146973,28.79000091552734,30.95999908447266,n/a
-190,05/16/2012,30.95999908447266,32.2599983215332,29.90999984741211,32.13000106811523,n/a
-191,05/17/2012,32.13000106811523,32.34000015258789,29.63999938964844,31.47999954223633,n/a
-192,05/18/2012,31.47999954223633,39.63000106811523,30.73999977111816,32.61999893188477,n/a
-193,05/19/2012,32.61999893188477,33.5,32.20999908447266,33.18000030517578,n/a
-194,05/22/2012,33.18000030517578,33.18000030517578,29.95999908447266,30.01000022888184,n/a
-195,05/23/2012,30.01000022888184,30.01000022888184,28.39999961853027,29.75,n/a
-196,05/24/2012,30.20999908447266,32.41999816894531,29.93000030517578,30.89999961853027,n/a
-197,05/25/2012,30.89999961853027,31.13999938964844,29.93000030517578,30.1200008392334,n/a
-198,05/26/2012,30.1200008392334,30.19000053405762,29.44000053405762,30.19000053405762,n/a
-199,05/30/2012,30.19000053405762,31.18000030517578,29.57999992370605,30.71999931335449,n/a
-200,05/31/2012,30.71999931335449,34.22999954223633,30.71999931335449,33.31999969482422,n/a
-201,06/01/2012,33.4900016784668,35.29000091552734,33.47999954223633,34.79000091552734,n/a
-202,06/02/2012,34.79000091552734,49.59999847412109,34.79000091552734,41.63000106811523,n/a
-203,06/05/2012,41.63000106811523,42.02000045776367,38.38999938964844,38.58000183105469,n/a
-204,06/06/2012,37.97000122070312,37.97000122070312,36.63000106811523,36.66999816894531,n/a
-205,06/07/2012,36.66999816894531,36.66999816894531,34.59999847412109,35.58000183105469,n/a
-206,06/08/2012,34.7599983215332,37.08000183105469,34.41999816894531,36.90000152587891,n/a
-207,06/09/2012,36.90000152587891,38.38000106811523,36.90000152587891,37.56999969482422,n/a
-208,06/12/2012,37.56999969482422,42.31000137329102,37.56999969482422,42.31000137329102,n/a
-209,06/13/2012,42.31000137329102,42.31000137329102,39.2400016784668,39.45000076293945,n/a
-210,06/14/2012,40.59000015258789,40.70999908447266,38.11999893188477,39.06999969482422,n/a
-211,06/15/2012,39.06999969482422,39.06999969482422,35.83000183105469,36.18999862670898,n/a
-212,06/16/2012,36.08000183105469,37.20999908447266,35.72000122070312,36.27999877929688,n/a
-213,06/19/2012,36.27999877929688,37.97000122070312,33.20999908447266,35.04000091552734,n/a
-214,06/20/2012,35.04000091552734,35.04000091552734,32.27000045776367,32.91999816894531,n/a
-215,06/21/2012,33.45999908447266,35.40999984741211,33.04000091552734,34.65999984741211,n/a
-216,06/22/2012,35.27000045776367,38.4900016784668,34.63000106811523,37.52000045776367,n/a
-217,06/23/2012,35.68000030517578,35.93999862670898,34.27000045776367,35.08000183105469,n/a
-218,06/26/2012,37.52999877929688,38.13000106811523,36.70000076293945,36.84000015258789,n/a
-219,06/27/2012,36.43999862670898,36.90999984741211,34.38000106811523,34.41999816894531,n/a
-220,06/28/2012,34.41999816894531,34.41999816894531,32.97000122070312,33.45000076293945,n/a
-221,06/29/2012,34.15000152587891,36.09999847412109,34.11999893188477,34.58000183105469,n/a
-222,06/30/2012,33.29999923706055,35.06999969482422,32.86000061035156,35.0,n/a
-223,07/03/2012,35.0,38.2599983215332,35.0,36.38000106811523,n/a
-224,07/04/2012,36.38000106811523,40.2400016784668,36.38000106811523,36.38000106811523,n/a
-225,07/06/2012,36.38000106811523,38.4900016784668,36.38000106811523,38.22000122070312,n/a
-226,07/07/2012,38.22000122070312,38.7400016784668,37.25,37.5099983215332,n/a
-227,07/10/2012,38.47000122070312,38.47000122070312,36.70999908447266,37.27999877929688,n/a
-228,07/11/2012,36.7400016784668,37.97999954223633,36.47000122070312,37.68000030517578,n/a
-229,07/12/2012,36.9900016784668,36.9900016784668,35.79999923706055,35.97000122070312,n/a
-230,07/13/2012,35.97000122070312,36.63999938964844,34.18000030517578,34.45999908447266,n/a
-231,07/14/2012,33.52999877929688,34.25,33.13000106811523,33.86000061035156,n/a
-232,07/17/2012,34.65999984741211,34.68999862670898,33.56000137329102,34.0099983215332,n/a
-233,07/18/2012,34.0099983215332,35.7599983215332,33.65000152587891,35.36000061035156,n/a
-234,07/19/2012,35.27000045776367,35.70999908447266,34.61999893188477,34.93000030517578,n/a
-235,07/20/2012,35.18000030517578,36.9900016784668,35.02000045776367,36.7400016784668,n/a
-236,07/21/2012,36.7400016784668,37.43999862670898,35.18000030517578,35.33000183105469,n/a
-237,07/24/2012,38.43000030517578,38.77000045776367,37.06999969482422,37.22999954223633,n/a
-238,07/25/2012,37.22999954223633,37.22999954223633,35.90000152587891,36.27000045776367,n/a
-239,07/26/2012,36.27000045776367,36.45000076293945,34.63000106811523,34.86000061035156,n/a
-240,07/27/2012,34.86000061035156,34.86000061035156,33.29999923706055,34.09999847412109,n/a
-241,07/28/2012,33.56000137329102,33.65000152587891,32.95000076293945,32.9900016784668,n/a
-242,07/31/2012,34.15000152587891,34.15000152587891,33.04000091552734,33.09000015258789,n/a
-243,08/01/2012,33.09000015258789,34.52999877929688,32.90000152587891,34.52999877929688,n/a
-244,08/02/2012,34.52999877929688,35.75,33.5099983215332,33.97999954223633,n/a
-245,08/03/2012,34.90000152587891,35.04999923706055,33.56999969482422,33.59999847412109,n/a
-246,08/04/2012,32.27999877929688,33.7599983215332,32.09999847412109,33.22999954223633,n/a
-247,08/07/2012,33.58000183105469,33.63000106811523,31.98999977111816,32.06999969482422,n/a
-248,08/08/2012,32.06999969482422,32.31999969482422,31.51000022888184,32.15000152587891,n/a
-249,08/09/2012,32.15000152587891,32.29999923706055,30.6200008392334,31.42000007629395,n/a
-250,08/10/2012,31.42000007629395,31.42000007629395,30.43000030517578,30.78000068664551,n/a
-251,08/11/2012,30.78000068664551,31.20999908447266,30.3799991607666,30.59000015258789,n/a
-252,08/14/2012,30.59000015258789,30.59000015258789,29.06999969482422,29.45000076293945,n/a
-253,08/15/2012,29.09000015258789,30.20999908447266,28.79000091552734,29.84000015258789,n/a
-254,08/16/2012,29.90999984741211,31.96999931335449,28.78000068664551,31.18000030517578,n/a
-255,08/17/2012,31.18000030517578,32.36000061035156,31.18000030517578,31.72999954223633,n/a
-256,08/18/2012,31.72999954223633,31.72999954223633,30.69000053405762,31.19000053405762,n/a
-257,08/21/2012,31.55999946594238,31.60000038146973,30.42000007629395,30.5,n/a
-258,08/22/2012,30.8799991607666,31.13999938964844,30.19000053405762,30.63999938964844,n/a
-259,08/23/2012,30.97999954223633,31.46999931335449,28.09000015258789,31.06999969482422,n/a
-260,08/24/2012,31.26000022888184,32.06999969482422,31.26000022888184,31.76000022888184,n/a
-261,08/25/2012,31.53000068664551,32.02000045776367,31.01000022888184,32.0099983215332,n/a
-262,08/28/2012,32.0099983215332,34.15999984741211,32.0099983215332,33.41999816894531,n/a
-263,08/29/2012,33.41999816894531,33.68000030517578,32.95000076293945,33.06000137329102,n/a
-264,08/30/2012,32.97000122070312,33.29000091552734,32.18999862670898,32.59000015258789,n/a
-265,08/31/2012,33.08000183105469,33.08000183105469,31.82999992370605,31.95000076293945,n/a
-266,09/01/2012,31.69000053405762,32.15999984741211,30.96999931335449,31.39999961853027,n/a
-267,09/05/2012,32.88000106811523,33.61999893188477,32.77000045776367,33.61000061035156,n/a
-268,09/06/2012,33.61000061035156,34.45999908447266,33.43000030517578,33.63999938964844,n/a
-269,09/07/2012,33.63999938964844,34.72000122070312,33.08000183105469,34.06999969482422,n/a
-270,09/08/2012,34.06999969482422,34.06999969482422,32.70999908447266,32.77000045776367,n/a
-271,09/11/2012,32.77000045776367,33.77999877929688,32.22000122070312,32.70999908447266,n/a
-272,09/12/2012,32.70999908447266,32.70999908447266,32.0,32.38000106811523,n/a
-273,09/13/2012,32.38000106811523,33.77999877929688,29.17000007629395,33.33000183105469,n/a
-274,09/14/2012,33.93999862670898,43.43000030517578,32.83000183105469,32.95999908447266,n/a
-275,09/15/2012,32.95999908447266,34.06999969482422,31.38999938964844,34.06999969482422,n/a
-276,09/18/2012,34.06999969482422,35.63999938964844,30.27000045776367,35.63999938964844,n/a
-277,09/19/2012,34.09000015258789,36.56999969482422,33.56999969482422,35.81000137329102,n/a
-278,09/20/2012,35.81000137329102,39.04000091552734,35.43000030517578,36.58000183105469,n/a
-279,09/21/2012,35.22999954223633,36.0,33.54999923706055,33.58000183105469,n/a
-280,09/22/2012,33.58000183105469,33.58000183105469,31.60000038146973,33.20999908447266,n/a
-281,09/25/2012,34.88999938964844,35.34999847412109,34.20000076293945,34.22999954223633,n/a
-282,09/26/2012,33.54999923706055,34.38999938964844,33.08000183105469,34.34999847412109,n/a
-283,09/27/2012,35.04999923706055,37.34999847412109,34.52999877929688,35.13000106811523,n/a
-284,09/28/2012,33.97999954223633,34.18000030517578,32.81000137329102,33.04999923706055,n/a
-285,09/29/2012,33.04999923706055,33.04999923706055,32.33000183105469,32.45000076293945,n/a
-286,10/02/2012,33.22000122070312,33.22000122070312,32.4900016784668,32.86999893188477,n/a
-287,10/03/2012,32.5,32.68999862670898,31.97999954223633,32.52999877929688,n/a
-288,10/04/2012,33.5099983215332,35.20999908447266,33.5,35.15000152587891,n/a
-289,10/05/2012,34.15999984741211,34.15999984741211,33.15000152587891,33.38999938964844,n/a
-290,10/06/2012,33.29000091552734,33.70999908447266,32.72999954223633,32.7599983215332,n/a
-291,10/09/2012,33.79999923706055,34.31999969482422,33.65999984741211,34.04999923706055,n/a
-292,10/10/2012,34.04999923706055,35.09000015258789,33.09000015258789,34.5,n/a
-293,10/11/2012,34.22999954223633,35.18999862670898,33.86000061035156,35.09000015258789,n/a
-294,10/12/2012,34.93999862670898,35.06999969482422,34.43000030517578,34.52000045776367,n/a
-295,10/13/2012,34.29999923706055,34.36999893188477,33.68999862670898,33.68999862670898,n/a
-296,10/16/2012,35.22999954223633,35.47000122070312,33.79999923706055,33.84000015258789,n/a
-297,10/17/2012,33.84000015258789,34.15000152587891,33.22000122070312,33.54000091552734,n/a
-298,10/18/2012,33.54000091552734,33.54000091552734,32.18000030517578,32.25,n/a
-299,10/19/2012,32.41999816894531,32.68999862670898,30.80999946594238,30.82999992370605,n/a
-300,10/20/2012,29.61000061035156,32.22999954223633,29.47999954223633,31.90999984741211,n/a
-301,10/23/2012,32.5,33.7400016784668,32.5,33.13000106811523,n/a
-302,10/24/2012,33.13000106811523,36.29999923706055,33.13000106811523,34.27999877929688,n/a
-303,10/25/2012,34.27999877929688,34.68000030517578,33.38999938964844,33.61000061035156,n/a
-304,10/26/2012,33.61000061035156,33.61000061035156,32.0099983215332,32.27000045776367,n/a
-305,10/27/2012,31.95000076293945,32.27000045776367,31.45999908447266,32.20999908447266,n/a
-306,11/01/2012,32.61000061035156,32.61000061035156,31.84000015258789,32.18000030517578,n/a
-307,11/02/2012,31.94000053405762,32.09999847412109,31.25,31.29000091552734,n/a
-308,11/03/2012,31.13999938964844,32.41999816894531,31.1299991607666,32.41999816894531,n/a
-309,11/06/2012,32.65000152587891,32.65000152587891,32.06000137329102,32.09999847412109,n/a
-310,11/07/2012,31.52000045776367,32.02000045776367,30.8799991607666,32.02000045776367,n/a
-311,11/08/2012,32.02000045776367,34.2400016784668,32.02000045776367,33.97999954223633,n/a
-312,11/09/2012,33.18000030517578,33.84000015258789,32.93999862670898,33.5099983215332,n/a
-313,11/10/2012,33.16999816894531,33.22000122070312,31.46999931335449,31.54000091552734,n/a
-314,11/13/2012,31.54000091552734,31.54000091552734,29.60000038146973,30.0,n/a
-315,11/14/2012,31.63999938964844,31.81999969482422,30.68000030517578,31.27000045776367,n/a
-316,11/15/2012,31.27000045776367,31.54999923706055,30.03000068664551,31.5,n/a
-317,11/16/2012,31.5,31.5,29.98999977111816,30.54000091552734,n/a
-318,11/17/2012,30.54000091552734,31.76000022888184,30.54000091552734,31.10000038146973,n/a
-319,11/20/2012,31.10000038146973,31.85000038146973,30.89999961853027,30.96999931335449,n/a
-320,11/21/2012,30.8700008392334,30.89999961853027,29.80999946594238,29.82999992370605,n/a
-321,11/22/2012,29.82999992370605,30.10000038146973,28.70999908447266,29.48999977111816,n/a
-322,11/24/2012,29.48999977111816,29.51000022888184,28.93000030517578,29.48999977111816,n/a
-323,11/27/2012,29.48999977111816,29.90999984741211,29.34000015258789,29.3799991607666,n/a
-324,11/28/2012,29.3799991607666,29.3799991607666,28.3700008392334,28.64999961853027,n/a
-325,11/29/2012,28.64999961853027,30.17000007629395,28.64999961853027,28.69000053405762,n/a
-326,11/30/2012,28.69000053405762,28.69000053405762,28.1200008392334,28.28000068664551,n/a
-327,12/01/2012,28.28000068664551,28.28000068664551,27.55999946594238,27.6200008392334,n/a
-328,12/04/2012,29.3799991607666,29.3799991607666,27.71999931335449,28.38999938964844,n/a
-329,12/05/2012,28.38999938964844,28.96999931335449,28.38999938964844,28.84000015258789,n/a
-330,12/06/2012,28.84000015258789,29.3700008392334,28.52000045776367,29.1299991607666,n/a
-331,12/07/2012,29.1299991607666,30.26000022888184,29.1299991607666,29.88999938964844,n/a
-332,12/08/2012,29.59000015258789,29.79999923706055,29.45000076293945,29.64999961853027,n/a
-333,12/11/2012,30.05999946594238,30.59000015258789,29.95999908447266,30.31999969482422,n/a
-334,12/12/2012,30.31999969482422,30.3799991607666,29.93000030517578,29.94000053405762,n/a
-335,12/13/2012,29.94000053405762,30.17000007629395,29.11000061035156,29.1299991607666,n/a
-336,12/14/2012,29.43000030517578,29.67000007629395,28.65999984741211,29.6299991607666,n/a
-337,12/15/2012,29.6299991607666,29.6299991607666,28.78000068664551,29.31999969482422,n/a
-338,12/18/2012,29.94000053405762,29.94000053405762,28.39999961853027,28.95000076293945,n/a
-339,12/19/2012,28.95000076293945,28.95000076293945,27.8799991607666,28.55999946594238,n/a
-340,12/20/2012,28.1200008392334,28.52000045776367,26.90999984741211,27.63999938964844,n/a
-341,12/21/2012,27.32999992370605,27.92000007629395,27.32999992370605,27.61000061035156,n/a
-342,12/22/2012,27.61000061035156,29.25,27.61000061035156,28.8799991607666,n/a
-343,12/25/2012,28.8799991607666,29.13999938964844,28.27000045776367,28.8799991607666,n/a
-344,12/27/2012,29.45000076293945,29.54999923706055,28.45999908447266,28.72999954223633,n/a
-345,12/28/2012,28.72999954223633,28.79999923706055,28.02000045776367,28.07999992370605,n/a
-346,12/29/2012,27.86000061035156,28.92000007629395,27.71999931335449,28.8799991607666,n/a
-347,01/01/2013,28.8799991607666,29.52000045776367,28.40999984741211,28.45000076293945,n/a
-348,01/03/2013,28.56999969482422,28.59000015258789,27.78000068664551,27.79999923706055,n/a
-349,01/04/2013,27.79999923706055,27.79999923706055,26.25,26.82999992370605,n/a
-350,01/05/2013,26.82999992370605,26.82999992370605,25.53000068664551,26.03000068664551,n/a
-351,01/08/2013,26.23999977111816,26.23999977111816,25.04000091552734,25.04000091552734,n/a
-352,01/09/2013,25.04000091552734,25.04000091552734,24.28000068664551,24.29999923706055,n/a
-353,01/10/2013,24.8799991607666,24.8799991607666,23.71999931335449,24.60000038146973,n/a
-354,01/11/2013,24.60000038146973,24.79000091552734,24.02000045776367,24.59000015258789,n/a
-355,01/12/2013,24.59000015258789,25.77000045776367,24.53000068664551,24.56999969482422,n/a
-356,01/15/2013,24.56999969482422,25.86000061035156,24.52000045776367,25.71999931335449,n/a
-357,01/16/2013,25.90999984741211,26.18000030517578,25.54999923706055,25.70000076293945,n/a
-358,01/17/2013,25.30999946594238,25.51000022888184,24.17000007629395,24.38999938964844,n/a
-359,01/18/2013,24.38999938964844,24.38999938964844,23.48999977111816,23.98999977111816,n/a
-360,01/19/2013,23.72999954223633,23.72999954223633,21.97999954223633,21.97999954223633,n/a
-361,01/23/2013,21.97999954223633,22.21999931335449,21.54000091552734,21.67000007629395,n/a
-362,01/24/2013,21.3700008392334,22.93000030517578,20.92000007629395,22.75,n/a
-363,01/25/2013,22.75,23.02000045776367,21.13999938964844,22.47999954223633,n/a
-364,01/26/2013,21.92000007629395,22.72999954223633,21.79999923706055,22.52000045776367,n/a
-365,01/29/2013,22.76000022888184,23.63999938964844,22.71999931335449,22.97999954223633,n/a
-366,01/30/2013,22.97999954223633,23.45000076293945,22.86000061035156,22.96999931335449,n/a
-367,01/31/2013,22.96999931335449,23.95999908447266,22.71999931335449,22.8799991607666,n/a
-368,02/01/2013,22.8799991607666,23.1200008392334,22.45000076293945,22.54000091552734,n/a
-369,02/02/2013,22.89999961853027,22.95999908447266,22.11000061035156,22.39999961853027,n/a
-370,02/05/2013,22.39999961853027,24.13999938964844,22.39999961853027,23.95999908447266,n/a
-371,02/06/2013,23.30999946594238,23.30999946594238,22.93000030517578,23.05999946594238,n/a
-372,02/07/2013,23.05999946594238,24.20999908447266,22.93000030517578,23.38999938964844,n/a
-373,02/08/2013,23.38999938964844,23.38999938964844,22.40999984741211,23.29999923706055,n/a
-374,02/09/2013,22.51000022888184,23.19000053405762,22.18000030517578,23.07999992370605,n/a
-375,02/12/2013,23.07999992370605,23.53000068664551,21.68000030517578,21.68000030517578,n/a
-376,02/13/2013,21.48999977111816,21.56999969482422,20.45000076293945,20.70000076293945,n/a
-377,02/14/2013,19.90999984741211,21.38999938964844,19.89999961853027,21.0,n/a
-378,02/15/2013,20.76000022888184,20.76000022888184,19.78000068664551,20.20999908447266,n/a
-379,02/16/2013,22.40999984741211,23.05999946594238,21.90999984741211,22.59000015258789,n/a
-380,02/20/2013,22.59000015258789,23.8700008392334,22.44000053405762,22.44000053405762,n/a
-381,02/21/2013,22.44000053405762,25.5,22.06999969482422,24.96999931335449,n/a
-382,02/22/2013,24.96999931335449,28.92000007629395,24.96999931335449,27.1299991607666,n/a
-383,02/23/2013,27.1299991607666,27.1299991607666,24.54000091552734,24.57999992370605,n/a
-384,02/26/2013,25.22999954223633,26.22999954223633,24.82999992370605,26.21999931335449,n/a
-385,02/27/2013,26.1299991607666,26.44000053405762,25.61000061035156,25.89999961853027,n/a
-386,02/28/2013,25.89999961853027,26.29999923706055,24.19000053405762,24.32999992370605,n/a
-387,03/01/2013,24.32999992370605,24.32999992370605,22.48999977111816,23.61000061035156,n/a
-388,03/02/2013,24.6200008392334,24.88999938964844,23.67000007629395,23.68000030517578,n/a
-389,03/05/2013,23.68000030517578,24.96999931335449,23.68000030517578,24.28000068664551,n/a
-390,03/06/2013,24.28000068664551,24.28000068664551,22.39999961853027,22.40999984741211,n/a
-391,03/07/2013,22.40999984741211,23.32999992370605,22.40999984741211,22.52000045776367,n/a
-392,03/08/2013,22.52000045776367,22.52000045776367,21.29000091552734,21.29000091552734,n/a
-393,03/09/2013,21.21999931335449,21.3700008392334,20.71999931335449,20.79999923706055,n/a
-394,03/12/2013,20.79999923706055,20.94000053405762,19.39999961853027,19.42000007629395,n/a
-395,03/13/2013,19.42000007629395,19.42000007629395,18.3799991607666,18.77000045776367,n/a
-396,03/14/2013,19.28000068664551,19.42000007629395,18.29999923706055,19.09000015258789,n/a
-397,03/15/2013,19.09000015258789,19.20999908447266,18.20999908447266,18.36000061035156,n/a
-398,03/16/2013,18.25,18.85000038146973,17.90999984741211,18.76000022888184,n/a
-399,03/19/2013,18.76000022888184,20.81999969482422,18.76000022888184,19.45000076293945,n/a
-400,03/20/2013,19.8700008392334,21.29000091552734,19.71999931335449,21.13999938964844,n/a
-401,03/21/2013,20.45000076293945,20.53000068664551,19.3799991607666,19.57999992370605,n/a
-402,03/22/2013,19.57999992370605,20.06999969482422,19.17000007629395,19.73999977111816,n/a
-403,03/23/2013,19.73999977111816,19.73999977111816,18.85000038146973,19.11000061035156,n/a
-404,03/26/2013,19.11000061035156,19.67000007629395,18.92000007629395,19.07999992370605,n/a
-405,03/27/2013,18.78000068664551,18.94000053405762,17.64999961853027,17.80999946594238,n/a
-406,03/28/2013,18.04000091552734,18.22999954223633,17.61000061035156,17.95000076293945,n/a
-407,03/29/2013,17.76000022888184,18.39999961853027,17.60000038146973,18.19000053405762,n/a
-408,04/02/2013,18.19000053405762,19.89999961853027,18.19000053405762,19.20000076293945,n/a
-409,04/03/2013,19.20000076293945,19.43000030517578,19.04999923706055,19.32999992370605,n/a
-410,04/04/2013,19.10000038146973,21.77000045776367,18.54999923706055,21.73999977111816,n/a
-411,04/05/2013,21.73999977111816,24.39999961853027,21.73999977111816,21.84000015258789,n/a
-412,04/06/2013,21.84000015258789,23.44000053405762,20.97999954223633,21.38999938964844,n/a
-413,04/09/2013,21.38999938964844,21.8799991607666,21.0,21.01000022888184,n/a
-414,04/10/2013,21.56999969482422,21.64999961853027,20.52000045776367,20.63999938964844,n/a
-415,04/11/2013,20.63999938964844,21.1200008392334,19.57999992370605,20.54999923706055,n/a
-416,04/12/2013,20.54999923706055,21.36000061035156,20.19000053405762,21.20000076293945,n/a
-417,04/13/2013,23.21999931335449,23.85000038146973,21.95000076293945,22.59000015258789,n/a
-418,04/16/2013,22.59000015258789,30.13999938964844,22.59000015258789,29.84000015258789,n/a
-419,04/17/2013,29.84000015258789,29.84000015258789,27.28000068664551,27.31999969482422,n/a
-420,04/18/2013,27.31999969482422,32.41999816894531,27.31999969482422,31.13999938964844,n/a
-421,04/19/2013,31.13999938964844,32.06999969482422,28.20999908447266,28.53000068664551,n/a
-422,04/20/2013,28.53000068664551,28.53000068664551,26.10000038146973,27.56999969482422,n/a
-423,04/23/2013,27.89999961853027,27.95999908447266,25.03000068664551,25.06999969482422,n/a
-424,04/24/2013,25.06999969482422,25.93000030517578,24.3799991607666,24.43000030517578,n/a
-425,04/25/2013,24.43000030517578,24.43000030517578,22.54000091552734,23.26000022888184,n/a
-426,04/26/2013,23.26000022888184,23.75,19.51000022888184,22.68000030517578,n/a
-427,04/27/2013,22.68000030517578,22.96999931335449,22.05999946594238,22.51000022888184,n/a
-428,04/30/2013,22.51000022888184,23.52000045776367,22.51000022888184,23.44000053405762,n/a
-429,05/01/2013,23.44000053405762,24.64999961853027,23.44000053405762,24.56999969482422,n/a
-430,05/02/2013,27.52000045776367,28.40999984741211,25.5,26.68000030517578,n/a
-431,05/03/2013,26.68000030517578,26.68000030517578,23.72999954223633,24.48999977111816,n/a
-432,05/04/2013,24.1299991607666,24.18000030517578,23.69000053405762,24.01000022888184,n/a
-433,05/07/2013,24.01000022888184,25.15999984741211,24.01000022888184,25.15999984741211,n/a
-434,05/08/2013,25.15999984741211,25.25,24.25,24.3799991607666,n/a
-435,05/09/2013,24.3799991607666,24.3799991607666,22.39999961853027,22.63999938964844,n/a
-436,05/10/2013,22.90999984741211,23.79000091552734,22.86000061035156,23.23999977111816,n/a
-437,05/11/2013,24.86000061035156,25.29999923706055,22.67000007629395,22.82999992370605,n/a
-438,05/14/2013,23.68000030517578,23.92000007629395,23.23999977111816,23.65999984741211,n/a
-439,05/15/2013,24.25,24.6200008392334,23.15999984741211,24.1200008392334,n/a
-440,05/16/2013,24.1200008392334,27.10000038146973,21.35000038146973,24.47999954223633,n/a
-441,05/17/2013,24.77000045776367,24.80999946594238,23.57999992370605,24.38999938964844,n/a
-442,05/18/2013,24.35000038146973,24.70000076293945,22.64999961853027,22.81999969482422,n/a
-443,05/21/2013,24.40999984741211,24.40999984741211,22.82999992370605,23.44000053405762,n/a
-444,05/22/2013,23.71999931335449,24.20000076293945,23.11000061035156,23.11000061035156,n/a
-445,05/23/2013,23.92000007629395,24.57999992370605,22.90999984741211,24.45000076293945,n/a
-446,05/24/2013,25.77000045776367,26.3799991607666,23.25,23.29999923706055,n/a
-447,05/25/2013,23.29999923706055,23.56999969482422,22.51000022888184,22.56999969482422,n/a
-448,05/29/2013,22.56999969482422,23.22999954223633,22.56999969482422,22.95000076293945,n/a
-449,05/30/2013,22.95000076293945,24.35000038146973,22.70999908447266,24.04000091552734,n/a
-450,05/31/2013,25.42000007629395,25.48999977111816,23.73999977111816,24.20999908447266,n/a
-451,06/01/2013,24.20999908447266,25.03000068664551,23.68000030517578,24.40999984741211,n/a
-452,06/04/2013,24.40999984741211,25.76000022888184,24.40999984741211,24.79000091552734,n/a
-453,06/05/2013,25.06999969482422,25.06999969482422,24.07999992370605,24.63999938964844,n/a
-454,06/06/2013,24.63999938964844,24.64999961853027,24.1299991607666,24.48999977111816,n/a
-455,06/07/2013,24.55999946594238,24.55999946594238,23.69000053405762,23.88999938964844,n/a
-456,06/08/2013,23.88999938964844,24.67000007629395,22.07999992370605,22.40999984741211,n/a
-457,06/11/2013,23.52000045776367,23.54000091552734,21.70999908447266,21.73999977111816,n/a
-458,06/12/2013,23.26000022888184,23.45000076293945,21.56999969482422,21.80999946594238,n/a
-459,06/13/2013,21.97999954223633,24.10000038146973,21.68000030517578,22.71999931335449,n/a
-460,06/14/2013,22.71999931335449,23.43000030517578,21.46999931335449,21.46999931335449,n/a
-461,06/15/2013,21.46999931335449,21.46999931335449,20.75,21.21999931335449,n/a
-462,06/18/2013,21.47999954223633,21.47999954223633,20.65999984741211,21.04000091552734,n/a
-463,06/19/2013,21.04000091552734,21.45000076293945,20.63999938964844,20.63999938964844,n/a
-464,06/20/2013,20.63999938964844,22.28000068664551,19.97999954223633,19.97999954223633,n/a
-465,06/21/2013,19.97999954223633,26.10000038146973,19.97999954223633,25.89999961853027,n/a
-466,06/22/2013,25.89999961853027,25.89999961853027,23.55999946594238,23.68000030517578,n/a
-467,06/25/2013,23.68000030517578,25.77000045776367,23.68000030517578,24.31999969482422,n/a
-468,06/26/2013,24.31999969482422,24.31999969482422,23.46999931335449,23.6299991607666,n/a
-469,06/27/2013,23.73999977111816,24.20999908447266,22.26000022888184,22.81999969482422,n/a
-470,06/28/2013,22.81999969482422,23.29999923706055,21.94000053405762,23.17000007629395,n/a
-471,06/29/2013,22.93000030517578,23.27000045776367,22.3700008392334,22.3700008392334,n/a
-472,07/02/2013,22.3700008392334,23.09000015258789,22.09000015258789,22.18000030517578,n/a
-473,07/03/2013,22.18000030517578,23.04999923706055,21.82999992370605,22.6299991607666,n/a
-474,07/04/2013,22.6299991607666,25.86000061035156,22.6299991607666,25.70000076293945,n/a
-475,07/06/2013,25.67000007629395,27.02000045776367,25.64999961853027,26.73999977111816,n/a
-476,07/09/2013,26.89999961853027,26.89999961853027,25.29999923706055,25.3700008392334,n/a
-477,07/10/2013,25.3700008392334,25.38999938964844,24.3799991607666,25.21999931335449,n/a
-478,07/11/2013,26.02000045776367,27.20000076293945,20.5,26.21999931335449,n/a
-479,07/12/2013,26.21999931335449,26.21999931335449,24.25,24.57999992370605,n/a
-480,07/13/2013,24.57999992370605,24.6200008392334,23.53000068664551,24.51000022888184,n/a
-481,07/16/2013,24.51000022888184,24.73999977111816,23.59000015258789,23.71999931335449,n/a
-482,07/17/2013,23.69000053405762,24.5,23.54999923706055,24.5,n/a
-483,07/18/2013,24.6299991607666,25.25,22.3700008392334,23.29999923706055,n/a
-484,07/19/2013,23.45999908447266,23.45999908447266,22.45000076293945,23.04999923706055,n/a
-485,07/20/2013,24.19000053405762,24.59000015258789,23.85000038146973,24.07999992370605,n/a
-486,07/23/2013,24.79999923706055,25.18000030517578,24.21999931335449,24.22999954223633,n/a
-487,07/24/2013,24.70000076293945,24.72999954223633,23.38999938964844,23.6299991607666,n/a
-488,07/25/2013,24.23999977111816,24.45000076293945,22.95000076293945,23.77000045776367,n/a
-489,07/26/2013,24.02000045776367,24.54999923706055,23.29000091552734,23.3700008392334,n/a
-490,07/27/2013,23.70999908447266,23.70999908447266,22.81999969482422,22.97999954223633,n/a
-491,07/30/2013,22.97999954223633,23.84000015258789,22.73999977111816,22.79000091552734,n/a
-492,07/31/2013,23.1299991607666,23.48999977111816,22.8799991607666,23.47999954223633,n/a
-493,08/01/2013,23.47999954223633,24.21999931335449,22.79999923706055,22.95000076293945,n/a
-494,08/02/2013,22.95000076293945,23.34000015258789,22.26000022888184,22.28000068664551,n/a
-495,08/03/2013,22.47999954223633,22.6299991607666,22.25,22.26000022888184,n/a
-496,08/06/2013,22.26000022888184,23.5,22.26000022888184,22.8700008392334,n/a
-497,08/07/2013,22.90999984741211,22.96999931335449,22.46999931335449,22.63999938964844,n/a
-498,08/08/2013,22.95999908447266,23.89999961853027,22.26000022888184,22.55999946594238,n/a
-499,08/09/2013,22.56999969482422,22.80999946594238,22.23999977111816,22.25,n/a
-500,08/10/2013,22.3799991607666,22.68000030517578,22.03000068664551,22.63999938964844,n/a
-501,08/13/2013,22.63999938964844,23.38999938964844,22.3700008392334,22.68000030517578,n/a
-502,08/14/2013,22.31999969482422,22.75,22.10000038146973,22.6299991607666,n/a
-503,08/15/2013,23.27000045776367,23.34000015258789,22.35000038146973,23.14999961853027,n/a
-504,08/16/2013,22.94000053405762,24.20999908447266,22.63999938964844,24.14999961853027,n/a
-505,08/17/2013,24.04999923706055,24.13999938964844,23.55999946594238,23.98999977111816,n/a
-506,08/20/2013,23.98999977111816,24.3799991607666,23.36000061035156,23.47999954223633,n/a
-507,08/21/2013,23.8700008392334,24.48999977111816,23.45999908447266,24.18000030517578,n/a
-508,08/22/2013,24.18000030517578,24.95000076293945,24.1299991607666,24.32999992370605,n/a
-509,08/23/2013,24.20999908447266,24.23999977111816,23.05999946594238,23.26000022888184,n/a
-510,08/24/2013,23.26000022888184,23.26000022888184,22.55999946594238,22.70000076293945,n/a
-511,08/27/2013,23.72999954223633,23.79000091552734,22.98999977111816,23.43000030517578,n/a
-512,08/28/2013,23.43000030517578,27.63999938964844,23.43000030517578,27.19000053405762,n/a
-513,08/29/2013,27.19000053405762,31.39999961853027,27.19000053405762,29.79000091552734,n/a
-514,08/30/2013,29.79000091552734,29.79000091552734,26.80999946594238,27.40999984741211,n/a
-515,08/31/2013,27.40999984741211,28.56999969482422,26.97999954223633,28.10000038146973,n/a
-516,09/04/2013,28.10000038146973,29.48999977111816,27.73999977111816,29.40999984741211,n/a
-517,09/05/2013,30.13999938964844,30.13999938964844,28.69000053405762,28.72999954223633,n/a
-518,09/06/2013,28.72999954223633,29.54000091552734,27.39999961853027,27.44000053405762,n/a
-519,09/07/2013,27.44000053405762,28.34000015258789,27.10000038146973,28.10000038146973,n/a
-520,09/10/2013,28.93000030517578,29.04999923706055,27.85000038146973,27.93000030517578,n/a
-521,09/11/2013,28.29999923706055,28.48999977111816,26.89999961853027,27.1200008392334,n/a
-522,09/12/2013,26.63999938964844,26.63999938964844,24.28000068664551,24.31999969482422,n/a
-523,09/13/2013,24.31999969482422,24.31999969482422,23.09000015258789,23.56999969482422,n/a
-524,09/14/2013,23.82999992370605,23.84000015258789,23.03000068664551,23.18000030517578,n/a
-525,09/17/2013,23.18000030517578,23.98999977111816,22.47999954223633,23.03000068664551,n/a
-526,09/18/2013,23.19000053405762,23.34000015258789,22.6200008392334,23.17000007629395,n/a
-527,09/19/2013,23.17000007629395,26.42000007629395,21.8799991607666,22.80999946594238,n/a
-528,09/20/2013,22.80999946594238,22.80999946594238,20.79000091552734,21.51000022888184,n/a
-529,09/21/2013,21.65999984741211,21.65999984741211,21.03000068664551,21.3799991607666,n/a
-530,09/24/2013,23.18000030517578,23.18000030517578,22.20000076293945,22.27000045776367,n/a
-531,09/25/2013,22.27000045776367,23.19000053405762,22.27000045776367,22.5,n/a
-532,09/26/2013,22.5,22.61000061035156,21.29999923706055,22.31999969482422,n/a
-533,09/27/2013,21.94000053405762,21.98999977111816,21.70000076293945,21.77000045776367,n/a
-534,09/28/2013,22.0,22.0,21.39999961853027,21.84000015258789,n/a
-535,10/01/2013,23.42000007629395,23.45000076293945,22.71999931335449,22.97999954223633,n/a
-536,10/02/2013,22.97999954223633,23.56999969482422,22.5,22.56999969482422,n/a
-537,10/03/2013,22.43000030517578,22.56999969482422,21.31999969482422,21.52000045776367,n/a
-538,10/04/2013,21.52000045776367,21.86000061035156,21.13999938964844,21.6200008392334,n/a
-539,10/05/2013,21.6200008392334,21.82999992370605,21.27000045776367,21.48999977111816,n/a
-540,10/08/2013,22.90999984741211,23.10000038146973,21.80999946594238,22.01000022888184,n/a
-541,10/09/2013,22.01000022888184,22.15999984741211,21.51000022888184,21.95000076293945,n/a
-542,10/10/2013,21.95000076293945,23.56999969482422,21.95000076293945,23.23999977111816,n/a
-543,10/11/2013,23.06999969482422,23.06999969482422,21.28000068664551,21.38999938964844,n/a
-544,10/12/2013,21.98999977111816,22.26000022888184,21.53000068664551,21.54999923706055,n/a
-545,10/15/2013,21.54999923706055,23.11000061035156,21.54999923706055,22.52000045776367,n/a
-546,10/16/2013,22.52000045776367,23.52000045776367,22.28000068664551,23.52000045776367,n/a
-547,10/17/2013,23.52000045776367,23.70999908447266,21.71999931335449,21.72999954223633,n/a
-548,10/18/2013,21.54000091552734,21.71999931335449,20.96999931335449,21.21999931335449,n/a
-549,10/19/2013,20.61000061035156,20.61000061035156,19.8700008392334,20.1200008392334,n/a
-550,10/22/2013,21.20999908447266,21.38999938964844,20.73999977111816,20.90999984741211,n/a
-551,10/23/2013,20.90999984741211,21.8799991607666,20.72999954223633,21.6200008392334,n/a
-552,10/24/2013,21.6200008392334,23.79999923706055,21.6200008392334,23.28000068664551,n/a
-553,10/25/2013,23.28000068664551,23.6200008392334,21.82999992370605,21.8799991607666,n/a
-554,10/26/2013,21.8799991607666,21.8799991607666,20.20000076293945,20.28000068664551,n/a
-555,10/29/2013,20.28000068664551,21.18000030517578,20.28000068664551,20.56999969482422,n/a
-556,10/30/2013,20.56999969482422,20.94000053405762,20.43000030517578,20.63999938964844,n/a
-557,10/31/2013,21.21999931335449,21.40999984741211,20.8799991607666,20.95000076293945,n/a
-558,11/01/2013,20.95000076293945,20.95000076293945,20.04000091552734,20.59000015258789,n/a
-559,11/02/2013,20.59000015258789,21.38999938964844,20.59000015258789,21.29000091552734,n/a
-560,11/05/2013,21.98999977111816,22.07999992370605,21.45999908447266,21.73999977111816,n/a
-561,11/06/2013,21.90999984741211,22.20000076293945,21.70000076293945,22.18000030517578,n/a
-562,11/07/2013,22.18000030517578,22.18000030517578,20.70999908447266,20.97999954223633,n/a
-563,11/08/2013,20.97999954223633,21.30999946594238,20.64999961853027,20.79000091552734,n/a
-564,11/09/2013,20.79000091552734,20.79000091552734,19.45999908447266,19.70000076293945,n/a
-565,11/12/2013,20.19000053405762,20.32999992370605,19.59000015258789,19.69000053405762,n/a
-566,11/13/2013,19.60000038146973,20.45000076293945,18.80999946594238,20.31999969482422,n/a
-567,11/14/2013,20.01000022888184,20.19000053405762,19.3700008392334,19.6299991607666,n/a
-568,11/15/2013,19.6299991607666,20.47999954223633,19.6299991607666,19.92000007629395,n/a
-569,11/16/2013,19.92000007629395,19.92000007629395,19.1299991607666,19.38999938964844,n/a
-570,11/19/2013,19.38999938964844,20.20999908447266,19.38999938964844,19.70999908447266,n/a
-571,11/20/2013,19.48999977111816,20.11000061035156,19.48999977111816,19.82999992370605,n/a
-572,11/21/2013,19.82999992370605,19.95999908447266,19.40999984741211,19.8700008392334,n/a
-573,11/22/2013,19.26000022888184,19.36000061035156,18.5,18.69000053405762,n/a
-574,11/23/2013,18.69000053405762,18.94000053405762,18.09000015258789,18.10000038146973,n/a
-575,11/26/2013,19.80999946594238,19.80999946594238,19.20000076293945,19.22999954223633,n/a
-576,11/27/2013,19.22999954223633,19.34000015258789,18.45999908447266,18.63999938964844,n/a
-577,11/28/2013,19.45999908447266,20.02000045776367,18.5,19.6200008392334,n/a
-578,11/30/2013,19.6200008392334,20.02000045776367,19.61000061035156,20.0,n/a
-579,12/03/2013,20.0,20.68000030517578,20.0,20.28000068664551,n/a
-580,12/04/2013,20.28000068664551,20.28000068664551,19.30999946594238,19.48999977111816,n/a
-581,12/05/2013,19.57999992370605,20.8799991607666,18.40999984741211,19.05999946594238,n/a
-582,12/06/2013,19.05999946594238,19.10000038146973,18.42000007629395,18.59000015258789,n/a
-583,12/07/2013,18.59000015258789,18.59000015258789,17.70999908447266,17.95000076293945,n/a
-584,12/10/2013,18.17000007629395,18.29999923706055,18.03000068664551,18.10000038146973,n/a
-585,12/11/2013,18.10000038146973,18.30999946594238,17.94000053405762,17.95000076293945,n/a
-586,12/12/2013,17.95000076293945,18.23999977111816,17.22999954223633,17.97999954223633,n/a
-587,12/13/2013,17.97999954223633,18.25,17.60000038146973,18.19000053405762,n/a
-588,12/14/2013,18.43000030517578,18.6200008392334,18.18000030517578,18.42000007629395,n/a
-589,12/17/2013,18.42000007629395,18.42000007629395,17.25,17.48999977111816,n/a
-590,12/18/2013,17.57999992370605,17.86000061035156,17.20000076293945,17.70000076293945,n/a
-591,12/19/2013,17.54999923706055,18.36000061035156,16.70000076293945,17.26000022888184,n/a
-592,12/20/2013,17.26000022888184,17.26000022888184,16.1200008392334,16.70000076293945,n/a
-593,12/21/2013,16.70000076293945,16.70000076293945,15.64000034332275,15.85999965667725,n/a
-594,12/24/2013,15.85999965667725,16.26000022888184,15.42000007629395,15.42000007629395,n/a
-595,12/25/2013,15.42000007629395,15.42000007629395,15.17000007629395,15.26000022888184,n/a
-596,12/27/2013,15.26000022888184,16.53000068664551,15.15999984741211,15.19999980926514,n/a
-597,12/28/2013,15.19999980926514,15.76000022888184,14.11999988555908,15.73999977111816,n/a
-598,12/31/2013,15.73999977111816,16.53000068664551,15.63000011444092,16.53000068664551,n/a
-599,01/01/2014,16.53000068664551,17.8700008392334,16.53000068664551,17.76000022888184,n/a
-600,01/03/2014,19.10000038146973,20.46999931335449,19.04000091552734,20.23999977111816,n/a
-601,01/04/2014,20.14999961853027,20.8799991607666,19.73999977111816,20.60000038146973,n/a
-602,01/07/2014,20.60000038146973,21.34000015258789,20.60000038146973,20.70000076293945,n/a
-603,01/08/2014,20.76000022888184,20.81999969482422,19.57999992370605,19.67000007629395,n/a
-604,01/09/2014,19.79999923706055,20.20999908447266,19.59000015258789,20.17000007629395,n/a
-605,01/10/2014,19.70000076293945,20.23999977111816,19.51000022888184,19.51000022888184,n/a
-606,01/11/2014,19.51000022888184,19.65999984741211,19.01000022888184,19.46999931335449,n/a
-607,01/14/2014,19.94000053405762,20.30999946594238,19.34000015258789,19.75,n/a
-608,01/15/2014,19.90999984741211,19.95999908447266,19.36000061035156,19.80999946594238,n/a
-609,01/16/2014,19.80999946594238,19.80999946594238,18.39999961853027,18.70000076293945,n/a
-610,01/17/2014,18.64999961853027,18.88999938964844,17.88999938964844,17.90999984741211,n/a
-611,01/18/2014,17.90999984741211,17.90999984741211,16.94000053405762,17.1200008392334,n/a
-612,01/22/2014,17.1200008392334,18.80999946594238,17.1200008392334,18.26000022888184,n/a
-613,01/23/2014,18.26000022888184,18.34000015258789,17.3799991607666,18.17000007629395,n/a
-614,01/24/2014,18.17000007629395,18.84000015258789,17.95999908447266,18.79000091552734,n/a
-615,01/25/2014,18.79000091552734,19.51000022888184,18.5,19.45999908447266,n/a
-616,01/28/2014,19.76000022888184,21.09000015258789,19.70000076293945,20.88999938964844,n/a
-617,01/29/2014,20.29000091552734,20.84000015258789,20.0,20.82999992370605,n/a
-618,01/30/2014,21.48999977111816,21.53000068664551,19.95000076293945,20.80999946594238,n/a
-619,01/31/2014,20.29999923706055,20.3799991607666,19.61000061035156,19.76000022888184,n/a
-620,02/01/2014,19.76000022888184,20.36000061035156,19.42000007629395,20.35000038146973,n/a
-621,02/04/2014,20.35000038146973,22.04999923706055,20.35000038146973,21.64999961853027,n/a
-622,02/05/2014,21.64999961853027,21.77000045776367,21.27000045776367,21.46999931335449,n/a
-623,02/06/2014,21.39999961853027,21.39999961853027,20.32999992370605,20.64999961853027,n/a
-624,02/07/2014,20.64999961853027,20.64999961853027,19.6299991607666,19.64999961853027,n/a
-625,02/08/2014,18.92000007629395,19.03000068664551,18.40999984741211,19.03000068664551,n/a
-626,02/11/2014,19.03000068664551,19.67000007629395,19.03000068664551,19.18000030517578,n/a
-627,02/12/2014,19.18000030517578,19.29000091552734,18.90999984741211,19.04999923706055,n/a
-628,02/13/2014,19.04999923706055,19.39999961853027,18.95999908447266,19.22999954223633,n/a
-629,02/14/2014,19.48999977111816,19.48999977111816,18.8700008392334,19.0,n/a
-630,02/15/2014,19.0,19.21999931335449,17.89999961853027,17.95000076293945,n/a
-631,02/19/2014,17.67000007629395,18.43000030517578,17.32999992370605,18.43000030517578,n/a
-632,02/20/2014,18.59000015258789,18.73999977111816,18.17000007629395,18.35000038146973,n/a
-633,02/21/2014,18.54999923706055,18.54999923706055,17.55999946594238,17.59000015258789,n/a
-634,02/22/2014,17.79999923706055,18.10000038146973,17.5,17.89999961853027,n/a
-635,02/25/2014,18.23999977111816,18.25,17.79999923706055,18.15999984741211,n/a
-636,02/26/2014,18.15999984741211,19.6200008392334,18.15999984741211,18.46999931335449,n/a
-637,02/27/2014,18.46999931335449,18.67000007629395,18.29000091552734,18.47999954223633,n/a
-638,02/28/2014,19.06999969482422,19.06999969482422,18.63999938964844,18.80999946594238,n/a
-639,03/01/2014,18.80999946594238,18.95999908447266,18.36000061035156,18.70999908447266,n/a
-640,03/04/2014,18.70999908447266,21.0,18.70999908447266,20.89999961853027,n/a
-641,03/05/2014,21.04999923706055,21.05999946594238,19.86000061035156,19.8799991607666,n/a
-642,03/06/2014,19.8799991607666,20.29000091552734,19.46999931335449,20.29000091552734,n/a
-643,03/07/2014,20.29000091552734,20.79000091552734,19.84000015258789,19.95999908447266,n/a
-644,03/08/2014,19.51000022888184,20.26000022888184,19.34000015258789,20.01000022888184,n/a
-645,03/11/2014,21.6200008392334,21.6200008392334,20.26000022888184,20.32999992370605,n/a
-646,03/12/2014,20.32999992370605,20.80999946594238,19.96999931335449,20.67000007629395,n/a
-647,03/13/2014,20.67000007629395,22.03000068664551,20.67000007629395,20.89999961853027,n/a
-648,03/14/2014,20.89999961853027,21.1200008392334,20.38999938964844,20.82999992370605,n/a
-649,03/15/2014,21.03000068664551,21.75,20.81999969482422,21.70000076293945,n/a
-650,03/18/2014,21.70000076293945,21.70999908447266,20.29000091552734,20.34000015258789,n/a
-651,03/19/2014,20.27000045776367,20.29999923706055,19.69000053405762,20.25,n/a
-652,03/20/2014,20.25,20.95000076293945,19.68000030517578,19.8799991607666,n/a
-653,03/21/2014,19.96999931335449,19.96999931335449,18.65999984741211,19.69000053405762,n/a
-654,03/22/2014,19.69000053405762,19.69000053405762,19.27000045776367,19.45999908447266,n/a
-655,03/25/2014,19.45999908447266,20.07999992370605,19.30999946594238,19.52000045776367,n/a
-656,03/26/2014,19.52000045776367,20.22999954223633,19.19000053405762,19.19000053405762,n/a
-657,03/27/2014,19.3700008392334,19.38999938964844,18.96999931335449,19.17000007629395,n/a
-658,03/28/2014,19.43000030517578,19.55999946594238,19.17000007629395,19.28000068664551,n/a
-659,03/29/2014,19.28000068664551,19.63999938964844,19.05999946594238,19.14999961853027,n/a
-660,04/01/2014,19.75,19.84000015258789,19.26000022888184,19.26000022888184,n/a
-661,04/02/2014,19.26000022888184,19.64999961853027,18.70000076293945,19.61000061035156,n/a
-662,04/03/2014,20.19000053405762,20.29999923706055,19.6200008392334,19.79000091552734,n/a
-663,04/04/2014,19.79000091552734,19.79000091552734,18.45000076293945,18.45000076293945,n/a
-664,04/05/2014,18.38999938964844,18.85000038146973,18.26000022888184,18.28000068664551,n/a
-665,04/08/2014,18.28000068664551,19.05999946594238,18.28000068664551,18.63999938964844,n/a
-666,04/09/2014,18.63999938964844,19.27000045776367,18.34000015258789,18.88999938964844,n/a
-667,04/10/2014,19.04999923706055,20.42000007629395,18.47999954223633,18.54999923706055,n/a
-668,04/11/2014,18.54999923706055,18.92000007629395,18.53000068664551,18.71999931335449,n/a
-669,04/12/2014,19.05999946594238,19.18000030517578,18.29000091552734,18.38999938964844,n/a
-670,04/15/2014,18.38999938964844,19.11000061035156,18.38999938964844,18.70999908447266,n/a
-671,04/16/2014,18.70999908447266,18.85000038146973,18.3700008392334,18.70999908447266,n/a
-672,04/17/2014,18.70999908447266,20.10000038146973,18.70999908447266,18.89999961853027,n/a
-673,04/18/2014,19.32999992370605,19.32999992370605,18.38999938964844,18.93000030517578,n/a
-674,04/22/2014,18.52000045776367,18.94000053405762,17.67000007629395,18.28000068664551,n/a
-675,04/23/2014,18.28000068664551,19.3799991607666,18.28000068664551,18.80999946594238,n/a
-676,04/24/2014,18.80999946594238,19.09000015258789,18.19000053405762,18.45999908447266,n/a
-677,04/25/2014,18.65999984741211,18.65999984741211,18.17000007629395,18.36000061035156,n/a
-678,04/26/2014,18.36000061035156,19.26000022888184,18.36000061035156,18.8799991607666,n/a
-679,04/29/2014,19.51000022888184,19.54999923706055,19.1299991607666,19.13999938964844,n/a
-680,04/30/2014,19.56999969482422,19.59000015258789,19.06999969482422,19.19000053405762,n/a
-681,05/01/2014,19.19000053405762,20.40999984741211,19.18000030517578,19.3700008392334,n/a
-682,05/02/2014,19.3700008392334,19.3700008392334,18.44000053405762,18.44000053405762,n/a
-683,05/03/2014,18.3799991607666,18.3799991607666,17.73999977111816,17.79999923706055,n/a
-684,05/06/2014,18.72999954223633,18.80999946594238,18.31999969482422,18.54999923706055,n/a
-685,05/07/2014,18.54999923706055,18.54999923706055,17.8799991607666,17.95999908447266,n/a
-686,05/08/2014,18.13999938964844,18.18000030517578,17.52000045776367,17.70999908447266,n/a
-687,05/09/2014,17.70999908447266,17.8700008392334,17.29000091552734,17.48999977111816,n/a
-688,05/10/2014,17.61000061035156,17.6200008392334,16.59000015258789,17.0,n/a
-689,05/13/2014,17.36000061035156,17.36000061035156,16.55999946594238,16.64999961853027,n/a
-690,05/14/2014,16.64999961853027,17.30999946594238,16.64999961853027,16.86000061035156,n/a
-691,05/15/2014,16.61000061035156,17.04000091552734,16.35000038146973,16.71999931335449,n/a
-692,05/16/2014,16.71999931335449,16.82999992370605,15.9399995803833,15.9399995803833,n/a
-693,05/17/2014,15.9399995803833,15.94999980926514,14.88000011444092,15.42000007629395,n/a
-694,05/20/2014,15.42000007629395,16.01000022888184,15.42000007629395,15.89999961853027,n/a
-695,05/21/2014,15.89999961853027,16.63999938964844,15.89999961853027,16.20000076293945,n/a
-696,05/22/2014,16.22999954223633,17.03000068664551,16.20000076293945,16.3799991607666,n/a
-697,05/23/2014,16.3799991607666,16.39999961853027,15.69999980926514,16.04999923706055,n/a
-698,05/24/2014,16.18000030517578,16.28000068664551,15.67000007629395,15.89000034332275,n/a
-699,05/28/2014,16.73999977111816,16.73999977111816,16.10000038146973,16.10000038146973,n/a
-700,05/29/2014,16.36000061035156,16.6200008392334,15.97999954223633,16.02000045776367,n/a
-701,05/30/2014,16.25,16.29000091552734,15.51000022888184,15.55000019073486,n/a
-702,05/31/2014,16.04000091552734,16.04999923706055,15.60999965667725,15.60999965667725,n/a
-703,06/03/2014,16.29000091552734,16.29000091552734,15.48999977111816,15.52000045776367,n/a
-704,06/04/2014,15.86999988555908,15.97000026702881,15.47999954223633,15.52999973297119,n/a
-705,06/05/2014,15.53999996185303,15.55000019073486,14.92000007629395,15.40999984741211,n/a
-706,06/06/2014,15.38000011444092,15.4399995803833,15.06999969482422,15.14000034332275,n/a
-707,06/07/2014,15.14000034332275,15.14000034332275,14.25,14.5,n/a
-708,06/10/2014,14.80000019073486,14.86999988555908,14.61999988555908,14.67000007629395,n/a
-709,06/11/2014,14.86999988555908,15.0600004196167,14.73999977111816,14.73999977111816,n/a
-710,06/12/2014,14.92000007629395,14.94999980926514,14.67000007629395,14.67000007629395,n/a
-711,06/13/2014,14.67000007629395,19.17000007629395,14.67000007629395,19.17000007629395,n/a
-712,06/14/2014,19.17000007629395,20.02000045776367,19.11000061035156,19.46999931335449,n/a
-713,06/17/2014,20.27000045776367,20.29000091552734,19.43000030517578,19.52000045776367,n/a
-714,06/18/2014,19.04000091552734,19.04000091552734,17.17000007629395,17.39999961853027,n/a
-715,06/19/2014,18.07999992370605,18.35000038146973,16.97999954223633,17.28000068664551,n/a
-716,06/20/2014,17.28000068664551,18.05999946594238,16.81999969482422,18.04999923706055,n/a
-717,06/21/2014,18.04999923706055,19.22999954223633,18.04999923706055,18.84000015258789,n/a
-718,06/24/2014,18.76000022888184,18.76000022888184,18.02000045776367,18.04999923706055,n/a
-719,06/25/2014,18.04999923706055,18.04999923706055,17.69000053405762,17.93000030517578,n/a
-720,06/26/2014,17.93000030517578,17.95000076293945,17.43000030517578,17.70000076293945,n/a
-721,06/27/2014,17.70000076293945,17.70000076293945,16.79000091552734,16.96999931335449,n/a
-722,06/28/2014,16.96999931335449,16.96999931335449,16.44000053405762,16.44000053405762,n/a
-723,07/01/2014,16.44000053405762,17.25,16.44000053405762,16.52000045776367,n/a
-724,07/02/2014,16.52000045776367,16.79000091552734,16.22999954223633,16.23999977111816,n/a
-725,07/03/2014,16.39999961853027,16.51000022888184,15.8100004196167,15.86999988555908,n/a
-726,07/04/2014,15.86999988555908,15.86999988555908,15.42000007629395,15.59000015258789,n/a
-727,07/08/2014,16.20000076293945,16.39999961853027,16.04999923706055,16.36000061035156,n/a
-728,07/09/2014,16.36000061035156,16.44000053405762,16.20000076293945,16.30999946594238,n/a
-729,07/10/2014,16.30999946594238,16.64999961853027,16.29999923706055,16.36000061035156,n/a
-730,07/11/2014,16.36000061035156,17.02000045776367,16.36000061035156,16.45999908447266,n/a
-731,07/12/2014,16.59000015258789,18.06999969482422,16.26000022888184,17.26000022888184,n/a
-732,07/15/2014,17.71999931335449,18.18000030517578,17.28000068664551,18.10000038146973,n/a
-733,07/16/2014,18.10000038146973,18.55999946594238,17.80999946594238,17.95999908447266,n/a
-734,07/17/2014,17.95999908447266,17.95999908447266,16.75,16.8799991607666,n/a
-735,07/18/2014,17.1200008392334,17.8700008392334,16.8799991607666,17.8700008392334,n/a
-736,07/19/2014,17.8700008392334,17.8700008392334,16.96999931335449,17.38999938964844,n/a
-737,07/22/2014,17.38999938964844,17.38999938964844,16.75,16.96999931335449,n/a
-738,07/23/2014,16.92000007629395,17.21999931335449,16.8799991607666,17.10000038146973,n/a
-739,07/24/2014,17.10000038146973,17.44000053405762,16.70000076293945,16.72999954223633,n/a
-740,07/25/2014,16.25,16.31999969482422,15.90999984741211,15.94999980926514,n/a
-741,07/26/2014,15.94999980926514,16.67000007629395,15.88000011444092,16.67000007629395,n/a
-742,07/29/2014,16.67000007629395,16.96999931335449,16.35000038146973,16.3700008392334,n/a
-743,07/30/2014,16.80999946594238,16.89999961853027,16.42000007629395,16.79000091552734,n/a
-744,07/31/2014,16.79000091552734,18.04000091552734,15.61999988555908,17.11000061035156,n/a
-745,08/01/2014,17.53000068664551,18.90999984741211,17.31999969482422,18.78000068664551,n/a
-746,08/02/2014,18.78000068664551,21.06999969482422,18.78000068664551,19.38999938964844,n/a
-747,08/05/2014,20.18000030517578,20.18000030517578,18.85000038146973,18.92000007629395,n/a
-748,08/06/2014,18.85000038146973,19.21999931335449,18.30999946594238,19.10000038146973,n/a
-749,08/07/2014,19.10000038146973,19.20999908447266,18.76000022888184,18.80999946594238,n/a
-750,08/08/2014,18.80999946594238,19.04000091552734,18.69000053405762,18.85000038146973,n/a
-751,08/09/2014,18.55999946594238,18.92000007629395,18.43000030517578,18.8799991607666,n/a
-752,08/12/2014,18.07999992370605,18.1299991607666,17.35000038146973,17.54000091552734,n/a
-753,08/13/2014,17.79000091552734,17.90999984741211,17.51000022888184,17.54999923706055,n/a
-754,08/14/2014,17.54999923706055,18.44000053405762,17.1299991607666,17.19000053405762,n/a
-755,08/15/2014,17.70999908447266,18.26000022888184,17.19000053405762,17.86000061035156,n/a
-756,08/16/2014,17.86000061035156,19.28000068664551,17.86000061035156,18.59000015258789,n/a
-757,08/19/2014,18.59000015258789,20.1299991607666,18.59000015258789,19.52000045776367,n/a
-758,08/20/2014,19.52000045776367,19.53000068664551,19.01000022888184,19.3799991607666,n/a
-759,08/21/2014,19.13999938964844,19.15999984741211,17.76000022888184,17.95999908447266,n/a
-760,08/22/2014,17.70999908447266,18.01000022888184,17.04999923706055,17.25,n/a
-761,08/23/2014,17.40999984741211,17.54000091552734,16.43000030517578,16.51000022888184,n/a
-762,08/26/2014,17.23999977111816,17.29999923706055,16.77000045776367,16.92000007629395,n/a
-763,08/27/2014,16.60000038146973,16.86000061035156,16.54999923706055,16.68000030517578,n/a
-764,08/28/2014,16.54999923706055,16.60000038146973,16.20999908447266,16.46999931335449,n/a
-765,08/29/2014,16.46999931335449,16.78000068664551,16.45000076293945,16.52000045776367,n/a
-766,08/30/2014,16.38999938964844,16.70000076293945,16.26000022888184,16.68000030517578,n/a
-767,09/03/2014,16.68000030517578,18.5,16.68000030517578,18.34000015258789,n/a
-768,09/04/2014,18.53000068664551,18.90999984741211,17.77000045776367,18.48999977111816,n/a
-769,09/05/2014,18.79000091552734,18.97999954223633,18.23999977111816,18.95000076293945,n/a
-770,09/06/2014,18.51000022888184,18.65999984741211,18.03000068664551,18.52000045776367,n/a
-771,09/09/2014,18.52000045776367,20.78000068664551,18.52000045776367,20.43000030517578,n/a
-772,09/10/2014,19.78000068664551,19.88999938964844,19.55999946594238,19.68000030517578,n/a
-773,09/11/2014,20.1200008392334,21.28000068664551,20.11000061035156,20.48999977111816,n/a
-774,09/12/2014,21.31999969482422,21.31999969482422,20.45999908447266,20.6299991607666,n/a
-775,09/13/2014,20.23999977111816,20.27000045776367,19.48999977111816,19.53000068664551,n/a
-776,09/16/2014,20.29000091552734,20.54000091552734,19.93000030517578,20.17000007629395,n/a
-777,09/17/2014,20.5,20.5,18.67000007629395,18.93000030517578,n/a
-778,09/18/2014,19.45999908447266,19.46999931335449,18.47999954223633,19.18000030517578,n/a
-779,09/19/2014,19.18000030517578,19.18000030517578,18.20999908447266,18.97999954223633,n/a
-780,09/20/2014,18.97999954223633,19.21999931335449,18.43000030517578,18.55999946594238,n/a
-781,09/23/2014,19.78000068664551,20.26000022888184,19.6299991607666,19.97999954223633,n/a
-782,09/24/2014,19.97999954223633,20.90999984741211,19.97999954223633,20.72999954223633,n/a
-783,09/25/2014,20.72999954223633,20.8700008392334,19.73999977111816,19.79999923706055,n/a
-784,09/26/2014,19.79000091552734,21.04999923706055,19.72999954223633,20.06999969482422,n/a
-785,09/27/2014,20.06999969482422,20.06999969482422,19.17000007629395,19.42000007629395,n/a
-786,09/30/2014,19.42000007629395,20.45000076293945,19.42000007629395,19.86000061035156,n/a
-787,10/01/2014,19.6200008392334,22.20000076293945,19.6200008392334,21.52000045776367,n/a
-788,10/02/2014,21.52000045776367,28.31999969482422,21.52000045776367,22.3799991607666,n/a
-789,10/03/2014,24.5,24.77000045776367,23.36000061035156,23.36000061035156,n/a
-790,10/04/2014,23.29999923706055,24.30999946594238,23.29999923706055,24.21999931335449,n/a
-791,10/07/2014,25.04999923706055,25.79999923706055,24.57999992370605,24.6200008392334,n/a
-792,10/08/2014,24.6200008392334,25.13999938964844,24.6200008392334,25.09000015258789,n/a
-793,10/09/2014,26.0,27.09000015258789,25.27000045776367,25.28000068664551,n/a
-794,10/10/2014,25.28000068664551,27.71999931335449,24.1200008392334,27.71999931335449,n/a
-795,10/11/2014,27.71999931335449,31.20000076293945,27.71999931335449,30.03000068664551,n/a
-796,10/14/2014,33.22999954223633,33.65999984741211,30.84000015258789,31.31999969482422,n/a
-797,10/15/2014,31.31999969482422,37.33000183105469,31.29999923706055,37.22999954223633,n/a
-798,10/16/2014,37.27000045776367,38.95000076293945,35.77999877929688,36.36000061035156,n/a
-799,10/17/2014,36.36000061035156,38.43000030517578,31.8799991607666,34.09000015258789,n/a
-800,10/18/2014,31.0,31.26000022888184,29.88999938964844,31.15999984741211,n/a
-801,10/21/2014,30.57999992370605,31.05999946594238,29.29000091552734,29.36000061035156,n/a
-802,10/22/2014,27.70999908447266,28.1299991607666,26.63999938964844,27.13999938964844,n/a
-803,10/23/2014,27.40999984741211,30.79999923706055,26.54000091552734,30.68000030517578,n/a
-804,10/24/2014,31.68000030517578,31.88999938964844,30.90999984741211,31.78000068664551,n/a
-805,10/25/2014,31.78000068664551,32.88999938964844,31.27000045776367,31.27000045776367,n/a
-806,10/28/2014,33.68999862670898,33.93999862670898,32.43000030517578,32.43999862670898,n/a
-807,10/29/2014,32.43999862670898,32.43999862670898,29.93000030517578,30.11000061035156,n/a
-808,10/30/2014,30.11000061035156,30.11000061035156,27.97999954223633,28.93000030517578,n/a
-809,10/31/2014,30.30999946594238,31.1200008392334,30.18000030517578,30.45000076293945,n/a
-810,11/01/2014,30.45000076293945,35.52999877929688,30.45000076293945,30.52000045776367,n/a
-811,11/04/2014,30.52000045776367,31.89999961853027,30.18000030517578,31.84000015258789,n/a
-812,11/05/2014,34.40999984741211,35.47000122070312,32.93000030517578,33.13000106811523,n/a
-813,11/06/2014,33.13000106811523,33.13000106811523,31.34000015258789,31.38999938964844,n/a
-814,11/07/2014,31.38999938964844,32.88999938964844,30.29999923706055,30.34000015258789,n/a
-815,11/08/2014,30.32999992370605,30.39999961853027,28.94000053405762,29.46999931335449,n/a
-816,11/11/2014,29.46999931335449,30.93000030517578,29.46999931335449,30.71999931335449,n/a
-817,11/12/2014,30.71999931335449,31.29000091552734,30.70000076293945,30.79000091552734,n/a
-818,11/13/2014,30.79000091552734,31.0,30.27000045776367,30.70999908447266,n/a
-819,11/14/2014,30.70999908447266,33.70000076293945,30.70999908447266,33.11999893188477,n/a
-820,11/15/2014,33.11999893188477,33.75,32.90999984741211,32.9900016784668,n/a
-821,11/18/2014,32.9900016784668,35.22000122070312,32.9900016784668,34.38999938964844,n/a
-822,11/19/2014,34.38999938964844,34.9900016784668,33.02999877929688,33.16999816894531,n/a
-823,11/20/2014,33.34000015258789,33.63000106811523,32.63000106811523,33.13999938964844,n/a
-824,11/21/2014,33.13999938964844,33.68999862670898,31.82999992370605,33.63999938964844,n/a
-825,11/22/2014,33.63999938964844,35.13999938964844,32.54999923706055,34.91999816894531,n/a
-826,11/25/2014,34.91999816894531,36.88999938964844,34.91999816894531,36.27999877929688,n/a
-827,11/26/2014,35.66999816894531,37.83000183105469,35.31999969482422,37.4900016784668,n/a
-828,11/27/2014,37.97000122070312,38.11999893188477,35.22000122070312,36.02000045776367,n/a
-829,11/29/2014,35.29999923706055,37.43999862670898,34.40999984741211,36.43999862670898,n/a
-830,12/02/2014,36.43999862670898,40.63000106811523,36.43999862670898,37.4900016784668,n/a
-831,12/03/2014,38.68999862670898,39.65999984741211,37.7400016784668,38.56999969482422,n/a
-832,12/04/2014,37.58000183105469,37.93000030517578,36.09000015258789,36.15999984741211,n/a
-833,12/05/2014,36.90999984741211,36.97000122070312,35.29000091552734,35.38999938964844,n/a
-834,12/06/2014,35.38999938964844,35.7599983215332,33.41999816894531,34.20000076293945,n/a
-835,12/09/2014,34.20000076293945,39.75,34.20000076293945,39.68000030517578,n/a
-836,12/10/2014,40.2400016784668,40.63999938964844,37.5,37.56000137329102,n/a
-837,12/11/2014,37.56000137329102,42.31999969482422,37.56000137329102,42.20999908447266,n/a
-838,12/12/2014,40.68000030517578,45.33000183105469,40.68000030517578,44.95000076293945,n/a
-839,12/13/2014,48.72000122070312,53.09999847412109,47.54000091552734,49.77000045776367,n/a
-840,12/16/2014,51.54000091552734,58.13999938964844,51.2400016784668,57.54999923706055,n/a
-841,12/17/2014,57.54999923706055,58.43000030517578,53.47999954223633,55.77000045776367,n/a
-842,12/18/2014,55.77000045776367,57.41999816894531,49.70999908447266,56.75,n/a
-843,12/19/2014,56.75,57.61999893188477,53.61000061035156,57.45000076293945,n/a
-844,12/20/2014,55.9900016784668,56.66999816894531,53.79999923706055,54.84000015258789,n/a
-845,12/23/2014,56.68999862670898,56.68999862670898,54.72000122070312,54.81999969482422,n/a
-846,12/24/2014,54.81999969482422,55.31000137329102,52.97000122070312,53.97000122070312,n/a
-847,12/25/2014,54.88000106811523,56.54999923706055,54.36999893188477,54.88000106811523,n/a
-848,12/27/2014,54.88000106811523,56.13999938964844,54.65999984741211,54.68000030517578,n/a
-849,12/30/2014,54.68000030517578,56.95999908447266,53.56000137329102,53.63000106811523,n/a
-850,12/31/2014,52.72999954223633,52.75,50.45000076293945,51.16999816894531,n/a
-851,01/01/2015,51.16999816894531,52.59999847412109,49.38999938964844,50.2400016784668,n/a
-852,01/03/2015,50.2400016784668,54.25,50.2400016784668,54.25,n/a
-853,01/06/2015,54.25,59.25,54.25,57.66999816894531,n/a
-854,01/07/2015,57.66999816894531,59.88999938964844,55.5099983215332,56.45000076293945,n/a
-855,01/08/2015,55.40999984741211,55.68999862670898,51.84000015258789,53.25,n/a
-856,01/09/2015,53.25,53.25,49.88999938964844,50.95999908447266,n/a
-857,01/10/2015,50.95999908447266,52.41999816894531,49.81000137329102,50.06999969482422,n/a
-858,01/13/2015,50.06999969482422,54.84999847412109,50.06999969482422,53.13000106811523,n/a
-859,01/14/2015,51.81000137329102,54.59000015258789,51.06000137329102,53.77999877929688,n/a
-860,01/15/2015,53.86999893188477,53.86999893188477,49.91999816894531,53.16999816894531,n/a
-861,01/16/2015,53.40999984741211,58.29000091552734,51.91999816894531,57.77000045776367,n/a
-862,01/17/2015,57.77000045776367,59.02999877929688,56.06999969482422,56.43999862670898,n/a
-863,01/21/2015,59.81000137329102,60.15999984741211,57.77000045776367,57.9900016784668,n/a
-864,01/22/2015,56.58000183105469,57.75,54.06999969482422,55.09000015258789,n/a
-865,01/23/2015,54.7400016784668,58.09999847412109,54.41999816894531,56.40000152587891,n/a
-866,01/24/2015,57.41999816894531,57.77000045776367,55.31000137329102,57.61999893188477,n/a
-867,01/27/2015,57.61999893188477,59.40000152587891,56.4900016784668,56.65000152587891,n/a
-868,01/28/2015,55.25,56.22999954223633,54.04999923706055,54.22999954223633,n/a
-869,01/29/2015,54.22999954223633,56.86999893188477,52.52999877929688,55.18000030517578,n/a
-870,01/30/2015,54.65000152587891,56.72000122070312,54.59999847412109,54.68999862670898,n/a
-871,01/31/2015,54.68999862670898,58.79999923706055,53.97999954223633,58.61999893188477,n/a
-872,02/03/2015,59.79999923706055,59.79999923706055,57.5099983215332,57.84000015258789,n/a
-873,02/04/2015,57.84000015258789,62.06999969482422,56.54999923706055,59.68000030517578,n/a
-874,02/05/2015,59.68000030517578,63.38999938964844,59.68000030517578,62.72999954223633,n/a
-875,02/06/2015,62.72999954223633,63.45999908447266,60.72999954223633,63.13999938964844,n/a
-876,02/07/2015,62.34000015258789,63.68999862670898,59.65000152587891,60.83000183105469,n/a
-877,02/10/2015,60.83000183105469,60.83000183105469,55.77000045776367,56.0,n/a
-878,02/11/2015,57.18000030517578,59.63999938964844,54.95000076293945,59.29000091552734,n/a
-879,02/12/2015,59.29000091552734,64.41000366210938,59.29000091552734,60.22999954223633,n/a
-880,02/13/2015,60.22999954223633,60.22999954223633,57.16999816894531,58.68999862670898,n/a
-881,02/14/2015,58.68999862670898,58.68999862670898,55.52999877929688,55.52999877929688,n/a
-882,02/18/2015,58.29000091552734,58.36000061035156,55.38000106811523,56.33000183105469,n/a
-883,02/19/2015,56.84999847412109,56.97999954223633,54.25,55.97000122070312,n/a
-884,02/20/2015,55.97000122070312,61.56999969482422,54.88999938964844,55.75,n/a
-885,02/21/2015,55.75,55.90000152587891,52.90999984741211,54.0,n/a
-886,02/24/2015,54.0,59.27000045776367,54.0,58.66999816894531,n/a
-887,02/25/2015,58.66999816894531,58.84999847412109,55.41999816894531,56.27000045776367,n/a
-888,02/26/2015,56.27000045776367,60.56999969482422,54.77999877929688,54.93000030517578,n/a
-889,02/27/2015,55.86000061035156,57.81999969482422,54.40999984741211,56.45999908447266,n/a
-890,02/28/2015,56.45999908447266,57.02999877929688,55.52999877929688,55.84999847412109,n/a
-891,03/03/2015,55.84999847412109,57.2599983215332,54.34000015258789,54.91999816894531,n/a
-892,03/04/2015,54.91999816894531,55.27000045776367,52.84000015258789,53.04999923706055,n/a
-893,03/05/2015,52.41999816894531,52.7400016784668,48.70999908447266,48.91999816894531,n/a
-894,03/06/2015,47.91999816894531,48.68000030517578,46.0099983215332,47.09000015258789,n/a
-895,03/07/2015,47.63999938964844,50.04999923706055,46.54000091552734,48.95999908447266,n/a
-896,03/10/2015,48.95999908447266,50.47999954223633,47.88999938964844,48.9900016784668,n/a
-897,03/11/2015,50.2599983215332,51.54000091552734,49.66999816894531,50.91999816894531,n/a
-898,03/12/2015,50.91999816894531,54.72000122070312,49.16999816894531,49.16999816894531,n/a
-899,03/13/2015,48.52999877929688,50.86000061035156,47.91999816894531,49.59000015258789,n/a
-900,03/14/2015,50.72000122070312,55.20999908447266,50.5099983215332,54.56000137329102,n/a
-901,03/17/2015,56.81000137329102,60.86999893188477,56.34000015258789,56.93000030517578,n/a
-902,03/18/2015,56.93000030517578,60.72000122070312,56.93000030517578,59.84999847412109,n/a
-903,03/19/2015,59.22999954223633,59.97000122070312,52.75,53.65000152587891,n/a
-904,03/20/2015,53.65000152587891,56.93000030517578,53.45000076293945,53.81999969482422,n/a
-905,03/21/2015,53.81999969482422,53.81999969482422,49.72999954223633,50.84000015258789,n/a
-906,03/24/2015,51.61000061035156,51.65000152587891,49.06000137329102,49.31999969482422,n/a
-907,03/25/2015,49.31999969482422,49.31999969482422,47.33000183105469,47.93999862670898,n/a
-908,03/26/2015,47.93999862670898,63.02000045776367,46.86000061035156,47.02999877929688,n/a
-909,03/27/2015,47.68999862670898,50.31000137329102,47.68999862670898,49.58000183105469,n/a
-910,03/28/2015,49.58000183105469,52.84000015258789,49.27999877929688,52.84000015258789,n/a
-911,03/31/2015,52.84000015258789,53.68000030517578,51.63999938964844,51.97999954223633,n/a
-912,04/01/2015,51.97999954223633,54.56000137329102,51.97999954223633,53.72000122070312,n/a
-913,04/02/2015,53.04000091552734,53.04000091552734,49.22000122070312,50.90000152587891,n/a
-914,04/03/2015,50.90000152587891,52.77999877929688,49.81000137329102,49.84000015258789,n/a
-915,04/07/2015,49.84000015258789,50.93000030517578,48.11000061035156,48.33000183105469,n/a
-916,04/08/2015,48.4900016784668,48.61999893188477,45.81999969482422,46.25,n/a
-917,04/09/2015,46.25,50.36000061035156,44.18000030517578,48.09999847412109,n/a
-918,04/10/2015,47.63999938964844,47.81999969482422,44.2599983215332,46.65000152587891,n/a
-919,04/11/2015,46.65000152587891,46.65000152587891,43.0099983215332,43.04000091552734,n/a
-920,04/14/2015,43.04000091552734,44.86000061035156,42.91999816894531,44.20000076293945,n/a
-921,04/15/2015,43.97000122070312,45.63000106811523,43.83000183105469,44.65000152587891,n/a
-922,04/16/2015,44.59999847412109,46.36999893188477,43.7599983215332,46.13999938964844,n/a
-923,04/17/2015,45.65999984741211,45.7599983215332,43.47999954223633,43.47999954223633,n/a
-924,04/18/2015,43.29000091552734,43.31999969482422,41.86000061035156,42.0,n/a
-925,04/21/2015,42.0,43.65000152587891,41.40999984741211,42.06000137329102,n/a
-926,04/22/2015,42.09999847412109,42.38999938964844,39.90999984741211,41.04000091552734,n/a
-927,04/23/2015,41.04000091552734,41.11000061035156,39.0,39.0099983215332,n/a
-928,04/24/2015,39.0099983215332,39.20000076293945,37.61999893188477,37.97999954223633,n/a
-929,04/25/2015,37.97999954223633,38.65999984741211,36.61000061035156,36.61000061035156,n/a
-930,04/28/2015,37.72000122070312,37.77000045776367,36.72000122070312,37.45999908447266,n/a
-931,04/29/2015,37.45999908447266,38.63000106811523,37.11000061035156,37.31000137329102,n/a
-932,04/30/2015,37.45000076293945,39.18999862670898,36.54000091552734,36.68000030517578,n/a
-933,05/01/2015,37.13999938964844,37.88999938964844,36.22999954223633,36.27999877929688,n/a
-934,05/02/2015,36.09000015258789,36.2400016784668,35.47999954223633,35.61999893188477,n/a
-935,05/05/2015,37.02999877929688,37.27000045776367,36.15000152587891,36.20000076293945,n/a
-936,05/06/2015,35.9900016784668,36.29999923706055,35.47999954223633,36.2400016784668,n/a
-937,05/07/2015,36.2400016784668,37.06999969482422,35.72999954223633,36.88000106811523,n/a
-938,05/08/2015,36.97999954223633,38.58000183105469,36.90999984741211,38.13000106811523,n/a
-939,05/09/2015,37.47999954223633,38.02000045776367,35.06000137329102,35.09000015258789,n/a
-940,05/12/2015,35.09000015258789,36.04000091552734,34.56000137329102,34.86000061035156,n/a
-941,05/13/2015,34.86000061035156,34.91999816894531,33.43999862670898,33.7400016784668,n/a
-942,05/14/2015,33.52999877929688,45.77000045776367,31.20000076293945,34.33000183105469,n/a
-943,05/15/2015,34.33000183105469,34.33000183105469,32.59000015258789,32.63000106811523,n/a
-944,05/16/2015,32.63000106811523,33.84000015258789,29.71999931335449,29.95000076293945,n/a
-945,05/19/2015,29.95000076293945,31.54000091552734,29.95000076293945,30.6299991607666,n/a
-946,05/20/2015,30.6299991607666,34.97000122070312,30.6299991607666,34.81999969482422,n/a
-947,05/21/2015,34.22999954223633,34.58000183105469,33.27000045776367,33.70000076293945,n/a
-948,05/22/2015,33.70000076293945,33.70000076293945,31.48999977111816,31.61000061035156,n/a
-949,05/23/2015,31.61000061035156,32.34000015258789,31.02000045776367,31.29000091552734,n/a
-950,05/27/2015,31.29000091552734,35.59000015258789,31.29000091552734,34.65999984741211,n/a
-951,05/28/2015,34.65999984741211,35.61000061035156,34.43999862670898,35.29000091552734,n/a
-952,05/29/2015,36.18999862670898,36.38000106811523,34.09999847412109,34.20000076293945,n/a
-953,05/30/2015,34.06999969482422,34.09000015258789,32.40999984741211,33.7400016784668,n/a
-954,06/02/2015,35.40999984741211,36.41999816894531,35.27999877929688,35.29999923706055,n/a
-955,06/03/2015,35.29999923706055,36.81000137329102,35.29999923706055,35.7400016784668,n/a
-956,06/04/2015,36.29000091552734,45.66999816894531,36.29000091552734,37.40000152587891,n/a
-957,06/05/2015,37.40000152587891,39.27000045776367,37.40000152587891,38.41999816894531,n/a
-958,06/06/2015,38.41999816894531,38.41999816894531,33.18999862670898,33.54000091552734,n/a
-959,06/09/2015,34.5,34.72999954223633,33.59000015258789,34.04000091552734,n/a
-960,06/10/2015,34.04000091552734,34.04000091552734,32.86000061035156,33.0099983215332,n/a
-961,06/11/2015,33.04999923706055,33.18999862670898,31.78000068664551,31.79000091552734,n/a
-962,06/12/2015,32.11999893188477,32.54000091552734,31.60000038146973,31.76000022888184,n/a
-963,06/13/2015,32.11999893188477,32.20999908447266,31.44000053405762,31.51000022888184,n/a
-964,06/16/2015,31.51000022888184,32.93999862670898,31.51000022888184,32.54999923706055,n/a
-965,06/17/2015,32.54999923706055,33.06000137329102,31.93000030517578,32.38999938964844,n/a
-966,06/18/2015,33.29999923706055,51.34000015258789,32.59999847412109,32.83000183105469,n/a
-967,06/19/2015,32.79000091552734,32.79000091552734,31.30999946594238,31.59000015258789,n/a
-968,06/20/2015,32.02000045776367,32.04999923706055,30.13999938964844,30.39999961853027,n/a
-969,06/23/2015,30.39999961853027,31.54000091552734,29.96999931335449,30.05999946594238,n/a
-970,06/24/2015,30.05999946594238,30.85000038146973,29.21999931335449,29.69000053405762,n/a
-971,06/25/2015,30.1299991607666,30.95000076293945,29.44000053405762,29.60000038146973,n/a
-972,06/26/2015,29.60000038146973,30.23999977111816,29.09000015258789,29.26000022888184,n/a
-973,06/27/2015,29.26000022888184,29.77000045776367,28.80999946594238,29.01000022888184,n/a
-974,06/30/2015,29.01000022888184,33.72999954223633,29.01000022888184,33.63999938964844,n/a
-975,07/01/2015,33.63999938964844,33.63999938964844,32.31999969482422,32.43000030517578,n/a
-976,07/02/2015,33.09000015258789,35.06000137329102,33.06999969482422,34.11000061035156,n/a
-977,07/03/2015,34.11000061035156,34.11000061035156,32.15000152587891,33.79999923706055,n/a
-978,07/07/2015,36.45000076293945,40.93999862670898,36.20000076293945,40.0099983215332,n/a
-979,07/08/2015,39.84000015258789,44.08000183105469,39.81000137329102,40.54000091552734,n/a
-980,07/09/2015,40.86000061035156,43.20999908447266,40.36000061035156,42.20000076293945,n/a
-981,07/10/2015,43.04999923706055,43.04999923706055,41.88999938964844,42.04000091552734,n/a
-982,07/11/2015,42.04000091552734,42.40999984741211,41.13999938964844,41.22000122070312,n/a
-983,07/14/2015,41.22000122070312,42.54999923706055,38.0099983215332,38.08000183105469,n/a
-984,07/15/2015,38.08000183105469,38.58000183105469,35.79000091552734,36.31000137329102,n/a
-985,07/16/2015,37.63000106811523,38.5099983215332,36.40999984741211,37.25,n/a
-986,07/17/2015,37.06999969482422,37.84999847412109,35.88000106811523,35.91999816894531,n/a
-987,07/18/2015,36.31999969482422,37.68999862670898,34.11999893188477,34.68000030517578,n/a
-988,07/21/2015,34.68000030517578,36.79999923706055,34.68000030517578,36.38999938964844,n/a
-989,07/22/2015,36.38999938964844,36.54000091552734,34.61999893188477,34.97000122070312,n/a
-990,07/23/2015,35.86000061035156,37.68000030517578,35.13999938964844,37.65999984741211,n/a
-991,07/24/2015,37.56999969482422,39.70000076293945,37.40999984741211,38.45999908447266,n/a
-992,07/25/2015,38.45999908447266,39.79999923706055,38.45999908447266,39.0,n/a
-993,07/28/2015,40.72999954223633,41.86000061035156,40.43999862670898,41.15000152587891,n/a
-994,07/29/2015,40.41999816894531,41.02000045776367,39.0099983215332,39.93999862670898,n/a
-995,07/30/2015,39.93999862670898,42.5099983215332,38.06999969482422,38.59000015258789,n/a
-996,07/31/2015,38.59000015258789,38.59000015258789,37.25,37.33000183105469,n/a
-997,08/01/2015,37.33000183105469,38.91999816894531,37.33000183105469,38.81999969482422,n/a
-998,08/04/2015,38.81999969482422,41.83000183105469,38.81999969482422,40.90999984741211,n/a
-999,08/05/2015,40.90999984741211,40.90999984741211,39.70000076293945,40.11999893188477,n/a
-1000,08/06/2015,40.0,40.97999954223633,39.29999923706055,40.18000030517578,n/a
-1001,08/07/2015,40.18000030517578,43.06000137329102,40.18000030517578,41.54000091552734,n/a
-1002,08/08/2015,42.27000045776367,42.45999908447266,41.04999923706055,41.16999816894531,n/a
-1003,08/11/2015,41.16999816894531,42.77999877929688,40.81999969482422,40.9900016784668,n/a
-1004,08/12/2015,42.77999877929688,42.97000122070312,42.04999923706055,42.15999984741211,n/a
-1005,08/13/2015,42.83000183105469,43.9900016784668,41.20000076293945,42.40000152587891,n/a
-1006,08/14/2015,43.09999847412109,43.90999984741211,42.90999984741211,43.22999954223633,n/a
-1007,08/15/2015,43.22999954223633,43.22999954223633,40.79000091552734,40.91999816894531,n/a
-1008,08/18/2015,40.91999816894531,42.18000030517578,40.16999816894531,40.34999847412109,n/a
-1009,08/19/2015,40.34999847412109,40.34999847412109,38.04000091552734,39.47999954223633,n/a
-1010,08/20/2015,39.47999954223633,41.97999954223633,37.5099983215332,41.29000091552734,n/a
-1011,08/21/2015,41.34999847412109,43.04000091552734,41.34999847412109,42.58000183105469,n/a
-1012,08/22/2015,42.58000183105469,45.15000152587891,42.34000015258789,44.65999984741211,n/a
-1013,08/25/2015,52.15000152587891,53.47999954223633,48.41999816894531,50.11000061035156,n/a
-1014,08/26/2015,50.11000061035156,50.11000061035156,47.36000061035156,49.0,n/a
-1015,08/27/2015,49.0,50.15999984741211,46.38000106811523,46.86999893188477,n/a
-1016,08/28/2015,46.86999893188477,49.06000137329102,44.20999908447266,49.02999877929688,n/a
-1017,08/29/2015,48.68000030517578,52.7400016784668,48.47999954223633,51.56000137329102,n/a
-1018,09/01/2015,52.29999923706055,55.09000015258789,50.90999984741211,54.36999893188477,n/a
-1019,09/02/2015,54.36999893188477,60.61999893188477,54.36999893188477,57.5099983215332,n/a
-1020,09/03/2015,57.5099983215332,74.29000091552734,52.75,53.75,n/a
-1021,09/04/2015,50.54000091552734,52.13000106811523,50.29999923706055,50.43999862670898,n/a
-1022,09/05/2015,50.43999862670898,50.4900016784668,49.20000076293945,49.29000091552734,n/a
-1023,09/09/2015,51.93000030517578,51.93000030517578,49.97000122070312,50.13999938964844,n/a
-1024,09/10/2015,49.58000183105469,50.22999954223633,49.18999862670898,49.5,n/a
-1025,09/11/2015,49.93000030517578,56.54000091552734,49.88000106811523,50.04999923706055,n/a
-1026,09/12/2015,50.84000015258789,51.0099983215332,49.54999923706055,49.63000106811523,n/a
-1027,09/15/2015,49.63000106811523,50.93000030517578,49.63000106811523,49.81000137329102,n/a
-1028,09/16/2015,49.81000137329102,51.18000030517578,49.34999847412109,51.13999938964844,n/a
-1029,09/17/2015,51.13999938964844,51.68000030517578,48.91999816894531,50.2400016784668,n/a
-1030,09/18/2015,50.2400016784668,52.15000152587891,45.09000015258789,45.34000015258789,n/a
-1031,09/19/2015,45.09000015258789,46.5,44.68000030517578,45.84000015258789,n/a
-1032,09/22/2015,46.84000015258789,47.59000015258789,45.9900016784668,47.5099983215332,n/a
-1033,09/23/2015,47.5099983215332,49.56999969482422,47.5099983215332,48.90000152587891,n/a
-1034,09/24/2015,48.41999816894531,52.18000030517578,48.27000045776367,51.11999893188477,n/a
-1035,09/25/2015,51.68999862670898,51.68999862670898,49.31000137329102,49.43999862670898,n/a
-1036,09/26/2015,49.43999862670898,49.43999862670898,47.5,47.70999908447266,n/a
-1037,09/29/2015,49.13999938964844,49.58000183105469,47.70000076293945,49.45999908447266,n/a
-1038,09/30/2015,49.09000015258789,49.52999877929688,48.86999893188477,49.31999969482422,n/a
-1039,10/01/2015,48.36999893188477,48.41999816894531,45.38999938964844,45.52000045776367,n/a
-1040,10/02/2015,45.52000045776367,47.36999893188477,44.5099983215332,44.61000061035156,n/a
-1041,10/03/2015,46.06999969482422,46.06999969482422,42.86000061035156,42.86000061035156,n/a
-1042,10/06/2015,42.86000061035156,44.75,42.86000061035156,43.02999877929688,n/a
-1043,10/07/2015,43.38999938964844,45.27999877929688,43.22000122070312,44.13999938964844,n/a
-1044,10/08/2015,44.02999877929688,45.25,43.22999954223633,43.2599983215332,n/a
-1045,10/09/2015,43.02000045776367,43.91999816894531,42.34000015258789,43.27999877929688,n/a
-1046,10/10/2015,42.95999908447266,43.34999847412109,42.68999862670898,42.79999923706055,n/a
-1047,10/13/2015,42.79999923706055,46.5099983215332,42.79999923706055,44.90000152587891,n/a
-1048,10/14/2015,44.90000152587891,45.70999908447266,43.84999847412109,45.36999893188477,n/a
-1049,10/15/2015,45.04999923706055,45.38000106811523,42.58000183105469,42.70000076293945,n/a
-1050,10/16/2015,42.70000076293945,43.52999877929688,40.47000122070312,41.9900016784668,n/a
-1051,10/17/2015,41.9900016784668,42.38000106811523,39.22000122070312,39.58000183105469,n/a
-1052,10/20/2015,39.58000183105469,41.97000122070312,39.58000183105469,40.7400016784668,n/a
-1053,10/21/2015,40.7400016784668,42.61999893188477,40.65999984741211,41.72000122070312,n/a
-1054,10/22/2015,42.40999984741211,43.93000030517578,41.47000122070312,41.77000045776367,n/a
-1055,10/23/2015,41.4900016784668,41.4900016784668,40.15999984741211,40.22000122070312,n/a
-1056,10/24/2015,41.18000030517578,41.77000045776367,40.47999954223633,41.5099983215332,n/a
-1057,10/27/2015,41.5099983215332,43.59000015258789,41.5099983215332,42.9900016784668,n/a
-1058,10/28/2015,44.0,44.97999954223633,43.81999969482422,44.77000045776367,n/a
-1059,10/29/2015,44.77000045776367,45.58000183105469,43.68999862670898,44.29000091552734,n/a
-1060,10/30/2015,44.77000045776367,45.88999938964844,43.61999893188477,43.63000106811523,n/a
-1061,10/31/2015,43.56999969482422,43.77999877929688,41.75,41.95000076293945,n/a
-1062,11/03/2015,41.95000076293945,42.95999908447266,41.52000045776367,41.88000106811523,n/a
-1063,11/04/2015,41.83000183105469,42.38000106811523,41.20000076293945,41.27000045776367,n/a
-1064,11/05/2015,41.27000045776367,41.91999816894531,40.41999816894531,41.54000091552734,n/a
-1065,11/06/2015,41.7400016784668,41.7599983215332,39.04000091552734,39.29000091552734,n/a
-1066,11/07/2015,40.04000091552734,40.04000091552734,39.2400016784668,39.84999847412109,n/a
-1067,11/10/2015,41.58000183105469,42.5,40.79000091552734,41.34000015258789,n/a
-1068,11/11/2015,42.20999908447266,42.20999908447266,39.22999954223633,39.34000015258789,n/a
-1069,11/12/2015,39.34000015258789,42.45999908447266,39.34000015258789,41.91999816894531,n/a
-1070,11/13/2015,45.11999893188477,45.43999862670898,43.15000152587891,43.93000030517578,n/a
-1071,11/14/2015,44.40999984741211,47.04000091552734,44.20000076293945,46.2599983215332,n/a
-1072,11/17/2015,48.34000015258789,48.97000122070312,47.20000076293945,47.43999862670898,n/a
-1073,11/18/2015,47.72999954223633,47.75,45.47999954223633,46.63000106811523,n/a
-1074,11/19/2015,46.27999877929688,46.58000183105469,42.9900016784668,43.52999877929688,n/a
-1075,11/20/2015,43.52999877929688,44.18999862670898,42.81999969482422,43.75,n/a
-1076,11/21/2015,43.75,45.56999969482422,43.75,44.93000030517578,n/a
-1077,11/24/2015,46.68000030517578,48.25,45.79000091552734,45.84000015258789,n/a
-1078,11/25/2015,46.45999908447266,48.0,46.29000091552734,47.16999816894531,n/a
-1079,11/26/2015,47.16999816894531,48.47000122070312,46.58000183105469,48.45999908447266,n/a
-1080,11/28/2015,48.29999923706055,48.91999816894531,48.04000091552734,48.27999877929688,n/a
-1081,12/01/2015,49.43000030517578,49.68000030517578,48.13999938964844,48.13999938964844,n/a
-1082,12/02/2015,48.13999938964844,49.54999923706055,48.02999877929688,49.27999877929688,n/a
-1083,12/03/2015,49.68999862670898,52.09000015258789,49.09000015258789,51.95999908447266,n/a
-1084,12/04/2015,51.95999908447266,52.08000183105469,49.81999969482422,50.65000152587891,n/a
-1085,12/05/2015,50.65000152587891,50.65000152587891,45.43000030517578,45.43999862670898,n/a
-1086,12/08/2015,45.43999862670898,50.08000183105469,45.43999862670898,49.0,n/a
-1087,12/09/2015,51.40999984741211,52.63999938964844,50.31000137329102,50.34000015258789,n/a
-1088,12/10/2015,50.34000015258789,51.88000106811523,49.11999893188477,51.52999877929688,n/a
-1089,12/11/2015,52.86999893188477,53.16999816894531,50.66999816894531,51.22999954223633,n/a
-1090,12/12/2015,51.22999954223633,54.68999862670898,51.22999954223633,54.29000091552734,n/a
-1091,12/15/2015,56.09999847412109,56.9900016784668,54.63999938964844,55.36000061035156,n/a
-1092,12/16/2015,54.68999862670898,54.88000106811523,49.70999908447266,50.02999877929688,n/a
-1093,12/17/2015,50.41999816894531,50.75,44.56999969482422,47.63999938964844,n/a
-1094,12/18/2015,47.38000106811523,49.47000122070312,46.77999877929688,47.45000076293945,n/a
-1095,12/19/2015,47.75,50.65999984741211,47.61999893188477,49.43000030517578,n/a
-1096,12/22/2015,51.15000152587891,51.43999862670898,49.04000091552734,49.18000030517578,n/a
-1097,12/23/2015,49.18000030517578,49.52999877929688,48.15000152587891,48.84000015258789,n/a
-1098,12/24/2015,50.06000137329102,50.15999984741211,45.63000106811523,47.38999938964844,n/a
-1099,12/25/2015,47.38999938964844,47.38999938964844,44.61999893188477,44.81000137329102,n/a
-1100,12/29/2015,44.81000137329102,48.04000091552734,44.81000137329102,47.0,n/a
-1101,12/30/2015,46.61999893188477,47.22000122070312,45.06000137329102,45.27000045776367,n/a
-1102,12/31/2015,45.27000045776367,46.38000106811523,45.20999908447266,46.0099983215332,n/a
-1103,01/01/2016,46.70999908447266,47.31000137329102,45.70999908447266,46.56999969482422,n/a
-1104,01/05/2016,46.56999969482422,51.29000091552734,46.56999969482422,49.79000091552734,n/a
-1105,01/06/2016,50.72999954223633,50.91999816894531,49.11999893188477,49.68000030517578,n/a
-1106,01/07/2016,49.68000030517578,53.38000106811523,49.68000030517578,52.36000061035156,n/a
-1107,01/08/2016,52.36000061035156,56.22000122070312,52.36000061035156,56.15000152587891,n/a
-1108,01/09/2016,56.15000152587891,57.31999969482422,55.0099983215332,56.09999847412109,n/a
-1109,01/12/2016,56.09999847412109,64.98999786376953,56.09999847412109,62.97999954223633,n/a
-1110,01/13/2016,62.97999954223633,67.0199966430664,61.84000015258789,65.2699966430664,n/a
-1111,01/14/2016,62.34000015258789,63.77000045776367,58.90999984741211,60.66999816894531,n/a
-1112,01/15/2016,62.31999969482422,62.54000091552734,56.09999847412109,57.56000137329102,n/a
-1113,01/16/2016,61.0,63.43000030517578,59.02000045776367,62.09000015258789,n/a
-1114,01/20/2016,62.09000015258789,64.87999725341797,62.09000015258789,64.04000091552734,n/a
-1115,01/21/2016,65.0,72.69999694824219,65.0,67.93000030517578,n/a
-1116,01/22/2016,67.94000244140625,68.5,64.91000366210938,65.79000091552734,n/a
-1117,01/23/2016,65.79000091552734,65.79000091552734,61.63000106811523,61.86000061035156,n/a
-1118,01/26/2016,64.98999786376953,65.83000183105469,63.77000045776367,65.73999786376953,n/a
-1119,01/27/2016,65.4000015258789,67.18000030517578,64.72000122070312,65.88999938964844,n/a
-1120,01/28/2016,65.88999938964844,67.4800033569336,65.20999908447266,65.62000274658203,n/a
-1121,01/29/2016,68.47000122070312,69.44999694824219,65.94999694824219,65.98999786376953,n/a
-1122,01/30/2016,64.29000091552734,64.55999755859375,60.95999908447266,61.86000061035156,n/a
-1123,02/02/2016,61.86000061035156,66.9800033569336,61.86000061035156,66.62999725341797,n/a
-1124,02/03/2016,66.62999725341797,69.47000122070312,66.62999725341797,68.58999633789062,n/a
-1125,02/04/2016,67.54000091552734,68.3499984741211,64.33000183105469,67.70999908447266,n/a
-1126,02/05/2016,67.70999908447266,67.70999908447266,65.33000183105469,66.77999877929688,n/a
-1127,02/06/2016,65.44999694824219,67.26000213623047,65.29000091552734,66.66999816894531,n/a
-1128,02/09/2016,66.66999816894531,70.47000122070312,66.66999816894531,68.37999725341797,n/a
-1129,02/10/2016,70.01000213623047,73.5199966430664,68.47000122070312,72.29000091552734,n/a
-1130,02/11/2016,74.7300033569336,75.05999755859375,70.86000061035156,72.5,n/a
-1131,02/12/2016,72.5,79.33999633789062,72.5,77.79000091552734,n/a
-1132,02/13/2016,77.37999725341797,80.77999877929688,75.2300033569336,78.97000122070312,n/a
-1133,02/17/2016,78.97000122070312,81.12000274658203,71.45999908447266,71.52999877929688,n/a
-1134,02/18/2016,71.52999877929688,71.52999877929688,68.97000122070312,69.47000122070312,n/a
-1135,02/19/2016,69.47000122070312,78.69000244140625,67.06999969482422,67.48999786376953,n/a
-1136,02/20/2016,67.48999786376953,68.18000030517578,62.45999908447266,62.45999908447266,n/a
-1137,02/23/2016,62.45999908447266,63.97000122070312,62.43000030517578,62.84000015258789,n/a
-1138,02/24/2016,63.70999908447266,65.45999908447266,63.27999877929688,65.02999877929688,n/a
-1139,02/25/2016,68.48999786376953,69.69999694824219,65.55000305175781,66.08999633789062,n/a
-1140,02/26/2016,66.08999633789062,66.08999633789062,62.20999908447266,63.7400016784668,n/a
-1141,02/27/2016,63.7400016784668,63.7400016784668,59.81999969482422,59.95999908447266,n/a
-1142,03/01/2016,59.61000061035156,60.95999908447266,58.09000015258789,60.0099983215332,n/a
-1143,03/02/2016,60.0099983215332,60.0099983215332,55.88999938964844,56.84000015258789,n/a
-1144,03/03/2016,57.63999938964844,58.47000122070312,53.36999893188477,53.36999893188477,n/a
-1145,03/04/2016,53.34000015258789,54.36000061035156,52.18999862670898,52.56999969482422,n/a
-1146,03/05/2016,52.56999969482422,52.56999969482422,50.56000137329102,51.88999938964844,n/a
-1147,03/08/2016,51.88999938964844,54.02999877929688,51.88999938964844,52.79999923706055,n/a
-1148,03/09/2016,52.79999923706055,54.16999816894531,51.97999954223633,54.04000091552734,n/a
-1149,03/10/2016,52.40999984741211,53.59999847412109,51.45999908447266,51.7400016784668,n/a
-1150,03/11/2016,52.47999954223633,53.04000091552734,51.77000045776367,51.97999954223633,n/a
-1151,03/12/2016,51.22999954223633,51.52999877929688,49.77999877929688,50.25,n/a
-1152,03/15/2016,51.5,52.56000137329102,49.70999908447266,50.16999816894531,n/a
-1153,03/16/2016,49.45000076293945,50.56999969482422,48.4900016784668,48.97999954223633,n/a
-1154,03/17/2016,48.97999954223633,49.15000152587891,43.97999954223633,43.97999954223633,n/a
-1155,03/18/2016,44.63999938964844,46.31000137329102,44.63999938964844,46.22000122070312,n/a
-1156,03/19/2016,46.22000122070312,46.66999816894531,44.97999954223633,44.97999954223633,n/a
-1157,03/22/2016,44.97999954223633,48.31000137329102,44.36999893188477,45.09000015258789,n/a
-1158,03/23/2016,45.09000015258789,45.2599983215332,44.08000183105469,44.11999893188477,n/a
-1159,03/24/2016,44.11999893188477,45.70000076293945,44.0099983215332,44.58000183105469,n/a
-1160,03/25/2016,46.33000183105469,47.02999877929688,44.43999862670898,44.95999908447266,n/a
-1161,03/29/2016,44.95999908447266,46.93000030517578,44.95999908447266,45.97999954223633,n/a
-1162,03/30/2016,45.97999954223633,48.34999847412109,45.97999954223633,46.63000106811523,n/a
-1163,03/31/2016,46.63000106811523,46.63000106811523,42.77000045776367,46.38000106811523,n/a
-1164,04/01/2016,46.4900016784668,46.81999969482422,45.83000183105469,45.90999984741211,n/a
-1165,04/02/2016,47.13999938964844,47.90999984741211,46.97000122070312,47.7599983215332,n/a
-1166,04/05/2016,47.7599983215332,51.15999984741211,47.7599983215332,50.88999938964844,n/a
-1167,04/06/2016,51.06000137329102,51.68000030517578,49.86999893188477,50.15999984741211,n/a
-1168,04/07/2016,50.15999984741211,50.15999984741211,45.20999908447266,46.15999984741211,n/a
-1169,04/08/2016,46.15999984741211,47.08000183105469,46.06000137329102,46.5,n/a
-1170,04/09/2016,46.5,47.65999984741211,45.22000122070312,47.41999816894531,n/a
-1171,04/12/2016,47.41999816894531,49.68000030517578,47.41999816894531,49.04000091552734,n/a
-1172,04/13/2016,49.04000091552734,49.66999816894531,45.52000045776367,48.77999877929688,n/a
-1173,04/14/2016,48.81999969482422,49.86000061035156,47.72999954223633,48.79000091552734,n/a
-1174,04/15/2016,48.79000091552734,49.47000122070312,46.22000122070312,46.36999893188477,n/a
-1175,04/16/2016,48.79999923706055,51.79999923706055,48.02000045776367,51.27000045776367,n/a
-1176,04/19/2016,51.27000045776367,52.02999877929688,46.06000137329102,46.45000076293945,n/a
-1177,04/20/2016,44.65000152587891,44.97000122070312,43.68000030517578,43.93000030517578,n/a
-1178,04/21/2016,43.93000030517578,46.40000152587891,42.13000106811523,43.66999816894531,n/a
-1179,04/22/2016,44.08000183105469,44.65999984741211,43.0099983215332,43.7599983215332,n/a
-1180,04/23/2016,44.22999954223633,44.31999969482422,41.97000122070312,41.97000122070312,n/a
-1181,04/26/2016,43.81999969482422,44.29000091552734,42.77999877929688,44.2400016784668,n/a
-1182,04/27/2016,44.2400016784668,44.2400016784668,43.31000137329102,43.5099983215332,n/a
-1183,04/28/2016,43.5099983215332,44.7599983215332,42.91999816894531,43.63999938964844,n/a
-1184,04/29/2016,43.63999938964844,44.18999862670898,42.5099983215332,42.84000015258789,n/a
-1185,04/30/2016,42.84000015258789,43.91999816894531,41.86000061035156,42.52000045776367,n/a
-1186,05/03/2016,42.52000045776367,45.54000091552734,42.52000045776367,45.15000152587891,n/a
-1187,05/04/2016,45.79000091552734,46.04999923706055,45.22999954223633,45.77999877929688,n/a
-1188,05/05/2016,45.77999877929688,46.04000091552734,41.79999923706055,44.7599983215332,n/a
-1189,05/06/2016,44.86999893188477,45.45999908447266,44.47999954223633,44.81999969482422,n/a
-1190,05/07/2016,44.81999969482422,44.81999969482422,42.47000122070312,42.47000122070312,n/a
-1191,05/10/2016,43.77999877929688,44.63000106811523,43.59000015258789,44.13999938964844,n/a
-1192,05/11/2016,44.13999938964844,44.43999862670898,42.16999816894531,42.27999877929688,n/a
-1193,05/12/2016,42.27999877929688,44.72999954223633,41.47000122070312,42.02000045776367,n/a
-1194,05/13/2016,42.11000061035156,42.75,41.5,41.5,n/a
-1195,05/14/2016,43.29999923706055,43.29999923706055,40.95000076293945,41.56999969482422,n/a
-1196,05/17/2016,41.56999969482422,43.06999969482422,41.56999969482422,42.02999877929688,n/a
-1197,05/18/2016,42.86999893188477,43.2400016784668,41.83000183105469,42.75,n/a
-1198,05/19/2016,42.75,43.84999847412109,41.84999847412109,42.86999893188477,n/a
-1199,05/20/2016,42.86999893188477,46.59000015258789,42.31000137329102,42.40000152587891,n/a
-1200,05/21/2016,42.18000030517578,42.38000106811523,40.06000137329102,40.16999816894531,n/a
-1201,05/24/2016,40.16999816894531,42.02999877929688,39.38000106811523,39.43999862670898,n/a
-1202,05/25/2016,39.7400016784668,39.88000106811523,37.95999908447266,38.02000045776367,n/a
-1203,05/26/2016,38.02000045776367,40.47000122070312,35.90000152587891,35.93999862670898,n/a
-1204,05/27/2016,37.97000122070312,37.97000122070312,36.22999954223633,36.56000137329102,n/a
-1205,05/28/2016,37.36999893188477,37.36999893188477,35.75,35.97000122070312,n/a
-1206,06/01/2016,35.97000122070312,38.29000091552734,35.97000122070312,38.08000183105469,n/a
-1207,06/02/2016,38.61999893188477,40.15000152587891,38.13000106811523,40.0,n/a
-1208,06/03/2016,40.0,40.0,36.11999893188477,36.63999938964844,n/a
-1209,06/04/2016,36.16999816894531,36.61000061035156,34.7599983215332,34.81000137329102,n/a
-1210,06/07/2016,34.81000137329102,36.34000015258789,34.81000137329102,35.61000061035156,n/a
-1211,06/08/2016,35.61000061035156,36.68999862670898,35.18000030517578,36.18999862670898,n/a
-1212,06/09/2016,36.18999862670898,37.36000061035156,35.13999938964844,35.16999816894531,n/a
-1213,06/10/2016,35.16999816894531,36.84999847412109,35.16999816894531,35.90000152587891,n/a
-1214,06/11/2016,37.43999862670898,40.11999893188477,37.02000045776367,39.95000076293945,n/a
-1215,06/14/2016,39.95000076293945,42.72000122070312,39.95000076293945,42.72000122070312,n/a
-1216,06/15/2016,42.72000122070312,44.13999938964844,42.72000122070312,43.06999969482422,n/a
-1217,06/16/2016,43.06999969482422,44.72999954223633,39.91999816894531,42.58000183105469,n/a
-1218,06/17/2016,42.58000183105469,45.93000030517578,42.22000122070312,44.4900016784668,n/a
-1219,06/18/2016,44.4900016784668,44.4900016784668,40.68999862670898,41.34999847412109,n/a
-1220,06/21/2016,41.34999847412109,41.90999984741211,38.81999969482422,38.9900016784668,n/a
-1221,06/22/2016,38.9900016784668,40.84000015258789,38.9900016784668,40.36999893188477,n/a
-1222,06/23/2016,40.36999893188477,43.95000076293945,39.93000030517578,43.25,n/a
-1223,06/24/2016,40.34999847412109,41.08000183105469,39.93999862670898,40.09999847412109,n/a
-1224,06/25/2016,40.09999847412109,43.79000091552734,40.09999847412109,43.33000183105469,n/a
-1225,06/28/2016,43.33000183105469,44.70999908447266,42.72999954223633,42.84999847412109,n/a
-1226,06/29/2016,42.45999908447266,42.45999908447266,39.97999954223633,40.18000030517578,n/a
-1227,06/30/2016,40.18000030517578,42.56999969482422,37.11999893188477,38.29000091552734,n/a
-1228,07/01/2016,38.29000091552734,39.38999938964844,37.70000076293945,38.09000015258789,n/a
-1229,07/02/2016,38.09000015258789,38.09000015258789,36.18000030517578,36.18000030517578,n/a
-1230,07/06/2016,36.18000030517578,40.83000183105469,36.18000030517578,40.08000183105469,n/a
-1231,07/07/2016,39.31999969482422,41.72999954223633,39.31999969482422,41.43000030517578,n/a
-1232,07/08/2016,40.20999908447266,58.40999984741211,39.04999923706055,43.2400016784668,n/a
-1233,07/09/2016,43.2400016784668,43.43999862670898,41.20999908447266,41.40999984741211,n/a
-1234,07/12/2016,42.59999847412109,43.08000183105469,41.54000091552734,42.5099983215332,n/a
-1235,07/13/2016,42.5099983215332,42.5099983215332,39.06999969482422,39.66999816894531,n/a
-1236,07/14/2016,40.45999908447266,43.2400016784668,39.7400016784668,43.09999847412109,n/a
-1237,07/15/2016,41.38999938964844,41.38999938964844,38.18999862670898,38.29999923706055,n/a
-1238,07/16/2016,38.04000091552734,38.25,36.5,36.65999984741211,n/a
-1239,07/19/2016,39.09000015258789,39.2400016784668,37.81000137329102,38.15000152587891,n/a
-1240,07/20/2016,38.15000152587891,38.18000030517578,36.56000137329102,37.20000076293945,n/a
-1241,07/21/2016,37.93999862670898,42.02000045776367,36.47000122070312,37.02000045776367,n/a
-1242,07/22/2016,37.90999984741211,38.38000106811523,36.4900016784668,38.13000106811523,n/a
-1243,07/23/2016,38.13000106811523,39.31999969482422,37.97000122070312,38.84999847412109,n/a
-1244,07/26/2016,41.33000183105469,41.65000152587891,40.70999908447266,40.97000122070312,n/a
-1245,07/27/2016,41.36000061035156,42.20000076293945,41.06999969482422,41.27000045776367,n/a
-1246,07/28/2016,41.27000045776367,42.18000030517578,37.56000137329102,41.59999847412109,n/a
-1247,07/29/2016,41.59999847412109,43.22000122070312,41.56000137329102,42.93000030517578,n/a
-1248,07/30/2016,42.90000152587891,43.7599983215332,41.08000183105469,41.08000183105469,n/a
-1249,08/02/2016,41.08000183105469,44.5,41.08000183105469,44.22000122070312,n/a
-1250,08/03/2016,44.22000122070312,47.02999877929688,42.93000030517578,45.70000076293945,n/a
-1251,08/04/2016,45.70000076293945,48.29999923706055,44.02000045776367,44.63999938964844,n/a
-1252,08/05/2016,44.88000106811523,44.95000076293945,42.63000106811523,43.09999847412109,n/a
-1253,08/06/2016,42.7400016784668,43.38000106811523,41.25,41.5,n/a
-1254,08/09/2016,41.75,42.65000152587891,40.90999984741211,41.13999938964844,n/a
-1255,08/10/2016,41.13999938964844,41.18000030517578,39.72000122070312,39.7599983215332,n/a
-1256,08/11/2016,39.88000106811523,40.59999847412109,38.58000183105469,39.31999969482422,n/a
-1257,08/12/2016,40.27999877929688,40.27999877929688,38.04999923706055,39.29000091552734,n/a
-1258,08/13/2016,39.29000091552734,39.29000091552734,37.77999877929688,37.77999877929688,n/a
-1259,08/16/2016,37.77999877929688,39.09000015258789,37.02999877929688,37.27999877929688,n/a
-1260,08/17/2016,37.27999877929688,37.7400016784668,36.40000152587891,37.45000076293945,n/a
-1261,08/18/2016,37.45000076293945,37.7599983215332,35.02999877929688,35.11999893188477,n/a
-1262,08/19/2016,35.11999893188477,36.88000106811523,34.38999938964844,36.75,n/a
-1263,08/20/2016,36.75,36.75,34.77999877929688,34.88000106811523,n/a
-1264,08/23/2016,34.88000106811523,37.25,34.88000106811523,36.40999984741211,n/a
-1265,08/24/2016,36.40999984741211,37.59000015258789,35.97999954223633,37.52999877929688,n/a
-1266,08/25/2016,37.52999877929688,38.33000183105469,36.0,37.45999908447266,n/a
-1267,08/26/2016,37.45999908447266,38.16999816894531,36.63000106811523,36.7599983215332,n/a
-1268,08/27/2016,36.2599983215332,36.70000076293945,35.20000076293945,36.04999923706055,n/a
-1269,08/30/2016,36.04999923706055,37.97000122070312,36.04999923706055,36.72000122070312,n/a
-1270,08/31/2016,36.72000122070312,38.15000152587891,36.25,38.02999877929688,n/a
-1271,09/01/2016,38.02999877929688,39.86999893188477,37.27999877929688,39.5,n/a
-1272,09/02/2016,39.5,41.88999938964844,39.5,41.22000122070312,n/a
-1273,09/03/2016,40.38000106811523,40.90999984741211,38.18999862670898,38.63999938964844,n/a
-1274,09/07/2016,38.63999938964844,41.56000137329102,38.63999938964844,39.84999847412109,n/a
-1275,09/08/2016,39.84999847412109,39.84999847412109,38.22000122070312,38.63000106811523,n/a
-1276,09/09/2016,38.45000076293945,39.33000183105469,38.06000137329102,38.20999908447266,n/a
-1277,09/10/2016,39.70000076293945,40.0,38.63999938964844,39.72000122070312,n/a
-1278,09/13/2016,41.9900016784668,42.45000076293945,38.90000152587891,39.15999984741211,n/a
-1279,09/14/2016,39.95999908447266,41.31999969482422,39.43999862670898,41.09999847412109,n/a
-1280,09/15/2016,41.09999847412109,44.56999969482422,40.31999969482422,42.47000122070312,n/a
-1281,09/16/2016,42.47000122070312,42.47000122070312,39.81000137329102,40.90000152587891,n/a
-1282,09/17/2016,41.7400016784668,42.13999938964844,39.86000061035156,39.86000061035156,n/a
-1283,09/20/2016,39.86000061035156,40.95999908447266,39.22999954223633,39.65999984741211,n/a
-1284,09/21/2016,39.65999984741211,42.90000152587891,39.65999984741211,40.9900016784668,n/a
-1285,09/22/2016,40.9900016784668,43.4900016784668,39.34000015258789,39.84999847412109,n/a
-1286,09/23/2016,39.70000076293945,42.04000091552734,38.63000106811523,41.56999969482422,n/a
-1287,09/24/2016,41.56999969482422,44.88999938964844,41.56999969482422,43.88999938964844,n/a
-1288,09/27/2016,46.02000045776367,46.5099983215332,44.58000183105469,44.90000152587891,n/a
-1289,09/28/2016,44.90000152587891,46.97999954223633,43.86000061035156,43.88000106811523,n/a
-1290,09/29/2016,43.38000106811523,45.31000137329102,42.09999847412109,45.2400016784668,n/a
-1291,09/30/2016,45.2400016784668,45.2400016784668,41.47999954223633,42.04999923706055,n/a
-1292,10/01/2016,42.04999923706055,42.04999923706055,39.13000106811523,39.31000137329102,n/a
-1293,10/04/2016,41.41999816894531,41.68999862670898,37.47000122070312,38.04000091552734,n/a
-1294,10/05/2016,37.45000076293945,37.86999893188477,36.38000106811523,37.65999984741211,n/a
-1295,10/06/2016,37.0099983215332,38.84999847412109,35.72000122070312,36.65000152587891,n/a
-1296,10/07/2016,36.65000152587891,39.2599983215332,35.91999816894531,35.91999816894531,n/a
-1297,10/08/2016,37.88999938964844,37.88999938964844,36.11999893188477,36.59999847412109,n/a
-1298,10/11/2016,36.59999847412109,37.81999969482422,36.34999847412109,36.56999969482422,n/a
-1299,10/12/2016,36.56999969482422,38.2400016784668,36.56999969482422,38.08000183105469,n/a
-1300,10/13/2016,38.08000183105469,39.06999969482422,37.70999908447266,39.04999923706055,n/a
-1301,10/14/2016,40.56000137329102,40.56000137329102,37.11000061035156,37.22000122070312,n/a
-1302,10/15/2016,37.22000122070312,37.38999938964844,35.11999893188477,35.54999923706055,n/a
-1303,10/18/2016,37.66999816894531,37.66999816894531,34.33000183105469,34.88000106811523,n/a
-1304,10/19/2016,34.77999877929688,38.38999938964844,33.7400016784668,36.36999893188477,n/a
-1305,10/20/2016,36.36999893188477,37.29999923706055,29.8799991607666,32.72000122070312,n/a
-1306,10/21/2016,32.72000122070312,34.09999847412109,32.41999816894531,32.47999954223633,n/a
-1307,10/22/2016,34.18999862670898,34.38000106811523,32.36999893188477,32.5099983215332,n/a
-1308,10/25/2016,32.5099983215332,34.59000015258789,32.5099983215332,32.79000091552734,n/a
-1309,10/26/2016,33.79000091552734,34.43999862670898,33.18999862670898,33.93000030517578,n/a
-1310,10/27/2016,33.93000030517578,37.70000076293945,33.18000030517578,35.38999938964844,n/a
-1311,10/28/2016,35.38999938964844,36.36999893188477,35.38000106811523,35.86000061035156,n/a
-1312,10/29/2016,35.86000061035156,38.0099983215332,35.68999862670898,37.7599983215332,n/a
-1313,11/01/2016,37.7599983215332,41.90000152587891,37.7599983215332,40.95999908447266,n/a
-1314,11/02/2016,40.52000045776367,41.0,39.59000015258789,40.08000183105469,n/a
-1315,11/03/2016,40.08000183105469,45.5099983215332,40.08000183105469,40.86000061035156,n/a
-1316,11/04/2016,40.86000061035156,42.11999893188477,39.88999938964844,41.4900016784668,n/a
-1317,11/05/2016,43.9900016784668,45.38000106811523,43.5099983215332,43.68999862670898,n/a
-1318,11/08/2016,43.68999862670898,45.36000061035156,43.29999923706055,44.20000076293945,n/a
-1319,11/09/2016,44.15000152587891,44.72000122070312,43.15000152587891,43.56000137329102,n/a
-1320,11/10/2016,43.56000137329102,43.56000137329102,40.95999908447266,41.25,n/a
-1321,11/11/2016,43.47000122070312,43.81000137329102,40.86000061035156,42.43999862670898,n/a
-1322,11/12/2016,42.43999862670898,45.88999938964844,42.43999862670898,45.31000137329102,n/a
-1323,11/15/2016,45.31000137329102,50.91999816894531,45.31000137329102,50.16999816894531,n/a
-1324,11/16/2016,50.27999877929688,50.93999862670898,47.45000076293945,49.43000030517578,n/a
-1325,11/17/2016,49.43000030517578,53.81999969482422,48.5,50.09000015258789,n/a
-1326,11/18/2016,50.09000015258789,50.22999954223633,47.34999847412109,47.36999893188477,n/a
-1327,11/19/2016,47.47999954223633,47.97000122070312,46.43000030517578,46.56000137329102,n/a
-1328,11/22/2016,46.45000076293945,47.36999893188477,45.61000061035156,45.70999908447266,n/a
-1329,11/23/2016,48.40000152587891,48.58000183105469,45.83000183105469,46.68999862670898,n/a
-1330,11/24/2016,47.15000152587891,47.84000015258789,46.72999954223633,47.54000091552734,n/a
-1331,11/26/2016,47.54000091552734,53.70999908447266,47.54000091552734,53.45999908447266,n/a
-1332,11/29/2016,53.45999908447266,53.88999938964844,51.09999847412109,52.56000137329102,n/a
-1333,11/30/2016,55.09999847412109,55.70000076293945,53.86999893188477,55.09000015258789,n/a
-1334,12/01/2016,55.09000015258789,55.09000015258789,42.13000106811523,44.25,n/a
-1335,12/02/2016,42.47000122070312,42.54999923706055,39.5099983215332,40.45000076293945,n/a
-1336,12/03/2016,40.45000076293945,40.45000076293945,35.18000030517578,35.5099983215332,n/a
-1337,12/06/2016,35.5099983215332,37.56000137329102,35.5099983215332,37.0,n/a
-1338,12/07/2016,37.0,43.56000137329102,36.22000122070312,37.11000061035156,n/a
-1339,12/08/2016,37.11000061035156,37.79000091552734,35.31999969482422,36.04999923706055,n/a
-1340,12/09/2016,35.79000091552734,36.2400016784668,34.90000152587891,35.02999877929688,n/a
-1341,12/10/2016,34.34000015258789,35.40999984741211,33.4900016784668,35.20999908447266,n/a
-1342,12/13/2016,35.20999908447266,35.20999908447266,28.94000053405762,30.29999923706055,n/a
-1343,12/14/2016,31.29999923706055,33.25,30.43000030517578,31.35000038146973,n/a
-1344,12/15/2016,31.35000038146973,36.70000076293945,29.54999923706055,33.97000122070312,n/a
-1345,12/16/2016,33.09999847412109,34.7599983215332,32.43000030517578,33.58000183105469,n/a
-1346,12/17/2016,34.54000091552734,34.54000091552734,28.98999977111816,29.18000030517578,n/a
-1347,12/20/2016,31.61000061035156,31.76000022888184,28.31999969482422,29.22999954223633,n/a
-1348,12/21/2016,30.15999984741211,30.53000068664551,27.32999992370605,27.43000030517578,n/a
-1349,12/22/2016,29.04000091552734,33.38999938964844,28.14999961853027,28.38999938964844,n/a
-1350,12/23/2016,28.38999938964844,39.61000061035156,28.38999938964844,30.29000091552734,n/a
-1351,12/24/2016,30.8700008392334,30.97999954223633,29.20000076293945,29.89999961853027,n/a
-1352,12/28/2016,29.89999961853027,31.34000015258789,29.5,30.0,n/a
-1353,12/29/2016,30.0,30.29000091552734,29.61000061035156,29.90999984741211,n/a
-1354,12/30/2016,30.46999931335449,30.82999992370605,29.44000053405762,30.01000022888184,n/a
-1355,12/31/2016,34.27999877929688,38.54000091552734,30.0,30.82999992370605,n/a
-1356,01/04/2017,33.09000015258789,33.97999954223633,30.14999961853027,32.88000106811523,n/a
-1357,01/05/2017,34.15999984741211,34.15999984741211,31.93000030517578,32.36000061035156,n/a
-1358,01/06/2017,32.36000061035156,32.66999816894531,31.01000022888184,31.55999946594238,n/a
-1359,01/07/2017,31.6299991607666,32.86000061035156,30.31999969482422,30.46999931335449,n/a
-1360,01/10/2017,31.98999977111816,33.91999816894531,31.72999954223633,33.72999954223633,n/a
-1361,01/11/2017,33.72999954223633,34.33000183105469,32.61000061035156,33.61000061035156,n/a
-1362,01/12/2017,33.61000061035156,35.52000045776367,32.7400016784668,32.95000076293945,n/a
-1363,01/13/2017,41.81999969482422,42.40999984741211,32.13999938964844,32.36999893188477,n/a
-1364,01/14/2017,32.41999816894531,33.29000091552734,30.35000038146973,30.72999954223633,n/a
-1365,01/18/2017,30.32999992370605,31.3799991607666,29.46999931335449,31.25,n/a
-1366,01/19/2017,31.25,32.2599983215332,30.71999931335449,31.23999977111816,n/a
-1367,01/20/2017,31.44000053405762,32.22999954223633,30.8799991607666,30.8799991607666,n/a
-1368,01/21/2017,30.8799991607666,30.8799991607666,29.19000053405762,29.19000053405762,n/a
-1369,01/24/2017,29.19000053405762,32.31000137329102,29.19000053405762,30.79000091552734,n/a
-1370,01/25/2017,30.79000091552734,30.79000091552734,29.20999908447266,29.59000015258789,n/a
-1371,01/26/2017,35.9900016784668,35.9900016784668,30.11000061035156,30.40999984741211,n/a
-1372,01/27/2017,30.59000015258789,30.59000015258789,29.21999931335449,29.59000015258789,n/a
-1373,01/28/2017,29.59000015258789,31.3799991607666,29.05999946594238,29.78000068664551,n/a
-1374,01/31/2017,29.78000068664551,31.84000015258789,29.78000068664551,30.94000053405762,n/a
-1375,02/01/2017,30.94000053405762,31.55999946594238,29.97999954223633,31.32999992370605,n/a
-1376,02/02/2017,31.57999992370605,32.4900016784668,28.89999961853027,30.64999961853027,n/a
-1377,02/03/2017,30.64999961853027,32.79000091552734,29.22999954223633,29.38999938964844,n/a
-1378,02/04/2017,29.38999938964844,29.95000076293945,28.04999923706055,28.11000061035156,n/a
-1379,02/07/2017,28.11000061035156,30.1200008392334,28.11000061035156,29.3700008392334,n/a
-1380,02/08/2017,29.3700008392334,30.17000007629395,29.01000022888184,29.61000061035156,n/a
-1381,02/09/2017,30.20999908447266,30.65999984741211,29.03000068664551,29.09000015258789,n/a
-1382,02/10/2017,29.25,29.29000091552734,28.09000015258789,28.25,n/a
-1383,02/11/2017,28.25,28.25,26.14999961853027,26.43000030517578,n/a
-1384,02/14/2017,26.43000030517578,27.56999969482422,26.43000030517578,26.98999977111816,n/a
-1385,02/15/2017,27.89999961853027,28.04000091552734,26.94000053405762,27.48999977111816,n/a
-1386,02/16/2017,28.59000015258789,29.15999984741211,26.82999992370605,27.75,n/a
-1387,02/17/2017,27.75,28.48999977111816,27.14999961853027,27.3700008392334,n/a
-1388,02/18/2017,27.53000068664551,27.89999961853027,24.8799991607666,25.29000091552734,n/a
-1389,02/22/2017,25.29000091552734,28.20999908447266,25.29000091552734,25.79000091552734,n/a
-1390,02/23/2017,25.79000091552734,30.38999938964844,25.79000091552734,27.09000015258789,n/a
-1391,02/24/2017,25.90999984741211,27.34000015258789,25.36000061035156,25.79000091552734,n/a
-1392,02/25/2017,25.79000091552734,27.03000068664551,25.52000045776367,25.71999931335449,n/a
-1393,02/28/2017,25.71999931335449,27.54999923706055,24.79000091552734,25.01000022888184,n/a
-1394,03/01/2017,25.96999931335449,26.53000068664551,25.34000015258789,25.45999908447266,n/a
-1395,03/02/2017,27.46999931335449,27.70000076293945,24.51000022888184,24.67000007629395,n/a
-1396,03/03/2017,25.28000068664551,26.01000022888184,24.8799991607666,25.94000053405762,n/a
-1397,03/04/2017,25.94000053405762,26.29999923706055,25.03000068664551,25.59000015258789,n/a
-1398,03/07/2017,25.59000015258789,27.47999954223633,25.59000015258789,26.95999908447266,n/a
-1399,03/08/2017,26.94000053405762,27.0,25.98999977111816,26.45999908447266,n/a
-1400,03/09/2017,28.04999923706055,33.15999984741211,26.59000015258789,31.73999977111816,n/a
-1401,03/10/2017,32.43999862670898,34.47999954223633,31.27000045776367,31.97999954223633,n/a
-1402,03/11/2017,30.77000045776367,34.11000061035156,30.65999984741211,33.45000076293945,n/a
-1403,03/14/2017,33.45000076293945,36.2400016784668,30.18000030517578,32.38999938964844,n/a
-1404,03/15/2017,32.38999938964844,35.90999984741211,31.19000053405762,33.18999862670898,n/a
-1405,03/16/2017,31.93000030517578,33.84000015258789,27.3799991607666,30.07999992370605,n/a
-1406,03/17/2017,30.07999992370605,31.03000068664551,27.07999992370605,28.6299991607666,n/a
-1407,03/18/2017,28.6299991607666,28.92000007629395,27.01000022888184,27.45000076293945,n/a
-1408,03/21/2017,27.45000076293945,30.46999931335449,27.45000076293945,28.11000061035156,n/a
-1409,03/22/2017,28.11000061035156,30.85000038146973,27.67000007629395,30.56999969482422,n/a
-1410,03/23/2017,30.56999969482422,33.81999969482422,29.70000076293945,30.04999923706055,n/a
-1411,03/24/2017,30.6200008392334,31.54999923706055,29.03000068664551,29.79000091552734,n/a
-1412,03/25/2017,30.79000091552734,31.85000038146973,29.6200008392334,30.98999977111816,n/a
-1413,03/28/2017,30.98999977111816,35.18999862670898,30.65999984741211,30.78000068664551,n/a
-1414,03/29/2017,30.78000068664551,32.38999938964844,29.6200008392334,29.92000007629395,n/a
-1415,03/30/2017,29.92000007629395,31.01000022888184,27.05999946594238,28.54000091552734,n/a
-1416,03/31/2017,28.54000091552734,31.44000053405762,27.55999946594238,27.81999969482422,n/a
-1417,04/01/2017,27.81999969482422,30.57999992370605,27.14999961853027,27.59000015258789,n/a
-1418,04/04/2017,27.59000015258789,31.75,26.29000091552734,26.88999938964844,n/a
-1419,04/05/2017,26.88999938964844,28.13999938964844,26.73999977111816,27.96999931335449,n/a
-1420,04/06/2017,27.96999931335449,28.46999931335449,26.88999938964844,27.72999954223633,n/a
-1421,04/07/2017,27.67000007629395,27.88999938964844,26.43000030517578,26.79000091552734,n/a
-1422,04/08/2017,27.15999984741211,27.54999923706055,26.68000030517578,27.45999908447266,n/a
-1423,04/11/2017,27.79000091552734,28.20999908447266,26.60000038146973,26.70999908447266,n/a
-1424,04/12/2017,26.70999908447266,27.40999984741211,25.52000045776367,27.27000045776367,n/a
-1425,04/13/2017,27.27000045776367,27.86000061035156,25.8799991607666,26.92000007629395,n/a
-1426,04/14/2017,25.84000015258789,26.98999977111816,25.45999908447266,26.02000045776367,n/a
-1427,04/18/2017,25.69000053405762,26.35000038146973,25.38999938964844,25.79999923706055,n/a
-1428,04/19/2017,25.79999923706055,27.51000022888184,25.25,26.8799991607666,n/a
-1429,04/20/2017,27.51000022888184,31.31999969482422,27.07999992370605,29.80999946594238,n/a
-1430,04/21/2017,29.80999946594238,30.92000007629395,27.32999992370605,27.95999908447266,n/a
-1431,04/22/2017,27.95999908447266,30.63999938964844,27.77000045776367,30.05999946594238,n/a
-1432,04/25/2017,34.38999938964844,35.16999816894531,29.59000015258789,29.8799991607666,n/a
-1433,04/26/2017,30.3700008392334,30.65999984741211,28.65999984741211,29.38999938964844,n/a
-1434,04/27/2017,30.45000076293945,30.95999908447266,27.96999931335449,29.31999969482422,n/a
-1435,04/28/2017,30.75,31.14999961853027,29.68000030517578,29.8799991607666,n/a
-1436,04/29/2017,29.67000007629395,29.67000007629395,28.20999908447266,28.54999923706055,n/a
-1437,05/02/2017,28.54999923706055,30.15999984741211,28.54999923706055,29.42000007629395,n/a
-1438,05/03/2017,29.42000007629395,32.33000183105469,29.35000038146973,32.22999954223633,n/a
-1439,05/04/2017,32.22999954223633,35.4900016784668,31.11000061035156,32.79999923706055,n/a
-1440,05/05/2017,33.34000015258789,34.66999816894531,32.66999816894531,34.66999816894531,n/a
-1441,05/06/2017,34.66999816894531,36.06999969482422,33.77999877929688,33.83000183105469,n/a
-1442,05/09/2017,35.18999862670898,35.18999862670898,33.5099983215332,33.84999847412109,n/a
-1443,05/10/2017,34.02000045776367,34.58000183105469,33.59000015258789,34.20999908447266,n/a
-1444,05/11/2017,34.20999908447266,34.86000061035156,33.86000061035156,34.02000045776367,n/a
-1445,05/12/2017,34.02000045776367,35.81999969482422,33.43999862670898,33.72000122070312,n/a
-1446,05/13/2017,33.72000122070312,33.72000122070312,33.72000122070312,33.72000122070312,n/a
-1447,05/16/2017,33.79000091552734,34.33000183105469,32.52999877929688,33.09999847412109,n/a
-1448,05/17/2017,33.09999847412109,33.95000076293945,32.95000076293945,33.43999862670898,n/a
-1449,05/18/2017,37.63000106811523,38.0099983215332,31.06999969482422,33.90000152587891,n/a
-1450,05/19/2017,34.70999908447266,34.9900016784668,32.68000030517578,32.79999923706055,n/a
-1451,05/20/2017,32.79000091552734,33.15000152587891,29.39999961853027,29.76000022888184,n/a
-1452,05/23/2017,29.76000022888184,32.47999954223633,29.76000022888184,30.59000015258789,n/a
-1453,05/24/2017,30.59000015258789,34.90999984741211,29.67000007629395,31.77000045776367,n/a
-1454,05/25/2017,31.77000045776367,33.68999862670898,30.23999977111816,30.94000053405762,n/a
-1455,05/26/2017,30.94000053405762,33.40000152587891,27.29000091552734,33.02999877929688,n/a
-1456,05/27/2017,31.35000038146973,32.41999816894531,29.36000061035156,30.04000091552734,n/a
-1457,05/31/2017,32.20000076293945,32.52000045776367,30.17000007629395,30.29999923706055,n/a
-1458,06/01/2017,34.81000137329102,34.90999984741211,31.90999984741211,32.29000091552734,n/a
-1459,06/02/2017,31.80999946594238,33.45999908447266,30.45999908447266,31.19000053405762,n/a
-1460,06/03/2017,32.29999923706055,32.90999984741211,31.56999969482422,32.47000122070312,n/a
-1461,06/06/2017,34.15999984741211,34.77999877929688,33.13999938964844,33.70999908447266,n/a
-1462,06/07/2017,33.70999908447266,33.70999908447266,31.8700008392334,32.11999893188477,n/a
-1463,06/08/2017,32.11999893188477,36.41999816894531,32.11999893188477,34.22999954223633,n/a
-1464,06/09/2017,34.22999954223633,34.22999954223633,32.97999954223633,33.84000015258789,n/a
-1465,06/10/2017,33.84000015258789,33.84000015258789,32.5,32.59000015258789,n/a
-1466,06/13/2017,32.59000015258789,35.13000106811523,32.15999984741211,33.95000076293945,n/a
-1467,06/14/2017,33.31000137329102,34.45000076293945,31.73999977111816,32.34000015258789,n/a
-1468,06/15/2017,33.13000106811523,34.34000015258789,30.84000015258789,32.02000045776367,n/a
-1469,06/16/2017,32.02000045776367,32.27000045776367,30.06999969482422,31.89999961853027,n/a
-1470,06/17/2017,31.89999961853027,31.89999961853027,27.92000007629395,27.93000030517578,n/a
-1471,06/20/2017,30.03000068664551,30.60000038146973,28.30999946594238,30.34000015258789,n/a
-1472,06/21/2017,31.35000038146973,33.65999984741211,31.04000091552734,32.4900016784668,n/a
-1473,06/22/2017,32.4900016784668,49.7599983215332,30.90999984741211,33.31999969482422,n/a
-1474,06/23/2017,33.31999969482422,34.68999862670898,31.93000030517578,32.65000152587891,n/a
-1475,06/24/2017,32.72999954223633,33.15000152587891,31.36000061035156,31.92000007629395,n/a
-1476,06/27/2017,34.43000030517578,34.56999969482422,31.52000045776367,31.77000045776367,n/a
-1477,06/28/2017,33.63999938964844,33.63999938964844,31.34000015258789,32.27999877929688,n/a
-1478,06/29/2017,32.27999877929688,33.13000106811523,30.79999923706055,30.79999923706055,n/a
-1479,06/30/2017,30.79999923706055,31.25,29.47999954223633,30.45999908447266,n/a
-1480,07/01/2017,30.45999908447266,30.45999908447266,28.52000045776367,28.70000076293945,n/a
-1481,07/04/2017,29.25,30.26000022888184,27.88999938964844,30.26000022888184,n/a
-1482,07/06/2017,30.21999931335449,32.72999954223633,30.21999931335449,32.61000061035156,n/a
-1483,07/07/2017,32.61000061035156,37.43000030517578,31.53000068664551,32.81999969482422,n/a
-1484,07/08/2017,32.81999969482422,33.81999969482422,32.38999938964844,33.16999816894531,n/a
-1485,07/11/2017,33.16999816894531,34.11000061035156,32.58000183105469,33.22999954223633,n/a
-1486,07/12/2017,34.2400016784668,34.36999893188477,33.20999908447266,33.61000061035156,n/a
-1487,07/13/2017,33.61000061035156,33.61000061035156,30.1200008392334,32.47999954223633,n/a
-1488,07/14/2017,32.47999954223633,32.47999954223633,31.69000053405762,31.76000022888184,n/a
-1489,07/15/2017,31.76000022888184,31.76000022888184,30.03000068664551,30.28000068664551,n/a
-1490,07/18/2017,30.28000068664551,31.56999969482422,30.07999992370605,30.61000061035156,n/a
-1491,07/19/2017,30.90999984741211,32.11999893188477,29.79999923706055,29.95999908447266,n/a
-1492,07/20/2017,29.95999908447266,32.11000061035156,28.85000038146973,29.54999923706055,n/a
-1493,07/21/2017,29.54999923706055,30.5,29.22999954223633,29.25,n/a
-1494,07/22/2017,29.25,30.98999977111816,29.05999946594238,29.25,n/a
-1495,07/25/2017,29.25,30.84000015258789,29.13999938964844,29.23999977111816,n/a
-1496,07/26/2017,29.23999977111816,30.20999908447266,28.76000022888184,29.18000030517578,n/a
-1497,07/27/2017,30.15999984741211,31.96999931335449,29.20999908447266,29.44000053405762,n/a
-1498,07/28/2017,29.44000053405762,30.18000030517578,29.20000076293945,29.80999946594238,n/a
-1499,07/29/2017,29.80999946594238,30.73999977111816,29.75,29.86000061035156,n/a
-1500,08/01/2017,29.86000061035156,31.29000091552734,29.86000061035156,30.84000015258789,n/a
-1501,08/02/2017,30.84000015258789,31.19000053405762,29.8799991607666,30.54000091552734,n/a
-1502,08/03/2017,30.54000091552734,31.43000030517578,29.97999954223633,30.43000030517578,n/a
-1503,08/04/2017,30.43000030517578,30.45999908447266,29.29000091552734,29.64999961853027,n/a
-1504,08/05/2017,29.30999946594238,29.63999938964844,28.28000068664551,28.53000068664551,n/a
-1505,08/08/2017,28.53000068664551,29.96999931335449,28.53000068664551,28.72999954223633,n/a
-1506,08/09/2017,29.38999938964844,29.78000068664551,28.8700008392334,29.44000053405762,n/a
-1507,08/10/2017,29.44000053405762,29.71999931335449,28.44000053405762,29.05999946594238,n/a
-1508,08/11/2017,29.05999946594238,29.56999969482422,28.64999961853027,29.27000045776367,n/a
-1509,08/12/2017,29.27000045776367,29.27000045776367,28.27000045776367,28.40999984741211,n/a
-1510,08/15/2017,29.79999923706055,29.79999923706055,27.77000045776367,29.15999984741211,n/a
-1511,08/16/2017,29.84000015258789,30.04999923706055,28.98999977111816,29.30999946594238,n/a
-1512,08/17/2017,29.30999946594238,29.64999961853027,25.97999954223633,29.18000030517578,n/a
-1513,08/18/2017,29.34000015258789,29.67000007629395,28.59000015258789,29.30999946594238,n/a
-1514,08/19/2017,29.30999946594238,29.77000045776367,27.27000045776367,27.53000068664551,n/a
-1515,08/22/2017,28.18000030517578,29.46999931335449,27.95000076293945,28.77000045776367,n/a
-1516,08/23/2017,28.77000045776367,28.89999961853027,27.93000030517578,27.96999931335449,n/a
-1517,08/24/2017,28.14999961853027,28.89999961853027,27.20999908447266,27.79999923706055,n/a
-1518,08/25/2017,27.79999923706055,29.85000038146973,27.79999923706055,28.3700008392334,n/a
-1519,08/26/2017,28.3700008392334,29.3700008392334,28.3700008392334,28.8799991607666,n/a
-1520,08/29/2017,28.8799991607666,31.44000053405762,28.8799991607666,30.38999938964844,n/a
-1521,08/30/2017,30.38999938964844,31.47999954223633,30.23999977111816,30.48999977111816,n/a
-1522,08/31/2017,30.48999977111816,31.05999946594238,29.20000076293945,29.78000068664551,n/a
-1523,09/01/2017,29.78000068664551,29.78000068664551,28.54999923706055,29.10000038146973,n/a
-1524,09/02/2017,29.03000068664551,29.20000076293945,28.47999954223633,28.96999931335449,n/a
-1525,09/06/2017,28.96999931335449,30.28000068664551,28.96999931335449,29.57999992370605,n/a
-1526,09/07/2017,29.73999977111816,30.29999923706055,29.53000068664551,30.06999969482422,n/a
-1527,09/08/2017,30.06999969482422,30.18000030517578,29.40999984741211,29.72999954223633,n/a
-1528,09/09/2017,30.10000038146973,30.10000038146973,29.25,29.48999977111816,n/a
-1529,09/12/2017,28.55999946594238,29.51000022888184,27.3700008392334,27.72999954223633,n/a
-1530,09/13/2017,27.72999954223633,28.13999938964844,26.68000030517578,27.59000015258789,n/a
-1531,09/14/2017,27.81999969482422,28.69000053405762,26.43000030517578,26.6200008392334,n/a
-1532,09/15/2017,25.53000068664551,27.64999961853027,25.30999946594238,26.09000015258789,n/a
-1533,09/16/2017,26.09000015258789,27.51000022888184,25.63999938964844,26.64999961853027,n/a
-1534,09/19/2017,27.35000038146973,27.93000030517578,26.67000007629395,27.53000068664551,n/a
-1535,09/20/2017,26.68000030517578,26.68000030517578,25.47999954223633,25.76000022888184,n/a
-1536,09/21/2017,25.76000022888184,27.82999992370605,25.45000076293945,26.98999977111816,n/a
-1537,09/22/2017,26.98999977111816,27.60000038146973,25.89999961853027,26.29999923706055,n/a
-1538,09/23/2017,26.29999923706055,27.17000007629395,26.17000007629395,26.38999938964844,n/a
-1539,09/26/2017,26.38999938964844,27.8700008392334,26.38999938964844,26.93000030517578,n/a
-1540,09/27/2017,26.93000030517578,27.97999954223633,26.93000030517578,27.79999923706055,n/a
-1541,09/28/2017,27.22999954223633,28.1200008392334,25.81999969482422,27.29000091552734,n/a
-1542,09/29/2017,27.29000091552734,27.35000038146973,26.48999977111816,27.18000030517578,n/a
-1543,09/30/2017,27.18000030517578,27.54000091552734,26.45000076293945,26.82999992370605,n/a
-1544,10/03/2017,28.52000045776367,29.07999992370605,27.63999938964844,27.71999931335449,n/a
-1545,10/04/2017,27.71999931335449,28.07999992370605,27.32999992370605,27.95000076293945,n/a
-1546,10/05/2017,27.95000076293945,29.15999984741211,27.01000022888184,27.04000091552734,n/a
-1547,10/06/2017,26.93000030517578,26.98999977111816,25.67000007629395,26.45000076293945,n/a
-1548,10/07/2017,27.1200008392334,27.81999969482422,27.1200008392334,27.59000015258789,n/a
-1549,10/10/2017,27.59000015258789,27.92000007629395,26.92000007629395,27.31999969482422,n/a
-1550,10/11/2017,26.60000038146973,26.95999908447266,25.95999908447266,26.54000091552734,n/a
-1551,10/12/2017,26.54000091552734,26.54000091552734,26.43000030517578,26.43000030517578,n/a
-1552,10/13/2017,26.69000053405762,27.02000045776367,25.54999923706055,25.85000038146973,n/a
-1553,10/14/2017,25.85000038146973,26.11000061035156,25.15999984741211,25.72999954223633,n/a
-1554,10/17/2017,25.72999954223633,27.29000091552734,25.0,26.31999969482422,n/a
-1555,10/18/2017,26.39999961853027,27.20999908447266,25.64999961853027,25.8700008392334,n/a
-1556,10/19/2017,25.8700008392334,26.88999938964844,24.52000045776367,26.40999984741211,n/a
-1557,10/20/2017,26.79000091552734,27.01000022888184,25.89999961853027,26.29999923706055,n/a
-1558,10/21/2017,26.64999961853027,26.64999961853027,24.47999954223633,24.51000022888184,n/a
-1559,10/24/2017,26.32999992370605,26.32999992370605,25.01000022888184,25.07999992370605,n/a
-1560,10/25/2017,26.40999984741211,26.5,25.32999992370605,25.60000038146973,n/a
-1561,10/26/2017,25.60000038146973,26.17000007629395,24.55999946594238,25.44000053405762,n/a
-1562,10/27/2017,25.44000053405762,26.22999954223633,24.5,25.21999931335449,n/a
-1563,10/28/2017,25.45999908447266,26.5,24.42000007629395,25.18000030517578,n/a
-1564,10/31/2017,25.18000030517578,26.1200008392334,24.93000030517578,25.32999992370605,n/a
-1565,11/01/2017,25.32999992370605,25.3700008392334,25.28000068664551,25.30999946594238,n/a
-1566,11/02/2017,25.30999946594238,25.81999969482422,24.5,25.64999961853027,n/a
-1567,11/03/2017,25.64999961853027,25.64999961853027,25.64999961853027,25.64999961853027,n/a
-1568,11/04/2017,25.64999961853027,25.64999961853027,24.09000015258789,24.81999969482422,n/a
-1569,11/07/2017,26.57999992370605,28.29000091552734,25.14999961853027,26.85000038146973,n/a
-1570,11/08/2017,26.85000038146973,28.76000022888184,26.85000038146973,28.75,n/a
-1571,11/09/2017,28.75,28.75,26.68000030517578,27.98999977111816,n/a
-1572,11/10/2017,27.98999977111816,29.20000076293945,27.10000038146973,28.3700008392334,n/a
-1573,11/11/2017,28.3700008392334,29.53000068664551,28.3700008392334,29.39999961853027,n/a
-1574,11/14/2017,30.98999977111816,30.98999977111816,29.35000038146973,30.21999931335449,n/a
-1575,11/15/2017,30.21999931335449,31.45000076293945,28.82999992370605,30.07999992370605,n/a
-1576,11/16/2017,30.47999954223633,80.37999725341797,29.09000015258789,29.84000015258789,n/a
-1577,11/17/2017,29.84000015258789,30.17000007629395,27.75,28.42000007629395,n/a
-1578,11/18/2017,28.42000007629395,28.93000030517578,26.48999977111816,26.95999908447266,n/a
-1579,11/21/2017,26.95999908447266,28.29000091552734,25.67000007629395,27.18000030517578,n/a
-1580,11/22/2017,26.97999954223633,27.5,26.14999961853027,26.63999938964844,n/a
-1581,11/23/2017,26.8700008392334,32.9900016784668,25.51000022888184,26.82999992370605,n/a
-1582,11/25/2017,27.78000068664551,28.25,26.20999908447266,26.8799991607666,n/a
-1583,11/28/2017,29.17000007629395,29.20999908447266,27.26000022888184,28.36000061035156,n/a
-1584,11/29/2017,29.32999992370605,29.64999961853027,27.92000007629395,28.1299991607666,n/a
-1585,11/30/2017,27.97999954223633,28.98999977111816,27.30999946594238,28.02000045776367,n/a
-1586,12/01/2017,26.70999908447266,27.80999946594238,25.30999946594238,25.95000076293945,n/a
-1587,12/02/2017,25.95000076293945,25.95000076293945,23.70000076293945,23.72999954223633,n/a
-1588,12/05/2017,26.44000053405762,26.44000053405762,23.68000030517578,23.68000030517578,n/a
-1589,12/06/2017,23.68000030517578,24.1200008392334,23.03000068664551,23.1299991607666,n/a
-1590,12/07/2017,23.1299991607666,23.1299991607666,23.1299991607666,23.1299991607666,n/a
-1591,12/08/2017,23.1299991607666,23.1299991607666,23.1299991607666,23.1299991607666,n/a
-1592,12/09/2017,23.1299991607666,24.8799991607666,23.1299991607666,23.85000038146973,n/a
-1593,12/12/2017,20.20999908447266,24.51000022888184,18.19000053405762,22.95999908447266,n/a
-1594,12/13/2017,23.81999969482422,25.3799991607666,21.88999938964844,22.84000015258789,n/a
-1595,12/14/2017,27.45000076293945,27.64999961853027,21.22999954223633,23.48999977111816,n/a
-1596,12/15/2017,23.48999977111816,24.04999923706055,22.17000007629395,23.0,n/a
-1597,12/16/2017,23.0,23.55999946594238,17.98999977111816,21.25,n/a
-1598,12/19/2017,21.25,22.46999931335449,18.22999954223633,18.43000030517578,n/a
-1599,12/20/2017,18.43000030517578,19.5,17.95999908447266,18.8799991607666,n/a
-1600,12/21/2017,18.42000007629395,19.93000030517578,17.61000061035156,19.45999908447266,n/a
-1601,12/22/2017,17.89999961853027,18.95999908447266,17.23999977111816,17.86000061035156,n/a
-1602,12/23/2017,20.07999992370605,20.1299991607666,18.80999946594238,19.26000022888184,n/a
-1603,12/27/2017,20.38999938964844,21.29000091552734,19.48999977111816,20.98999977111816,n/a
-1604,12/28/2017,21.78000068664551,21.78000068664551,20.29000091552734,20.63999938964844,n/a
-1605,12/29/2017,20.63999938964844,21.79999923706055,20.51000022888184,20.70999908447266,n/a
-1606,12/30/2017,21.18000030517578,22.39999961853027,20.54999923706055,21.31999969482422,n/a
-1607,01/03/2018,23.03000068664551,23.18000030517578,22.07999992370605,22.72999954223633,n/a
-1608,01/04/2018,22.72999954223633,24.14999961853027,22.63999938964844,22.75,n/a
-1609,01/05/2018,23.89999961853027,25.71999931335449,21.88999938964844,22.1200008392334,n/a
-1610,01/06/2018,22.29999923706055,22.47999954223633,20.22999954223633,22.29999923706055,n/a
-1611,01/09/2018,22.29000091552734,22.93000030517578,21.47999954223633,21.89999961853027,n/a
-1612,01/10/2018,21.89999961853027,23.65999984741211,20.67000007629395,22.95999908447266,n/a
-1613,01/11/2018,22.95999908447266,26.70000076293945,22.95999908447266,23.52000045776367,n/a
-1614,01/12/2018,23.52000045776367,23.52000045776367,23.52000045776367,23.52000045776367,n/a
-1615,01/13/2018,23.52000045776367,23.52000045776367,23.52000045776367,23.52000045776367,n/a
-1616,01/17/2018,23.52000045776367,27.22999954223633,23.52000045776367,26.40999984741211,n/a
-1617,01/18/2018,25.97999954223633,27.3799991607666,24.60000038146973,24.70000076293945,n/a
-1618,01/19/2018,24.70000076293945,26.60000038146973,23.70000076293945,24.3799991607666,n/a
-1619,01/20/2018,24.3799991607666,25.42000007629395,21.20000076293945,21.20000076293945,n/a
-1620,01/23/2018,22.09000015258789,22.21999931335449,21.20000076293945,22.03000068664551,n/a
-1621,01/24/2018,22.03000068664551,22.84000015258789,21.78000068664551,22.34000015258789,n/a
-1622,01/25/2018,22.34000015258789,24.04999923706055,22.0,23.93000030517578,n/a
-1623,01/26/2018,23.93000030517578,24.86000061035156,21.97999954223633,22.35000038146973,n/a
-1624,01/27/2018,22.35000038146973,22.60000038146973,21.43000030517578,22.29000091552734,n/a
-1625,01/30/2018,22.63999938964844,23.13999938964844,22.38999938964844,22.72999954223633,n/a
-1626,01/31/2018,22.72999954223633,25.06999969482422,22.30999946594238,22.89999961853027,n/a
-1627,02/01/2018,22.89999961853027,23.21999931335449,21.97999954223633,22.22999954223633,n/a
-1628,02/02/2018,22.22999954223633,22.80999946594238,21.25,22.23999977111816,n/a
-1629,02/03/2018,22.23999977111816,24.1299991607666,21.88999938964844,23.79999923706055,n/a
-1630,02/06/2018,23.79999923706055,26.15999984741211,23.79999923706055,25.90999984741211,n/a
-1631,02/07/2018,25.90999984741211,27.97999954223633,24.43000030517578,26.59000015258789,n/a
-1632,02/08/2018,26.59000015258789,28.95000076293945,24.56999969482422,26.79000091552734,n/a
-1633,02/09/2018,26.79000091552734,29.72999954223633,26.61000061035156,29.5,n/a
-1634,02/10/2018,28.45000076293945,51.70000076293945,27.43000030517578,29.85000038146973,n/a
-1635,02/13/2018,30.3700008392334,30.68000030517578,27.95999908447266,29.42000007629395,n/a
-1636,02/14/2018,29.42000007629395,77.55999755859375,27.71999931335449,30.38999938964844,n/a
-1637,02/15/2018,30.38999938964844,39.25,26.20000076293945,27.72999954223633,n/a
-1638,02/16/2018,27.72999954223633,29.34000015258789,26.6299991607666,27.56999969482422,n/a
-1639,02/17/2018,27.29000091552734,28.54999923706055,26.54999923706055,26.96999931335449,n/a
-1640,02/21/2018,26.96999931335449,28.13999938964844,26.88999938964844,27.57999992370605,n/a
-1641,02/22/2018,27.57999992370605,27.57999992370605,25.3700008392334,26.93000030517578,n/a
-1642,02/23/2018,26.79999923706055,26.8799991607666,24.85000038146973,24.97999954223633,n/a
-1643,02/24/2018,24.97999954223633,25.11000061035156,23.39999961853027,24.3700008392334,n/a
-1644,02/27/2018,24.3700008392334,25.8700008392334,24.22999954223633,24.36000061035156,n/a
-1645,02/28/2018,24.36000061035156,25.6200008392334,23.79999923706055,25.29000091552734,n/a
-1646,03/01/2018,25.29000091552734,27.21999931335449,24.29999923706055,26.92000007629395,n/a
-1647,03/02/2018,26.92000007629395,28.57999992370605,25.84000015258789,26.97999954223633,n/a
-1648,03/03/2018,26.97999954223633,28.09000015258789,25.84000015258789,26.14999961853027,n/a
-1649,03/06/2018,27.60000038146973,28.19000053405762,25.88999938964844,26.29999923706055,n/a
-1650,03/07/2018,26.67000007629395,26.67000007629395,25.3799991607666,25.54999923706055,n/a
-1651,03/08/2018,25.54999923706055,27.04000091552734,24.93000030517578,26.94000053405762,n/a
-1652,03/09/2018,26.90999984741211,27.15999984741211,25.79999923706055,26.15999984741211,n/a
-1653,03/10/2018,26.15999984741211,26.22999954223633,26.15999984741211,26.22999954223633,n/a
-1654,03/13/2018,22.61000061035156,24.90999984741211,22.61000061035156,24.02000045776367,n/a
-1655,03/14/2018,24.02000045776367,25.95999908447266,22.5,25.5,n/a
-1656,03/15/2018,23.54999923706055,26.3799991607666,19.95999908447266,25.20999908447266,n/a
-1657,03/16/2018,25.20999908447266,26.54000091552734,22.35000038146973,25.06999969482422,n/a
-1658,03/17/2018,22.27000045776367,25.54999923706055,22.27000045776367,24.53000068664551,n/a
-1659,03/20/2018,22.90999984741211,25.78000068664551,22.90999984741211,25.28000068664551,n/a
-1660,03/21/2018,25.28000068664551,25.77000045776367,24.57999992370605,25.29999923706055,n/a
-1661,03/22/2018,25.29999923706055,26.39999961853027,22.94000053405762,25.95000076293945,n/a
-1662,03/23/2018,26.13999938964844,26.54999923706055,25.15999984741211,26.46999931335449,n/a
-1663,03/24/2018,26.46999931335449,28.0,26.28000068664551,27.55999946594238,n/a
-1664,03/27/2018,27.55999946594238,28.59000015258789,27.55999946594238,27.70999908447266,n/a
-1665,03/28/2018,27.05999946594238,28.01000022888184,27.02000045776367,27.3799991607666,n/a
-1666,03/29/2018,27.3799991607666,35.61000061035156,26.3700008392334,26.67000007629395,n/a
-1667,03/30/2018,26.67000007629395,26.67000007629395,24.75,25.06999969482422,n/a
-1668,04/03/2018,25.04000091552734,27.86000061035156,25.04000091552734,27.53000068664551,n/a
-1669,04/04/2018,27.53000068664551,27.81999969482422,26.68000030517578,26.88999938964844,n/a
-1670,04/05/2018,26.70999908447266,28.36000061035156,25.95000076293945,26.17000007629395,n/a
-1671,04/06/2018,26.17000007629395,26.94000053405762,24.3799991607666,24.3799991607666,n/a
-1672,04/07/2018,24.56999969482422,25.18000030517578,24.04999923706055,24.98999977111816,n/a
-1673,04/10/2018,25.38999938964844,25.79000091552734,24.95000076293945,25.63999938964844,n/a
-1674,04/11/2018,25.63999938964844,28.11000061035156,25.63999938964844,28.04999923706055,n/a
-1675,04/12/2018,28.04999923706055,30.20999908447266,28.04999923706055,29.42000007629395,n/a
-1676,04/13/2018,29.43000030517578,29.43000030517578,28.47999954223633,28.72999954223633,n/a
-1677,04/14/2018,28.72999954223633,29.76000022888184,27.85000038146973,28.52000045776367,n/a
-1678,04/17/2018,28.52000045776367,30.70000076293945,27.96999931335449,28.84000015258789,n/a
-1679,04/18/2018,26.6200008392334,29.43000030517578,26.6200008392334,27.8799991607666,n/a
-1680,04/19/2018,27.8799991607666,31.51000022888184,26.27000045776367,29.42000007629395,n/a
-1681,04/20/2018,30.38999938964844,30.42000007629395,29.14999961853027,29.36000061035156,n/a
-1682,04/21/2018,28.17000007629395,29.51000022888184,28.17000007629395,28.98999977111816,n/a
-1683,04/24/2018,28.18000030517578,29.84000015258789,28.18000030517578,28.96999931335449,n/a
-1684,04/25/2018,27.53000068664551,29.54000091552734,27.53000068664551,29.14999961853027,n/a
-1685,04/26/2018,29.14999961853027,29.31999969482422,27.61000061035156,28.15999984741211,n/a
-1686,04/27/2018,28.15999984741211,28.22999954223633,26.6200008392334,26.86000061035156,n/a
-1687,04/28/2018,25.39999961853027,26.36000061035156,25.39999961853027,25.59000015258789,n/a
-1688,05/01/2018,25.59000015258789,28.28000068664551,25.59000015258789,28.28000068664551,n/a
-1689,05/02/2018,28.28000068664551,28.29999923706055,27.56999969482422,28.06999969482422,n/a
-1690,05/03/2018,28.1200008392334,28.5,27.04999923706055,27.31999969482422,n/a
-1691,05/04/2018,26.70999908447266,27.46999931335449,26.45999908447266,26.69000053405762,n/a
-1692,05/05/2018,26.69000053405762,27.1200008392334,25.76000022888184,26.17000007629395,n/a
-1693,05/08/2018,27.29000091552734,28.97999954223633,26.34000015258789,28.86000061035156,n/a
-1694,05/09/2018,28.86000061035156,29.38999938964844,26.40999984741211,26.76000022888184,n/a
-1695,05/10/2018,26.79000091552734,27.3799991607666,26.40999984741211,26.70999908447266,n/a
-1696,05/11/2018,26.70999908447266,27.27000045776367,26.3700008392334,26.61000061035156,n/a
-1697,05/12/2018,26.61000061035156,26.61000061035156,25.3700008392334,25.73999977111816,n/a
-1698,05/15/2018,25.1200008392334,26.38999938964844,25.1200008392334,25.93000030517578,n/a
-1699,05/16/2018,25.93000030517578,26.8799991607666,25.10000038146973,26.61000061035156,n/a
-1700,05/17/2018,25.88999938964844,32.61999893188477,25.56999969482422,25.72999954223633,n/a
-1701,05/18/2018,26.3799991607666,26.3799991607666,24.98999977111816,25.11000061035156,n/a
-1702,05/19/2018,25.11000061035156,25.53000068664551,23.79000091552734,25.22999954223633,n/a
-1703,05/22/2018,25.31999969482422,26.07999992370605,25.31999969482422,25.79000091552734,n/a
-1704,05/23/2018,24.23999977111816,25.95999908447266,24.23999977111816,25.88999938964844,n/a
-1705,05/24/2018,25.98999977111816,26.38999938964844,25.1200008392334,26.04000091552734,n/a
-1706,05/25/2018,26.04000091552734,26.04000091552734,25.14999961853027,25.3700008392334,n/a
-1707,05/26/2018,25.3700008392334,28.02000045776367,24.54999923706055,27.76000022888184,n/a
-1708,05/30/2018,27.76000022888184,29.19000053405762,26.98999977111816,29.04000091552734,n/a
-1709,05/31/2018,27.79000091552734,28.51000022888184,27.46999931335449,27.89999961853027,n/a
-1710,06/01/2018,27.89999961853027,28.77000045776367,27.39999961853027,27.61000061035156,n/a
-1711,06/02/2018,27.6200008392334,28.84000015258789,27.32999992370605,28.64999961853027,n/a
-1712,06/05/2018,28.64999961853027,29.6200008392334,28.64999961853027,29.48999977111816,n/a
-1713,06/06/2018,29.48999977111816,29.85000038146973,28.54000091552734,29.29999923706055,n/a
-1714,06/07/2018,29.29999923706055,29.80999946594238,28.34000015258789,29.13999938964844,n/a
-1715,06/08/2018,29.13999938964844,29.13999938964844,27.52000045776367,28.04999923706055,n/a
-1716,06/09/2018,28.04999923706055,28.15999984741211,26.70000076293945,27.59000015258789,n/a
-1717,06/12/2018,27.59000015258789,28.80999946594238,25.32999992370605,26.86000061035156,n/a
-1718,06/13/2018,26.86000061035156,27.23999977111816,25.0,26.57999992370605,n/a
-1719,06/14/2018,26.57999992370605,27.60000038146973,23.88999938964844,27.07999992370605,n/a
-1720,06/15/2018,27.07999992370605,27.23999977111816,25.85000038146973,26.69000053405762,n/a
-1721,06/16/2018,24.6200008392334,28.3700008392334,24.6200008392334,27.63999938964844,n/a
-1722,06/19/2018,27.63999938964844,28.79999923706055,27.15999984741211,27.57999992370605,n/a
-1723,06/20/2018,27.57999992370605,29.09000015258789,27.02000045776367,28.01000022888184,n/a
-1724,06/21/2018,27.6299991607666,29.5,27.42000007629395,28.05999946594238,n/a
-1725,06/22/2018,28.05999946594238,28.56999969482422,27.0,27.78000068664551,n/a
-1726,06/23/2018,27.78000068664551,27.78000068664551,23.3799991607666,25.52000045776367,n/a
-1727,06/26/2018,25.29999923706055,26.46999931335449,25.29999923706055,26.10000038146973,n/a
-1728,06/27/2018,26.10000038146973,26.52000045776367,24.89999961853027,25.67000007629395,n/a
-1729,06/28/2018,26.28000068664551,47.18999862670898,25.96999931335449,27.69000053405762,n/a
-1730,06/29/2018,27.69000053405762,28.63999938964844,26.97999954223633,27.35000038146973,n/a
-1731,06/30/2018,26.6200008392334,27.44000053405762,26.5,27.18000030517578,n/a
-1732,07/03/2018,27.65999984741211,28.70999908447266,27.65999984741211,28.64999961853027,n/a
-1733,07/04/2018,28.64999961853027,29.20999908447266,28.20999908447266,28.57999992370605,n/a
-1734,07/06/2018,28.72999954223633,34.31000137329102,28.1299991607666,28.77000045776367,n/a
-1735,07/07/2018,28.77000045776367,28.77000045776367,27.94000053405762,28.1299991607666,n/a
-1736,07/10/2018,28.1299991607666,28.84000015258789,27.94000053405762,28.1200008392334,n/a
-1737,07/11/2018,27.64999961853027,28.04000091552734,26.48999977111816,26.89999961853027,n/a
-1738,07/12/2018,26.89999961853027,28.89999961853027,26.43000030517578,28.55999946594238,n/a
-1739,07/13/2018,28.55999946594238,28.8799991607666,27.51000022888184,27.80999946594238,n/a
-1740,07/14/2018,27.80999946594238,27.80999946594238,26.70000076293945,27.54000091552734,n/a
-1741,07/17/2018,27.8799991607666,29.88999938964844,27.71999931335449,29.01000022888184,n/a
-1742,07/18/2018,28.65999984741211,29.52000045776367,27.42000007629395,28.0,n/a
-1743,07/19/2018,26.68000030517578,27.92000007629395,26.52000045776367,27.23999977111816,n/a
-1744,07/20/2018,27.20999908447266,27.82999992370605,26.28000068664551,26.84000015258789,n/a
-1745,07/21/2018,26.06999969482422,26.90999984741211,25.44000053405762,26.01000022888184,n/a
-1746,07/24/2018,26.01000022888184,26.68000030517578,25.97999954223633,26.14999961853027,n/a
-1747,07/25/2018,26.14999961853027,26.3700008392334,25.26000022888184,25.64999961853027,n/a
-1748,07/26/2018,25.64999961853027,25.81999969482422,24.54999923706055,25.34000015258789,n/a
-1749,07/27/2018,24.65999984741211,25.20000076293945,24.47999954223633,24.8799991607666,n/a
-1750,07/28/2018,24.44000053405762,25.28000068664551,24.43000030517578,24.96999931335449,n/a
-1751,07/31/2018,25.44000053405762,26.09000015258789,25.36000061035156,25.82999992370605,n/a
-1752,08/01/2018,25.82999992370605,26.79999923706055,25.67000007629395,26.52000045776367,n/a
-1753,08/02/2018,26.52000045776367,26.95999908447266,25.88999938964844,26.45000076293945,n/a
-1754,08/03/2018,25.94000053405762,26.3799991607666,25.3700008392334,25.72999954223633,n/a
-1755,08/04/2018,25.72999954223633,26.10000038146973,25.46999931335449,25.61000061035156,n/a
-1756,08/07/2018,25.70999908447266,26.20000076293945,25.13999938964844,25.42000007629395,n/a
-1757,08/08/2018,25.46999931335449,25.55999946594238,25.1299991607666,25.21999931335449,n/a
-1758,08/09/2018,25.21999931335449,26.93000030517578,25.19000053405762,26.40999984741211,n/a
-1759,08/10/2018,25.81999969482422,25.93000030517578,25.29999923706055,25.39999961853027,n/a
-1760,08/11/2018,25.45000076293945,25.65999984741211,25.19000053405762,25.45000076293945,n/a
-1761,08/14/2018,25.45000076293945,26.97999954223633,24.70999908447266,25.30999946594238,n/a
-1762,08/15/2018,24.05999946594238,26.25,24.05999946594238,26.18000030517578,n/a
-1763,08/16/2018,25.46999931335449,32.43000030517578,25.11000061035156,27.26000022888184,n/a
-1764,08/17/2018,25.94000053405762,27.06999969482422,25.81999969482422,26.32999992370605,n/a
-1765,08/18/2018,26.03000068664551,26.38999938964844,24.8700008392334,25.70999908447266,n/a
-1766,08/21/2018,26.07999992370605,26.88999938964844,25.11000061035156,25.26000022888184,n/a
-1767,08/22/2018,25.26000022888184,25.71999931335449,24.72999954223633,25.07999992370605,n/a
-1768,08/23/2018,25.07999992370605,27.95999908447266,24.30999946594238,24.71999931335449,n/a
-1769,08/24/2018,25.23999977111816,25.23999977111816,24.22999954223633,24.35000038146973,n/a
-1770,08/25/2018,24.22999954223633,24.22999954223633,23.28000068664551,23.30999946594238,n/a
-1771,08/28/2018,24.11000061035156,24.1200008392334,23.57999992370605,23.68000030517578,n/a
-1772,08/29/2018,23.61000061035156,24.6299991607666,23.32999992370605,24.5,n/a
-1773,08/30/2018,23.77000045776367,24.75,23.70000076293945,24.31999969482422,n/a
-1774,08/31/2018,24.31999969482422,25.02000045776367,24.26000022888184,24.88999938964844,n/a
-1775,09/01/2018,24.06999969482422,25.1299991607666,23.96999931335449,25.02000045776367,n/a
-1776,09/05/2018,25.64999961853027,26.85000038146973,25.64999961853027,26.70000076293945,n/a
-1777,09/06/2018,25.89999961853027,27.06999969482422,25.89999961853027,26.6200008392334,n/a
-1778,09/07/2018,26.6200008392334,27.63999938964844,26.04000091552734,26.15999984741211,n/a
-1779,09/08/2018,26.15999984741211,26.40999984741211,25.38999938964844,26.06999969482422,n/a
-1780,09/11/2018,26.23999977111816,26.39999961853027,25.36000061035156,26.1299991607666,n/a
-1781,09/12/2018,26.1299991607666,27.29999923706055,25.70999908447266,27.13999938964844,n/a
-1782,09/13/2018,27.13999938964844,28.20999908447266,26.51000022888184,26.94000053405762,n/a
-1783,09/14/2018,26.01000022888184,27.29999923706055,26.01000022888184,26.70000076293945,n/a
-1784,09/15/2018,26.70000076293945,27.02000045776367,25.46999931335449,26.39999961853027,n/a
-1785,09/18/2018,26.46999931335449,27.39999961853027,26.04000091552734,26.48999977111816,n/a
-1786,09/19/2018,26.43000030517578,27.53000068664551,26.39999961853027,26.79999923706055,n/a
-1787,09/20/2018,25.84000015258789,27.14999961853027,25.84000015258789,26.35000038146973,n/a
-1788,09/21/2018,25.78000068664551,26.45999908447266,25.05999946594238,26.06999969482422,n/a
-1789,09/22/2018,26.06999969482422,26.60000038146973,25.04000091552734,26.14999961853027,n/a
-1790,09/25/2018,26.14999961853027,27.53000068664551,26.14999961853027,26.96999931335449,n/a
-1791,09/26/2018,26.71999931335449,27.31999969482422,26.18000030517578,26.82999992370605,n/a
-1792,09/27/2018,26.54999923706055,26.8799991607666,25.95999908447266,26.53000068664551,n/a
-1793,09/28/2018,27.04999923706055,27.10000038146973,26.05999946594238,26.45000076293945,n/a
-1794,09/29/2018,26.20000076293945,26.84000015258789,26.20000076293945,26.72999954223633,n/a
-1795,10/02/2018,27.07999992370605,27.95000076293945,26.67000007629395,27.95000076293945,n/a
-1796,10/03/2018,27.09000015258789,27.84000015258789,27.09000015258789,27.68000030517578,n/a
-1797,10/04/2018,26.90999984741211,35.20999908447266,24.14999961853027,28.04000091552734,n/a
-1798,10/05/2018,27.11000061035156,29.68000030517578,27.04999923706055,28.89999961853027,n/a
-1799,10/06/2018,28.71999931335449,29.07999992370605,28.34000015258789,28.84000015258789,n/a
-1800,10/09/2018,28.84000015258789,29.48999977111816,28.73999977111816,28.86000061035156,n/a
-1801,10/10/2018,28.86000061035156,28.86000061035156,27.89999961853027,27.89999961853027,n/a
-1802,10/11/2018,27.89999961853027,43.08000183105469,27.82999992370605,28.80999946594238,n/a
-1803,10/12/2018,28.80999946594238,56.90000152587891,28.40999984741211,29.29000091552734,n/a
-1804,10/13/2018,28.90999984741211,28.90999984741211,27.59000015258789,27.72999954223633,n/a
-1805,10/16/2018,28.45000076293945,29.29999923706055,28.29000091552734,28.59000015258789,n/a
-1806,10/17/2018,27.54000091552734,29.39999961853027,27.54000091552734,28.59000015258789,n/a
-1807,10/18/2018,28.59000015258789,28.95000076293945,25.20000076293945,28.1299991607666,n/a
-1808,10/19/2018,28.3799991607666,29.84000015258789,28.1299991607666,28.53000068664551,n/a
-1809,10/20/2018,28.53000068664551,33.27999877929688,26.93000030517578,27.42000007629395,n/a
-1810,10/23/2018,28.03000068664551,28.94000053405762,27.35000038146973,27.76000022888184,n/a
-1811,10/24/2018,28.09000015258789,30.20999908447266,28.09000015258789,29.3799991607666,n/a
-1812,10/25/2018,29.3799991607666,29.93000030517578,28.47999954223633,29.79999923706055,n/a
-1813,10/26/2018,28.96999931335449,29.55999946594238,27.89999961853027,28.5,n/a
-1814,10/27/2018,28.13999938964844,29.51000022888184,28.13999938964844,29.09000015258789,n/a
-1815,10/30/2018,29.09000015258789,29.89999961853027,28.54000091552734,29.45999908447266,n/a
-1816,10/31/2018,28.97999954223633,30.23999977111816,28.97999954223633,29.89999961853027,n/a
-1817,11/01/2018,29.14999961853027,36.86000061035156,27.11000061035156,30.1200008392334,n/a
-1818,11/02/2018,28.95000076293945,31.97999954223633,28.95000076293945,31.54000091552734,n/a
-1819,11/03/2018,31.54000091552734,32.43000030517578,30.95999908447266,32.20999908447266,n/a
-1820,11/06/2018,32.72000122070312,33.02000045776367,32.02000045776367,32.68000030517578,n/a
-1821,11/07/2018,32.33000183105469,34.34000015258789,32.27000045776367,34.15000152587891,n/a
-1822,11/08/2018,34.36000061035156,34.56999969482422,32.66999816894531,33.04999923706055,n/a
-1823,11/09/2018,33.29999923706055,33.68000030517578,32.06000137329102,32.22999954223633,n/a
-1824,11/10/2018,33.4900016784668,35.15999984741211,33.22999954223633,35.09999847412109,n/a
-1825,11/13/2018,35.22000122070312,40.20999908447266,33.58000183105469,40.13999938964844,n/a
-1826,11/14/2018,39.77999877929688,96.23999786376953,37.5,55.70999908447266,n/a
-1827,11/15/2018,50.29000091552734,51.56000137329102,43.45000076293945,47.06999969482422,n/a
-1828,11/16/2018,46.97999954223633,50.83000183105469,5.92999982833862,43.86999893188477,n/a
-1829,11/17/2018,41.38999938964844,44.95999908447266,38.93999862670898,40.56000137329102,n/a
-1830,11/20/2018,42.34999847412109,46.56999969482422,42.34999847412109,43.45000076293945,n/a
-1831,11/21/2018,45.40999984741211,58.66999816894531,44.91999816894531,56.56000137329102,n/a
-1832,11/22/2018,51.81999969482422,53.70999908447266,48.93999862670898,51.79000091552734,n/a
-1833,11/24/2018,59.04000091552734,65.26000213623047,58.88000106811523,65.16999816894531,n/a
-1834,11/27/2018,65.16999816894531,65.16999816894531,57.43000030517578,57.86999893188477,n/a
-1835,11/28/2018,57.86999893188477,57.86999893188477,53.31000137329102,54.63999938964844,n/a
-1836,11/29/2018,54.63999938964844,97.91999816894531,52.15000152587891,53.9900016784668,n/a
-1837,11/30/2018,52.93999862670898,54.72999954223633,52.47999954223633,53.95999908447266,n/a
-1838,12/01/2018,53.95999908447266,58.0,53.95999908447266,56.04000091552734,n/a
-1839,12/04/2018,52.54999923706055,52.54999923706055,49.06000137329102,49.61000061035156,n/a
-1840,12/05/2018,49.45000076293945,50.09000015258789,47.72000122070312,49.84000015258789,n/a
-1841,12/07/2018,48.38999938964844,65.36000061035156,48.38999938964844,50.13000106811523,n/a
-1842,12/08/2018,50.13000106811523,50.13000106811523,39.68999862670898,41.83000183105469,n/a
-1843,12/11/2018,43.47999954223633,45.18999862670898,41.52000045776367,45.06000137329102,n/a
-1844,12/12/2018,42.06000137329102,42.34000015258789,41.0099983215332,41.45999908447266,n/a
-1845,12/13/2018,40.63999938964844,83.62000274658203,37.0099983215332,39.90000152587891,n/a
-1846,12/14/2018,39.66999816894531,40.91999816894531,38.54999923706055,39.25,n/a
-1847,12/15/2018,39.25,43.58000183105469,39.11999893188477,42.38000106811523,n/a
-1848,12/18/2018,41.86000061035156,46.81999969482422,41.86000061035156,46.59000015258789,n/a
-1849,12/19/2018,45.77999877929688,55.59000015258789,45.77999877929688,53.34999847412109,n/a
-1850,12/20/2018,52.04999923706055,72.51000213623047,48.93000030517578,50.86000061035156,n/a
-1851,12/21/2018,50.27000045776367,53.43999862670898,50.27000045776367,52.88999938964844,n/a
-1852,12/22/2018,51.75,53.06000137329102,50.7599983215332,51.7599983215332,n/a
-1853,12/25/2018,53.72000122070312,56.72999954223633,53.43000030517578,56.72999954223633,n/a
-1854,12/27/2018,55.38000106811523,57.33000183105469,53.79000091552734,54.06999969482422,n/a
-1855,12/28/2018,55.77999877929688,110.4800033569336,55.77999877929688,57.15999984741211,n/a
-1856,12/29/2018,57.15999984741211,57.38000106811523,52.79999923706055,53.11000061035156,n/a
-1857,01/01/2019,54.52999877929688,54.90000152587891,51.77999877929688,51.86999893188477,n/a
-1858,01/03/2019,53.56999969482422,55.61999893188477,52.56000137329102,54.72000122070312,n/a
-1859,01/04/2019,52.38000106811523,55.11000061035156,52.38000106811523,53.56999969482422,n/a
-1860,01/05/2019,52.36999893188477,56.09000015258789,50.09000015258789,51.52000045776367,n/a
-1861,01/08/2019,52.56000137329102,53.20000076293945,49.79000091552734,50.41999816894531,n/a
-1862,01/09/2019,49.18000030517578,49.38999938964844,45.84999847412109,46.08000183105469,n/a
-1863,01/10/2019,45.06999969482422,64.80000305175781,43.97000122070312,44.36000061035156,n/a
-1864,01/11/2019,44.36000061035156,45.2599983215332,42.66999816894531,42.9900016784668,n/a
-1865,01/12/2019,42.11000061035156,43.29000091552734,40.61999893188477,40.9900016784668,n/a
-1866,01/15/2019,41.5099983215332,43.22000122070312,40.25,40.81000137329102,n/a
-1867,01/16/2019,39.9900016784668,41.36999893188477,39.68999862670898,39.75,n/a
-1868,01/17/2019,39.75,42.16999816894531,38.70999908447266,38.77000045776367,n/a
-1869,01/18/2019,38.02000045776367,39.43000030517578,36.41999816894531,37.02999877929688,n/a
-1870,01/19/2019,36.06000137329102,39.04999923706055,35.15999984741211,35.63000106811523,n/a
-1871,01/23/2019,36.81000137329102,38.93000030517578,36.36999893188477,38.2599983215332,n/a
-1872,01/24/2019,38.2599983215332,38.56000137329102,37.22999954223633,37.68999862670898,n/a
-1873,01/25/2019,36.45000076293945,57.43000030517578,36.40000152587891,36.75,n/a
-1874,01/26/2019,36.75,36.75,34.90999984741211,35.20999908447266,n/a
-1875,01/29/2019,35.20999908447266,38.54999923706055,35.20999908447266,37.61000061035156,n/a
-1876,01/30/2019,37.61000061035156,38.77999877929688,36.54000091552734,37.13000106811523,n/a
-1877,01/31/2019,37.13000106811523,53.81000137329102,34.06999969482422,35.59000015258789,n/a
-1878,02/01/2019,34.90999984741211,35.63999938964844,34.29000091552734,34.97000122070312,n/a
-1879,02/02/2019,34.97000122070312,35.88999938964844,32.83000183105469,33.40000152587891,n/a
-1880,02/05/2019,33.40000152587891,35.77000045776367,33.40000152587891,33.70000076293945,n/a
-1881,02/06/2019,33.52000045776367,34.79999923706055,33.40000152587891,34.56999969482422,n/a
-1882,02/07/2019,34.56999969482422,35.06000137329102,31.95999908447266,33.02000045776367,n/a
-1883,02/08/2019,33.02000045776367,36.77999877929688,32.34999847412109,34.34000015258789,n/a
-1884,02/09/2019,34.34000015258789,34.4900016784668,32.22999954223633,32.56000137329102,n/a
-1885,02/12/2019,32.56000137329102,35.27000045776367,32.56000137329102,33.34000015258789,n/a
-1886,02/13/2019,33.34000015258789,33.63000106811523,31.73999977111816,32.68999862670898,n/a
-1887,02/14/2019,32.68999862670898,47.56000137329102,30.60000038146973,32.2599983215332,n/a
-1888,02/15/2019,32.2599983215332,33.97000122070312,31.64999961853027,32.09999847412109,n/a
-1889,02/16/2019,32.09999847412109,32.09999847412109,29.45999908447266,29.45999908447266,n/a
-1890,02/20/2019,29.45999908447266,32.43999862670898,29.45999908447266,31.0,n/a
-1891,02/21/2019,31.0,44.7599983215332,30.39999961853027,30.76000022888184,n/a
-1892,02/22/2019,30.76000022888184,31.26000022888184,29.88999938964844,30.15999984741211,n/a
-1893,02/23/2019,28.14999961853027,30.46999931335449,28.14999961853027,29.85000038146973,n/a
-1894,02/26/2019,31.19000053405762,32.72999954223633,31.14999961853027,32.68999862670898,n/a
-1895,02/27/2019,32.68999862670898,32.91999816894531,30.84000015258789,31.56999969482422,n/a
-1896,02/28/2019,31.56999969482422,36.4900016784668,30.13999938964844,31.01000022888184,n/a
-1897,03/01/2019,31.01000022888184,31.60000038146973,30.14999961853027,30.27000045776367,n/a
-1898,03/02/2019,30.35000038146973,31.63999938964844,29.53000068664551,30.30999946594238,n/a
-1899,03/05/2019,30.30999946594238,31.21999931335449,29.48999977111816,30.20000076293945,n/a
-1900,03/06/2019,30.20000076293945,30.3700008392334,29.30999946594238,29.79000091552734,n/a
-1901,03/07/2019,29.79000091552734,31.27000045776367,29.25,29.69000053405762,n/a
-1902,03/08/2019,29.69000053405762,30.46999931335449,29.64999961853027,30.43000030517578,n/a
-1903,03/09/2019,30.43000030517578,31.17000007629395,29.25,29.77000045776367,n/a
-1904,03/12/2019,29.77000045776367,31.27000045776367,26.8700008392334,29.18000030517578,n/a
-1905,03/13/2019,29.18000030517578,29.90999984741211,27.79000091552734,28.55999946594238,n/a
-1906,03/14/2019,27.6299991607666,29.44000053405762,26.39999961853027,28.1299991607666,n/a
-1907,03/15/2019,28.1299991607666,28.60000038146973,26.51000022888184,27.21999931335449,n/a
-1908,03/16/2019,27.21999931335449,28.38999938964844,25.68000030517578,26.27000045776367,n/a
-1909,03/19/2019,26.27000045776367,27.8700008392334,25.3700008392334,26.47999954223633,n/a
-1910,03/20/2019,26.47999954223633,29.1200008392334,25.70999908447266,28.44000053405762,n/a
-1911,03/21/2019,28.44000053405762,29.45999908447266,26.65999984741211,27.20999908447266,n/a
-1912,03/22/2019,26.46999931335449,28.02000045776367,25.89999961853027,27.13999938964844,n/a
-1913,03/23/2019,27.13999938964844,29.72999954223633,26.57999992370605,27.78000068664551,n/a
-1914,03/26/2019,27.78000068664551,30.54999923706055,27.78000068664551,29.31999969482422,n/a
-1915,03/27/2019,29.31999969482422,29.31999969482422,27.04999923706055,27.92000007629395,n/a
-1916,03/28/2019,27.92000007629395,56.9900016784668,27.30999946594238,28.11000061035156,n/a
-1917,03/29/2019,28.11000061035156,29.47999954223633,28.11000061035156,28.52000045776367,n/a
-1918,03/30/2019,28.52000045776367,28.52000045776367,26.38999938964844,26.75,n/a
-1919,04/02/2019,26.79000091552734,27.36000061035156,25.64999961853027,26.22999954223633,n/a
-1920,04/03/2019,26.22999954223633,26.69000053405762,25.20999908447266,26.28000068664551,n/a
-1921,04/04/2019,26.28000068664551,26.39999961853027,25.32999992370605,25.56999969482422,n/a
-1922,04/05/2019,25.56999969482422,25.78000068664551,24.77000045776367,25.21999931335449,n/a
-1923,04/06/2019,25.27000045776367,25.27000045776367,23.61000061035156,24.0,n/a
-1924,04/09/2019,24.0,25.8799991607666,24.0,24.32999992370605,n/a
-1925,04/10/2019,24.32999992370605,25.29999923706055,23.95000076293945,24.65999984741211,n/a
-1926,04/11/2019,24.65999984741211,24.68000030517578,24.65999984741211,24.68000030517578,n/a
-1927,04/12/2019,24.68000030517578,26.05999946594238,24.68000030517578,25.70000076293945,n/a
-1928,04/13/2019,25.70000076293945,25.70000076293945,25.70000076293945,25.70000076293945,n/a
-1929,04/16/2019,26.59000015258789,26.59000015258789,25.04000091552734,25.51000022888184,n/a
-1930,04/17/2019,25.51000022888184,26.27000045776367,24.98999977111816,25.56999969482422,n/a
-1931,04/18/2019,25.56999969482422,38.9900016784668,23.96999931335449,25.19000053405762,n/a
-1932,04/19/2019,24.77000045776367,25.11000061035156,24.44000053405762,24.45000076293945,n/a
-1933,04/23/2019,24.13999938964844,27.94000053405762,24.07999992370605,26.06999969482422,n/a
-1934,04/24/2019,24.3700008392334,26.65999984741211,24.3700008392334,26.55999946594238,n/a
-1935,04/25/2019,26.23999977111816,32.63000106811523,25.22999954223633,25.28000068664551,n/a
-1936,04/26/2019,25.28000068664551,25.76000022888184,24.86000061035156,25.56999969482422,n/a
-1937,04/27/2019,25.6200008392334,31.89999961853027,25.15999984741211,31.23999977111816,n/a
-1938,04/30/2019,31.23999977111816,31.23999977111816,28.15999984741211,29.04000091552734,n/a
-1939,05/01/2019,29.04000091552734,29.85000038146973,28.82999992370605,29.30999946594238,n/a
-1940,05/02/2019,28.07999992370605,39.43999862670898,28.07999992370605,29.40999984741211,n/a
-1941,05/03/2019,33.25,33.65999984741211,30.44000053405762,30.48999977111816,n/a
-1942,05/04/2019,30.48999977111816,30.48999977111816,28.42000007629395,29.8799991607666,n/a
-1943,05/07/2019,29.8799991607666,32.13999938964844,29.8799991607666,30.90999984741211,n/a
-1944,05/08/2019,32.79000091552734,34.34000015258789,32.54999923706055,34.06999969482422,n/a
-1945,05/09/2019,34.06999969482422,34.59999847412109,30.11000061035156,32.22999954223633,n/a
-1946,05/10/2019,32.9900016784668,45.34999847412109,32.18000030517578,32.47999954223633,n/a
-1947,05/11/2019,32.86999893188477,33.06000137329102,32.13999938964844,32.79999923706055,n/a
-1948,05/14/2019,35.0099983215332,35.54999923706055,31.8700008392334,34.59999847412109,n/a
-1949,05/15/2019,33.4900016784668,33.4900016784668,31.39999961853027,32.13000106811523,n/a
-1950,05/16/2019,32.18000030517578,33.36999893188477,29.04000091552734,29.26000022888184,n/a
-1951,05/17/2019,29.82999992370605,30.89999961853027,29.26000022888184,29.42000007629395,n/a
-1952,05/18/2019,28.43000030517578,29.92000007629395,27.70999908447266,29.44000053405762,n/a
-1953,05/21/2019,27.73999977111816,28.3799991607666,26.95999908447266,27.6299991607666,n/a
-1954,05/22/2019,26.43000030517578,27.72999954223633,26.43000030517578,26.93000030517578,n/a
-1955,05/23/2019,26.40999984741211,28.40999984741211,25.6299991607666,28.19000053405762,n/a
-1956,05/24/2019,30.92000007629395,37.16999816894531,30.92000007629395,33.79000091552734,n/a
-1957,05/25/2019,31.93000030517578,34.31999969482422,31.76000022888184,33.18999862670898,n/a
-1958,05/29/2019,33.72000122070312,34.45999908447266,33.08000183105469,34.36000061035156,n/a
-1959,05/30/2019,34.7400016784668,37.97000122070312,34.7400016784668,36.43000030517578,n/a
-1960,05/31/2019,35.2599983215332,39.84000015258789,35.09999847412109,39.61999893188477,n/a
-1961,06/01/2019,41.18000030517578,47.4900016784668,41.18000030517578,46.90999984741211,n/a
-1962,06/04/2019,45.29000091552734,47.0,43.88000106811523,46.77999877929688,n/a
-1963,06/05/2019,44.29999923706055,46.4900016784668,43.41999816894531,43.45999908447266,n/a
-1964,06/06/2019,44.09999847412109,0.0,43.40999984741211,45.18999862670898,n/a
-1965,06/07/2019,45.18999862670898,45.18999862670898,40.52000045776367,40.65999984741211,n/a
-1966,06/08/2019,40.16999816894531,40.61999893188477,38.70999908447266,38.75,n/a
-1967,06/11/2019,38.75,39.7400016784668,38.18999862670898,39.11999893188477,n/a
-1968,06/12/2019,37.54999923706055,39.13000106811523,37.52999877929688,38.68999862670898,n/a
-1969,06/13/2019,39.9900016784668,44.41999816894531,39.68000030517578,43.06000137329102,n/a
-1970,06/14/2019,40.34999847412109,41.77000045776367,39.68000030517578,41.56000137329102,n/a
-1971,06/15/2019,41.36999893188477,42.88999938964844,41.36999893188477,42.88999938964844,n/a
-1972,06/18/2019,42.88999938964844,60.41999816894531,42.88999938964844,46.15000152587891,n/a
-1973,06/19/2019,43.72999954223633,44.13000106811523,42.70000076293945,43.43000030517578,n/a
-1974,06/20/2019,43.47000122070312,43.90999984741211,40.27000045776367,40.79000091552734,n/a
-1975,06/21/2019,39.90000152587891,43.33000183105469,39.52999877929688,41.65999984741211,n/a
-1976,06/22/2019,40.93000030517578,43.31000137329102,40.93000030517578,42.13000106811523,n/a
-1977,06/25/2019,41.88999938964844,42.79000091552734,40.86999893188477,41.0,n/a
-1978,06/26/2019,41.0,41.0,39.16999816894531,40.2599983215332,n/a
-1979,06/27/2019,38.4900016784668,39.70999908447266,38.06000137329102,38.45000076293945,n/a
-1980,06/28/2019,38.75,38.75,36.93000030517578,37.84000015258789,n/a
-1981,06/29/2019,37.84000015258789,39.72000122070312,36.90999984741211,39.45999908447266,n/a
-1982,07/02/2019,42.84999847412109,42.84999847412109,33.63999938964844,35.91999816894531,n/a
-1983,07/03/2019,35.11000061035156,38.63000106811523,34.63000106811523,37.77000045776367,n/a
-1984,07/04/2019,36.81999969482422,38.31000137329102,35.93000030517578,36.72000122070312,n/a
-1985,07/06/2019,36.72000122070312,37.5099983215332,34.54000091552734,34.70000076293945,n/a
-1986,07/09/2019,35.56000137329102,35.86999893188477,33.88999938964844,34.0,n/a
-1987,07/10/2019,30.70999908447266,31.30999946594238,30.13999938964844,30.29999923706055,n/a
-1988,07/11/2019,29.31999969482422,42.54000091552734,29.07999992370605,30.76000022888184,n/a
-1989,07/12/2019,29.3700008392334,30.3799991607666,29.3700008392334,29.86000061035156,n/a
-1990,07/13/2019,29.86000061035156,30.68000030517578,29.3799991607666,30.38999938964844,n/a
-1991,07/16/2019,29.47999954223633,31.6299991607666,29.47999954223633,30.82999992370605,n/a
-1992,07/17/2019,29.39999961853027,33.65000152587891,29.39999961853027,32.06000137329102,n/a
-1993,07/18/2019,32.88000106811523,35.0099983215332,29.15999984741211,34.93999862670898,n/a
-1994,07/19/2019,31.38999938964844,35.36000061035156,31.38999938964844,33.06999969482422,n/a
-1995,07/20/2019,32.04000091552734,34.93000030517578,32.04000091552734,34.84000015258789,n/a
-1996,07/23/2019,33.88000106811523,34.86999893188477,32.54000091552734,33.63000106811523,n/a
-1997,07/24/2019,32.34000015258789,33.54999923706055,32.16999816894531,32.25,n/a
-1998,07/25/2019,32.25,33.59999847412109,29.52000045776367,32.86000061035156,n/a
-1999,07/26/2019,31.85000038146973,32.5,31.69000053405762,31.95000076293945,n/a
-2000,07/27/2019,31.95000076293945,33.04999923706055,31.56999969482422,32.29000091552734,n/a
-2001,07/30/2019,30.70999908447266,32.86999893188477,30.70999908447266,31.6299991607666,n/a
-2002,07/31/2019,31.0,31.28000068664551,29.8799991607666,30.06999969482422,n/a
-2003,08/01/2019,29.1200008392334,30.86000061035156,29.1200008392334,30.77000045776367,n/a
-2004,08/02/2019,30.23999977111816,38.63999938964844,30.23999977111816,36.43000030517578,n/a
-2005,08/03/2019,33.86999893188477,38.31999969482422,33.79000091552734,35.56000137329102,n/a
-2006,08/06/2019,38.08000183105469,39.2599983215332,36.61999893188477,37.04000091552734,n/a
-2007,08/07/2019,37.04000091552734,37.04000091552734,34.75,36.43000030517578,n/a
-2008,08/08/2019,36.43000030517578,40.81000137329102,36.43000030517578,38.09999847412109,n/a
-2009,08/09/2019,38.09999847412109,38.18000030517578,35.79000091552734,35.97999954223633,n/a
-2010,08/10/2019,35.9900016784668,35.9900016784668,34.31000137329102,35.13999938964844,n/a
-2011,08/13/2019,35.13999938964844,35.52000045776367,32.86999893188477,34.43000030517578,n/a
-2012,08/14/2019,34.43000030517578,35.06000137329102,32.2400016784668,33.18999862670898,n/a
-2013,08/15/2019,34.61999893188477,39.25,34.61999893188477,35.83000183105469,n/a
-2014,08/16/2019,37.59000015258789,38.13000106811523,36.0099983215332,36.20000076293945,n/a
-2015,08/17/2019,35.70000076293945,36.83000183105469,34.18000030517578,35.02000045776367,n/a
-2016,08/20/2019,35.02000045776367,35.02000045776367,32.68000030517578,32.9900016784668,n/a
-2017,08/21/2019,32.9900016784668,34.06999969482422,31.89999961853027,32.34000015258789,n/a
-2018,08/22/2019,31.64999961853027,44.77000045776367,31.18000030517578,32.38999938964844,n/a
-2019,08/23/2019,31.27000045776367,33.36000061035156,31.27000045776367,32.38999938964844,n/a
-2020,08/24/2019,32.38999938964844,36.2599983215332,32.38999938964844,35.20000076293945,n/a
-2021,08/27/2019,35.20000076293945,41.4900016784668,30.97999954223633,35.41999816894531,n/a
-2022,08/28/2019,33.91999816894531,35.04000091552734,33.45000076293945,33.72999954223633,n/a
-2023,08/29/2019,32.68999862670898,49.36999893188477,31.92000007629395,32.72000122070312,n/a
-2024,08/30/2019,33.06000137329102,33.31999969482422,31.69000053405762,31.81999969482422,n/a
-2025,08/31/2019,31.78000068664551,35.72000122070312,30.84000015258789,32.15999984741211,n/a
-2026,09/04/2019,36.15999984741211,37.29999923706055,35.20000076293945,35.72999954223633,n/a
-2027,09/05/2019,33.7400016784668,34.93999862670898,33.66999816894531,34.56000137329102,n/a
-2028,09/06/2019,33.27000045776367,47.88000106811523,32.79999923706055,33.5,n/a
-2029,09/07/2019,33.5,35.0,32.5099983215332,33.20999908447266,n/a
-2030,09/10/2019,32.70000076293945,33.54999923706055,32.70000076293945,33.27999877929688,n/a
-2031,09/11/2019,33.20000076293945,34.06000137329102,32.88000106811523,33.54999923706055,n/a
-2032,09/12/2019,32.70000076293945,35.90000152587891,32.52999877929688,34.93999862670898,n/a
-2033,09/13/2019,34.93999862670898,38.15000152587891,34.84000015258789,35.58000183105469,n/a
-2034,09/14/2019,35.84000015258789,36.56999969482422,35.40000152587891,35.47999954223633,n/a
-2035,09/17/2019,39.36999893188477,77.16999816894531,37.63000106811523,48.58000183105469,n/a
-2036,09/18/2019,48.58000183105469,48.58000183105469,42.81999969482422,44.88999938964844,n/a
-2037,09/19/2019,44.88999938964844,48.84000015258789,36.29000091552734,40.43999862670898,n/a
-2038,09/20/2019,40.7599983215332,41.18000030517578,39.56000137329102,41.15000152587891,n/a
-2039,09/21/2019,40.34999847412109,40.93999862670898,38.77000045776367,38.9900016784668,n/a
-2040,09/24/2019,39.36000061035156,44.7599983215332,38.31000137329102,39.52000045776367,n/a
-2041,09/25/2019,36.95999908447266,39.0,36.90000152587891,38.7400016784668,n/a
-2042,09/26/2019,38.7400016784668,41.18999862670898,35.88000106811523,38.36999893188477,n/a
-2043,09/27/2019,37.56000137329102,38.36000061035156,37.02999877929688,37.52000045776367,n/a
-2044,09/28/2019,37.06999969482422,40.22000122070312,36.9900016784668,38.90000152587891,n/a
-2045,10/01/2019,38.90000152587891,39.59000015258789,38.61999893188477,38.75,n/a
-2046,10/02/2019,38.08000183105469,39.36000061035156,37.34000015258789,38.88000106811523,n/a
-2047,10/03/2019,37.5099983215332,41.61000061035156,35.97000122070312,39.61999893188477,n/a
-2048,10/04/2019,39.58000183105469,41.61999893188477,38.66999816894531,40.40000152587891,n/a
-2049,10/05/2019,40.40000152587891,40.40000152587891,37.97000122070312,39.31000137329102,n/a
-2050,10/08/2019,39.31000137329102,40.36999893188477,37.61000061035156,39.41999816894531,n/a
-2051,10/09/2019,40.97000122070312,40.97000122070312,38.09000015258789,39.4900016784668,n/a
-2052,10/10/2019,39.04999923706055,39.04999923706055,37.95999908447266,38.0,n/a
-2053,10/11/2019,39.04999923706055,39.84000015258789,38.2599983215332,39.52000045776367,n/a
-2054,10/12/2019,39.90999984741211,40.40000152587891,39.15999984741211,39.65000152587891,n/a
-2055,10/15/2019,40.0,41.79000091552734,40.0,40.20999908447266,n/a
-2056,10/16/2019,39.43999862670898,39.70000076293945,38.56999969482422,39.47000122070312,n/a
-2057,10/17/2019,38.41999816894531,39.61000061035156,36.81000137329102,39.47000122070312,n/a
-2058,10/18/2019,39.47000122070312,39.47000122070312,37.70999908447266,37.70999908447266,n/a
-2059,10/19/2019,37.18000030517578,37.31999969482422,35.72999954223633,36.43000030517578,n/a
-2060,10/22/2019,38.20000076293945,38.20000076293945,36.61000061035156,36.65999984741211,n/a
-2061,10/23/2019,35.31999969482422,35.83000183105469,34.70000076293945,35.52000045776367,n/a
-2062,10/24/2019,37.18000030517578,37.18000030517578,35.65999984741211,35.65999984741211,n/a
-2063,10/25/2019,35.65999984741211,35.9900016784668,34.20999908447266,35.95000076293945,n/a
-2064,10/26/2019,34.29000091552734,35.25,33.97000122070312,34.63999938964844,n/a
-2065,10/29/2019,34.63999938964844,35.83000183105469,34.27000045776367,35.63999938964844,n/a
-2066,10/30/2019,36.65999984741211,36.65999984741211,35.22999954223633,35.70000076293945,n/a
-2067,10/31/2019,35.70000076293945,35.70000076293945,33.90000152587891,34.36000061035156,n/a
-2068,11/01/2019,34.79999923706055,36.15000152587891,34.52000045776367,35.84000015258789,n/a
-2069,11/02/2019,33.91999816894531,35.36000061035156,33.47999954223633,34.36999893188477,n/a
-2070,11/05/2019,34.36999893188477,36.02000045776367,34.36999893188477,35.63000106811523,n/a
-2071,11/06/2019,35.63000106811523,35.63000106811523,33.77000045776367,33.77000045776367,n/a
-2072,11/07/2019,33.77000045776367,33.77000045776367,32.72000122070312,33.22000122070312,n/a
-2073,11/08/2019,33.22000122070312,33.2400016784668,31.40999984741211,31.45000076293945,n/a
-2074,11/09/2019,31.45000076293945,31.45000076293945,31.45000076293945,31.45000076293945,n/a
-2075,11/12/2019,34.15000152587891,35.13000106811523,33.52000045776367,34.22000122070312,n/a
-2076,11/13/2019,35.09999847412109,35.15000152587891,32.25,33.7400016784668,n/a
-2077,11/14/2019,34.95000076293945,35.95999908447266,33.5099983215332,35.15000152587891,n/a
-2078,11/15/2019,35.15000152587891,36.22000122070312,31.93000030517578,33.93999862670898,n/a
-2079,11/16/2019,33.90000152587891,33.90000152587891,30.96999931335449,32.41999816894531,n/a
-2080,11/19/2019,36.08000183105469,36.59999847412109,33.04999923706055,33.68000030517578,n/a
-2081,11/20/2019,33.68000030517578,33.75,32.93999862670898,32.93999862670898,n/a
-2082,11/21/2019,31.90999984741211,34.97000122070312,29.6200008392334,32.20000076293945,n/a
-2083,11/22/2019,32.20000076293945,32.75,29.63999938964844,31.59000015258789,n/a
-2084,11/23/2019,34.13999938964844,34.13999938964844,31.21999931335449,32.38000106811523,n/a
-2085,11/26/2019,32.38000106811523,32.38000106811523,31.42000007629395,31.89999961853027,n/a
-2086,11/27/2019,31.30999946594238,31.48999977111816,30.54000091552734,31.25,n/a
-2087,11/28/2019,31.25,31.25,30.39999961853027,30.81999969482422,n/a
-2088,11/30/2019,29.72999954223633,36.83000183105469,29.72999954223633,36.72999954223633,n/a
-2089,12/03/2019,34.63999938964844,35.20999908447266,33.65999984741211,34.97000122070312,n/a
-2090,12/04/2019,34.97000122070312,36.38999938964844,34.58000183105469,35.04999923706055,n/a
-2091,12/05/2019,31.54000091552734,32.31000137329102,31.09000015258789,32.20999908447266,n/a
-2092,12/06/2019,30.89999961853027,31.6299991607666,29.68000030517578,30.40999984741211,n/a
-2093,12/07/2019,30.40999984741211,30.96999931335449,27.21999931335449,30.02000045776367,n/a
-2094,12/10/2019,30.02000045776367,30.02000045776367,30.02000045776367,30.02000045776367,n/a
-2095,12/11/2019,30.02000045776367,30.02000045776367,27.75,27.94000053405762,n/a
-2096,12/12/2019,27.94000053405762,30.19000053405762,27.59000015258789,27.80999946594238,n/a
-2097,12/13/2019,27.78000068664551,28.44000053405762,27.42000007629395,27.44000053405762,n/a
-2098,12/14/2019,27.44000053405762,29.0,25.98999977111816,26.76000022888184,n/a
-2099,12/17/2019,25.48999977111816,27.6299991607666,24.85000038146973,26.51000022888184,n/a
-2100,12/18/2019,26.51000022888184,27.28000068664551,25.60000038146973,26.32999992370605,n/a
-2101,12/19/2019,25.69000053405762,26.94000053405762,25.69000053405762,26.77000045776367,n/a
-2102,12/20/2019,26.77000045776367,26.77000045776367,23.15999984741211,24.79999923706055,n/a
-2103,12/21/2019,25.30999946594238,26.04999923706055,23.81999969482422,25.54000091552734,n/a
-2104,12/24/2019,25.54000091552734,26.89999961853027,24.30999946594238,25.11000061035156,n/a
-2105,12/25/2019,25.11000061035156,25.54000091552734,24.77000045776367,25.45999908447266,n/a
-2106,12/27/2019,25.45999908447266,26.29999923706055,24.07999992370605,24.07999992370605,n/a
-2107,12/28/2019,24.07999992370605,25.79000091552734,24.07999992370605,25.15999984741211,n/a
-2108,12/31/2019,25.15999984741211,27.51000022888184,24.95999908447266,25.86000061035156,n/a
-2109,01/01/2020,25.86000061035156,28.90999984741211,25.86000061035156,28.29999923706055,n/a
-2110,01/03/2020,28.29999923706055,29.28000068664551,28.29999923706055,28.75,n/a
-2111,01/04/2020,29.32999992370605,32.27999877929688,27.89999961853027,31.92000007629395,n/a
-2112,01/07/2020,31.92000007629395,32.95999908447266,30.52000045776367,32.31999969482422,n/a
-2113,01/08/2020,33.06000137329102,33.06000137329102,30.60000038146973,31.79999923706055,n/a
-2114,01/09/2020,31.79999923706055,34.41999816894531,30.93000030517578,32.59999847412109,n/a
-2115,01/10/2020,33.84000015258789,33.84000015258789,32.27999877929688,33.22000122070312,n/a
-2116,01/11/2020,33.22000122070312,33.22000122070312,29.8799991607666,30.3799991607666,n/a
-2117,01/14/2020,30.3799991607666,37.13999938964844,30.3799991607666,34.25,n/a
-2118,01/15/2020,28.46999931335449,35.41999816894531,28.0,33.61999893188477,n/a
-2119,01/16/2020,33.61999893188477,34.43000030517578,28.57999992370605,33.38000106811523,n/a
-2120,01/17/2020,33.38000106811523,33.38000106811523,27.64999961853027,29.79000091552734,n/a
-2121,01/18/2020,27.3700008392334,28.89999961853027,27.11000061035156,28.60000038146973,n/a
-2122,01/22/2020,28.60000038146973,30.54999923706055,25.8799991607666,27.65999984741211,n/a
-2123,01/23/2020,27.65999984741211,32.97999954223633,27.10000038146973,30.70000076293945,n/a
-2124,01/24/2020,29.67000007629395,35.93000030517578,29.67000007629395,31.95000076293945,n/a
-2125,01/25/2020,31.95000076293945,35.34000015258789,31.95000076293945,34.54999923706055,n/a
-2126,01/28/2020,39.29000091552734,40.58000183105469,36.5,37.72000122070312,n/a
-2127,01/29/2020,37.72000122070312,37.72000122070312,34.5099983215332,36.41999816894531,n/a
-2128,01/30/2020,36.41999816894531,36.47999954223633,34.33000183105469,35.72999954223633,n/a
-2129,01/31/2020,35.72999954223633,41.20000076293945,35.72999954223633,37.4900016784668,n/a
-2130,02/01/2020,38.90000152587891,41.54000091552734,38.33000183105469,40.34999847412109,n/a
-2131,02/04/2020,40.34999847412109,42.34999847412109,39.90999984741211,41.81000137329102,n/a
-2132,02/05/2020,41.81000137329102,41.81000137329102,38.36999893188477,39.43999862670898,n/a
-2133,02/06/2020,39.43999862670898,57.15000152587891,36.68999862670898,37.88000106811523,n/a
-2134,02/07/2020,37.68000030517578,38.56999969482422,36.04999923706055,36.43999862670898,n/a
-2135,02/08/2020,36.43999862670898,38.11000061035156,36.41999816894531,37.5099983215332,n/a
-2136,02/11/2020,38.18000030517578,39.02999877929688,37.5,39.0099983215332,n/a
-2137,02/12/2020,39.0099983215332,39.0099983215332,36.90999984741211,37.52000045776367,n/a
-2138,02/13/2020,37.52000045776367,37.52000045776367,34.72000122070312,35.58000183105469,n/a
-2139,02/14/2020,35.58000183105469,37.81000137329102,34.54999923706055,35.84000015258789,n/a
-2140,02/15/2020,35.84000015258789,35.93000030517578,35.84000015258789,35.93000030517578,n/a
-2141,02/19/2020,35.93000030517578,36.36000061035156,33.45999908447266,33.47000122070312,n/a
-2142,02/20/2020,33.47000122070312,33.47000122070312,31.07999992370605,32.27000045776367,n/a
-2143,02/21/2020,32.27000045776367,34.08000183105469,31.25,33.15999984741211,n/a
-2144,02/22/2020,34.9900016784668,36.84999847412109,34.86999893188477,35.86999893188477,n/a
-2145,02/25/2020,35.86999893188477,42.15999984741211,35.86999893188477,39.52999877929688,n/a
-2146,02/26/2020,39.52999877929688,44.34999847412109,38.72999954223633,42.5,n/a
-2147,02/27/2020,42.5,45.34999847412109,40.52000045776367,43.40000152587891,n/a
-2148,02/28/2020,43.40000152587891,61.97999954223633,43.40000152587891,49.41999816894531,n/a
-2149,02/29/2020,49.41999816894531,57.2599983215332,44.81000137329102,51.25,n/a
-2150,03/03/2020,45.06000137329102,54.72999954223633,44.29000091552734,48.33000183105469,n/a
-2151,03/04/2020,48.33000183105469,69.36000061035156,45.0099983215332,50.79999923706055,n/a
-2152,03/05/2020,50.79999923706055,52.56000137329102,43.72999954223633,50.59000015258789,n/a
-2153,03/06/2020,50.22999954223633,53.2599983215332,45.79000091552734,52.58000183105469,n/a
-2154,03/07/2020,56.04000091552734,66.41000366210938,56.04000091552734,65.0199966430664,n/a
-2155,03/10/2020,134.6199951171875,270.45001220703125,107.8499984741211,115.91999816894531,n/a
-2156,03/11/2020,115.91999816894531,282.45001220703125,92.4800033569336,92.93000030517578,n/a
-2157,03/12/2020,92.93000030517578,139.63999938964844,92.93000030517578,105.25,n/a
-2158,03/13/2020,105.25,140.72999572753906,96.4000015258789,123.44999694824219,n/a
-2159,03/14/2020,123.44999694824219,334.3999938964844,92.54000091552734,118.4800033569336,n/a
-2160,03/17/2020,118.29000091552734,254.7899932861328,118.29000091552734,128.5,n/a
-2161,03/18/2020,138.74000549316406,138.74000549316406,119.33000183105469,133.32000732421875,n/a
-2162,03/19/2020,135.75999450683594,312.19000244140625,135.75999450683594,166.7899932861328,n/a
-2163,03/20/2020,157.0,178.8800048828125,147.1999969482422,164.05999755859375,n/a
-2164,03/21/2020,161.6699981689453,212.50999450683594,155.0500030517578,190.0800018310547,n/a
-2165,03/24/2020,190.0800018310547,222.8300018310547,182.0500030517578,185.67999267578125,n/a
-2166,03/25/2020,167.25999450683594,202.6300048828125,162.11000061035156,170.86000061035156,n/a
-2167,03/26/2020,154.7100067138672,177.07000732421875,138.66000366210938,144.02999877929688,n/a
-2168,03/27/2020,149.77999877929688,155.42999267578125,134.27999877929688,150.05999755859375,n/a
-2169,03/28/2020,158.6699981689453,175.8800048828125,140.67999267578125,175.8800048828125,n/a
-2170,03/31/2020,145.0800018310547,182.1999969482422,141.17999267578125,174.22000122070312,n/a
-2171,04/01/2020,162.22000122070312,205.4600067138672,146.66000366210938,170.5500030517578,n/a
-2172,04/02/2020,156.11000061035156,174.69000244140625,142.3800048828125,158.97999572753906,n/a
-2173,04/03/2020,165.47999572753906,189.1199951171875,113.08000183105469,162.64999389648438,n/a
-2174,04/04/2020,148.69000244140625,152.80999755859375,134.4499969482422,141.67999267578125,n/a
-2175,04/07/2020,141.67999267578125,153.86000061035156,131.02999877929688,144.19000244140625,n/a
-2176,04/08/2020,130.52999877929688,141.92999267578125,124.93000030517578,139.1300048828125,n/a
-2177,04/09/2020,133.6300048828125,148.14999389648438,125.01000213623047,141.4600067138672,n/a
-2178,04/10/2020,139.3300018310547,251.24000549316406,111.80000305175781,129.8800048828125,n/a
-2179,04/14/2020,129.8800048828125,141.6300048828125,110.1500015258789,114.44000244140625,n/a
-2180,04/15/2020,108.05999755859375,130.77000427246094,106.37000274658203,115.4800033569336,n/a
-2181,04/16/2020,113.11000061035156,142.14999389648438,98.33999633789062,120.37999725341797,n/a
-2182,04/17/2020,129.25,129.25,105.58999633789062,115.0999984741211,n/a
-2183,04/18/2020,115.0999984741211,121.94000244140625,90.55999755859375,95.91000366210938,n/a
-2184,04/21/2020,95.91000366210938,237.8699951171875,95.91000366210938,226.1300048828125,n/a
-2185,04/22/2020,226.1300048828125,517.1900024414062,213.58999633789062,325.1499938964844,n/a
-2186,04/23/2020,234.66000366210938,320.30999755859375,176.72000122070312,236.8000030517578,n/a
-2187,04/24/2020,205.7100067138672,289.42999267578125,205.63999938964844,211.0,n/a
-2188,04/25/2020,211.0,216.22999572753906,137.17999267578125,173.52999877929688,n/a
-2189,04/28/2020,173.52999877929688,227.39999389648438,173.52999877929688,185.47000122070312,n/a
-2190,04/29/2020,185.74000549316406,326.7300109863281,144.5500030517578,198.77000427246094,n/a
-2191,04/30/2020,198.77000427246094,198.77000427246094,195.58999633789062,195.58999633789062,n/a
-2192,05/01/2020,97.06999969482422,107.80000305175781,93.80000305175781,104.9800033569336,n/a
-2193,05/02/2020,104.9800033569336,112.44999694824219,104.87999725341797,110.18000030517578,n/a
-2194,05/05/2020,110.18000030517578,112.02999877929688,96.61000061035156,97.41999816894531,n/a
-2195,05/06/2020,97.41999816894531,103.73999786376953,89.66999816894531,97.2699966430664,n/a
-2196,05/07/2020,101.8499984741211,122.16999816894531,99.02999877929688,115.38999938964844,n/a
-2197,05/08/2020,115.38999938964844,115.69999694824219,103.4000015258789,110.62000274658203,n/a
-2198,05/09/2020,110.62000274658203,116.47000122070312,97.5,98.69999694824219,n/a
-2199,05/12/2020,98.69999694824219,116.16999816894531,90.66999816894531,109.72000122070312,n/a
-2200,05/13/2020,95.56999969482422,96.13999938964844,82.9800033569336,86.86000061035156,n/a
-2201,05/14/2020,86.86000061035156,88.7300033569336,79.61000061035156,82.83000183105469,n/a
-2202,05/15/2020,82.83000183105469,84.08000183105469,73.41000366210938,80.05000305175781,n/a
-2203,05/16/2020,80.26000213623047,82.37999725341797,73.30000305175781,76.38999938964844,n/a
-2204,05/19/2020,76.38999938964844,76.80000305175781,70.11000061035156,76.13999938964844,n/a
-2205,05/20/2020,76.13999938964844,76.13999938964844,71.0999984741211,73.22000122070312,n/a
-2206,05/21/2020,73.22000122070312,77.41000366210938,69.37000274658203,73.62000274658203,n/a
-2207,05/22/2020,73.62000274658203,92.44999694824219,70.33999633789062,89.05999755859375,n/a
-2208,05/23/2020,89.05999755859375,89.05999755859375,82.73999786376953,84.9800033569336,n/a
-2209,05/27/2020,84.9800033569336,86.80999755859375,73.91000366210938,75.47000122070312,n/a
-2210,05/28/2020,75.47000122070312,76.41999816894531,71.62000274658203,73.88999938964844,n/a
-2211,05/29/2020,73.88999938964844,75.30000305175781,71.33000183105469,72.9800033569336,n/a
-2212,05/30/2020,72.4800033569336,73.12000274658203,67.13999938964844,69.2300033569336,n/a
-2213,06/02/2020,72.4000015258789,72.4800033569336,64.37999725341797,64.37999725341797,n/a
-2214,06/03/2020,64.37999725341797,66.30000305175781,62.29000091552734,64.70999908447266,n/a
-2215,06/04/2020,65.69000244140625,66.7699966430664,61.47999954223633,65.7300033569336,n/a
-2216,06/05/2020,66.45999908447266,66.93000030517578,63.06999969482422,65.12999725341797,n/a
-2217,06/06/2020,60.38999938964844,64.88999938964844,57.72000122070312,64.19999694824219,n/a
-2218,06/09/2020,64.19999694824219,71.29000091552734,63.88000106811523,67.23999786376953,n/a
-2219,06/10/2020,67.23999786376953,69.13999938964844,64.2699966430664,67.76000213623047,n/a
-2220,06/11/2020,67.27999877929688,69.36000061035156,62.47999954223633,63.06000137329102,n/a
-2221,06/12/2020,76.83999633789062,76.83999633789062,64.5999984741211,69.95999908447266,n/a
-2222,06/13/2020,70.87999725341797,71.93000030517578,62.77999877929688,70.22000122070312,n/a
-2223,06/16/2020,70.22000122070312,81.37999725341797,66.22000122070312,68.11000061035156,n/a
-2224,06/17/2020,75.4000015258789,75.4000015258789,57.83000183105469,66.62999725341797,n/a
-2225,06/18/2020,68.41999816894531,69.45999908447266,60.70000076293945,61.45000076293945,n/a
-2226,06/19/2020,61.45000076293945,63.47999954223633,59.86000061035156,61.34999847412109,n/a
-2227,06/20/2020,61.34999847412109,61.34999847412109,55.41999816894531,58.72999954223633,n/a
-2228,06/23/2020,59.65999984741211,60.27000045776367,55.93000030517578,56.7599983215332,n/a
-2229,06/24/2020,56.7599983215332,59.15000152587891,53.7599983215332,58.83000183105469,n/a
-2230,06/25/2020,58.83000183105469,64.95999908447266,57.86000061035156,64.95999908447266,n/a
-2231,06/26/2020,64.95999908447266,70.12999725341797,61.77999877929688,62.68999862670898,n/a
-2232,06/27/2020,62.68999862670898,66.12999725341797,61.18999862670898,63.68999862670898,n/a
-2233,06/30/2020,63.68999862670898,64.2300033569336,59.95000076293945,60.04000091552734,n/a
-2234,07/01/2020,60.04000091552734,61.15999984741211,52.33000183105469,57.65999984741211,n/a
-2235,07/02/2020,57.65999984741211,57.65999984741211,53.33000183105469,53.43000030517578,n/a
-2236,07/03/2020,53.43000030517578,53.43000030517578,46.61999893188477,51.29000091552734,n/a
-2237,07/07/2020,51.29000091552734,54.08000183105469,49.63999938964844,50.72999954223633,n/a
-2238,07/08/2020,50.72999954223633,51.90999984741211,50.04000091552734,51.38999938964844,n/a
-2239,07/09/2020,51.38999938964844,51.38999938964844,48.29999923706055,48.84999847412109,n/a
-2240,07/10/2020,48.84999847412109,54.33000183105469,48.84999847412109,53.77000045776367,n/a
-2241,07/11/2020,53.77000045776367,55.59000015258789,48.61999893188477,49.70999908447266,n/a
-2242,07/14/2020,50.68000030517578,54.97000122070312,49.45999908447266,53.40999984741211,n/a
-2243,07/15/2020,53.40999984741211,55.4900016784668,51.27000045776367,53.04000091552734,n/a
-2244,07/16/2020,53.04000091552734,53.04000091552734,46.09999847412109,47.04999923706055,n/a
-2245,07/17/2020,47.04999923706055,51.04000091552734,45.09000015258789,46.11999893188477,n/a
-2246,07/18/2020,46.11999893188477,46.11999893188477,38.66999816894531,40.22000122070312,n/a
-2247,07/21/2020,40.22000122070312,42.70000076293945,39.52999877929688,42.59000015258789,n/a
-2248,07/22/2020,42.59000015258789,42.59000015258789,38.59999847412109,41.09999847412109,n/a
-2249,07/23/2020,41.09999847412109,44.2400016784668,39.86999893188477,41.29999923706055,n/a
-2250,07/24/2020,41.29999923706055,44.18999862670898,40.09999847412109,43.83000183105469,n/a
-2251,07/25/2020,43.83000183105469,44.75,42.02999877929688,42.34999847412109,n/a
-2252,07/28/2020,42.34999847412109,43.33000183105469,41.20000076293945,41.36999893188477,n/a
-2253,07/29/2020,41.36999893188477,41.95999908447266,40.13000106811523,41.09000015258789,n/a
-2254,07/30/2020,41.09000015258789,44.79999923706055,36.58000183105469,39.58000183105469,n/a
-2255,07/31/2020,40.43999862670898,43.31000137329102,39.9900016784668,42.06000137329102,n/a
-2256,08/01/2020,42.08000183105469,45.36000061035156,40.31000137329102,44.43000030517578,n/a
-2257,08/04/2020,44.43000030517578,44.43000030517578,39.16999816894531,41.56000137329102,n/a
-2258,08/05/2020,41.56000137329102,43.18000030517578,39.88999938964844,40.27999877929688,n/a
-2259,08/06/2020,40.09999847412109,40.5,37.0,37.11999893188477,n/a
-2260,08/07/2020,37.11999893188477,38.38999938964844,36.93000030517578,37.59000015258789,n/a
-2261,08/08/2020,37.59000015258789,39.5099983215332,35.43999862670898,37.43000030517578,n/a
-2262,08/11/2020,39.06000137329102,39.25,35.7400016784668,35.7400016784668,n/a
-2263,08/12/2020,35.7400016784668,37.84000015258789,33.77000045776367,37.5,n/a
-2264,08/13/2020,37.5,37.5,31.76000022888184,34.7400016784668,n/a
-2265,08/14/2020,34.7400016784668,34.93000030517578,32.2599983215332,34.86999893188477,n/a
-2266,08/15/2020,34.86999893188477,35.29999923706055,33.11999893188477,35.09999847412109,n/a
-2267,08/18/2020,35.09999847412109,40.77999877929688,32.18000030517578,32.43000030517578,n/a
-2268,08/19/2020,32.43000030517578,36.79999923706055,30.53000068664551,31.70000076293945,n/a
-2269,08/20/2020,31.70000076293945,33.15999984741211,30.26000022888184,32.84999847412109,n/a
-2270,08/21/2020,32.84999847412109,36.29000091552734,32.43000030517578,32.83000183105469,n/a
-2271,08/22/2020,32.83000183105469,35.02000045776367,32.2599983215332,33.68000030517578,n/a
-2272,08/25/2020,33.68000030517578,33.79000091552734,32.16999816894531,32.25,n/a
-2273,08/26/2020,32.25,33.2400016784668,31.30999946594238,33.02999877929688,n/a
-2274,08/27/2020,32.81000137329102,33.79000091552734,31.65999984741211,33.79000091552734,n/a
-2275,08/28/2020,33.79000091552734,34.45000076293945,31.8700008392334,33.7400016784668,n/a
-2276,08/29/2020,32.06000137329102,33.45999908447266,31.35000038146973,32.06000137329102,n/a
-2277,09/01/2020,32.06000137329102,32.84999847412109,31.57999992370605,32.59000015258789,n/a
-2278,09/02/2020,32.59000015258789,34.22999954223633,31.25,31.73999977111816,n/a
-2279,09/03/2020,31.73999977111816,36.97000122070312,31.05999946594238,35.4900016784668,n/a
-2280,09/04/2020,35.4900016784668,42.63000106811523,34.16999816894531,41.27999877929688,n/a
-2281,09/05/2020,36.04999923706055,45.18999862670898,36.04999923706055,44.02000045776367,n/a
-2282,09/09/2020,44.02000045776367,59.25,44.02000045776367,55.90000152587891,n/a
-2283,09/10/2020,55.90000152587891,55.90000152587891,48.5099983215332,49.41999816894531,n/a
-2284,09/11/2020,46.72999954223633,52.15999984741211,45.38000106811523,52.15999984741211,n/a
-2285,09/12/2020,52.15999984741211,52.20000076293945,45.54000091552734,50.13000106811523,n/a
-2286,09/15/2020,50.13000106811523,50.43999862670898,48.13000106811523,49.40999984741211,n/a
-2287,09/16/2020,45.13000106811523,46.91999816894531,44.97000122070312,45.18999862670898,n/a
-2288,09/17/2020,45.18999862670898,45.18999862670898,40.79999923706055,41.13000106811523,n/a
-2289,09/18/2020,41.13000106811523,41.43999862670898,36.68999862670898,38.72999954223633,n/a
-2290,09/19/2020,38.72999954223633,39.54999923706055,36.34999847412109,39.06999969482422,n/a
-2291,09/22/2020,39.06999969482422,44.75,39.06999969482422,42.88999938964844,n/a
-2292,09/23/2020,38.75,42.63000106811523,38.66999816894531,41.27999877929688,n/a
-2293,09/24/2020,38.06000137329102,44.70000076293945,38.06000137329102,44.63999938964844,n/a
-2294,09/25/2020,44.63999938964844,44.63999938964844,39.11999893188477,42.88000106811523,n/a
-2295,09/26/2020,38.65000152587891,41.97999954223633,38.65000152587891,41.40999984741211,n/a
-2296,09/29/2020,40.47000122070312,41.97999954223633,40.15000152587891,40.63999938964844,n/a
-2297,09/30/2020,40.63000106811523,49.81999969482422,38.2599983215332,46.13000106811523,n/a
-2298,10/01/2020,46.13000106811523,46.13000106811523,42.34999847412109,44.0,n/a
-2299,10/02/2020,44.0,52.72999954223633,43.06999969482422,49.34999847412109,n/a
-2300,10/03/2020,55.34000015258789,56.18999862670898,50.41999816894531,55.5099983215332,n/a
-2301,10/06/2020,55.5099983215332,55.5099983215332,48.97000122070312,49.43999862670898,n/a
-2302,10/07/2020,49.43999862670898,49.43999862670898,44.63999938964844,46.59999847412109,n/a
-2303,10/08/2020,45.84999847412109,47.2599983215332,45.45999908447266,45.5,n/a
-2304,10/09/2020,45.5,45.5,38.63000106811523,41.15000152587891,n/a
-2305,10/10/2020,41.15000152587891,42.54999923706055,40.56999969482422,42.38000106811523,n/a
-2306,10/13/2020,42.38000106811523,45.56000137329102,41.68999862670898,44.04000091552734,n/a
-2307,10/14/2020,44.04000091552734,46.97000122070312,42.54999923706055,46.06999969482422,n/a
-2308,10/15/2020,46.06999969482422,46.06999969482422,41.70999908447266,43.52999877929688,n/a
-2309,10/16/2020,45.59000015258789,46.02000045776367,43.38999938964844,43.83000183105469,n/a
-2310,10/17/2020,44.84000015258789,48.79000091552734,43.22000122070312,44.06000137329102,n/a
-2311,10/20/2020,44.06000137329102,44.29999923706055,42.31000137329102,43.34999847412109,n/a
-2312,10/21/2020,43.34999847412109,44.20999908447266,42.0,43.84999847412109,n/a
-2313,10/22/2020,43.84999847412109,48.36999893188477,43.84999847412109,47.58000183105469,n/a
-2314,10/23/2020,47.58000183105469,47.58000183105469,44.93999862670898,46.61000061035156,n/a
-2315,10/24/2020,46.61000061035156,47.0099983215332,44.31999969482422,46.31999969482422,n/a
-2316,10/27/2020,46.31999969482422,53.47999954223633,46.31999969482422,53.04999923706055,n/a
-2317,10/28/2020,53.04999923706055,53.04999923706055,48.84000015258789,50.22000122070312,n/a
-2318,10/29/2020,50.22000122070312,59.84000015258789,50.22000122070312,59.61000061035156,n/a
-2319,10/30/2020,59.61000061035156,66.68000030517578,59.61000061035156,63.38000106811523,n/a
-2320,10/31/2020,60.11000061035156,69.1500015258789,60.04000091552734,68.83999633789062,n/a
-2321,11/03/2020,68.83999633789062,70.66000366210938,65.31999969482422,66.7300033569336,n/a
-2322,11/04/2020,66.7300033569336,68.30000305175781,57.88999938964844,63.63000106811523,n/a
-2323,11/05/2020,59.84999847412109,60.72999954223633,53.77999877929688,54.52999877929688,n/a
-2324,11/06/2020,54.52999877929688,54.52999877929688,52.22000122070312,53.68999862670898,n/a
-2325,11/07/2020,53.68999862670898,57.65999984741211,53.68999862670898,55.75,n/a
-2326,11/10/2020,52.90000152587891,53.31000137329102,50.5,52.20000076293945,n/a
-2327,11/11/2020,51.75,51.75,49.13000106811523,49.63999938964844,n/a
-2328,11/12/2020,47.54999923706055,50.0099983215332,47.31999969482422,49.2400016784668,n/a
-2329,11/13/2020,50.47000122070312,51.41999816894531,46.47999954223633,50.90000152587891,n/a
-2330,11/14/2020,51.18000030517578,51.18000030517578,47.9900016784668,48.2400016784668,n/a
-2331,11/17/2020,46.9900016784668,47.54000091552734,44.58000183105469,46.88999938964844,n/a
-2332,11/18/2020,47.61999893188477,49.54999923706055,44.66999816894531,45.08000183105469,n/a
-2333,11/19/2020,49.27999877929688,49.27999877929688,43.2400016784668,46.06000137329102,n/a
-2334,11/20/2020,47.13999938964844,48.38999938964844,45.13000106811523,46.34000015258789,n/a
-2335,11/21/2020,46.06000137329102,46.15000152587891,43.45000076293945,43.93999862670898,n/a
-2336,11/24/2020,43.09999847412109,43.13000106811523,41.20000076293945,42.79000091552734,n/a
-2337,11/25/2020,41.18999862670898,43.34000015258789,40.97000122070312,42.84000015258789,n/a
-2338,11/26/2020,41.88000106811523,43.59000015258789,41.22999954223633,43.56000137329102,n/a
-2339,11/28/2020,44.95000076293945,46.68000030517578,44.38999938964844,46.20999908447266,n/a
-2340,12/01/2020,46.61000061035156,48.38000106811523,41.04999923706055,47.36999893188477,n/a
-2341,12/02/2020,46.7400016784668,48.43000030517578,45.90999984741211,47.81000137329102,n/a
-2342,12/03/2020,46.59000015258789,47.29000091552734,44.47000122070312,45.68000030517578,n/a
-2343,12/04/2020,43.5099983215332,44.16999816894531,37.84000015258789,40.95000076293945,n/a
-2344,12/05/2020,38.70999908447266,39.45000076293945,37.13000106811523,38.34000015258789,n/a
-2345,12/08/2020,38.2599983215332,39.06000137329102,37.18000030517578,37.68000030517578,n/a
-2346,12/09/2020,37.08000183105469,38.83000183105469,36.34000015258789,37.70000076293945,n/a
-2347,12/10/2020,36.79000091552734,40.95000076293945,36.06000137329102,39.52000045776367,n/a
-2348,12/11/2020,36.54000091552734,39.70000076293945,35.77000045776367,39.70000076293945,n/a
-2349,12/12/2020,39.65000152587891,40.09999847412109,38.61999893188477,39.5099983215332,n/a
-2350,12/15/2020,39.81000137329102,41.45999908447266,36.88000106811523,39.95999908447266,n/a
-2351,12/16/2020,39.13000106811523,41.25,38.31999969482422,39.34000015258789,n/a
-2352,12/17/2020,37.45000076293945,40.83000183105469,37.41999816894531,38.68000030517578,n/a
-2353,12/18/2020,36.7599983215332,39.09000015258789,36.20999908447266,36.86000061035156,n/a
-2354,12/19/2020,35.06999969482422,37.90000152587891,35.06000137329102,37.15000152587891,n/a
-2355,12/22/2020,43.70999908447266,44.77000045776367,40.97000122070312,41.56000137329102,n/a
-2356,12/23/2020,41.88000106811523,43.54000091552734,40.31999969482422,42.06000137329102,n/a
-2357,12/24/2020,39.86000061035156,43.15999984741211,39.25,39.88999938964844,n/a
-2358,12/25/2020,39.61999893188477,40.65999984741211,39.20999908447266,39.40999984741211,n/a
-2359,12/29/2020,40.72999954223633,42.91999816894531,39.40000152587891,39.66999816894531,n/a
-2360,12/30/2020,38.70999908447266,40.29999923706055,38.63000106811523,38.63999938964844,n/a
-2361,12/31/2020,38.38999938964844,38.47000122070312,37.45999908447266,38.0099983215332,n/a
-2362,01/01/2021,37.86000061035156,38.65999984741211,37.56999969482422,37.83000183105469,n/a
-2363,01/05/2021,41.02999877929688,43.5099983215332,40.34999847412109,42.11999893188477,n/a
-2364,01/06/2021,41.83000183105469,41.88000106811523,36.20999908447266,40.38999938964844,n/a
-2365,01/07/2021,41.27999877929688,41.27999877929688,36.72000122070312,39.31000137329102,n/a
-2366,01/08/2021,38.13000106811523,38.13000106811523,35.40000152587891,36.06000137329102,n/a
-2367,01/09/2021,36.7599983215332,38.09999847412109,34.66999816894531,36.65000152587891,n/a
-2368,01/12/2021,35.31000137329102,38.90999984741211,34.7599983215332,35.31000137329102,n/a
-2369,01/13/2021,32.0099983215332,36.70999908447266,32.0099983215332,33.84999847412109,n/a
-2370,01/14/2021,35.13999938964844,38.81999969482422,33.68999862670898,36.79000091552734,n/a
-2371,01/15/2021,34.29000091552734,40.43999862670898,34.29000091552734,37.95000076293945,n/a
-2372,01/16/2021,34.45000076293945,41.81000137329102,34.45000076293945,40.38999938964844,n/a
-2373,01/20/2021,32.63999938964844,38.08000183105469,32.63999938964844,35.36999893188477,n/a
-2374,01/21/2021,32.84999847412109,37.02999877929688,32.84999847412109,35.66999816894531,n/a
-2375,01/22/2021,31.52000045776367,36.36000061035156,31.17000007629395,35.04999923706055,n/a
-2376,01/23/2021,33.0,38.09000015258789,33.0,36.25,n/a
-2377,01/26/2021,37.18999862670898,38.22999954223633,36.79999923706055,38.02000045776367,n/a
-2378,01/27/2021,36.18000030517578,39.2400016784668,35.90000152587891,37.13000106811523,n/a
-2379,01/28/2021,37.20000076293945,40.5099983215332,37.11000061035156,40.20999908447266,n/a
-2380,01/29/2021,38.06000137329102,46.54999923706055,37.56999969482422,40.45000076293945,n/a
-2381,01/30/2021,40.13000106811523,41.43000030517578,39.06999969482422,40.20000076293945,n/a
-2382,02/02/2021,45.86999893188477,45.86999893188477,39.11999893188477,39.15999984741211,n/a
-2383,02/03/2021,39.0,40.43000030517578,37.63000106811523,38.61999893188477,n/a
-2384,02/04/2021,36.68999862670898,38.27999877929688,35.38999938964844,37.11000061035156,n/a
-2385,02/05/2021,35.38999938964844,37.02000045776367,34.63999938964844,35.36999893188477,n/a
-2386,02/06/2021,34.79999923706055,35.40000152587891,33.79000091552734,34.93999862670898,n/a
-2387,02/09/2021,34.36000061035156,35.15000152587891,33.52000045776367,34.47999954223633,n/a
-2388,02/10/2021,34.13999938964844,34.4900016784668,33.0099983215332,33.54000091552734,n/a
-2389,02/11/2021,32.61999893188477,34.04999923706055,32.2400016784668,33.77000045776367,n/a
-2390,02/12/2021,32.29000091552734,34.95999908447266,32.20999908447266,34.33000183105469,n/a
-2391,02/13/2021,33.38999938964844,34.81000137329102,32.79000091552734,34.25,n/a
-2392,02/17/2021,34.77000045776367,36.45000076293945,33.75,35.13000106811523,n/a
-2393,02/18/2021,35.04000091552734,37.83000183105469,34.84999847412109,36.90000152587891,n/a
-2394,02/19/2021,36.81999969482422,39.29999923706055,36.81999969482422,37.90000152587891,n/a
-2395,02/20/2021,36.47999954223633,40.20999908447266,36.47999954223633,37.7599983215332,n/a
-2396,02/23/2021,37.63999938964844,38.56999969482422,36.20000076293945,38.56999969482422,n/a
-2397,02/24/2021,40.38999938964844,41.79999923706055,37.34999847412109,39.75,n/a
-2398,02/25/2021,37.61000061035156,40.68000030517578,36.90000152587891,39.58000183105469,n/a
-2399,02/26/2021,38.36000061035156,41.47000122070312,37.27000045776367,40.58000183105469,n/a
-2400,02/27/2021,41.63000106811523,42.70000076293945,40.40000152587891,42.4900016784668,n/a
-2401,03/02/2021,42.36000061035156,47.34999847412109,41.5099983215332,42.56000137329102,n/a
-2402,03/03/2021,40.43999862670898,41.86000061035156,38.97999954223633,40.95999908447266,n/a
-2403,03/04/2021,38.40000152587891,42.02000045776367,38.29000091552734,39.83000183105469,n/a
-2404,03/05/2021,37.34999847412109,40.40999984741211,30.19000053405762,37.27000045776367,n/a
-2405,03/06/2021,38.65999984741211,38.79999923706055,32.77999877929688,36.61000061035156,n/a
-2406,03/09/2021,37.72999954223633,39.72999954223633,37.52999877929688,38.88999938964844,n/a
-2407,03/10/2021,37.54999923706055,38.2400016784668,37.11000061035156,37.97000122070312,n/a
-2408,03/11/2021,37.59000015258789,38.06000137329102,36.5,37.56000137329102,n/a
-2409,03/12/2021,36.18999862670898,37.88000106811523,36.15999984741211,37.86000061035156,n/a
-2410,03/13/2021,37.83000183105469,39.06999969482422,36.90999984741211,37.5099983215332,n/a
-2411,03/16/2021,39.29999923706055,43.61000061035156,38.47000122070312,39.38000106811523,n/a
-2412,03/17/2021,39.68000030517578,43.15000152587891,37.95999908447266,39.09999847412109,n/a
-2413,03/18/2021,39.08000183105469,39.09999847412109,36.90999984741211,37.40000152587891,n/a
-2414,03/19/2021,36.68999862670898,52.83000183105469,36.66999816894531,48.43999862670898,n/a
-2415,03/20/2021,46.31000137329102,48.22000122070312,41.9900016784668,44.38000106811523,n/a
-2416,03/23/2021,39.52000045776367,41.06999969482422,38.95000076293945,40.27999877929688,n/a
-2417,03/24/2021,40.27999877929688,49.9900016784668,40.27999877929688,48.61999893188477,n/a
-2418,03/25/2021,45.91999816894531,64.91000366210938,38.59000015258789,64.91000366210938,n/a
-2419,03/26/2021,45.7400016784668,54.40000152587891,45.7400016784668,49.88000106811523,n/a
-2420,03/27/2021,43.9900016784668,46.68000030517578,43.9900016784668,44.93000030517578,n/a
-2421,03/30/2021,44.33000183105469,50.43000030517578,41.68000030517578,44.15999984741211,n/a
-2422,03/31/2021,44.15999984741211,44.15999984741211,41.09999847412109,41.45999908447266,n/a
-2423,04/01/2021,42.77999877929688,45.65000152587891,41.31999969482422,45.65000152587891,n/a
-2424,04/02/2021,43.84999847412109,45.81000137329102,40.02999877929688,40.15000152587891,n/a
-2425,04/06/2021,39.27000045776367,44.97999954223633,39.25,42.0,n/a
-2426,04/07/2021,41.27000045776367,42.45999908447266,41.20999908447266,42.40999984741211,n/a
-2427,04/08/2021,42.45999908447266,42.88000106811523,39.93999862670898,41.27000045776367,n/a
-2428,04/09/2021,41.83000183105469,43.02999877929688,40.40000152587891,40.70000076293945,n/a
-2429,04/10/2021,40.70000076293945,40.70000076293945,38.29999923706055,39.18999862670898,n/a
-2430,04/13/2021,38.72000122070312,39.15999984741211,33.22000122070312,37.04000091552734,n/a
-2431,04/14/2021,38.15000152587891,38.36999893188477,35.04999923706055,35.20000076293945,n/a
-2432,04/15/2021,35.54000091552734,37.18000030517578,32.33000183105469,35.70000076293945,n/a
-2433,04/16/2021,34.81000137329102,35.40000152587891,31.18000030517578,34.20000076293945,n/a
-2434,04/17/2021,34.20000076293945,44.90000152587891,31.31999969482422,32.79000091552734,n/a
-2435,04/20/2021,34.88000106811523,37.54000091552734,32.79999923706055,35.06999969482422,n/a
-2436,04/21/2021,41.0,54.90999984741211,34.97000122070312,35.68000030517578,n/a
-2437,04/22/2021,42.31999969482422,52.56000137329102,35.43000030517578,42.43999862670898,n/a
-2438,04/23/2021,40.95000076293945,49.88000106811523,38.63999938964844,39.38999938964844,n/a
-2439,04/24/2021,47.0099983215332,47.0099983215332,37.93999862670898,38.70000076293945,n/a
-2440,04/27/2021,52.90999984741211,52.90999984741211,35.52000045776367,41.22999954223633,n/a
-2441,04/28/2021,47.29999923706055,47.47000122070312,38.02000045776367,38.43999862670898,n/a
-2442,04/29/2021,54.43000030517578,54.43000030517578,34.86999893188477,36.41999816894531,n/a
-2443,04/30/2021,36.72999954223633,42.81000137329102,36.20000076293945,36.36999893188477,n/a
-2444,05/01/2021,40.06000137329102,40.31999969482422,37.56000137329102,38.38999938964844,n/a
-2445,05/04/2021,41.15000152587891,42.91999816894531,38.29999923706055,40.15000152587891,n/a
-2446,05/05/2021,36.93000030517578,40.13999938964844,35.40000152587891,37.15000152587891,n/a
-2447,05/06/2021,37.20999908447266,39.88999938964844,33.93000030517578,38.33000183105469,n/a
-2448,05/07/2021,41.27000045776367,46.79999923706055,37.7400016784668,37.7400016784668,n/a
-2449,05/08/2021,38.02000045776367,40.04000091552734,33.54999923706055,37.63000106811523,n/a
-2450,05/09/2021,37.63000106811523,37.63000106811523,37.63000106811523,37.63000106811523,n/a
-2451,05/11/2021,39.29999923706055,39.4900016784668,37.18000030517578,37.9900016784668,n/a
-2452,05/12/2021,39.90000152587891,41.40999984741211,37.52999877929688,37.93000030517578,n/a
-2453,05/13/2021,37.36999893188477,38.16999816894531,36.43999862670898,36.93999862670898,n/a
-2454,05/14/2021,37.36999893188477,47.13000106811523,36.68999862670898,37.93999862670898,n/a
-2455,05/15/2021,40.88000106811523,40.88000106811523,35.59000015258789,36.45999908447266,n/a
-2456,05/18/2021,38.63000106811523,38.63000106811523,36.11000061035156,36.41999816894531,n/a
-2457,05/19/2021,37.63000106811523,45.43999862670898,35.31999969482422,37.0099983215332,n/a
-2458,05/20/2021,39.4900016784668,50.93999862670898,38.2400016784668,38.81999969482422,n/a
-2459,05/21/2021,39.0099983215332,42.11999893188477,37.29000091552734,39.43000030517578,n/a
-2460,05/22/2021,37.84000015258789,47.7599983215332,36.02999877929688,39.34000015258789,n/a
-2461,05/23/2021,39.34000015258789,39.34000015258789,39.34000015258789,39.34000015258789,n/a
-2462,05/25/2021,37.38000106811523,44.09999847412109,34.0099983215332,35.54000091552734,n/a
-2463,05/26/2021,32.77000045776367,36.81999969482422,32.77000045776367,36.22999954223633,n/a
-2464,05/27/2021,34.91999816894531,37.15000152587891,33.5099983215332,33.88999938964844,n/a
-2465,05/28/2021,33.70999908447266,35.34999847412109,33.38000106811523,33.63000106811523,n/a
-2466,05/29/2021,33.27000045776367,33.93000030517578,32.45999908447266,33.54000091552734,n/a
-2467,06/02/2021,41.81999969482422,43.56999969482422,31.97999954223633,33.43000030517578,n/a
-2468,06/03/2021,33.43000030517578,40.81000137329102,31.13999938964844,32.77000045776367,n/a
-2469,06/04/2021,32.04999923706055,36.04999923706055,32.04999923706055,33.88999938964844,n/a
-2470,06/05/2021,33.72000122070312,34.7400016784668,31.46999931335449,31.76000022888184,n/a
-2471,06/08/2021,33.97000122070312,34.56999969482422,31.23999977111816,31.70000076293945,n/a
-2472,06/09/2021,34.08000183105469,36.81999969482422,31.79000091552734,31.95000076293945,n/a
-2473,06/10/2021,34.52000045776367,39.45000076293945,31.40999984741211,31.79000091552734,n/a
-2474,06/11/2021,33.18999862670898,33.18999862670898,31.22999954223633,33.02999877929688,n/a
-2475,06/12/2021,33.02999877929688,37.15999984741211,30.98999977111816,32.54999923706055,n/a
-2476,06/15/2021,30.11000061035156,35.0,29.1200008392334,33.13000106811523,n/a
-2477,06/16/2021,33.91999816894531,34.40999984741211,31.55999946594238,31.55999946594238,n/a
-2478,06/17/2021,33.27000045776367,38.56999969482422,29.90999984741211,33.83000183105469,n/a
-2479,06/18/2021,35.0,53.08000183105469,32.9900016784668,36.84000015258789,n/a
-2480,06/19/2021,31.96999931335449,37.90000152587891,31.95999908447266,33.95000076293945,n/a
-2481,06/22/2021,36.9900016784668,40.25,32.77999877929688,35.0099983215332,n/a
-2482,06/23/2021,35.5099983215332,42.95999908447266,33.59000015258789,34.27999877929688,n/a
-2483,06/24/2021,34.61000061035156,40.34000015258789,31.32999992370605,34.68000030517578,n/a
-2484,06/25/2021,34.68000030517578,36.93999862670898,29.59000015258789,32.04999923706055,n/a
-2485,06/26/2021,32.04999923706055,33.97999954223633,28.65999984741211,31.29999923706055,n/a
-2486,06/29/2021,32.77000045776367,33.68000030517578,30.64999961853027,31.86000061035156,n/a
-2487,06/30/2021,31.86000061035156,34.11000061035156,31.84000015258789,31.98999977111816,n/a
-2488,07/01/2021,31.98999977111816,33.4900016784668,27.55999946594238,32.7400016784668,n/a
-2489,07/02/2021,30.5,39.0,26.54000091552734,32.47000122070312,n/a
-2490,07/03/2021,33.18999862670898,39.25,29.81999969482422,32.86999893188477,n/a
-2491,07/07/2021,36.68999862670898,40.22999954223633,35.13999938964844,37.59000015258789,n/a
-2492,07/08/2021,37.59000015258789,48.5,37.59000015258789,42.0099983215332,n/a
-2493,07/09/2021,42.0099983215332,43.36999893188477,38.58000183105469,38.79999923706055,n/a
-2494,07/10/2021,40.40999984741211,40.40999984741211,34.56000137329102,37.02000045776367,n/a
-2495,07/13/2021,38.88999938964844,41.02999877929688,35.56999969482422,38.72999954223633,n/a
-2496,07/14/2021,35.86000061035156,38.34999847412109,33.77999877929688,35.40000152587891,n/a
-2497,07/15/2021,35.11999893188477,39.09999847412109,30.06999969482422,38.20000076293945,n/a
-2498,07/16/2021,38.20000076293945,40.22999954223633,34.33000183105469,38.04000091552734,n/a
-2499,07/17/2021,34.77999877929688,42.83000183105469,34.77999877929688,37.15000152587891,n/a
-2500,07/20/2021,37.11000061035156,71.5199966430664,37.11000061035156,46.36000061035156,n/a
-2501,07/21/2021,49.77000045776367,53.31000137329102,38.72999954223633,52.2599983215332,n/a
-2502,07/22/2021,40.68999862670898,47.90999984741211,36.31000137329102,42.90999984741211,n/a
-2503,07/23/2021,42.90999984741211,42.90999984741211,36.43999862670898,36.43999862670898,n/a
-2504,07/24/2021,35.15999984741211,37.29000091552734,32.27999877929688,34.04999923706055,n/a
-2505,07/27/2021,35.93000030517578,36.63000106811523,32.79000091552734,35.59000015258789,n/a
-2506,07/28/2021,35.88000106811523,36.36999893188477,35.06999969482422,35.13999938964844,n/a
-2507,07/29/2021,37.38000106811523,39.45999908447266,30.65999984741211,34.61999893188477,n/a
-2508,07/30/2021,34.65999984741211,35.95000076293945,30.06999969482422,33.36000061035156,n/a
-2509,07/31/2021,33.36000061035156,34.77999877929688,31.0,32.84999847412109,n/a
-2510,08/03/2021,33.93999862670898,40.0099983215332,33.93999862670898,36.22999954223633,n/a
-2511,08/04/2021,36.22999954223633,47.27000045776367,36.22999954223633,37.54999923706055,n/a
-2512,08/05/2021,37.54999923706055,44.54000091552734,34.41999816894531,42.27000045776367,n/a
-2513,08/06/2021,42.27000045776367,42.27000045776367,37.04999923706055,39.09000015258789,n/a
-2514,08/07/2021,39.09000015258789,43.63000106811523,37.68999862670898,39.31000137329102,n/a
-2515,08/10/2021,42.2400016784668,45.29000091552734,40.22000122070312,43.27999877929688,n/a
-2516,08/11/2021,41.97000122070312,42.81999969482422,36.91999816894531,39.27999877929688,n/a
-2517,08/12/2021,39.27999877929688,40.88999938964844,35.33000183105469,38.31999969482422,n/a
-2518,08/13/2021,38.31999969482422,38.56999969482422,33.90999984741211,36.5,n/a
-2519,08/14/2021,37.02000045776367,37.9900016784668,33.0,35.90999984741211,n/a
-2520,08/17/2021,37.59000015258789,42.5,36.66999816894531,38.84000015258789,n/a
-2521,08/18/2021,37.9900016784668,42.0,36.45999908447266,39.5,n/a
-2522,08/19/2021,39.5,43.68000030517578,36.79999923706055,40.86000061035156,n/a
-2523,08/20/2021,41.88000106811523,43.04999923706055,38.29000091552734,40.97999954223633,n/a
-2524,08/21/2021,40.97999954223633,41.90999984741211,38.63999938964844,40.66999816894531,n/a
-2525,08/24/2021,40.93999862670898,41.09000015258789,37.90999984741211,38.66999816894531,n/a
-2526,08/25/2021,38.66999816894531,38.66999816894531,34.68000030517578,36.79000091552734,n/a
-2527,08/26/2021,36.79000091552734,37.02000045776367,34.63999938964844,35.59999847412109,n/a
-2528,08/27/2021,35.59999847412109,38.20000076293945,33.22999954223633,36.33000183105469,n/a
-2529,08/28/2021,36.33000183105469,40.34999847412109,33.88000106811523,34.93000030517578,n/a
-2530,08/31/2021,35.16999816894531,39.2400016784668,31.71999931335449,35.27000045776367,n/a
-2531,09/01/2021,35.27000045776367,40.75,34.27000045776367,34.27999877929688,n/a
-2532,09/02/2021,34.27999877929688,36.31999969482422,32.54999923706055,36.13000106811523,n/a
-2533,09/03/2021,36.13000106811523,36.13000106811523,31.01000022888184,31.35000038146973,n/a
-2534,09/04/2021,32.27999877929688,36.90999984741211,31.1200008392334,36.90999984741211,n/a
-2535,09/08/2021,33.93999862670898,38.91999816894531,32.70999908447266,32.90999984741211,n/a
-2536,09/09/2021,32.90999984741211,36.29000091552734,30.79000091552734,31.90999984741211,n/a
-2537,09/10/2021,34.09000015258789,38.25,32.90000152587891,33.86999893188477,n/a
-2538,09/11/2021,33.86999893188477,36.79000091552734,32.68999862670898,33.54000091552734,n/a
-2539,09/14/2021,33.63000106811523,35.86999893188477,31.82999992370605,32.7400016784668,n/a
-2540,09/15/2021,32.7400016784668,35.56999969482422,32.65999984741211,33.63000106811523,n/a
-2541,09/16/2021,33.63000106811523,36.20000076293945,32.04000091552734,32.38000106811523,n/a
-2542,09/17/2021,32.38000106811523,34.95000076293945,31.45000076293945,33.15999984741211,n/a
-2543,09/18/2021,33.15999984741211,34.79999923706055,31.47999954223633,32.31999969482422,n/a
-2544,09/21/2021,39.38999938964844,39.38999938964844,34.36999893188477,35.22999954223633,n/a
-2545,09/22/2021,35.22999954223633,38.34999847412109,33.84000015258789,34.45000076293945,n/a
-2546,09/23/2021,34.45000076293945,39.31000137329102,31.95999908447266,32.43000030517578,n/a
-2547,09/24/2021,32.43000030517578,37.2599983215332,32.06000137329102,32.29999923706055,n/a
-2548,09/25/2021,32.29999923706055,34.59000015258789,31.81999969482422,34.0099983215332,n/a
-2549,09/28/2021,34.65999984741211,35.08000183105469,34.09999847412109,34.97999954223633,n/a
-2550,09/29/2021,34.97999954223633,39.54999923706055,34.97999954223633,36.09999847412109,n/a
-2551,09/30/2021,36.09999847412109,38.11999893188477,33.29000091552734,35.2599983215332,n/a
-2552,10/01/2021,35.2599983215332,42.0099983215332,31.90999984741211,38.68000030517578,n/a
-2553,10/02/2021,38.68000030517578,41.88000106811523,33.38999938964844,37.38000106811523,n/a
-2554,10/05/2021,39.59999847412109,43.13000106811523,34.59000015258789,37.27000045776367,n/a
-2555,10/06/2021,37.27000045776367,40.09000015258789,37.02999877929688,37.20000076293945,n/a
-2556,10/07/2021,37.20000076293945,42.31999969482422,35.9900016784668,41.02000045776367,n/a
-2557,10/08/2021,41.02000045776367,49.79000091552734,38.63999938964844,46.15000152587891,n/a
-2558,10/09/2021,46.15000152587891,46.15000152587891,37.79999923706055,38.0,n/a
-2559,10/12/2021,40.79999923706055,45.81999969482422,38.09000015258789,38.5099983215332,n/a
-2560,10/13/2021,38.5099983215332,39.68999862670898,36.91999816894531,37.09999847412109,n/a
-2561,10/14/2021,37.09999847412109,39.27000045776367,34.15999984741211,36.04999923706055,n/a
-2562,10/15/2021,36.04999923706055,40.97999954223633,34.27000045776367,36.97999954223633,n/a
-2563,10/16/2021,36.97999954223633,38.45000076293945,33.68999862670898,34.04999923706055,n/a
-2564,10/19/2021,40.61000061035156,41.04000091552734,34.58000183105469,35.02000045776367,n/a
-2565,10/20/2021,35.02000045776367,40.77000045776367,34.41999816894531,35.13999938964844,n/a
-2566,10/21/2021,35.13999938964844,37.29000091552734,33.22000122070312,35.15999984741211,n/a
-2567,10/22/2021,35.15999984741211,36.9900016784668,34.0099983215332,36.54999923706055,n/a
-2568,10/23/2021,36.54999923706055,39.15999984741211,36.34999847412109,36.86999893188477,n/a
-2569,10/26/2021,39.09999847412109,39.65000152587891,35.90000152587891,36.06999969482422,n/a
-2570,10/27/2021,36.06999969482422,39.06999969482422,34.7599983215332,35.5,n/a
-2571,10/28/2021,35.5,38.58000183105469,34.97999954223633,37.63000106811523,n/a
-2572,10/29/2021,37.63000106811523,39.97999954223633,36.90999984741211,37.22999954223633,n/a
-2573,10/30/2021,37.22999954223633,41.84999847412109,36.7599983215332,37.91999816894531,n/a
-2574,11/02/2021,41.84999847412109,41.84999847412109,36.20000076293945,36.7400016784668,n/a
-2575,11/03/2021,36.7400016784668,36.90999984741211,35.34000015258789,35.56000137329102,n/a
-2576,11/04/2021,35.56000137329102,39.52000045776367,35.56000137329102,39.43999862670898,n/a
-2577,11/05/2021,39.43999862670898,39.43999862670898,34.41999816894531,38.56000137329102,n/a
-2578,11/06/2021,38.56000137329102,39.27000045776367,37.34999847412109,37.84000015258789,n/a
-2579,11/09/2021,39.27000045776367,39.47000122070312,37.66999816894531,37.70999908447266,n/a
-2580,11/10/2021,37.70999908447266,40.13000106811523,36.33000183105469,36.33000183105469,n/a
-2581,11/11/2021,36.33000183105469,37.18999862670898,34.58000183105469,37.09000015258789,n/a
-2582,11/12/2021,37.09000015258789,37.31000137329102,36.13000106811523,36.20000076293945,n/a
-2583,11/13/2021,36.20000076293945,39.34999847412109,35.33000183105469,36.09999847412109,n/a
-2584,11/16/2021,40.5099983215332,40.5099983215332,36.31000137329102,36.41999816894531,n/a
-2585,11/17/2021,36.41999816894531,39.45999908447266,34.63000106811523,34.68999862670898,n/a
-2586,11/18/2021,34.68999862670898,35.95000076293945,33.18000030517578,33.75,n/a
-2587,11/19/2021,33.75,37.68000030517578,33.75,37.68000030517578,n/a
-2588,11/20/2021,37.68000030517578,44.15000152587891,34.95999908447266,37.13000106811523,n/a
-2589,11/23/2021,37.81999969482422,39.81000137329102,36.20999908447266,36.61000061035156,n/a
-2590,11/24/2021,36.61000061035156,37.18000030517578,33.88000106811523,35.09999847412109,n/a
-2591,11/25/2021,35.09999847412109,37.83000183105469,29.73999977111816,34.79000091552734,n/a
-2592,11/27/2021,34.79000091552734,76.76000213623047,34.79000091552734,65.72000122070312,n/a
-2593,11/30/2021,57.40000152587891,63.47000122070312,52.04000091552734,63.34000015258789,n/a
-2594,12/01/2021,63.34000015258789,93.7300033569336,58.65999984741211,75.2300033569336,n/a
-2595,12/02/2021,75.2300033569336,80.5,68.86000061035156,78.18000030517578,n/a
-2596,12/03/2021,78.18000030517578,102.01000213623047,57.27000045776367,57.27000045776367,n/a
-2597,12/04/2021,57.27000045776367,66.76000213623047,50.34999847412109,64.55000305175781,n/a
-2598,12/07/2021,65.41999816894531,68.27999877929688,54.38000106811523,56.20999908447266,n/a
-2599,12/08/2021,56.20999908447266,56.20999908447266,47.11999893188477,48.15000152587891,n/a
-2600,12/09/2021,48.15000152587891,54.40999984741211,43.68999862670898,45.22000122070312,n/a
-2601,12/10/2021,45.22000122070312,53.54999923706055,43.61000061035156,47.43000030517578,n/a
-2602,12/11/2021,47.43000030517578,53.86999893188477,39.93999862670898,46.22999954223633,n/a
-2603,12/14/2021,53.29999923706055,61.11999893188477,44.68999862670898,45.88000106811523,n/a
-2604,12/15/2021,45.88000106811523,61.31000137329102,45.88000106811523,54.7599983215332,n/a
-2605,12/16/2021,54.7599983215332,67.20999908447266,47.22000122070312,56.52999877929688,n/a
-2606,12/17/2021,56.52999877929688,64.18000030517578,44.86999893188477,49.97000122070312,n/a
-2607,12/18/2021,49.97000122070312,59.93999862670898,44.56000137329102,48.31000137329102,n/a
-2608,12/21/2021,60.04000091552734,65.80000305175781,49.86999893188477,60.2400016784668,n/a
-2609,12/22/2021,60.2400016784668,61.9900016784668,48.88999938964844,52.31000137329102,n/a
-2610,12/23/2021,52.31000137329102,70.41000366210938,44.95999908447266,46.0,n/a
-2611,12/24/2021,46.0,49.0,42.54999923706055,43.70999908447266,n/a
-2612,12/25/2021,43.70999908447266,43.70999908447266,43.70999908447266,43.70999908447266,n/a
-2613,12/28/2021,50.84999847412109,52.52000045776367,43.58000183105469,43.58000183105469,n/a
-2614,12/29/2021,43.58000183105469,46.91999816894531,36.29000091552734,41.22999954223633,n/a
-2615,12/30/2021,41.22999954223633,44.54999923706055,40.06999969482422,40.2400016784668,n/a
-2616,12/31/2021,40.2400016784668,44.81999969482422,39.84000015258789,40.20000076293945,n/a
-2617,01/01/2022,40.20000076293945,45.68999862670898,40.20000076293945,42.61999893188477,n/a
-2618,01/04/2022,42.61999893188477,44.56000137329102,36.5,37.56999969482422,n/a
-2619,01/05/2022,37.56999969482422,43.13000106811523,33.75,39.47999954223633,n/a
-2620,01/06/2022,39.47999954223633,46.95000076293945,33.54000091552734,44.4900016784668,n/a
-2621,01/07/2022,44.4900016784668,44.4900016784668,34.7599983215332,36.86000061035156,n/a
-2622,01/08/2022,36.86000061035156,37.68000030517578,33.63000106811523,37.0,n/a
-2623,01/11/2022,42.66999816894531,42.66999816894531,36.70000076293945,37.65000152587891,n/a
-2624,01/12/2022,37.65000152587891,41.22999954223633,33.79000091552734,34.31000137329102,n/a
-2625,01/13/2022,34.31000137329102,39.4900016784668,31.77000045776367,34.38999938964844,n/a
-2626,01/14/2022,34.38999938964844,43.84999847412109,33.52999877929688,37.11000061035156,n/a
-2627,01/15/2022,37.11000061035156,43.47000122070312,37.11000061035156,41.18000030517578,n/a
-2628,01/19/2022,47.81999969482422,51.15999984741211,38.93000030517578,42.27999877929688,n/a
-2629,01/20/2022,42.27999877929688,48.33000183105469,38.79999923706055,42.75,n/a
-2630,01/21/2022,42.75,46.84000015258789,36.31000137329102,41.15000152587891,n/a
-2631,01/22/2022,41.15000152587891,52.13000106811523,38.31000137329102,42.56999969482422,n/a
-2632,01/25/2022,50.81999969482422,53.36999893188477,43.52000045776367,47.84000015258789,n/a
-2633,01/26/2022,47.84000015258789,53.06999969482422,45.59999847412109,47.63000106811523,n/a
-2634,01/27/2022,47.63000106811523,59.16999816894531,42.54999923706055,45.66999816894531,n/a
-2635,01/28/2022,45.66999816894531,51.5,41.63000106811523,46.90000152587891,n/a
-2636,01/29/2022,46.90000152587891,48.59999847412109,41.06999969482422,47.7400016784668,n/a
-2637,02/01/2022,47.7400016784668,50.04000091552734,42.08000183105469,42.34999847412109,n/a
-2638,02/02/2022,42.34999847412109,50.36000061035156,39.59999847412109,41.31000137329102,n/a
-2639,02/03/2022,41.31000137329102,58.40000152587891,41.31000137329102,41.86000061035156,n/a
-2640,02/04/2022,41.86000061035156,47.06000137329102,37.36999893188477,42.15000152587891,n/a
-2641,02/05/2022,42.15000152587891,47.34999847412109,40.5099983215332,43.88000106811523,n/a
-2642,02/08/2022,47.16999816894531,47.18000030517578,42.02000045776367,43.34000015258789,n/a
-2643,02/09/2022,43.34000015258789,47.52000045776367,37.56999969482422,41.2599983215332,n/a
-2644,02/10/2022,41.2599983215332,45.47000122070312,33.33000183105469,39.40000152587891,n/a
-2645,02/11/2022,39.40000152587891,46.43000030517578,36.45999908447266,43.81000137329102,n/a
-2646,02/12/2022,43.81000137329102,50.52999877929688,37.79000091552734,47.43999862670898,n/a
-2647,02/15/2022,50.66999816894531,52.95000076293945,46.11000061035156,48.83000183105469,n/a
-2648,02/16/2022,48.83000183105469,50.97000122070312,47.27000045776367,48.36000061035156,n/a
-2649,02/17/2022,48.36000061035156,50.97999954223633,45.47000122070312,49.38000106811523,n/a
-2650,02/18/2022,49.38000106811523,58.34999847412109,48.11999893188477,53.13999938964844,n/a
-2651,02/19/2022,53.13999938964844,54.93000030517578,48.68000030517578,52.0099983215332,n/a
-2652,02/23/2022,53.38999938964844,54.02000045776367,47.20000076293945,50.11000061035156,n/a
-2653,02/24/2022,50.11000061035156,52.52000045776367,48.84000015258789,50.5099983215332,n/a
-2654,02/25/2022,50.5099983215332,56.04999923706055,48.9900016784668,49.04000091552734,n/a
-2655,02/26/2022,49.04000091552734,52.90999984741211,44.45000076293945,49.5,n/a
-2656,03/01/2022,49.72999954223633,61.52000045776367,47.31999969482422,52.5,n/a
-2657,03/02/2022,52.5,63.93000030517578,52.5,61.43000030517578,n/a
-2658,03/03/2022,61.43000030517578,67.37999725341797,57.7400016784668,61.52999877929688,n/a
-2659,03/04/2022,61.52999877929688,64.37000274658203,61.52999877929688,64.37000274658203,n/a
-2660,03/05/2022,64.37000274658203,78.79000091552734,64.37000274658203,77.29000091552734,n/a
-2661,03/08/2022,77.29000091552734,82.13999938964844,77.29000091552734,78.91000366210938,n/a
-2662,03/09/2022,78.91000366210938,86.66999816894531,75.19999694824219,75.81999969482422,n/a
-2663,03/10/2022,75.81999969482422,75.81999969482422,65.55000305175781,73.25,n/a
-2664,03/11/2022,73.25,74.13999938964844,66.76000213623047,67.33999633789062,n/a
-2665,03/12/2022,67.33999633789062,68.72000122070312,61.0099983215332,68.01000213623047,n/a
-2666,03/15/2022,68.56999969482422,68.56999969482422,62.58000183105469,65.41999816894531,n/a
-2667,03/16/2022,65.41999816894531,65.41999816894531,62.40000152587891,63.61999893188477,n/a
-2668,03/17/2022,63.61999893188477,64.52999877929688,57.81999969482422,59.34999847412109,n/a
-2669,03/18/2022,59.34999847412109,69.54000091552734,59.34999847412109,67.77999877929688,n/a
-2670,03/19/2022,67.77999877929688,69.48999786376953,67.33000183105469,69.08999633789062,n/a
-2671,03/22/2022,71.80999755859375,72.0,68.91000366210938,70.77999877929688,n/a
-2672,03/23/2022,70.77999877929688,72.19999694824219,68.11000061035156,69.55999755859375,n/a
-2673,03/24/2022,69.55999755859375,72.8499984741211,69.55999755859375,72.58999633789062,n/a
-2674,03/25/2022,72.58999633789062,72.80000305175781,68.83999633789062,69.13999938964844,n/a
-2675,03/26/2022,69.13999938964844,70.88999938964844,68.23999786376953,68.91000366210938,n/a
-2676,03/29/2022,70.7300033569336,70.7300033569336,66.70999908447266,67.04000091552734,n/a
-2677,03/30/2022,67.04000091552734,67.04000091552734,62.31000137329102,62.45999908447266,n/a
-2678,03/31/2022,62.45999908447266,64.55000305175781,60.88000106811523,61.04000091552734,n/a
-2679,04/01/2022,61.04000091552734,62.43000030517578,56.22999954223633,57.65999984741211,n/a
-2680,04/02/2022,57.65999984741211,57.70999908447266,53.58000183105469,54.36000061035156,n/a
-2681,04/05/2022,56.29000091552734,56.7400016784668,53.72000122070312,54.31000137329102,n/a
-2682,04/06/2022,54.31000137329102,56.59000015258789,51.84999847412109,53.79999923706055,n/a
-2683,04/07/2022,53.79999923706055,55.63999938964844,51.95999908447266,53.15000152587891,n/a
-2684,04/08/2022,53.15000152587891,56.16999816894531,52.2400016784668,54.22999954223633,n/a
-2685,04/09/2022,54.22999954223633,55.54000091552734,52.72999954223633,53.13999938964844,n/a
-2686,04/12/2022,57.38000106811523,57.56000137329102,52.95999908447266,54.81000137329102,n/a
-2687,04/13/2022,54.81000137329102,57.20000076293945,54.54999923706055,55.25,n/a
-2688,04/14/2022,55.25,57.38000106811523,50.81000137329102,51.20000076293945,n/a
-2689,04/15/2022,51.20000076293945,54.52999877929688,49.2400016784668,53.38000106811523,n/a
-2690,04/19/2022,55.20000076293945,56.22999954223633,50.68000030517578,50.93999862670898,n/a
-2691,04/20/2022,50.93999862670898,53.13000106811523,49.66999816894531,50.34000015258789,n/a
-2692,04/21/2022,50.34000015258789,54.02000045776367,50.34000015258789,52.22999954223633,n/a
-2693,04/22/2022,52.22999954223633,52.22999954223633,48.9900016784668,49.86000061035156,n/a
-2694,04/23/2022,49.86000061035156,51.2599983215332,49.86000061035156,51.15000152587891,n/a
-2695,04/26/2022,56.0,56.04999923706055,52.68999862670898,52.86000061035156,n/a
-2696,04/27/2022,52.86000061035156,54.13000106811523,47.70999908447266,53.56999969482422,n/a
-2697,04/28/2022,53.56999969482422,57.0,52.56999969482422,53.38000106811523,n/a
-2698,04/29/2022,53.38000106811523,54.79000091552734,50.90999984741211,51.93999862670898,n/a
-2699,04/30/2022,51.93999862670898,54.72000122070312,51.70999908447266,53.09999847412109,n/a
-2700,05/03/2022,56.97999954223633,57.06999969482422,53.13000106811523,54.15000152587891,n/a
-2701,05/04/2022,54.15000152587891,56.31000137329102,53.84000015258789,54.04000091552734,n/a
-2702,05/05/2022,54.04000091552734,56.90000152587891,52.5099983215332,53.15000152587891,n/a
-2703,05/06/2022,53.15000152587891,55.16999816894531,50.56999969482422,54.72000122070312,n/a
-2704,05/07/2022,54.72000122070312,57.33000183105469,54.72000122070312,54.81999969482422,n/a
-2705,05/10/2022,57.91999816894531,58.58000183105469,55.93000030517578,57.90000152587891,n/a
-2706,05/11/2022,57.90000152587891,58.63999938964844,55.91999816894531,56.06000137329102,n/a
-2707,05/12/2022,56.06000137329102,57.40999984741211,51.95999908447266,53.43000030517578,n/a
-2708,05/13/2022,53.43000030517578,55.47999954223633,52.20000076293945,52.70999908447266,n/a
-2709,05/14/2022,52.70999908447266,53.88000106811523,51.09000015258789,51.22000122070312,n/a
-2710,05/17/2022,55.95999908447266,56.4900016784668,51.22000122070312,51.88999938964844,n/a
-2711,05/18/2022,51.88999938964844,54.70999908447266,49.84999847412109,50.34000015258789,n/a
-2712,05/19/2022,50.34000015258789,52.47999954223633,50.34000015258789,51.88999938964844,n/a
-2713,05/20/2022,51.88999938964844,54.75,50.38999938964844,51.15999984741211,n/a
-2714,05/21/2022,51.15999984741211,51.88000106811523,50.0099983215332,50.72000122070312,n/a
-2715,05/24/2022,53.52000045776367,53.56999969482422,48.33000183105469,48.63000106811523,n/a
-2716,05/25/2022,48.63000106811523,50.65999984741211,42.77999877929688,47.04000091552734,n/a
-2717,05/26/2022,47.04000091552734,50.25,46.29000091552734,46.7599983215332,n/a
-2718,05/27/2022,46.7599983215332,48.25,45.27999877929688,46.02999877929688,n/a
-2719,05/28/2022,46.02999877929688,50.22000122070312,46.02999877929688,47.91999816894531,n/a
-2720,06/01/2022,51.77000045776367,51.93999862670898,47.65999984741211,49.81999969482422,n/a
-2721,06/02/2022,49.81999969482422,51.68999862670898,48.81999969482422,49.13999938964844,n/a
-2722,06/03/2022,49.13999938964844,51.38000106811523,46.56999969482422,47.79999923706055,n/a
-2723,06/04/2022,47.79999923706055,50.5,45.59999847412109,46.22999954223633,n/a
-2724,06/07/2022,51.29999923706055,51.5099983215332,47.90000152587891,47.90000152587891,n/a
-2725,06/08/2022,51.29999923706055,51.47000122070312,45.66999816894531,45.88000106811523,n/a
-2726,06/09/2022,49.47999954223633,49.54999923706055,44.36999893188477,44.36999893188477,n/a
-2727,06/10/2022,47.5,47.5,43.02000045776367,43.86999893188477,n/a
-2728,06/11/2022,49.47000122070312,49.54000091552734,42.84000015258789,42.91999816894531,n/a
-2729,06/14/2022,56.33000183105469,56.33000183105469,46.61000061035156,47.56000137329102,n/a
-2730,06/15/2022,50.88000106811523,50.97000122070312,46.63000106811523,46.63000106811523,n/a
-2731,06/16/2022,55.59999847412109,55.59999847412109,45.52000045776367,47.04000091552734,n/a
-2732,06/17/2022,53.11000061035156,53.11000061035156,45.90000152587891,46.27000045776367,n/a
-2733,06/18/2022,55.31000137329102,55.31000137329102,44.56999969482422,49.18999862670898,n/a
-2734,06/22/2022,53.45999908447266,53.4900016784668,46.56000137329102,46.56000137329102,n/a
-2735,06/23/2022,54.52000045776367,55.81000137329102,47.27999877929688,48.9900016784668,n/a
-2736,06/24/2022,54.02000045776367,54.09000015258789,48.06000137329102,48.58000183105469,n/a
-2737,06/25/2022,53.54000091552734,53.54000091552734,46.63999938964844,46.9900016784668,n/a
-2738,06/28/2022,52.18999862670898,52.18999862670898,46.7599983215332,46.9900016784668,n/a
-2739,06/29/2022,50.52000045776367,50.59999847412109,46.33000183105469,46.59000015258789,n/a
-2740,06/30/2022,49.34000015258789,49.34000015258789,47.18999862670898,48.56999969482422,n/a
-2741,07/01/2022,50.81999969482422,50.81999969482422,48.58000183105469,48.90000152587891,n/a
-2742,07/02/2022,51.25,51.31000137329102,48.84000015258789,49.40000152587891,n/a
-2743,07/05/2022,49.40000152587891,49.40000152587891,49.40000152587891,49.40000152587891,n/a
-2744,07/06/2022,54.90999984741211,56.45999908447266,52.61000061035156,52.61000061035156,n/a
-2745,07/07/2022,52.86999893188477,55.22000122070312,52.61999893188477,54.66999816894531,n/a
-2746,07/08/2022,53.59999847412109,55.40000152587891,52.79000091552734,52.86999893188477,n/a
-2747,07/09/2022,53.7400016784668,54.04000091552734,51.63999938964844,52.09999847412109,n/a
-2748,07/12/2022,53.43000030517578,55.86000061035156,52.22999954223633,53.09999847412109,n/a
-2749,07/13/2022,52.97000122070312,54.4900016784668,50.91999816894531,54.40000152587891,n/a
-2750,07/14/2022,53.13999938964844,54.52000045776367,51.5,51.7599983215332,n/a
-2751,07/15/2022,52.31999969482422,55.70000076293945,52.11999893188477,53.02999877929688,n/a
-2752,07/16/2022,53.81000137329102,54.04999923706055,51.15999984741211,51.77000045776367,n/a
-2753,07/19/2022,50.34000015258789,50.59999847412109,48.81000137329102,49.65999984741211,n/a
-2754,07/20/2022,49.33000183105469,49.54999923706055,48.20999908447266,48.77000045776367,n/a
-2755,07/21/2022,48.27000045776367,49.08000183105469,47.43000030517578,47.54000091552734,n/a
-2756,07/22/2022,51.79999923706055,52.95999908447266,50.79999923706055,51.09999847412109,n/a
-2757,07/23/2022,49.13999938964844,49.13999938964844,47.27000045776367,47.84000015258789,n/a
-2758,07/26/2022,48.88000106811523,48.88000106811523,46.95999908447266,47.95999908447266,n/a
-2759,07/27/2022,46.91999816894531,48.31000137329102,46.91999816894531,47.81000137329102,n/a
-2760,07/28/2022,47.15000152587891,52.90000152587891,46.95999908447266,48.9900016784668,n/a
-2761,07/29/2022,47.7599983215332,52.7400016784668,46.81999969482422,47.16999816894531,n/a
-2762,07/30/2022,46.59000015258789,47.43999862670898,45.36999893188477,46.18999862670898,n/a
-2763,08/02/2022,50.68999862670898,51.5,49.84999847412109,49.97000122070312,n/a
-2764,08/03/2022,53.5099983215332,55.65000152587891,52.06999969482422,52.77000045776367,n/a
-2765,08/04/2022,52.68999862670898,54.02000045776367,49.68999862670898,50.11999893188477,n/a
-2766,08/05/2022,52.88000106811523,55.31999969482422,51.06000137329102,55.13999938964844,n/a
-2767,08/06/2022,53.97999954223633,53.97999954223633,48.47000122070312,48.7599983215332,n/a
-2768,08/09/2022,50.54000091552734,50.54000091552734,46.40000152587891,46.40000152587891,n/a
-2769,08/10/2022,50.31999969482422,50.59999847412109,46.11999893188477,46.22999954223633,n/a
-2770,08/11/2022,46.36000061035156,48.16999816894531,46.27000045776367,46.56000137329102,n/a
-2771,08/12/2022,46.5099983215332,46.93999862670898,44.47000122070312,45.36999893188477,n/a
-2772,08/13/2022,44.83000183105469,45.20999908447266,43.31999969482422,44.0,n/a
-2773,08/16/2022,57.56999969482422,57.56999969482422,44.9900016784668,46.63000106811523,n/a
-2774,08/17/2022,51.20000076293945,51.70000076293945,48.22999954223633,50.25,n/a
-2775,08/18/2022,52.31999969482422,56.52999877929688,50.4900016784668,51.54999923706055,n/a
-2776,08/19/2022,51.68000030517578,51.68000030517578,47.36000061035156,47.40999984741211,n/a
-2777,08/20/2022,52.52999877929688,52.52999877929688,48.72000122070312,50.34000015258789,n/a
-2778,08/23/2022,53.66999816894531,55.13000106811523,50.5099983215332,50.63999938964844,n/a
-2779,08/24/2022,53.88999938964844,54.20999908447266,46.9900016784668,47.34999847412109,n/a
-2780,08/25/2022,51.86000061035156,51.86000061035156,47.16999816894531,48.33000183105469,n/a
-2781,08/26/2022,50.95999908447266,51.08000183105469,47.25,48.77999877929688,n/a
-2782,08/27/2022,48.61999893188477,49.27000045776367,46.68999862670898,47.08000183105469,n/a
-2783,08/30/2022,45.09999847412109,52.97000122070312,44.93999862670898,47.72999954223633,n/a
-2784,08/31/2022,51.45000076293945,51.45000076293945,48.72999954223633,49.7400016784668,n/a
-2785,09/01/2022,52.0,52.68999862670898,51.06000137329102,52.11000061035156,n/a
-2786,09/02/2022,53.15999984741211,53.97999954223633,52.70999908447266,53.90000152587891,n/a
-2787,09/03/2022,54.54999923706055,54.59000015258789,52.84999847412109,53.90000152587891,n/a
-2788,09/07/2022,55.68999862670898,55.68999862670898,49.54000091552734,50.0,n/a
-2789,09/08/2022,51.91999816894531,53.72000122070312,51.63000106811523,53.31999969482422,n/a
-2790,09/09/2022,52.20000076293945,52.70000076293945,50.70000076293945,51.29000091552734,n/a
-2791,09/10/2022,51.38000106811523,51.38000106811523,48.65000152587891,48.84000015258789,n/a
-2792,09/13/2022,41.70000076293945,44.90999984741211,41.38999938964844,44.15000152587891,n/a
-2793,09/14/2022,43.72000122070312,46.54000091552734,39.33000183105469,44.81000137329102,n/a
-2794,09/15/2022,43.22000122070312,46.18999862670898,42.7400016784668,45.61999893188477,n/a
-2795,09/16/2022,48.77000045776367,50.15999984741211,40.66999816894531,46.63000106811523,n/a
-2796,09/17/2022,45.70999908447266,49.02000045776367,45.59000015258789,47.43999862670898,n/a
-2797,09/20/2022,48.22000122070312,49.27999877929688,46.2599983215332,46.75,n/a
-2798,09/21/2022,46.88999938964844,49.29999923706055,45.63999938964844,48.22999954223633,n/a
-2799,09/22/2022,49.20000076293945,49.68999862670898,48.0,48.65000152587891,n/a
-2800,09/23/2022,48.72999954223633,48.77000045776367,47.0,47.09999847412109,n/a
-2801,09/24/2022,49.86000061035156,51.11999893188477,49.56999969482422,50.81999969482422,n/a
-2802,09/27/2022,53.36999893188477,56.72999954223633,52.86999893188477,56.68000030517578,n/a
-2803,09/28/2022,56.47000122070312,56.61000061035156,55.4900016784668,55.88999938964844,n/a
-2804,09/29/2022,56.41999816894531,56.77999877929688,54.84000015258789,55.02000045776367,n/a
-2805,09/30/2022,55.52000045776367,55.84000015258789,54.13999938964844,54.40999984741211,n/a
-2806,10/01/2022,56.34000015258789,56.56000137329102,54.63999938964844,55.68999862670898,n/a
-2807,10/04/2022,60.47999954223633,60.47999954223633,55.36000061035156,56.2400016784668,n/a
-2808,10/05/2022,58.5,59.52000045776367,55.08000183105469,59.5099983215332,n/a
-2809,10/06/2022,58.5099983215332,58.59000015258789,53.9900016784668,54.20000076293945,n/a
-2810,10/07/2022,56.38000106811523,56.41999816894531,53.13000106811523,53.38999938964844,n/a
-2811,10/08/2022,54.41999816894531,56.27000045776367,53.54000091552734,53.63999938964844,n/a
-2812,10/11/2022,50.79000091552734,54.65999984741211,50.72999954223633,51.41999816894531,n/a
-2813,10/12/2022,54.56000137329102,54.61999893188477,51.0099983215332,51.91999816894531,n/a
-2814,10/13/2022,53.66999816894531,55.11000061035156,50.43999862670898,51.52000045776367,n/a
-2815,10/14/2022,59.40999984741211,59.47000122070312,49.59000015258789,50.52000045776367,n/a
-2816,10/15/2022,53.83000183105469,53.93999862670898,50.15999984741211,50.29999923706055,n/a
-2817,10/18/2022,56.5099983215332,56.54999923706055,49.7599983215332,50.27000045776367,n/a
-2818,10/19/2022,53.61999893188477,53.63000106811523,48.65999984741211,49.11999893188477,n/a
-2819,10/20/2022,52.25,52.25,47.47999954223633,47.77999877929688,n/a
-2820,10/21/2022,50.43000030517578,51.15999984741211,47.93999862670898,47.97999954223633,n/a
-2821,10/22/2022,50.45000076293945,50.45000076293945,46.47000122070312,47.18999862670898,n/a
-2822,10/25/2022,47.65000152587891,51.02000045776367,47.45000076293945,47.77999877929688,n/a
-2823,10/26/2022,47.15999984741211,47.77000045776367,46.59000015258789,47.29999923706055,n/a
-2824,10/27/2022,47.08000183105469,48.63999938964844,46.58000183105469,48.58000183105469,n/a
-2825,10/28/2022,48.04999923706055,51.11999893188477,47.79000091552734,49.02000045776367,n/a
-2826,10/29/2022,48.91999816894531,51.9900016784668,47.61999893188477,47.81000137329102,n/a
-2827,11/01/2022,49.61999893188477,49.77000045776367,47.29000091552734,47.40999984741211,n/a
-2828,11/02/2022,47.79000091552734,48.18000030517578,46.18000030517578,47.04000091552734,n/a
-2829,11/03/2022,47.09999847412109,50.93000030517578,47.02999877929688,47.75,n/a
-2830,11/04/2022,47.83000183105469,48.09999847412109,46.47000122070312,46.47000122070312,n/a
-2831,11/05/2022,46.77000045776367,47.63000106811523,45.91999816894531,47.5,n/a
-2832,11/08/2022,45.88000106811523,48.2599983215332,45.06999969482422,45.11000061035156,n/a
-2833,11/09/2022,45.7599983215332,46.40999984741211,43.93999862670898,45.04000091552734,n/a
-2834,11/10/2022,45.90999984741211,45.90999984741211,44.20000076293945,45.38000106811523,n/a
-2835,11/11/2022,46.45999908447266,46.70000076293945,43.18999862670898,43.47999954223633,n/a
-2836,11/12/2022,44.47000122070312,44.81000137329102,41.7400016784668,42.06000137329102,n/a
-2837,11/15/2022,45.43000030517578,45.43000030517578,42.25,44.41999816894531,n/a
-2838,11/16/2022,47.52000045776367,47.52999877929688,44.38000106811523,46.72000122070312,n/a
-2839,11/17/2022,46.86999893188477,46.86999893188477,44.81999969482422,45.11999893188477,n/a
-2840,11/18/2022,45.77000045776367,46.2599983215332,44.59999847412109,45.34000015258789,n/a
-2841,11/19/2022,46.43999862670898,47.70999908447266,45.63000106811523,45.93000030517578,n/a
-2842,11/20/2022,45.93000030517578,45.93000030517578,45.93000030517578,45.93000030517578,n/a
-2843,11/21/2022,45.93000030517578,45.93000030517578,45.93000030517578,45.93000030517578,n/a
-2844,11/22/2022,47.56000137329102,54.81000137329102,47.09999847412109,47.11000061035156,n/a
-2845,11/23/2022,46.77999877929688,46.90999984741211,45.54000091552734,46.29999923706055,n/a
-2846,11/24/2022,47.88999938964844,51.56000137329102,47.31999969482422,51.56000137329102,n/a
-2847,11/25/2022,51.56000137329102,51.56000137329102,51.56000137329102,51.56000137329102,n/a
-2848,11/26/2022,51.86999893188477,52.81000137329102,49.70000076293945,50.15999984741211,n/a
-2849,11/29/2022,53.38999938964844,53.43999862670898,50.08000183105469,50.52999877929688,n/a
-2850,11/30/2022,49.81000137329102,49.93999862670898,47.56000137329102,47.90999984741211,n/a
-2851,12/01/2022,49.86999893188477,49.86999893188477,46.02999877929688,46.15000152587891,n/a
-2852,12/02/2022,50.02999877929688,50.02999877929688,45.16999816894531,45.61000061035156,n/a
-2853,12/03/2022,46.0,46.15999984741211,45.15000152587891,45.7599983215332,n/a
-2854,12/06/2022,47.34000015258789,47.63999938964844,44.70999908447266,45.40999984741211,n/a
-2855,12/07/2022,45.84999847412109,47.29999923706055,44.29000091552734,46.36000061035156,n/a
-2856,12/08/2022,45.90999984741211,48.25,45.40999984741211,47.90999984741211,n/a
-2857,12/09/2022,46.45999908447266,48.0099983215332,45.91999816894531,47.16999816894531,n/a
-2858,12/10/2022,47.13000106811523,47.72000122070312,46.15999984741211,46.93000030517578,n/a
-2859,12/13/2022,45.65999984741211,46.43000030517578,44.58000183105469,44.9900016784668,n/a
-2860,12/14/2022,44.84999847412109,45.43000030517578,42.52999877929688,43.36999893188477,n/a
-2861,12/15/2022,43.02000045776367,43.72999954223633,41.43999862670898,41.81999969482422,n/a
-2862,12/16/2022,44.79999923706055,45.02000045776367,43.43999862670898,43.70000076293945,n/a
-2863,12/17/2022,44.72000122070312,45.29000091552734,42.02000045776367,42.29000091552734,n/a
-2864,12/20/2022,44.86000061035156,45.54999923706055,42.34000015258789,42.47000122070312,n/a
-2865,12/21/2022,43.83000183105469,44.04000091552734,41.33000183105469,41.79000091552734,n/a
-2866,12/22/2022,43.15000152587891,43.90000152587891,41.0,41.18000030517578,n/a
-2867,12/23/2022,42.38999938964844,42.56999969482422,41.16999816894531,41.79999923706055,n/a
-2868,12/24/2022,43.86999893188477,43.90999984741211,41.09999847412109,41.20999908447266,n/a
-2869,12/28/2022,44.70000076293945,44.90000152587891,42.90000152587891,43.5,n/a
-2870,12/29/2022,42.58000183105469,44.77999877929688,42.58000183105469,43.95000076293945,n/a
-2871,12/30/2022,44.04000091552734,45.5,42.02999877929688,42.59999847412109,n/a
-2872,12/31/2022,42.83000183105469,43.38999938964844,41.20000076293945,41.2599983215332,n/a
-2873,01/04/2023,42.7400016784668,44.72999954223633,42.7400016784668,44.13999938964844,n/a
-2874,01/05/2023,46.18999862670898,46.18999862670898,44.5,45.83000183105469,n/a
-2875,01/06/2023,46.88000106811523,46.88000106811523,43.68000030517578,43.93000030517578,n/a
-2876,01/07/2023,44.7599983215332,45.52000045776367,42.75,42.93999862670898,n/a
-2877,01/10/2023,43.97000122070312,45.16999816894531,42.25,42.75,n/a
-2878,01/11/2023,42.38999938964844,42.38999938964844,41.38999938964844,41.59999847412109,n/a
-2879,01/12/2023,41.38000106811523,42.22000122070312,40.79000091552734,41.18999862670898,n/a
-2880,01/13/2023,40.59999847412109,40.65000152587891,39.13000106811523,39.27999877929688,n/a
-2881,01/14/2023,38.84999847412109,39.11000061035156,37.47999954223633,38.18999862670898,n/a
-2882,01/18/2023,40.13000106811523,40.79000091552734,39.09000015258789,40.09999847412109,n/a
-2883,01/19/2023,40.45000076293945,40.52000045776367,38.59000015258789,39.25,n/a
-2884,01/20/2023,41.83000183105469,41.83000183105469,38.90000152587891,39.02000045776367,n/a
-2885,01/21/2023,40.56000137329102,40.56000137329102,37.52999877929688,37.81000137329102,n/a
-2886,01/24/2023,40.5,40.5,37.08000183105469,37.29999923706055,n/a
-2887,01/25/2023,38.33000183105469,38.79999923706055,37.5,38.2599983215332,n/a
-2888,01/26/2023,39.88000106811523,39.91999816894531,38.2599983215332,38.54000091552734,n/a
-2889,01/27/2023,38.95999908447266,39.0099983215332,37.61000061035156,38.11999893188477,n/a
-2890,01/28/2023,38.88999938964844,38.91999816894531,36.90000152587891,38.59999847412109,n/a
-2891,01/31/2023,39.7599983215332,40.81000137329102,39.7599983215332,40.18000030517578,n/a
-2892,02/01/2023,40.36000061035156,40.9900016784668,38.54999923706055,38.54999923706055,n/a
-2893,02/02/2023,37.52999877929688,39.15999984741211,37.18000030517578,37.9900016784668,n/a
-2894,02/03/2023,39.06999969482422,39.18000030517578,38.0099983215332,38.4900016784668,n/a
-2895,02/04/2023,39.36999893188477,40.11000061035156,37.54000091552734,39.47999954223633,n/a
-2896,02/07/2023,39.81000137329102,40.09999847412109,38.86999893188477,38.91999816894531,n/a
-2897,02/08/2023,38.95000076293945,39.72000122070312,37.22000122070312,37.31000137329102,n/a
-2898,02/09/2023,36.31000137329102,37.09999847412109,35.79000091552734,37.02000045776367,n/a
-2899,02/10/2023,35.2400016784668,36.77000045776367,35.06000137329102,35.75,n/a
-2900,02/11/2023,35.81000137329102,36.18000030517578,34.97000122070312,35.88999938964844,n/a
-2901,02/14/2023,36.06000137329102,37.81999969482422,35.20999908447266,37.77000045776367,n/a
-2902,02/15/2023,39.15000152587891,39.18000030517578,36.54000091552734,36.66999816894531,n/a
-2903,02/16/2023,37.40000152587891,38.18999862670898,35.41999816894531,35.70000076293945,n/a
-2904,02/17/2023,36.43000030517578,36.4900016784668,34.68000030517578,35.02999877929688,n/a
-2905,02/18/2023,36.08000183105469,38.58000183105469,35.95000076293945,36.04000091552734,n/a
-2906,02/22/2023,37.88000106811523,38.04999923706055,36.91999816894531,37.04999923706055,n/a
-2907,02/23/2023,37.56000137329102,38.61999893188477,37.40999984741211,38.36000061035156,n/a
-2908,02/24/2023,39.40000152587891,39.5099983215332,36.66999816894531,36.68999862670898,n/a
-2909,02/25/2023,37.63000106811523,38.61999893188477,36.9900016784668,37.25,n/a
-2910,02/28/2023,39.70000076293945,39.70000076293945,37.45000076293945,37.54999923706055,n/a
-2911,03/01/2023,38.15000152587891,38.36000061035156,35.38000106811523,35.41999816894531,n/a
-2912,03/02/2023,36.58000183105469,37.95000076293945,36.34000015258789,36.63000106811523,n/a
-2913,03/03/2023,37.25,39.16999816894531,35.59000015258789,35.61000061035156,n/a
-2914,03/04/2023,37.20999908447266,38.5099983215332,35.18999862670898,35.20000076293945,n/a
-2915,03/07/2023,35.91999816894531,36.56000137329102,33.0099983215332,33.02999877929688,n/a
-2916,03/08/2023,32.83000183105469,33.81999969482422,32.25,33.7599983215332,n/a
-2917,03/09/2023,33.81999969482422,34.54000091552734,33.34999847412109,33.38999938964844,n/a
-2918,03/10/2023,32.81000137329102,34.91999816894531,31.95999908447266,34.86000061035156,n/a
-2919,03/11/2023,36.13999938964844,36.97999954223633,35.41999816894531,36.7599983215332,n/a
-2920,03/14/2023,39.29000091552734,46.27999877929688,34.33000183105469,38.13000106811523,n/a
-2921,03/15/2023,42.02999877929688,47.68000030517578,35.68999862670898,47.40999984741211,n/a
-2922,03/16/2023,54.15000152587891,57.88999938964844,45.38999938964844,49.77999877929688,n/a
-2923,03/17/2023,49.02000045776367,54.11999893188477,48.38999938964844,48.65000152587891,n/a
-2924,03/18/2023,47.97000122070312,54.18999862670898,47.08000183105469,51.47999954223633,n/a
-2925,03/21/2023,51.81999969482422,52.54999923706055,50.45999908447266,51.13999938964844,n/a
-2926,03/22/2023,51.16999816894531,51.16999816894531,46.45000076293945,48.11999893188477,n/a
-2927,03/23/2023,47.59000015258789,47.79000091552734,45.18000030517578,46.97000122070312,n/a
-2928,03/24/2023,48.20000076293945,48.20000076293945,44.91999816894531,46.90000152587891,n/a
-2929,03/25/2023,53.47000122070312,53.4900016784668,48.27999877929688,48.36000061035156,n/a
-2930,03/26/2023,48.36000061035156,48.36000061035156,48.36000061035156,48.36000061035156,n/a
-2931,03/28/2023,48.61000061035156,48.61000061035156,45.36000061035156,45.40999984741211,n/a
-2932,03/29/2023,47.06000137329102,47.29000091552734,44.29999923706055,44.31000137329102,n/a
-2933,03/30/2023,50.09999847412109,50.09999847412109,43.18999862670898,43.33000183105469,n/a
-2934,03/31/2023,45.77999877929688,45.84000015258789,42.02000045776367,42.02000045776367,n/a
-2935,04/01/2023,43.33000183105469,43.38999938964844,40.34000015258789,40.34000015258789,n/a
-2936,04/04/2023,43.15999984741211,43.15999984741211,38.45000076293945,39.4900016784668,n/a
-2937,04/05/2023,38.2599983215332,40.04000091552734,37.43999862670898,39.41999816894531,n/a
-2938,04/06/2023,39.34999847412109,40.40999984741211,38.56000137329102,39.13999938964844,n/a
-2939,04/07/2023,38.72000122070312,38.72000122070312,34.41999816894531,34.7599983215332,n/a
-2940,04/11/2023,37.59000015258789,37.61000061035156,34.29000091552734,34.31000137329102,n/a
-2941,04/12/2023,38.43000030517578,38.88000106811523,33.88000106811523,34.22999954223633,n/a
-2942,04/13/2023,34.13000106811523,34.43000030517578,33.31000137329102,33.7400016784668,n/a
-2943,04/14/2023,34.65000152587891,34.65000152587891,32.61999893188477,32.77999877929688,n/a
-2944,04/15/2023,34.06999969482422,34.13999938964844,31.82999992370605,32.5099983215332,n/a
-2945,04/18/2023,34.84999847412109,34.86000061035156,32.52000045776367,32.93000030517578,n/a
-2946,04/19/2023,34.68000030517578,34.75,32.91999816894531,33.68999862670898,n/a
-2947,04/20/2023,36.16999816894531,36.33000183105469,34.13999938964844,34.43999862670898,n/a
-2948,04/21/2023,36.43000030517578,37.54999923706055,36.09000015258789,36.40999984741211,n/a
-2949,04/22/2023,35.20000076293945,36.2400016784668,34.93000030517578,35.16999816894531,n/a
-2950,04/25/2023,36.13999938964844,36.5099983215332,34.2400016784668,34.27999877929688,n/a
-2951,04/26/2023,33.84999847412109,36.68999862670898,33.7599983215332,36.63999938964844,n/a
-2952,04/27/2023,36.95999908447266,39.2599983215332,36.0099983215332,39.25,n/a
-2953,04/28/2023,40.66999816894531,40.72000122070312,37.61999893188477,37.7599983215332,n/a
-2954,04/29/2023,38.27000045776367,38.27000045776367,35.58000183105469,35.63000106811523,n/a
-2955,05/02/2023,37.11999893188477,37.2599983215332,35.86000061035156,35.93999862670898,n/a
-2956,05/03/2023,36.90000152587891,40.7599983215332,36.63000106811523,39.47999954223633,n/a
-2957,05/04/2023,42.09999847412109,44.43999862670898,41.27999877929688,43.22999954223633,n/a
-2958,05/05/2023,43.15999984741211,44.66999816894531,42.70000076293945,43.75,n/a
-2959,05/06/2023,41.27000045776367,42.68999862670898,37.02000045776367,37.34999847412109,n/a
-2960,05/09/2023,36.0,37.33000183105469,35.5,35.54000091552734,n/a
-2961,05/10/2023,34.59000015258789,36.81999969482422,34.59000015258789,35.13000106811523,n/a
-2962,05/11/2023,34.63999938964844,35.7400016784668,33.68000030517578,34.13000106811523,n/a
-2963,05/12/2023,34.40000152587891,36.15000152587891,34.40000152587891,35.7400016784668,n/a
-2964,05/13/2023,36.68999862670898,37.31999969482422,35.29000091552734,37.31999969482422,n/a
-2965,05/16/2023,38.04999923706055,38.04999923706055,35.02000045776367,35.15999984741211,n/a
-2966,05/17/2023,37.75,37.75,35.27999877929688,35.97999954223633,n/a
-2967,05/18/2023,35.59000015258789,37.43000030517578,35.59000015258789,36.43999862670898,n/a
-2968,05/19/2023,36.34000015258789,37.04999923706055,35.88999938964844,36.02000045776367,n/a
-2969,05/20/2023,34.63999938964844,36.83000183105469,34.63999938964844,35.84999847412109,n/a
-2970,05/23/2023,36.93000030517578,37.68999862670898,34.84999847412109,35.52000045776367,n/a
-2971,05/24/2023,35.47999954223633,35.4900016784668,34.52000045776367,35.11000061035156,n/a
-2972,05/25/2023,35.41999816894531,36.16999816894531,35.0099983215332,35.86000061035156,n/a
-2973,05/26/2023,37.29000091552734,37.59999847412109,36.38999938964844,36.7400016784668,n/a
-2974,05/27/2023,37.43999862670898,37.43999862670898,35.52000045776367,35.95000076293945,n/a
-2975,05/31/2023,39.66999816894531,40.02000045776367,39.0,39.68000030517578,n/a
-2976,06/01/2023,41.13999938964844,41.7400016784668,40.47999954223633,40.68000030517578,n/a
-2977,06/02/2023,42.04999923706055,42.06999969482422,40.02999877929688,40.5,n/a
-2978,06/03/2023,39.52999877929688,41.47000122070312,38.88999938964844,39.59999847412109,n/a
-2979,06/06/2023,42.33000183105469,42.33000183105469,37.04999923706055,37.45000076293945,n/a
-2980,06/07/2023,38.58000183105469,38.58000183105469,35.70000076293945,36.06999969482422,n/a
-2981,06/08/2023,35.33000183105469,35.84000015258789,34.06999969482422,34.13000106811523,n/a
-2982,06/09/2023,36.83000183105469,36.83000183105469,33.91999816894531,35.18000030517578,n/a
-2983,06/10/2023,34.04000091552734,34.7599983215332,33.15999984741211,33.70000076293945,n/a
-2984,06/13/2023,33.27000045776367,36.77999877929688,32.41999816894531,36.34999847412109,n/a
-2985,06/14/2023,35.31000137329102,36.29999923706055,31.65999984741211,32.38000106811523,n/a
-2986,06/15/2023,32.13999938964844,38.29999923706055,32.13999938964844,33.65999984741211,n/a
-2987,06/16/2023,37.63999938964844,37.63999938964844,32.08000183105469,33.06999969482422,n/a
-2988,06/17/2023,35.16999816894531,35.16999816894531,31.73999977111816,32.9900016784668,n/a
-2989,06/21/2023,34.31999969482422,35.15000152587891,33.61999893188477,34.75,n/a
-2990,06/22/2023,36.70999908447266,36.70999908447266,32.81000137329102,33.2599983215332,n/a
-2991,06/23/2023,36.86000061035156,37.45000076293945,34.43000030517578,34.93000030517578,n/a
-2992,06/24/2023,38.11999893188477,38.11999893188477,35.09999847412109,35.36000061035156,n/a
-2993,06/27/2023,38.68999862670898,38.68999862670898,36.56000137329102,36.66999816894531,n/a
-2994,06/28/2023,39.65000152587891,39.66999816894531,37.52999877929688,39.29999923706055,n/a
-2995,06/29/2023,38.95000076293945,40.09999847412109,36.79999923706055,36.86000061035156,n/a
-2996,06/30/2023,38.4900016784668,39.11000061035156,35.38999938964844,35.41999816894531,n/a
-2997,07/01/2023,39.40000152587891,39.40000152587891,33.25,33.27999877929688,n/a
-2998,07/04/2023,35.18000030517578,35.18000030517578,32.91999816894531,33.88000106811523,n/a
-2999,07/06/2023,34.97999954223633,34.97999954223633,33.61999893188477,33.90999984741211,n/a
-3000,07/07/2023,34.11000061035156,36.2599983215332,32.90999984741211,35.13000106811523,n/a
-3001,07/08/2023,34.68999862670898,37.54999923706055,31.79000091552734,34.54999923706055,n/a
-3002,07/11/2023,34.56999969482422,38.66999816894531,32.47999954223633,38.34999847412109,n/a
-3003,07/12/2023,39.84999847412109,39.84999847412109,32.22999954223633,32.43000030517578,n/a
-3004,07/13/2023,34.68000030517578,34.84000015258789,32.65999984741211,32.68999862670898,n/a
-3005,07/14/2023,32.15999984741211,32.29999923706055,29.70999908447266,30.04000091552734,n/a
-3006,07/15/2023,30.03000068664551,30.47999954223633,29.38999938964844,30.0,n/a
-3007,07/18/2023,32.29999923706055,33.38000106811523,30.88999938964844,31.34000015258789,n/a
-3008,07/19/2023,30.90999984741211,31.54000091552734,30.23999977111816,30.65999984741211,n/a
-3009,07/20/2023,30.79999923706055,31.84000015258789,29.89999961853027,31.05999946594238,n/a
-3010,07/21/2023,31.67000007629395,31.77000045776367,30.0,30.14999961853027,n/a
-3011,07/22/2023,31.20999908447266,31.39999961853027,29.47999954223633,29.64999961853027,n/a
-3012,07/25/2023,31.45000076293945,31.45000076293945,30.04999923706055,30.11000061035156,n/a
-3013,07/26/2023,30.93000030517578,32.31000137329102,30.40999984741211,30.6299991607666,n/a
-3014,07/27/2023,29.88999938964844,31.92000007629395,29.88999938964844,29.96999931335449,n/a
-3015,07/28/2023,28.6200008392334,30.23999977111816,28.52000045776367,29.1200008392334,n/a
-3016,07/29/2023,27.79999923706055,29.70999908447266,27.79000091552734,29.40999984741211,n/a
-3017,08/01/2023,29.05999946594238,29.26000022888184,28.43000030517578,28.47999954223633,n/a
-3018,08/02/2023,27.73999977111816,28.82999992370605,27.71999931335449,28.35000038146973,n/a
-3019,08/03/2023,27.27000045776367,29.57999992370605,27.27000045776367,28.73999977111816,n/a
-3020,08/04/2023,28.85000038146973,29.19000053405762,28.26000022888184,28.54000091552734,n/a
-3021,08/05/2023,27.51000022888184,28.71999931335449,27.51000022888184,28.05999946594238,n/a
-3022,08/08/2023,28.34000015258789,28.65999984741211,27.29999923706055,27.72999954223633,n/a
-3023,08/09/2023,28.76000022888184,29.38999938964844,27.10000038146973,27.13999938964844,n/a
-3024,08/10/2023,27.42000007629395,29.13999938964844,26.44000053405762,28.55999946594238,n/a
-3025,08/11/2023,28.19000053405762,28.19000053405762,26.81999969482422,27.27000045776367,n/a
-3026,08/12/2023,27.80999946594238,28.22999954223633,27.09000015258789,28.04000091552734,n/a
-3027,08/15/2023,28.13999938964844,28.51000022888184,26.70000076293945,27.54999923706055,n/a
-3028,08/16/2023,27.57999992370605,29.53000068664551,26.89999961853027,28.29999923706055,n/a
-3029,08/17/2023,29.59000015258789,29.78000068664551,27.54999923706055,28.54000091552734,n/a
-3030,08/18/2023,29.20999908447266,29.69000053405762,28.54000091552734,29.29999923706055,n/a
-3031,08/19/2023,30.31999969482422,30.45999908447266,28.3799991607666,28.43000030517578,n/a
-3032,08/22/2023,29.70000076293945,29.93000030517578,28.75,28.89999961853027,n/a
-3033,08/23/2023,29.27000045776367,29.3700008392334,28.1200008392334,28.55999946594238,n/a
-3034,08/24/2023,29.19000053405762,30.80999946594238,28.07999992370605,28.46999931335449,n/a
-3035,08/25/2023,29.06999969482422,29.79000091552734,28.38999938964844,28.8799991607666,n/a
-3036,08/26/2023,27.30999946594238,28.95000076293945,27.30999946594238,28.80999946594238,n/a
-3037,08/29/2023,27.6200008392334,29.28000068664551,27.6200008392334,28.65999984741211,n/a
-3038,08/30/2023,29.05999946594238,29.36000061035156,27.53000068664551,27.6299991607666,n/a
-3039,08/31/2023,27.14999961853027,28.18000030517578,25.57999992370605,26.6299991607666,n/a
-3040,09/01/2023,27.1299991607666,28.05999946594238,26.18000030517578,26.55999946594238,n/a
-3041,09/02/2023,26.93000030517578,27.57999992370605,26.05999946594238,27.47999954223633,n/a
-3042,09/06/2023,31.93000030517578,31.95000076293945,27.45999908447266,28.64999961853027,n/a
-3043,09/07/2023,29.61000061035156,29.69000053405762,28.05999946594238,28.32999992370605,n/a
-3044,09/08/2023,29.89999961853027,30.27000045776367,27.46999931335449,27.59000015258789,n/a
-3045,09/09/2023,28.75,28.75,27.11000061035156,27.15999984741211,n/a
-3046,09/12/2023,27.03000068664551,27.45999908447266,24.01000022888184,24.3700008392334,n/a
-3047,09/13/2023,26.95999908447266,26.95999908447266,23.78000068664551,24.22999954223633,n/a
-3048,09/14/2023,23.57999992370605,26.43000030517578,23.57999992370605,25.05999946594238,n/a
-3049,09/15/2023,29.79000091552734,29.79000091552734,25.52000045776367,26.55999946594238,n/a
-3050,09/16/2023,25.96999931335449,27.56999969482422,25.47999954223633,27.15999984741211,n/a
-3051,09/19/2023,27.88999938964844,28.07999992370605,26.63999938964844,27.90999984741211,n/a
-3052,09/20/2023,27.30999946594238,30.56999969482422,26.61000061035156,30.31999969482422,n/a
-3053,09/21/2023,31.79000091552734,31.8799991607666,28.82999992370605,30.3799991607666,n/a
-3054,09/22/2023,30.02000045776367,31.95000076293945,29.73999977111816,31.35000038146973,n/a
-3055,09/23/2023,32.31000137329102,32.31000137329102,30.06999969482422,30.61000061035156,n/a
-3056,09/26/2023,30.5,31.47999954223633,30.5,30.95999908447266,n/a
-3057,09/27/2023,30.3799991607666,32.41999816894531,29.70000076293945,31.29999923706055,n/a
-3058,09/28/2023,30.3799991607666,32.52000045776367,29.76000022888184,32.47999954223633,n/a
-3059,09/29/2023,32.08000183105469,32.08000183105469,30.73999977111816,31.6200008392334,n/a
-3060,09/30/2023,32.2599983215332,32.58000183105469,30.59000015258789,32.2400016784668,n/a
-3061,10/03/2023,31.04000091552734,33.83000183105469,31.04000091552734,32.0,n/a
-3062,10/04/2023,31.31999969482422,33.52000045776367,31.20000076293945,33.25,n/a
-3063,10/05/2023,32.91999816894531,35.77999877929688,32.91999816894531,35.34999847412109,n/a
-3064,10/06/2023,33.77999877929688,37.13999938964844,33.77999877929688,36.59000015258789,n/a
-3065,10/07/2023,35.77000045776367,36.52999877929688,35.31000137329102,35.68000030517578,n/a
-3066,10/10/2023,37.18999862670898,39.84999847412109,37.06000137329102,39.84999847412109,n/a
-3067,10/11/2023,41.86999893188477,42.09000015258789,38.65999984741211,39.54000091552734,n/a
-3068,10/12/2023,37.91999816894531,40.09999847412109,37.91999816894531,38.93999862670898,n/a
-3069,10/13/2023,38.68000030517578,38.88000106811523,37.5,38.52000045776367,n/a
-3070,10/14/2023,42.59999847412109,44.47999954223633,40.31000137329102,44.2400016784668,n/a
-3071,10/17/2023,38.65000152587891,44.2599983215332,38.65000152587891,40.70000076293945,n/a
-3072,10/18/2023,40.68999862670898,41.7599983215332,40.29999923706055,41.36999893188477,n/a
-3073,10/19/2023,43.93999862670898,44.83000183105469,42.11999893188477,44.40000152587891,n/a
-3074,10/20/2023,43.54999923706055,45.79999923706055,41.54000091552734,45.70000076293945,n/a
-3075,10/21/2023,48.56999969482422,48.56999969482422,43.56999969482422,43.79000091552734,n/a
-3076,10/24/2023,44.11000061035156,44.11000061035156,40.20000076293945,41.7400016784668,n/a
-3077,10/25/2023,38.68999862670898,41.61999893188477,38.59000015258789,41.08000183105469,n/a
-3078,10/26/2023,39.18000030517578,44.90999984741211,39.18000030517578,44.90999984741211,n/a
-3079,10/27/2023,42.63000106811523,44.84000015258789,42.63000106811523,43.93000030517578,n/a
-3080,10/28/2023,43.77000045776367,46.68000030517578,41.5,46.63999938964844,n/a
-3081,10/31/2023,45.33000183105469,45.54000091552734,43.40999984741211,44.0099983215332,n/a
-3082,11/01/2023,41.5099983215332,43.63999938964844,41.38000106811523,41.9900016784668,n/a
-3083,11/02/2023,40.27000045776367,41.88999938964844,39.9900016784668,40.52000045776367,n/a
-3084,11/03/2023,37.79999923706055,39.84999847412109,37.79999923706055,39.79000091552734,n/a
-3085,11/04/2023,39.7400016784668,40.72000122070312,38.13000106811523,38.52999877929688,n/a
-3086,11/07/2023,39.93000030517578,39.93000030517578,35.91999816894531,36.31000137329102,n/a
-3087,11/08/2023,36.09000015258789,38.95000076293945,36.09000015258789,38.72000122070312,n/a
-3088,11/09/2023,38.77999877929688,41.0,38.33000183105469,40.43999862670898,n/a
-3089,11/10/2023,41.02999877929688,41.31999969482422,39.36000061035156,41.22999954223633,n/a
-3090,11/11/2023,41.95999908447266,41.95999908447266,39.27000045776367,39.29000091552734,n/a
-3091,11/14/2023,41.31000137329102,41.31000137329102,39.0,39.40000152587891,n/a
-3092,11/15/2023,43.59000015258789,43.59000015258789,38.02000045776367,38.29000091552734,n/a
-3093,11/16/2023,39.0,39.66999816894531,38.06999969482422,39.5099983215332,n/a
-3094,11/17/2023,40.77000045776367,43.02999877929688,39.91999816894531,42.52999877929688,n/a
-3095,11/18/2023,42.36999893188477,42.40000152587891,39.81000137329102,40.43000030517578,n/a
-3096,11/21/2023,41.54999923706055,41.54999923706055,38.68999862670898,39.0,n/a
-3097,11/22/2023,40.38999938964844,40.38999938964844,38.2599983215332,38.52000045776367,n/a
-3098,11/23/2023,42.4900016784668,45.81000137329102,41.11999893188477,42.7599983215332,n/a
-3099,11/25/2023,44.06999969482422,44.06999969482422,41.47999954223633,43.38000106811523,n/a
-3100,11/28/2023,45.02000045776367,45.02000045776367,42.38000106811523,43.90000152587891,n/a
-3101,11/29/2023,43.93000030517578,43.93000030517578,41.61000061035156,43.13999938964844,n/a
-3102,11/30/2023,42.63000106811523,46.09999847412109,41.5,42.90000152587891,n/a
-3103,12/01/2023,41.63000106811523,42.22000122070312,38.18000030517578,39.40000152587891,n/a
-3104,12/02/2023,37.93000030517578,37.93000030517578,34.86000061035156,35.70000076293945,n/a
-3105,12/05/2023,37.90999984741211,39.95000076293945,37.18000030517578,38.08000183105469,n/a
-3106,12/06/2023,39.0099983215332,39.08000183105469,36.09000015258789,36.36000061035156,n/a
-3107,12/07/2023,39.63999938964844,40.18999862670898,36.95999908447266,39.72000122070312,n/a
-3108,12/08/2023,38.88999938964844,38.88999938964844,37.22999954223633,37.81999969482422,n/a
-3109,12/09/2023,38.88999938964844,38.88999938964844,36.15999984741211,36.2400016784668,n/a
-3110,12/12/2023,38.7400016784668,38.7400016784668,34.61000061035156,35.29999923706055,n/a
-3111,12/13/2023,38.65999984741211,38.68999862670898,35.97999954223633,36.38000106811523,n/a
-3112,12/14/2023,37.22000122070312,40.29999923706055,33.47000122070312,36.59999847412109,n/a
-3113,12/15/2023,39.27999877929688,39.27999877929688,33.08000183105469,33.97999954223633,n/a
-3114,12/16/2023,40.27999877929688,40.27999877929688,34.93000030517578,35.13000106811523,n/a
-3115,12/19/2023,38.65000152587891,38.72000122070312,36.38999938964844,37.09000015258789,n/a
-3116,12/20/2023,38.45999908447266,38.45999908447266,34.83000183105469,35.04000091552734,n/a
-3117,12/21/2023,37.95999908447266,37.95999908447266,34.5099983215332,34.97999954223633,n/a
-3118,12/22/2023,43.59000015258789,43.61999893188477,34.84000015258789,35.43999862670898,n/a
-3119,12/23/2023,37.13999938964844,37.13999938964844,32.84000015258789,33.31999969482422,n/a
-3120,12/27/2023,37.90000152587891,37.90000152587891,33.72999954223633,34.52999877929688,n/a
-3121,12/28/2023,37.36999893188477,37.36999893188477,34.65999984741211,35.40999984741211,n/a
-3122,12/29/2023,36.27999877929688,36.5,34.66999816894531,36.45000076293945,n/a
-3123,12/30/2023,37.33000183105469,37.33000183105469,35.20000076293945,36.22000122070312,n/a
-3124,01/03/2024,38.81000137329102,39.09999847412109,37.20999908447266,39.04999923706055,n/a
-3125,01/04/2024,39.84999847412109,39.95999908447266,37.9900016784668,38.22000122070312,n/a
-3126,01/05/2024,38.79999923706055,39.22999954223633,37.41999816894531,37.58000183105469,n/a
-3127,01/06/2024,38.43000030517578,39.54000091552734,36.04000091552734,36.06999969482422,n/a
-3128,01/09/2024,37.83000183105469,38.59000015258789,36.77000045776367,36.79000091552734,n/a
-3129,01/10/2024,37.75,37.75,35.56999969482422,36.09000015258789,n/a
-3130,01/11/2024,38.0099983215332,38.0099983215332,35.54000091552734,36.34999847412109,n/a
-3131,01/12/2024,38.27999877929688,38.27999877929688,35.20999908447266,36.77999877929688,n/a
-3132,01/13/2024,40.38000106811523,40.93000030517578,36.36999893188477,40.63999938964844,n/a
-3133,01/17/2024,41.06000137329102,41.06000137329102,36.70999908447266,38.34000015258789,n/a
-3134,01/18/2024,39.70000076293945,39.70000076293945,36.91999816894531,37.06000137329102,n/a
-3135,01/19/2024,39.7400016784668,39.86999893188477,35.52999877929688,35.97999954223633,n/a
-3136,01/20/2024,36.33000183105469,36.33000183105469,34.58000183105469,35.79000091552734,n/a
-3137,01/23/2024,36.77999877929688,36.77999877929688,34.77000045776367,35.70999908447266,n/a
-3138,01/24/2024,37.20999908447266,37.20999908447266,34.61999893188477,34.9900016784668,n/a
-3139,01/25/2024,35.59000015258789,35.59000015258789,33.91999816894531,33.9900016784668,n/a
-3140,01/26/2024,35.18000030517578,35.9900016784668,33.77999877929688,35.09999847412109,n/a
-3141,01/27/2024,37.06000137329102,37.31000137329102,33.84000015258789,34.77999877929688,n/a
-3142,01/30/2024,37.38000106811523,37.43000030517578,36.08000183105469,36.31999969482422,n/a
-3143,01/31/2024,38.93000030517578,38.93000030517578,35.95999908447266,36.18999862670898,n/a
-3144,02/01/2024,37.34000015258789,38.22000122070312,36.43000030517578,37.25,n/a
-3145,02/02/2024,37.5,37.5,34.81000137329102,35.38000106811523,n/a
-3146,02/03/2024,38.4900016784668,38.4900016784668,34.59999847412109,34.84999847412109,n/a
-3147,02/06/2024,37.45000076293945,37.7599983215332,34.25,34.43000030517578,n/a
-3148,02/07/2024,37.22000122070312,37.22000122070312,33.0099983215332,33.0099983215332,n/a
-3149,02/08/2024,35.54999923706055,35.54999923706055,31.20999908447266,31.20999908447266,n/a
-3150,02/09/2024,33.27999877929688,33.27999877929688,30.64999961853027,31.63999938964844,n/a
-3151,02/10/2024,33.59999847412109,33.79999923706055,31.65999984741211,32.43999862670898,n/a
-3152,02/13/2024,35.0099983215332,35.0099983215332,32.56000137329102,32.68999862670898,n/a
-3153,02/14/2024,34.93000030517578,34.93000030517578,32.18000030517578,32.36999893188477,n/a
-3154,02/15/2024,34.45000076293945,34.45000076293945,31.86000061035156,32.7599983215332,n/a
-3155,02/16/2024,34.34999847412109,34.34999847412109,31.8700008392334,32.02000045776367,n/a
-3156,02/17/2024,34.72999954223633,34.72999954223633,30.76000022888184,30.84000015258789,n/a
-3157,02/21/2024,32.38000106811523,32.77999877929688,31.70999908447266,31.80999946594238,n/a
-3158,02/22/2024,33.83000183105469,33.83000183105469,30.8700008392334,31.04999923706055,n/a
-3159,02/23/2024,31.45000076293945,31.45000076293945,30.51000022888184,30.54999923706055,n/a
-3160,02/24/2024,31.53000068664551,31.53000068664551,30.86000061035156,31.30999946594238,n/a
-3161,02/27/2024,32.54999923706055,32.54999923706055,31.59000015258789,31.70999908447266,n/a
-3162,02/28/2024,31.94000053405762,31.97999954223633,31.25,31.35000038146973,n/a
-3163,02/29/2024,31.31999969482422,33.18000030517578,30.84000015258789,31.20999908447266,n/a
-3164,03/01/2024,31.95000076293945,32.41999816894531,31.1299991607666,31.5,n/a
-3165,03/02/2024,31.13999938964844,31.45999908447266,30.88999938964844,31.07999992370605,n/a
-3166,03/05/2024,32.9900016784668,33.02999877929688,30.46999931335449,30.46999931335449,n/a
-3167,03/06/2024,33.22000122070312,33.22000122070312,29.60000038146973,30.19000053405762,n/a
-3168,03/07/2024,30.1200008392334,32.11999893188477,29.45999908447266,29.56999969482422,n/a
-3169,03/08/2024,30.42000007629395,30.42000007629395,29.30999946594238,29.56999969482422,n/a
-3170,03/09/2024,29.78000068664551,29.92000007629395,29.48999977111816,29.63999938964844,n/a
-3171,03/12/2024,30.82999992370605,31.06999969482422,28.90999984741211,29.11000061035156,n/a
-3172,03/13/2024,30.45999908447266,30.45999908447266,28.47999954223633,29.36000061035156,n/a
-3173,03/14/2024,29.10000038146973,29.52000045776367,28.78000068664551,29.52000045776367,n/a
-3174,03/15/2024,31.92000007629395,33.38999938964844,26.88999938964844,31.51000022888184,n/a
-3175,03/16/2024,31.98999977111816,33.20000076293945,29.57999992370605,29.77000045776367,n/a
-3176,03/19/2024,30.45999908447266,30.45999908447266,29.69000053405762,29.80999946594238,n/a
-3177,03/20/2024,30.09000015258789,30.09000015258789,29.21999931335449,29.21999931335449,n/a
-3178,03/21/2024,29.95999908447266,29.95999908447266,28.79999923706055,28.81999969482422,n/a
-3179,03/22/2024,29.98999977111816,30.10000038146973,27.51000022888184,27.53000068664551,n/a
-3180,03/23/2024,27.48999977111816,27.48999977111816,26.59000015258789,26.92000007629395,n/a
-3181,03/26/2024,27.22999954223633,27.76000022888184,27.15999984741211,27.48999977111816,n/a
-3182,03/27/2024,27.51000022888184,27.75,27.03000068664551,27.25,n/a
-3183,03/28/2024,26.43000030517578,26.65999984741211,26.04999923706055,26.60000038146973,n/a
-3184,03/29/2024,26.53000068664551,26.54999923706055,25.86000061035156,26.27000045776367,n/a
-3185,04/02/2024,27.23999977111816,27.72999954223633,25.97999954223633,27.64999961853027,n/a
-3186,04/03/2024,27.65999984741211,29.28000068664551,26.43000030517578,29.04000091552734,n/a
-3187,04/04/2024,28.79999923706055,30.04999923706055,28.70000076293945,29.07999992370605,n/a
-3188,04/05/2024,27.48999977111816,35.09000015258789,27.48999977111816,32.16999816894531,n/a
-3189,04/06/2024,33.61999893188477,33.72000122070312,31.80999946594238,32.36000061035156,n/a
-3190,04/09/2024,31.19000053405762,31.45999908447266,30.19000053405762,30.56999969482422,n/a
-3191,04/10/2024,29.67000007629395,29.79000091552734,28.39999961853027,28.95999908447266,n/a
-3192,04/11/2024,28.32999992370605,31.27000045776367,27.63999938964844,30.07999992370605,n/a
-3193,04/12/2024,30.80999946594238,31.27000045776367,29.79000091552734,31.27000045776367,n/a
-3194,04/13/2024,34.91999816894531,34.91999816894531,31.75,32.18999862670898,n/a
-3195,04/16/2024,31.20000076293945,37.22999954223633,30.80999946594238,35.59000015258789,n/a
-3196,04/17/2024,33.5099983215332,34.08000183105469,33.33000183105469,33.61000061035156,n/a
-3197,04/18/2024,33.79000091552734,33.86999893188477,32.86000061035156,33.0,n/a
-3198,04/19/2024,31.86000061035156,32.27000045776367,31.11000061035156,31.39999961853027,n/a
-3199,04/20/2024,32.22000122070312,32.47000122070312,31.20000076293945,31.86000061035156,n/a
-3200,04/23/2024,30.54000091552734,30.73999977111816,29.53000068664551,29.70000076293945,n/a
-3201,04/24/2024,29.70000076293945,30.01000022888184,26.79000091552734,28.86000061035156,n/a
-3202,04/25/2024,29.20000076293945,30.89999961853027,28.88999938964844,29.04000091552734,n/a
-3203,04/26/2024,28.94000053405762,29.04000091552734,27.65999984741211,28.34000015258789,n/a
-3204,04/27/2024,27.90999984741211,28.60000038146973,27.79999923706055,27.80999946594238,n/a
-3205,04/30/2024,28.45999908447266,28.72999954223633,27.30999946594238,27.84000015258789,n/a
-3206,05/01/2024,27.54999923706055,28.68000030517578,27.47999954223633,27.8700008392334,n/a
-3207,05/02/2024,28.27000045776367,29.80999946594238,26.6200008392334,28.70000076293945,n/a
-3208,05/03/2024,29.05999946594238,30.32999992370605,27.25,27.64999961853027,n/a
-3209,05/08/2024,31.26000022888184,31.26000022888184,27.31999969482422,27.82999992370605,n/a
-3210,05/09/2024,28.55999946594238,28.89999961853027,27.78000068664551,27.90999984741211,n/a
-3211,05/11/2024,35.47000122070312,35.47000122070312,27.45999908447266,27.8799991607666,n/a
-3212,05/16/2024,29.09000015258789,29.42000007629395,27.76000022888184,28.06999969482422,n/a
-3213,05/18/2024,27.27000045776367,28.19000053405762,26.71999931335449,28.05999946594238,n/a
-3214,05/21/2024,28.04000091552734,28.54000091552734,27.0,27.88999938964844,n/a
-3215,05/22/2024,28.5,28.52000045776367,26.80999946594238,27.3799991607666,n/a
-3216,05/23/2024,28.63999938964844,40.0099983215332,27.59000015258789,27.70999908447266,n/a
-3217,05/24/2024,28.8700008392334,31.20000076293945,27.30999946594238,28.65999984741211,n/a
-3218,05/25/2024,29.1299991607666,29.1299991607666,27.10000038146973,27.55999946594238,n/a
-3219,05/29/2024,28.77000045776367,28.88999938964844,27.46999931335449,27.53000068664551,n/a
-3220,05/30/2024,26.28000068664551,27.73999977111816,24.55999946594238,26.77000045776367,n/a
-3221,05/31/2024,27.20999908447266,29.57999992370605,26.68000030517578,29.23999977111816,n/a
-3222,06/01/2024,29.31999969482422,30.46999931335449,28.6299991607666,30.34000015258789,n/a
-3223,06/04/2024,30.03000068664551,30.92000007629395,28.68000030517578,30.84000015258789,n/a
-3224,06/05/2024,30.03000068664551,33.13000106811523,30.03000068664551,30.59000015258789,n/a
-3225,06/06/2024,29.45999908447266,30.0,29.13999938964844,29.18000030517578,n/a
-3226,06/07/2024,28.3799991607666,28.6200008392334,27.54999923706055,27.70999908447266,n/a
-3227,06/08/2024,27.95000076293945,27.97999954223633,25.78000068664551,26.42000007629395,n/a
-3228,06/11/2024,27.3799991607666,27.3799991607666,25.14999961853027,25.69000053405762,n/a
-3229,06/12/2024,26.46999931335449,26.52000045776367,25.11000061035156,25.54000091552734,n/a
-3230,06/13/2024,24.95000076293945,26.3799991607666,24.75,24.79999923706055,n/a
-3231,06/14/2024,24.35000038146973,24.46999931335449,23.03000068664551,24.45000076293945,n/a
-3232,06/15/2024,24.51000022888184,25.19000053405762,23.70000076293945,24.70999908447266,n/a
-3233,06/18/2024,24.23999977111816,26.02000045776367,23.27000045776367,24.17000007629395,n/a
-3234,06/19/2024,24.06999969482422,24.06999969482422,23.1299991607666,23.72999954223633,n/a
-3235,06/21/2024,24.53000068664551,24.6299991607666,23.80999946594238,24.22999954223633,n/a
-3236,06/22/2024,24.63999938964844,25.68000030517578,24.30999946594238,24.73999977111816,n/a
-3237,06/25/2024,25.63999938964844,25.70000076293945,25.20000076293945,25.42000007629395,n/a
-3238,06/26/2024,25.22999954223633,25.85000038146973,25.0,25.75,n/a
-3239,06/27/2024,24.61000061035156,26.43000030517578,23.93000030517578,26.23999977111816,n/a
-3240,06/28/2024,28.20999908447266,28.20999908447266,26.23999977111816,26.28000068664551,n/a
-3241,06/29/2024,26.89999961853027,27.1200008392334,26.15999984741211,26.54000091552734,n/a
-3242,07/02/2024,26.67000007629395,27.75,25.65999984741211,27.29000091552734,n/a
-3243,07/03/2024,27.05999946594238,27.05999946594238,25.75,25.81999969482422,n/a
-3244,07/04/2024,24.95000076293945,26.1299991607666,24.47999954223633,24.6200008392334,n/a
-3245,07/06/2024,24.05999946594238,25.30999946594238,23.71999931335449,23.78000068664551,n/a
-3246,07/09/2024,24.25,24.85000038146973,23.71999931335449,23.80999946594238,n/a
-3247,07/10/2024,23.81999969482422,24.23999977111816,23.71999931335449,24.19000053405762,n/a
-3248,07/11/2024,23.29000091552734,24.36000061035156,23.29000091552734,24.01000022888184,n/a
-3249,07/12/2024,22.79999923706055,24.60000038146973,22.79999923706055,24.01000022888184,n/a
-3250,07/13/2024,23.69000053405762,24.27000045776367,22.75,24.1200008392334,n/a
-3251,07/16/2024,24.25,24.67000007629395,23.60000038146973,23.82999992370605,n/a
-3252,07/17/2024,24.67000007629395,24.76000022888184,24.04999923706055,24.40999984741211,n/a
-3253,07/18/2024,24.68000030517578,25.28000068664551,24.48999977111816,25.28000068664551,n/a
-3254,07/19/2024,24.96999931335449,25.77000045776367,24.96999931335449,25.68000030517578,n/a
-3255,07/20/2024,25.36000061035156,26.92000007629395,25.36000061035156,26.82999992370605,n/a
-3256,07/23/2024,28.85000038146973,28.89999961853027,26.69000053405762,26.82999992370605,n/a
-3257,07/24/2024,26.70999908447266,28.14999961853027,26.13999938964844,26.73999977111816,n/a
-3258,07/25/2024,25.82999992370605,27.30999946594238,25.82999992370605,26.85000038146973,n/a
-3259,07/26/2024,27.76000022888184,30.1200008392334,26.3700008392334,26.48999977111816,n/a
-3260,07/27/2024,28.8700008392334,30.67000007629395,28.52000045776367,29.77000045776367,n/a
-3261,07/30/2024,29.09000015258789,31.43000030517578,28.8799991607666,30.81999969482422,n/a
-3262,07/31/2024,30.71999931335449,31.82999992370605,28.60000038146973,31.48999977111816,n/a
-3263,08/01/2024,30.44000053405762,34.04000091552734,27.54000091552734,33.68999862670898,n/a
-3264,08/02/2024,33.22999954223633,33.52999877929688,32.47999954223633,33.41999816894531,n/a
-3265,08/03/2024,34.02000045776367,38.86999893188477,34.02000045776367,38.83000183105469,n/a