,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