Date,Open,High,Low,Close,Adj Close,Volume
2016-02-04,23.530001,23.530001,23.340000,23.340000,23.340000,243500
2016-02-05,23.440001,23.440001,23.420000,23.420000,23.420000,1100
2016-02-08,23.420000,23.420000,23.420000,23.420000,23.420000,0
2016-02-09,22.129999,22.129999,22.129999,22.129999,22.129999,2800
2016-02-10,22.230000,22.230000,22.230000,22.230000,22.230000,100
2016-02-11,22.230000,22.230000,22.230000,22.230000,22.230000,0
2016-02-12,21.959999,22.070000,21.930000,22.040001,22.040001,400
2016-02-16,22.040001,22.040001,22.040001,22.040001,22.040001,0
2016-02-17,22.100000,22.100000,22.100000,22.100000,22.100000,200
2016-02-18,22.100000,22.100000,22.100000,22.100000,22.100000,0
2016-02-19,22.040001,22.040001,22.040001,22.040001,22.040001,0
2016-02-22,22.040001,22.040001,22.040001,22.040001,22.040001,0
2016-02-23,23.139999,23.139999,23.139999,23.139999,23.139999,100
2016-02-24,23.139999,23.139999,23.139999,23.139999,23.139999,0
2016-02-25,23.139999,23.139999,23.139999,23.139999,23.139999,0
2016-02-26,23.139999,23.139999,23.139999,23.139999,23.139999,0
2016-02-29,23.500000,23.500000,23.459999,23.459999,23.459999,300
2016-03-01,23.459999,23.459999,23.459999,23.459999,23.459999,0
2016-03-02,23.459999,23.459999,23.459999,23.459999,23.459999,0
2016-03-03,23.459999,23.459999,23.459999,23.459999,23.459999,0
2016-03-04,24.299999,24.299999,24.299999,24.299999,24.299999,400
2016-03-07,24.180000,24.180000,24.180000,24.180000,24.180000,200
2016-03-08,24.180000,24.180000,24.180000,24.180000,24.180000,0
2016-03-09,24.180000,24.180000,24.180000,24.180000,24.180000,0
2016-03-10,24.180000,24.180000,24.180000,24.180000,24.180000,0
2016-03-11,24.180000,24.180000,24.180000,24.180000,24.180000,0
2016-03-14,24.180000,24.180000,24.180000,24.180000,24.180000,0
2016-03-15,24.180000,24.180000,24.180000,24.180000,24.180000,0
2016-03-16,24.620001,24.620001,24.620001,24.620001,24.620001,200
2016-03-17,24.620001,24.620001,24.620001,24.620001,24.620001,0
2016-03-18,24.969999,24.969999,24.966999,24.966999,24.966999,300
2016-03-21,24.889999,24.889999,24.850000,24.850000,24.850000,3300
2016-03-22,24.709000,24.709000,24.709000,24.709000,24.709000,400
2016-03-23,24.601000,24.601000,24.600000,24.600000,24.600000,3800
2016-03-24,24.600000,24.600000,24.600000,24.600000,24.600000,0
2016-03-28,24.600000,24.600000,24.600000,24.600000,24.600000,0
2016-03-29,24.600000,24.600000,24.600000,24.600000,24.600000,0
2016-03-30,25.059999,25.059999,25.059999,25.059999,25.059999,400
2016-03-31,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-01,25.059999,25.059999,25.059999,25.059999,25.059999,100
2016-04-04,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-05,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-06,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-07,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-08,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-11,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-12,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-13,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-14,25.059999,25.059999,25.059999,25.059999,25.059999,200
2016-04-15,25.059999,25.059999,25.059999,25.059999,25.059999,100
2016-04-18,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-19,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-20,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-04-21,25.660000,25.667999,25.627001,25.627001,25.627001,400
2016-04-22,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-04-25,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-04-26,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-04-27,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-04-28,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-04-29,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-05-02,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-05-03,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-05-04,25.627001,25.627001,25.627001,25.627001,25.627001,0
2016-05-05,25.627001,25.627001,25.627001,25.627001,25.627001,100
2016-05-06,24.750000,24.750000,24.750000,24.750000,24.750000,1000
2016-05-09,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-10,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-11,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-12,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-13,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-16,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-17,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-18,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-19,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-20,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-23,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-24,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-25,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-26,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-05-27,25.580000,25.580999,25.569000,25.569000,25.569000,5000
2016-05-31,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-01,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-02,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-03,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-06,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-07,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-08,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-09,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-10,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-13,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-14,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-15,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-16,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-17,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-20,25.569000,25.569000,25.569000,25.569000,25.569000,0
2016-06-21,24.490000,24.490000,24.490000,24.490000,24.490000,100
2016-06-22,24.490000,24.490000,24.490000,24.490000,24.490000,0
2016-06-23,25.240000,25.240000,25.240000,25.240000,25.240000,100
2016-06-24,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-06-27,25.240000,25.240000,25.240000,25.240000,25.240000,100
2016-06-28,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-06-29,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-06-30,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-07-01,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-07-05,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-07-06,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-07-07,25.240000,25.240000,25.240000,25.240000,25.240000,0
2016-07-08,23.129999,23.129999,23.129999,23.129999,23.129999,800
2016-07-11,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-12,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-13,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-14,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-15,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-18,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-19,23.129999,23.129999,23.129999,23.129999,23.129999,0
2016-07-20,24.080000,24.090000,24.079000,24.079000,24.079000,400
2016-07-21,24.035999,24.035999,24.030001,24.030001,24.030001,400
2016-07-22,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-07-25,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-07-26,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-07-27,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-07-28,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-07-29,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-01,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-02,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-03,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-04,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-05,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-08,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-09,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-10,24.030001,24.030001,24.030001,24.030001,24.030001,0
2016-08-11,24.940001,24.940001,24.940001,24.940001,24.940001,2600
2016-08-12,24.980000,24.980000,24.980000,24.980000,24.980000,200
2016-08-15,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-16,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-17,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-18,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-19,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-22,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-23,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-24,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-25,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-26,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-29,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-30,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-08-31,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-09-01,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-09-02,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-09-06,24.980000,24.980000,24.980000,24.980000,24.980000,0
2016-09-07,25.459999,25.471001,25.459999,25.471001,25.471001,800
2016-09-08,25.471001,25.471001,25.471001,25.471001,25.471001,0
2016-09-09,25.090000,25.105000,25.090000,25.105000,25.105000,700
2016-09-12,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-13,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-14,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-15,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-16,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-19,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-20,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-21,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-22,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-23,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-26,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-27,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-28,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-29,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-09-30,25.105000,25.105000,25.105000,25.105000,25.105000,0
2016-10-03,24.895000,24.895000,24.895000,24.895000,24.895000,100
2016-10-04,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-05,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-06,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-07,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-10,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-11,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-12,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-13,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-14,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-17,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-18,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-19,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-20,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-21,24.895000,24.895000,24.895000,24.895000,24.895000,0
2016-10-24,25.139999,25.139999,25.139999,25.139999,25.139999,100
2016-10-25,25.080000,25.090000,24.980000,24.980000,24.980000,19700
2016-10-26,24.799999,24.812000,24.760000,24.809999,24.809999,10300
2016-10-27,24.830999,24.860001,24.790001,24.790001,24.790001,13700
2016-10-28,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-10-31,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-01,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-02,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-03,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-04,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-07,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-08,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-09,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-10,24.790001,24.790001,24.790001,24.790001,24.790001,0
2016-11-11,24.360001,24.360001,24.360001,24.360001,24.360001,200
2016-11-14,24.336000,24.336000,24.299999,24.299999,24.299999,1600
2016-11-15,24.299999,24.299999,24.299999,24.299999,24.299999,0
2016-11-16,24.240000,24.240000,24.240000,24.240000,24.240000,100
2016-11-17,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-18,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-21,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-22,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-23,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-25,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-28,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-29,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-11-30,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-12-01,24.240000,24.240000,24.240000,24.240000,24.240000,0
2016-12-02,24.209999,24.309999,24.209999,24.309999,24.309999,1100
2016-12-05,24.370001,24.510000,24.370001,24.510000,24.510000,300
2016-12-06,24.990000,25.030001,24.990000,25.010000,25.010000,500
2016-12-07,25.440001,25.440001,25.440001,25.440001,25.440001,400
2016-12-08,25.440001,25.440001,25.440001,25.440001,25.440001,0
2016-12-09,25.653000,25.653000,25.653000,25.653000,25.653000,100
2016-12-12,25.653000,25.653000,25.653000,25.653000,25.653000,100
2016-12-13,25.653000,25.653000,25.653000,25.653000,25.653000,0
2016-12-14,25.670000,25.733999,25.670000,25.733999,25.733999,1100
2016-12-15,25.900000,25.900000,25.879999,25.879999,25.879999,200
2016-12-16,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-19,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-20,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-21,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-22,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-23,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-27,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-28,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-29,25.879999,25.879999,25.879999,25.879999,25.879999,0
2016-12-30,26.070000,26.070000,26.049999,26.049999,26.049999,300
2017-01-03,26.049999,26.049999,26.049999,26.049999,26.049999,100
2017-01-04,26.350000,26.350000,26.320000,26.320999,26.320999,2800
2017-01-05,26.320999,26.320999,26.320999,26.320999,26.320999,0
2017-01-06,26.320999,26.320999,26.320999,26.320999,26.320999,0
2017-01-09,26.320999,26.320999,26.320999,26.320999,26.320999,0
2017-01-10,26.320999,26.320999,26.320999,26.320999,26.320999,0
2017-01-11,26.320999,26.320999,26.320999,26.320999,26.320999,0
2017-01-12,26.320999,26.320999,26.320999,26.320999,26.320999,0
2017-01-13,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-17,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-18,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-19,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-20,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-23,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-24,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-25,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-26,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-27,26.000000,26.000000,26.000000,26.000000,26.000000,0
2017-01-30,26.120001,26.120001,26.120001,26.120001,26.120001,400
2017-01-31,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-01,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-02,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-03,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-06,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-07,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-08,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-09,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-10,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-13,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-14,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-15,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-16,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-17,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-21,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-22,26.120001,26.120001,26.120001,26.120001,26.120001,0
2017-02-23,26.730000,26.730000,26.730000,26.730000,26.730000,300
2017-02-24,26.299999,26.299999,26.299999,26.299999,26.299999,100
2017-02-27,26.290001,26.290001,26.250000,26.250000,26.250000,105600
2017-02-28,26.360001,26.370001,26.360001,26.370001,26.370001,1100
2017-03-01,26.959999,26.959999,26.959999,26.959999,26.959999,100
2017-03-02,26.959999,26.959999,26.959999,26.959999,26.959999,0
2017-03-03,26.959999,26.959999,26.959999,26.959999,26.959999,0
2017-03-06,26.940001,26.940001,26.940001,26.940001,26.940001,600
2017-03-07,26.940001,26.940001,26.940001,26.940001,26.940001,0
2017-03-08,26.940001,26.940001,26.940001,26.940001,26.940001,0
2017-03-09,26.940001,26.940001,26.940001,26.940001,26.940001,100
2017-03-10,26.940001,26.940001,26.940001,26.940001,26.940001,0
2017-03-13,26.940001,26.940001,26.940001,26.940001,26.940001,0
2017-03-14,26.940001,26.940001,26.940001,26.940001,26.940001,0
2017-03-15,26.940001,26.940001,26.940001,26.940001,26.940001,3200
2017-03-16,26.940001,26.940001,26.940001,26.940001,26.940001,0
2017-03-17,27.539000,27.539000,27.539000,27.539000,27.539000,300
2017-03-20,27.539000,27.539000,27.539000,27.539000,27.539000,0
2017-03-21,27.539000,27.539000,27.539000,27.539000,27.539000,0
2017-03-22,27.539000,27.539000,27.539000,27.539000,27.539000,100
2017-03-23,27.539000,27.539000,27.539000,27.539000,27.539000,0
2017-03-24,27.539000,27.539000,27.539000,27.539000,27.539000,0
2017-03-27,27.600000,27.600000,27.510000,27.540001,27.540001,2000
2017-03-28,27.540001,27.540001,27.540001,27.540001,27.540001,100
2017-03-29,27.540001,27.540001,27.540001,27.540001,27.540001,0
2017-03-30,27.728001,27.740000,27.728001,27.740000,27.740000,400
2017-03-31,27.740000,27.740000,27.740000,27.740000,27.740000,0
2017-04-03,27.740000,27.740000,27.740000,27.740000,27.740000,700
2017-04-04,27.900000,27.900000,27.900000,27.900000,27.900000,200
2017-04-05,27.740000,27.740000,27.740000,27.740000,27.740000,100
2017-04-06,27.740000,27.740000,27.740000,27.740000,27.740000,0
2017-04-07,27.740000,27.740000,27.740000,27.740000,27.740000,0
2017-04-10,27.740000,27.740000,27.740000,27.740000,27.740000,100
2017-04-11,27.740000,27.740000,27.740000,27.740000,27.740000,0
2017-04-12,27.740000,27.740000,27.740000,27.740000,27.740000,0
2017-04-13,27.549999,27.549999,27.458000,27.458000,27.458000,600
2017-04-17,27.458000,27.458000,27.458000,27.458000,27.458000,0
2017-04-18,27.458000,27.458000,27.458000,27.458000,27.458000,0
2017-04-19,27.320000,27.333000,27.110001,27.333000,27.333000,4200
2017-04-20,27.511000,27.511000,27.511000,27.511000,27.511000,400
2017-04-21,27.533001,27.570000,27.533001,27.570000,27.570000,400
2017-04-24,27.570000,27.570000,27.570000,27.570000,27.570000,0
2017-04-25,27.570000,27.570000,27.570000,27.570000,27.570000,0
2017-04-26,28.704000,28.750000,28.704000,28.730000,28.730000,1500
2017-04-27,28.730000,28.730000,28.730000,28.730000,28.730000,0
2017-04-28,28.730000,28.730000,28.730000,28.730000,28.730000,0
2017-05-01,28.730000,28.730000,28.730000,28.730000,28.730000,0
2017-05-02,28.730000,28.730000,28.730000,28.730000,28.730000,100
2017-05-03,29.000000,29.010000,28.958000,29.010000,29.010000,1100
2017-05-04,29.440001,29.440001,29.440001,29.440001,29.440001,700
2017-05-05,29.799999,30.049000,29.799999,30.049000,30.049000,700
2017-05-08,30.049000,30.049000,30.049000,30.049000,30.049000,0
2017-05-09,29.730000,29.730000,29.730000,29.730000,29.730000,600
2017-05-10,29.732000,29.732000,29.732000,29.732000,29.732000,100
2017-05-11,29.732000,29.732000,29.732000,29.732000,29.732000,0
2017-05-12,29.860001,29.860001,29.740000,29.780001,29.780001,300
2017-05-15,29.760000,29.760000,29.760000,29.760000,29.760000,200
2017-05-16,30.040001,30.040001,30.003000,30.004999,30.004999,800
2017-05-17,30.004999,30.004999,30.004999,30.004999,30.004999,0
2017-05-18,30.004999,30.004999,30.004999,30.004999,30.004999,0
2017-05-19,29.763000,29.763000,29.763000,29.763000,29.763000,100
2017-05-22,29.763000,29.763000,29.763000,29.763000,29.763000,0
2017-05-23,29.763000,29.763000,29.763000,29.763000,29.763000,100
2017-05-24,30.120001,30.120001,30.120001,30.120001,30.120001,100
2017-05-25,30.120001,30.120001,30.120001,30.120001,30.120001,0
2017-05-26,29.840000,29.844000,29.840000,29.844000,29.844000,500
2017-05-30,29.760000,29.760000,29.735001,29.735001,29.735001,300
2017-05-31,29.719999,29.719999,29.709999,29.709999,29.709999,3000
2017-06-01,29.830000,29.830000,29.830000,29.830000,29.830000,4000
2017-06-02,29.830000,29.830000,29.830000,29.830000,29.830000,0
2017-06-05,29.950001,30.030001,29.950001,30.030001,30.030001,2400
2017-06-06,30.049999,30.049999,30.049999,30.049999,30.049999,100
2017-06-07,29.850000,29.850000,29.850000,29.850000,29.850000,600
2017-06-08,29.931999,29.969000,29.931999,29.959999,29.959999,4200
2017-06-09,30.030001,30.030001,29.990000,29.990000,29.990000,300
2017-06-12,29.990000,29.990000,29.990000,29.990000,29.990000,100
2017-06-13,29.990000,29.990000,29.990000,29.990000,29.990000,100
2017-06-14,29.990000,29.990000,29.990000,29.990000,29.990000,0
2017-06-15,29.610001,29.610001,29.540001,29.540001,29.540001,1700
2017-06-16,29.820000,29.820000,29.806000,29.819000,29.819000,3000
2017-06-19,30.260000,30.260000,30.260000,30.260000,30.260000,100
2017-06-20,30.260000,30.260000,30.260000,30.260000,30.260000,0
2017-06-21,29.719999,29.730000,29.665001,29.730000,29.730000,1200
2017-06-22,29.730000,29.730000,29.730000,29.730000,29.730000,0
2017-06-23,29.639999,29.639999,29.639999,29.639999,29.639999,600
2017-06-26,29.778999,29.778999,29.778999,29.778999,29.778999,200
2017-06-27,29.778999,29.778999,29.778999,29.778999,29.778999,0
2017-06-28,29.778999,29.778999,29.778999,29.778999,29.778999,0
2017-06-29,29.799999,29.799999,29.504999,29.504999,29.504999,4700
2017-06-30,29.504999,29.504999,29.504999,29.504999,29.504999,100
2017-07-03,29.504999,29.504999,29.504999,29.504999,29.504999,0
2017-07-05,29.500000,29.500000,29.500000,29.500000,29.500000,500
2017-07-06,29.500000,29.500000,29.500000,29.500000,29.500000,200
2017-07-07,29.430000,29.472000,29.430000,29.440001,29.440001,5000
2017-07-10,29.440001,29.440001,29.440001,29.440001,29.440001,100
2017-07-11,29.655001,29.680000,29.639999,29.670000,29.670000,10000
2017-07-12,29.670000,29.670000,29.670000,29.670000,29.670000,0
2017-07-13,29.670000,29.670000,29.670000,29.670000,29.670000,0
2017-07-14,29.670000,29.670000,29.670000,29.670000,29.670000,0
2017-07-17,29.670000,29.670000,29.670000,29.670000,29.670000,0
2017-07-18,30.108999,30.108999,30.108999,30.108999,30.108999,200
2017-07-19,30.108999,30.108999,30.108999,30.108999,30.108999,0
2017-07-20,30.108999,30.108999,30.108999,30.108999,30.108999,0
2017-07-21,30.108999,30.108999,30.108999,30.108999,30.108999,0
2017-07-24,29.900000,29.900000,29.900000,29.900000,29.900000,300
2017-07-25,29.900000,29.900000,29.900000,29.900000,29.900000,0
2017-07-26,29.900000,29.900000,29.900000,29.900000,29.900000,0
2017-07-27,29.900000,29.900000,29.900000,29.900000,29.900000,0
2017-07-28,30.250000,30.250000,30.250000,30.250000,30.250000,300
2017-07-31,30.273001,30.273001,30.273001,30.273001,30.273001,400
2017-08-01,30.514999,30.514999,30.514999,30.514999,30.514999,200
2017-08-02,30.514999,30.514999,30.514999,30.514999,30.514999,0
2017-08-03,30.629999,30.629999,30.629999,30.629999,30.629999,800
2017-08-04,30.749001,30.799999,30.749001,30.790001,30.790001,19400
2017-08-07,30.790001,30.790001,30.790001,30.790001,30.790001,200
2017-08-08,30.790001,30.790001,30.790001,30.790001,30.790001,0
2017-08-09,30.500000,30.535999,30.445000,30.535999,30.535999,3400
2017-08-10,30.330000,30.330000,30.260000,30.260000,30.260000,1000
2017-08-11,30.270000,30.270000,30.129999,30.129999,30.129999,1000
2017-08-14,30.129999,30.129999,30.129999,30.129999,30.129999,100
2017-08-15,30.129999,30.129999,30.129999,30.129999,30.129999,0
2017-08-16,30.620001,30.620001,30.620001,30.620001,30.620001,1500
2017-08-17,30.620001,30.620001,30.290001,30.299999,30.299999,9500
2017-08-18,30.299999,30.299999,30.299999,30.299999,30.299999,100
2017-08-21,30.299999,30.299999,30.299999,30.299999,30.299999,0
2017-08-22,30.299999,30.299999,30.299999,30.299999,30.299999,100
2017-08-23,30.440001,30.480000,30.395000,30.480000,30.480000,4300
2017-08-24,30.480000,30.480000,30.480000,30.480000,30.480000,100
2017-08-25,30.549999,30.600000,30.549999,30.600000,30.600000,2000
2017-08-28,30.600000,30.600000,30.600000,30.600000,30.600000,0
2017-08-29,30.320000,30.320000,30.320000,30.320000,30.320000,300
2017-08-30,30.360001,30.379999,30.360001,30.379999,30.379999,800
2017-08-31,30.379999,30.434999,30.379999,30.434999,30.434999,150200
2017-09-01,30.639999,30.650000,30.600000,30.600000,30.600000,176300
2017-09-05,30.299999,30.299999,30.299999,30.299999,30.299999,2900
2017-09-06,30.410000,30.410000,30.410000,30.410000,30.410000,100
2017-09-07,30.410000,30.410000,30.410000,30.410000,30.410000,0
2017-09-08,31.000000,31.000000,30.780001,30.780001,30.780001,1800
2017-09-11,31.240000,31.280001,31.240000,31.280001,31.280001,400
2017-09-12,31.400000,31.400000,31.285000,31.285000,31.285000,1100
2017-09-13,31.257000,31.257000,31.257000,31.257000,31.257000,300
2017-09-14,31.257000,31.257000,31.257000,31.257000,31.257000,0
2017-09-15,31.280001,31.309999,31.195000,31.195000,31.195000,1400
2017-09-18,31.195000,31.195000,31.195000,31.195000,31.195000,100
2017-09-19,31.450001,31.490000,31.450001,31.490000,31.490000,400
2017-09-20,31.490000,31.490000,31.490000,31.490000,31.490000,0
2017-09-21,31.420000,31.459999,31.420000,31.450001,31.450001,600
2017-09-22,31.450001,31.450001,31.450001,31.450001,31.450001,0
2017-09-25,31.420000,31.420000,31.350000,31.350000,31.350000,500
2017-09-26,30.940001,30.940001,30.940001,30.940001,30.940001,100
2017-09-27,31.150000,31.150000,31.150000,31.150000,31.150000,200
2017-09-28,31.150000,31.150000,31.150000,31.150000,31.150000,0
2017-09-29,31.719999,31.719999,31.719999,31.719999,31.719999,100
2017-10-02,31.719999,31.719999,31.719999,31.719999,31.719999,0
2017-10-03,31.719999,31.719999,31.719999,31.719999,31.719999,0
2017-10-04,31.719999,31.719999,31.719999,31.719999,31.719999,0
2017-10-05,31.570000,31.570000,31.570000,31.570000,31.570000,300
2017-10-06,31.447001,31.469999,31.447001,31.469999,31.469999,700
2017-10-09,31.469999,31.469999,31.469999,31.469999,31.469999,0
2017-10-10,31.469999,31.469999,31.469999,31.469999,31.469999,0
2017-10-11,31.570000,31.570000,31.570000,31.570000,31.570000,100
2017-10-12,31.570000,31.570000,31.570000,31.570000,31.570000,100
2017-10-13,31.785999,31.840000,31.745001,31.745001,31.745001,400
2017-10-16,31.645000,31.659000,31.639999,31.639999,31.639999,1100
2017-10-17,31.639999,31.639999,31.639999,31.639999,31.639999,100
2017-10-18,31.865999,31.865999,31.865999,31.865999,31.865999,100
2017-10-19,31.790001,31.790001,31.790001,31.790001,31.790001,100
2017-10-20,31.768999,31.768999,31.768999,31.768999,31.768999,300
2017-10-23,31.750000,31.750000,31.750000,31.750000,31.750000,100
2017-10-24,31.750000,31.750000,31.750000,31.750000,31.750000,0
2017-10-25,31.665001,31.739000,31.650000,31.719999,31.719999,36000
2017-10-26,31.850000,31.965000,31.850000,31.900000,31.900000,7000
2017-10-27,31.780001,31.795000,31.780001,31.780001,31.780001,500
2017-10-30,31.950001,32.119999,31.950001,32.110001,32.110001,31300
2017-10-31,32.110001,32.209999,32.110001,32.209999,32.209999,2000
2017-11-01,32.209999,32.209999,32.209999,32.209999,32.209999,100
2017-11-02,32.160000,32.160000,32.160000,32.160000,32.160000,100
2017-11-03,32.131001,32.131001,32.131001,32.131001,32.131001,200
2017-11-06,32.131001,32.131001,32.131001,32.131001,32.131001,0
2017-11-07,31.879999,31.879999,31.879999,31.879999,31.879999,100
2017-11-08,31.930000,32.008999,31.870001,32.008999,32.008999,9000
2017-11-09,32.008999,32.008999,32.008999,32.008999,32.008999,100
2017-11-10,31.530001,31.530001,31.530001,31.530001,31.530001,400
2017-11-13,31.450001,31.450001,31.361000,31.389999,31.389999,500
2017-11-14,31.450001,31.469999,31.450001,31.469999,31.469999,700
2017-11-15,31.309999,31.309999,31.309999,31.309999,31.309999,300
2017-11-16,31.465000,31.572001,31.465000,31.572001,31.572001,900
2017-11-17,31.400000,31.400000,31.379999,31.386999,31.386999,1200
2017-11-20,31.459999,31.469999,31.450001,31.450001,31.450001,4300
2017-11-21,31.569000,31.570000,31.569000,31.569000,31.569000,3100
2017-11-22,31.480000,31.486000,31.480000,31.486000,31.486000,200
2017-11-24,31.850000,31.969999,31.850000,31.959999,31.959999,900
2017-11-27,32.110001,32.110001,32.110001,32.110001,32.110001,3100
2017-11-28,31.850000,31.990000,31.850000,31.900000,31.900000,2300
2017-11-29,31.900000,31.900000,31.900000,31.900000,31.900000,100
2017-11-30,31.900000,31.900000,31.900000,31.900000,31.900000,0
2017-12-01,31.860001,31.860001,31.860001,31.860001,31.860001,100
2017-12-04,31.921000,32.020000,31.921000,31.966000,31.966000,1000
2017-12-05,31.600000,31.629999,31.600000,31.603001,31.603001,600
2017-12-06,31.500000,31.500000,31.500000,31.500000,31.500000,500
2017-12-07,31.500000,31.500000,31.500000,31.500000,31.500000,100
2017-12-08,31.500000,31.500000,31.500000,31.500000,31.500000,100
2017-12-11,31.500000,31.500000,31.500000,31.500000,31.500000,200
2017-12-12,31.500000,31.500000,31.500000,31.500000,31.500000,100
2017-12-13,31.500999,31.500999,31.500999,31.500999,31.500999,200
2017-12-14,31.500000,31.500000,31.323999,31.323999,31.323999,1100
2017-12-15,31.280001,31.320000,31.280001,31.320000,31.320000,900
2017-12-18,31.875999,31.875999,31.875999,31.875999,31.875999,300
2017-12-19,31.875999,31.875999,31.875999,31.875999,31.875999,0
2017-12-20,31.709999,31.709999,31.669001,31.674999,31.674999,2500
2017-12-21,31.775000,31.775000,31.726999,31.726999,31.726999,1100
2017-12-22,31.655001,31.655001,31.655001,31.655001,31.655001,300
2017-12-26,31.709999,31.709999,31.705000,31.705000,31.705000,1300
2017-12-27,31.600000,31.650000,31.559999,31.650000,31.650000,500
2017-12-28,31.540001,31.660000,31.540001,31.660000,31.660000,900
2017-12-29,31.528000,31.548000,31.500000,31.500000,31.500000,800
2018-01-02,31.525999,31.575001,31.525999,31.575001,31.575001,400
2018-01-03,31.459999,31.459999,31.459999,31.459999,31.459999,100
2018-01-04,31.459999,31.459999,31.459999,31.459999,31.459999,0
2018-01-05,32.495998,32.495998,32.490002,32.490002,32.490002,600
2018-01-08,32.549999,32.549999,32.435001,32.435001,32.435001,500
2018-01-09,32.540001,32.540001,32.430000,32.430000,32.430000,500
2018-01-10,32.500000,32.500000,32.500000,32.500000,32.500000,100
2018-01-11,32.500000,32.500000,32.500000,32.500000,32.500000,100
2018-01-12,32.500000,32.500000,32.500000,32.500000,32.500000,100
2018-01-16,33.112000,33.209999,33.078999,33.078999,33.078999,2400
2018-01-17,33.109001,33.109001,33.109001,33.109001,33.109001,300
2018-01-18,33.125000,33.219002,33.125000,33.219002,33.219002,400
2018-01-19,33.410000,33.410000,33.320000,33.320000,33.320000,1100
2018-01-22,33.669998,33.669998,33.669998,33.669998,33.669998,500
2018-01-23,33.669998,33.669998,33.669998,33.669998,33.669998,0
2018-01-24,33.582001,33.615002,33.555000,33.615002,33.615002,900
2018-01-25,33.553001,33.599998,33.553001,33.599998,33.599998,2700
2018-01-26,33.619999,33.880001,33.619999,33.869999,33.869999,44800
2018-01-29,33.500000,33.500000,33.486000,33.486000,33.486000,400
2018-01-30,33.279999,33.279999,33.169998,33.270000,33.270000,2300
2018-01-31,33.270000,33.270000,33.270000,33.270000,33.270000,100
2018-02-01,33.349998,33.349998,33.294998,33.294998,33.294998,800
2018-02-02,32.990002,32.990002,32.990002,32.990002,32.990002,1400
2018-02-05,32.299999,32.330002,31.200001,31.200001,31.200001,28800
2018-02-06,31.570000,31.969999,31.570000,31.969999,31.969999,500
2018-02-07,31.863001,31.863001,31.863001,31.863001,31.863001,500
2018-02-08,31.200001,31.200001,31.004999,31.004999,31.004999,500
2018-02-09,30.643000,30.752001,30.330000,30.330000,30.330000,1200
2018-02-12,31.260000,31.440001,31.260000,31.440001,31.440001,2100
2018-02-13,31.169001,31.169001,31.106001,31.106001,31.106001,800
2018-02-14,31.559000,31.724001,31.559000,31.724001,31.724001,400
2018-02-15,31.724001,31.724001,31.724001,31.724001,31.724001,100
2018-02-16,31.959999,32.008999,31.959999,32.008999,32.008999,200
2018-02-20,31.773001,31.773001,31.773001,31.773001,31.773001,100
2018-02-21,31.780001,31.850000,31.719999,31.719999,31.719999,9700
2018-02-22,31.848000,31.848000,31.740000,31.794001,31.794001,500
2018-02-23,31.794001,31.794001,31.794001,31.794001,31.794001,100
2018-02-26,31.794001,31.794001,31.794001,31.794001,31.794001,0
2018-02-27,31.870001,31.870001,31.870001,31.870001,31.870001,500
2018-02-28,31.969999,31.969999,31.969999,31.969999,31.969999,200
2018-03-01,31.209999,31.236000,31.209999,31.236000,31.236000,200
2018-03-02,31.236000,31.236000,31.236000,31.236000,31.236000,0
2018-03-05,30.947001,30.947001,30.947001,30.947001,30.947001,100
2018-03-06,31.584999,31.584999,31.469999,31.524000,31.524000,800
2018-03-07,31.524000,31.524000,31.524000,31.524000,31.524000,0
2018-03-08,31.524000,31.524000,31.524000,31.524000,31.524000,0
2018-03-09,31.524000,31.524000,31.524000,31.524000,31.524000,100
2018-03-12,31.524000,31.524000,31.524000,31.524000,31.524000,0
2018-03-13,31.889999,31.889999,31.879999,31.879999,31.879999,1500
2018-03-14,31.629999,31.669001,31.600000,31.613001,31.613001,14800
2018-03-15,31.655001,31.664000,31.655001,31.664000,31.664000,500
2018-03-16,31.664000,31.664000,31.664000,31.664000,31.664000,0
2018-03-19,31.549999,31.549999,31.549999,31.549999,31.549999,500
2018-03-20,31.504000,31.575001,31.504000,31.575001,31.575001,1600
2018-03-21,31.400000,31.400000,31.400000,31.400000,31.400000,500
2018-03-22,31.400000,31.400000,31.400000,31.400000,31.400000,100
2018-03-23,31.400000,31.400000,30.540001,30.570000,30.570000,5000
2018-03-26,30.816000,31.180000,30.816000,31.174000,31.174000,44600
2018-03-27,31.030001,31.160000,30.680000,30.749001,30.749001,11100
2018-03-28,31.125000,31.214001,31.125000,31.214001,31.214001,900
2018-03-29,31.260000,31.370001,31.260000,31.290001,31.290001,4600
2018-04-02,30.966999,30.966999,30.730000,30.768000,30.768000,3100
2018-04-03,31.141001,31.201000,31.110001,31.201000,31.201000,4400
2018-04-04,31.056000,31.250000,31.049999,31.250000,31.250000,1100
2018-04-05,31.500000,31.659000,31.500000,31.639999,31.639999,4100
2018-04-06,31.629999,31.666000,31.430000,31.430000,31.430000,1400
2018-04-09,31.780001,31.784000,31.750000,31.760000,31.760000,44100
2018-04-10,31.750000,31.850000,31.750000,31.848000,31.848000,2000
2018-04-11,31.834999,31.834999,31.635000,31.635000,31.635000,600
2018-04-12,31.879000,31.879000,31.799999,31.844999,31.844999,3300
2018-04-13,31.889999,32.025002,31.750000,31.750000,31.750000,8100
2018-04-16,31.965000,31.965000,31.965000,31.965000,31.965000,1000
2018-04-17,32.150002,32.193001,32.150002,32.193001,32.193001,300
2018-04-18,32.250000,32.397999,32.250000,32.397999,32.397999,900
2018-04-19,32.397999,32.397999,32.397999,32.397999,32.397999,0
2018-04-20,32.189999,32.206001,32.188999,32.206001,32.206001,1600
2018-04-23,32.209999,32.209999,32.209999,32.209999,32.209999,100
2018-04-24,32.209999,32.209999,32.209999,32.209999,32.209999,100
2018-04-25,31.990000,31.990000,31.990000,31.990000,31.990000,200
2018-04-26,32.237000,32.290001,32.237000,32.279999,32.279999,800
2018-04-27,32.205002,32.205002,32.160000,32.160000,32.160000,500
2018-04-30,32.160000,32.160000,32.160000,32.160000,32.160000,0
2018-05-01,32.029999,32.029999,32.029999,32.029999,32.029999,100
2018-05-02,32.459999,32.459999,32.459999,32.459999,32.459999,200
2018-05-03,32.090000,32.247002,32.090000,32.247002,32.247002,500
2018-05-04,32.247002,32.247002,32.247002,32.247002,32.247002,0
2018-05-07,32.247002,32.247002,32.247002,32.247002,32.247002,0
2018-05-08,32.250999,32.250999,32.250999,32.250999,32.250999,5300
2018-05-09,32.289001,32.289001,32.289001,32.289001,32.289001,1600
2018-05-10,32.289001,32.289001,32.289001,32.289001,32.289001,100
2018-05-11,32.289001,32.289001,32.289001,32.289001,32.289001,0
2018-05-14,32.289001,32.289001,32.289001,32.289001,32.289001,100
2018-05-15,32.290001,32.290001,32.290001,32.290001,32.290001,100
2018-05-16,32.230000,32.230000,32.064999,32.064999,32.064999,500
2018-05-17,32.064999,32.064999,32.064999,32.064999,32.064999,0
2018-05-18,32.250000,32.250000,32.250000,32.250000,32.250000,100
2018-05-21,32.150002,32.199001,32.130001,32.130001,32.130001,2600
2018-05-22,32.310001,32.310001,30.750000,32.070000,32.070000,53100
2018-05-23,31.700001,31.709000,31.680000,31.700001,31.700001,2600
2018-05-24,31.700001,31.700001,31.700001,31.700001,31.700001,0
2018-05-25,31.469999,31.469999,31.315001,31.315001,31.315001,1100
2018-05-29,30.375000,30.375000,30.375000,30.375000,30.375000,300
2018-05-30,30.955000,30.955000,30.955000,30.955000,30.955000,500
2018-05-31,30.760000,30.760000,30.760000,30.760000,30.760000,100
2018-06-01,30.760000,30.760000,30.760000,30.760000,30.760000,100
2018-06-04,31.250000,31.294001,31.250000,31.294001,31.294001,500
2018-06-05,31.090000,31.090000,31.040001,31.046000,31.046000,700
2018-06-06,31.290001,31.330000,31.290001,31.330000,31.330000,800
2018-06-07,31.209999,31.320000,31.209999,31.260000,31.260000,900
2018-06-08,31.260000,31.260000,31.260000,31.260000,31.260000,100
2018-06-11,31.370001,31.370001,31.370001,31.370001,31.370001,100
2018-06-12,31.370001,31.370001,31.370001,31.370001,31.370001,0
2018-06-13,31.549999,31.549999,31.549999,31.549999,31.549999,1000
2018-06-14,31.674999,31.724001,31.674999,31.724001,31.724001,300
2018-06-15,31.434999,31.434999,31.434999,31.434999,31.434999,100
2018-06-18,30.980000,30.980000,30.980000,30.980000,30.980000,300
2018-06-19,30.980000,30.980000,30.980000,30.980000,30.980000,100
2018-06-20,30.860001,30.860001,30.860001,30.860001,30.860001,100
2018-06-21,30.551001,30.551001,30.551001,30.551001,30.551001,200
2018-06-22,30.870001,30.870001,30.870001,30.870001,30.870001,2500
2018-06-25,30.110001,30.110001,30.110001,30.110001,30.110001,100
2018-06-26,29.840000,29.840000,29.840000,29.840000,29.840000,200
2018-06-27,29.650000,29.742001,29.650000,29.742001,29.742001,300
2018-06-28,29.742001,29.742001,29.742001,29.742001,29.742001,0
2018-06-29,29.804001,29.804001,29.629999,29.629999,29.629999,1900
2018-07-02,29.570000,29.570000,29.570000,29.570000,29.570000,300
2018-07-03,29.570000,29.570000,29.570000,29.570000,29.570000,0
2018-07-05,29.570000,29.570000,29.570000,29.570000,29.570000,100
2018-07-06,29.570000,29.570000,29.570000,29.570000,29.570000,0
2018-07-09,29.570000,29.570000,29.570000,29.570000,29.570000,0
2018-07-10,30.537001,30.537001,30.537001,30.537001,30.537001,400
2018-07-11,30.537001,30.537001,30.537001,30.537001,30.537001,0
2018-07-12,30.537001,30.537001,30.537001,30.537001,30.537001,0
2018-07-13,30.537001,30.537001,30.537001,30.537001,30.537001,0
2018-07-16,30.230000,30.264999,30.230000,30.264999,30.264999,1900
2018-07-17,30.264999,30.264999,30.264999,30.264999,30.264999,100
2018-07-18,30.420000,30.420000,30.420000,30.420000,30.420000,200
2018-07-19,30.420000,30.420000,30.420000,30.420000,30.420000,0
2018-07-20,30.420000,30.420000,30.420000,30.420000,30.420000,0
2018-07-23,30.420000,30.420000,30.420000,30.420000,30.420000,0
2018-07-24,30.420000,30.420000,30.420000,30.420000,30.420000,0
2018-07-25,30.420000,30.420000,30.420000,30.420000,30.420000,100
2018-07-26,30.420000,30.420000,30.420000,30.420000,30.420000,0
2018-07-27,30.420000,30.420000,30.420000,30.420000,30.420000,100
2018-07-30,30.420000,30.420000,30.420000,30.420000,30.420000,0
2018-07-31,30.670000,30.670000,30.670000,30.670000,30.670000,100
2018-08-01,30.670000,30.670000,30.670000,30.670000,30.670000,0
2018-08-02,30.309999,30.309999,30.309999,30.309999,30.309999,200
2018-08-03,30.576000,30.576000,30.576000,30.576000,30.576000,100
2018-08-06,30.576000,30.576000,30.576000,30.576000,30.576000,0
2018-08-07,30.576000,30.576000,30.576000,30.576000,30.576000,0
2018-08-08,30.690001,30.690001,30.690001,30.690001,30.690001,100
2018-08-09,30.690001,30.690001,30.690001,30.690001,30.690001,0
2018-08-10,30.690001,30.690001,30.690001,30.690001,30.690001,100
2018-08-13,29.934999,29.934999,29.934999,29.934999,29.934999,400
2018-08-14,29.797001,29.797001,29.797001,29.797001,29.797001,200
2018-08-15,29.797001,29.797001,29.797001,29.797001,29.797001,0
2018-08-16,29.797001,29.797001,29.797001,29.797001,29.797001,0
2018-08-17,29.797001,29.797001,29.797001,29.797001,29.797001,100
2018-08-20,29.790001,29.790001,29.790001,29.790001,29.790001,100
2018-08-21,29.790001,29.790001,29.790001,29.790001,29.790001,200
2018-08-22,29.969999,30.013000,29.969999,30.013000,30.013000,800
2018-08-23,30.013000,30.013000,30.013000,30.013000,30.013000,0
2018-08-24,30.059999,30.059999,30.059999,30.059999,30.059999,200
2018-08-27,30.059999,30.059999,30.059999,30.059999,30.059999,200
2018-08-28,30.389999,30.389999,30.309999,30.316999,30.316999,7400
2018-08-29,30.440001,30.440001,30.389999,30.389999,30.389999,600
2018-08-30,30.204000,30.219000,30.100000,30.129999,30.129999,1600
2018-08-31,29.816000,29.969000,29.690001,29.690001,29.690001,1600
2018-09-04,29.600000,29.719999,29.600000,29.664000,29.664000,800
2018-09-05,29.483999,29.500000,29.389999,29.490000,29.490000,2700
2018-09-06,29.304001,29.400000,29.283001,29.348000,29.348000,3600
2018-09-07,29.142000,29.207001,29.024000,29.200001,29.200001,5600
2018-09-10,29.440001,29.520000,29.440001,29.520000,29.520000,1200
2018-09-11,29.402000,29.510000,29.402000,29.479000,29.479000,700
2018-09-12,29.476999,29.476999,29.476999,29.476999,29.476999,100
2018-09-13,29.620001,29.719999,29.620001,29.704000,29.704000,2700
2018-09-14,29.704000,29.704000,29.704000,29.704000,29.704000,100
2018-09-17,29.750000,29.750000,29.750000,29.750000,29.750000,600
2018-09-18,29.850000,29.850000,29.850000,29.850000,29.850000,200
2018-09-19,29.990000,30.070000,29.990000,30.070000,30.070000,400
2018-09-20,30.070000,30.070000,30.070000,30.070000,30.070000,100
2018-09-21,30.518999,30.518999,30.518999,30.518999,30.518999,200
2018-09-24,30.340000,30.358999,30.306000,30.306000,30.306000,400
2018-09-25,30.250999,30.250999,30.250999,30.250999,30.250999,100
2018-09-26,30.250999,30.250999,30.250999,30.250999,30.250999,0
2018-09-27,30.250999,30.250999,30.250999,30.250999,30.250999,300
2018-09-28,29.719000,29.719000,29.680000,29.680000,29.680000,200
2018-10-01,29.680000,29.680000,29.680000,29.680000,29.680000,100
2018-10-02,29.559999,29.563999,29.490000,29.563999,29.563999,5500
2018-10-03,29.837000,29.837000,29.837000,29.837000,29.837000,100
2018-10-04,29.520000,29.520000,29.520000,29.520000,29.520000,0
2018-10-05,29.230000,29.230000,29.230000,29.230000,29.230000,500
2018-10-08,29.160000,29.160000,29.160000,29.160000,29.160000,100
2018-10-09,29.160000,29.160000,29.160000,29.160000,29.160000,0
2018-10-10,29.160000,29.160000,29.160000,29.160000,29.160000,100
2018-10-11,29.160000,29.160000,29.160000,29.160000,29.160000,200
2018-10-12,29.160000,29.160000,29.160000,29.160000,29.160000,0
2018-10-15,28.070000,28.070000,27.889999,27.889999,27.889999,1300
2018-10-16,27.889999,27.889999,27.889999,27.889999,27.889999,0
2018-10-17,28.545000,28.545000,28.545000,28.545000,28.545000,100
2018-10-18,28.290001,28.290001,28.290001,28.290001,28.290001,500
2018-10-19,28.290001,28.290001,28.290001,28.290001,28.290001,100
2018-10-22,28.100000,28.100000,28.100000,28.100000,28.100000,100
2018-10-23,28.100000,28.100000,28.100000,28.100000,28.100000,100
2018-10-24,28.100000,28.100000,28.100000,28.100000,28.100000,0
2018-10-25,27.719999,27.719999,27.719999,27.719999,27.719999,700
2018-10-26,27.719999,27.719999,27.719999,27.719999,27.719999,0
2018-10-29,27.980000,27.980000,27.389999,27.389999,27.389999,300
2018-10-30,27.389999,27.389999,27.389999,27.389999,27.389999,100
2018-10-31,27.389999,27.389999,27.389999,27.389999,27.389999,300
2018-11-01,27.389999,27.389999,27.389999,27.389999,27.389999,100
2018-11-02,27.389999,27.389999,27.389999,27.389999,27.389999,0
2018-11-05,28.080000,28.215000,28.080000,28.180000,28.180000,1400
2018-11-06,28.145000,28.145000,28.145000,28.145000,28.145000,200
2018-11-07,28.145000,28.145000,28.145000,28.145000,28.145000,100
2018-11-08,28.145000,28.145000,28.145000,28.145000,28.145000,100
2018-11-09,28.270000,28.270000,28.270000,28.270000,28.270000,300
2018-11-12,28.270000,28.270000,28.270000,28.270000,28.270000,0
2018-11-13,28.270000,28.270000,28.270000,28.270000,28.270000,0
2018-11-14,28.270000,28.270000,28.270000,28.270000,28.270000,100
2018-11-15,27.972000,28.100000,27.972000,28.100000,28.100000,500
2018-11-16,28.100000,28.100000,28.100000,28.100000,28.100000,100
2018-11-19,28.100000,28.100000,28.100000,28.100000,28.100000,0
2018-11-20,28.100000,28.100000,28.100000,28.100000,28.100000,0
2018-11-21,27.799999,27.799999,27.799999,27.799999,27.799999,200
2018-11-23,27.799999,27.799999,27.799999,27.799999,27.799999,100
2018-11-26,27.965000,27.965000,27.965000,27.965000,27.965000,100
2018-11-27,27.799999,27.799999,27.799999,27.799999,27.799999,300
2018-11-28,27.830000,27.882999,27.820000,27.860001,27.860001,2700
2018-11-29,27.870001,27.870001,27.870001,27.870001,27.870001,100
2018-11-30,27.870001,27.870001,27.870001,27.870001,27.870001,0
2018-12-03,27.870001,27.870001,27.870001,27.870001,27.870001,100
2018-12-04,27.059999,27.059999,27.059999,27.059999,27.059999,100
2018-12-06,26.055000,26.100000,25.972000,25.972000,25.972000,1300
2018-12-07,25.972000,25.972000,25.972000,25.972000,25.972000,0
2018-12-10,25.860001,25.924000,25.690001,25.924000,25.924000,1000
2018-12-11,25.943001,25.943001,25.943001,25.943001,25.943001,100
2018-12-12,25.943001,25.943001,25.943001,25.943001,25.943001,0
2018-12-13,26.415001,26.424999,26.415001,26.424999,26.424999,200
2018-12-14,26.424999,26.424999,26.424999,26.424999,26.424999,0
2018-12-17,26.424999,26.424999,26.424999,26.424999,26.424999,0
2018-12-18,25.959999,26.049999,25.820000,25.943001,25.943001,2400
2018-12-19,26.129999,26.180000,25.799900,25.799900,25.799900,305
2018-12-20,25.542999,25.542999,25.344999,25.344999,25.344999,2300
2018-12-21,25.340000,25.549999,24.840000,25.264000,25.264000,5000
2018-12-24,25.230000,25.320000,24.826000,24.826000,24.826000,2900
2018-12-26,24.889999,25.516001,24.820000,25.516001,25.516001,22700
2018-12-27,25.334999,25.334999,25.334999,25.334999,25.334999,0
2018-12-28,25.379999,25.455999,25.379999,25.455999,25.455999,100
2018-12-31,25.469999,25.542000,25.469999,25.542000,25.542000,100
2019-01-02,25.360001,25.583000,25.360001,25.583000,25.583000,400
2019-01-03,26.049999,25.440001,25.422899,25.422899,25.422899,433
2019-01-04,26.049999,26.149000,26.049999,26.149000,26.149000,2300
2019-01-07,26.080000,26.181000,26.080000,26.181000,26.181000,300
2019-01-08,26.299999,26.344999,26.200001,26.344999,26.344999,5500
2019-01-09,26.459999,26.466999,26.430000,26.466000,26.466000,1000
2019-01-10,26.448000,26.608000,26.448000,26.608000,26.608000,500
2019-01-11,26.400000,26.452000,26.400000,26.452000,26.452000,400
2019-01-14,26.367001,26.367001,26.367001,26.367001,26.367001,100
2019-01-15,26.410000,26.459999,26.410000,26.429001,26.429001,600
2019-01-16,26.480000,26.525999,26.480000,26.525999,26.525999,1200
2019-01-17,26.520000,26.580000,26.520000,26.580000,26.580000,100
2019-01-18,26.930000,26.971001,26.930000,26.971001,26.971001,100
2019-01-22,26.639000,26.639000,26.639000,26.639000,26.639000,100
2019-01-23,26.639000,26.639000,26.639000,26.639000,26.639000,0
2019-01-24,26.639000,26.639000,26.639000,26.639000,26.639000,0
2019-01-25,27.184999,27.184999,27.184999,27.184999,27.184999,0
2019-01-28,26.879999,27.104000,26.879999,27.104000,27.104000,1000
2019-01-29,27.159000,27.159000,27.159000,27.159000,27.159000,100
2019-01-30,27.337999,27.337999,27.337999,27.337999,27.337999,0
2019-01-31,27.280001,27.280001,27.280001,27.280001,27.280001,134
2019-02-01,27.216999,27.216999,27.216999,27.216999,27.216999,0
2019-02-04,27.277000,27.277000,27.277000,27.277000,27.277000,0
2019-02-05,27.510000,27.566999,27.510000,27.566999,27.566999,600
2019-02-06,27.590000,27.590000,27.552000,27.552000,27.552000,100
2019-02-07,27.090000,27.099001,27.068001,27.068001,27.068001,2600
2019-02-08,26.790001,26.922001,26.790001,26.922001,26.922001,500
2019-02-11,26.966000,26.966000,26.966000,26.966000,26.966000,0
2019-02-12,27.239000,27.239000,27.239000,27.239000,27.239000,0
2019-02-13,27.285999,27.285999,27.285999,27.285999,27.285999,100
2019-02-14,27.191999,27.191999,27.191999,27.191999,27.191999,100
2019-02-15,27.593000,27.593000,27.593000,27.593000,27.593000,0
2019-02-19,27.639999,27.698000,27.639999,27.698000,27.698000,300
2019-02-20,27.844000,27.844000,27.844000,27.844000,27.844000,100
2019-02-21,27.735001,27.735001,27.735001,27.735001,27.735001,0
2019-02-22,27.788000,27.788000,27.788000,27.788000,27.788000,0
2019-02-25,27.841000,27.841000,27.841000,27.841000,27.841000,0
2019-02-26,27.988001,27.988001,27.988001,27.988001,27.988001,0
2019-02-27,27.945000,27.945000,27.945000,27.945000,27.945000,0
2019-02-28,28.000000,28.110001,28.000000,28.099001,28.099001,600
2019-03-01,28.362000,28.362000,28.362000,28.362000,28.362000,0
2019-03-04,28.266001,28.266001,28.266001,28.266001,28.266001,0
2019-03-05,28.341000,28.341000,28.341000,28.341000,28.341000,0
2019-03-06,28.278999,28.278999,28.278999,28.278999,28.278999,100
2019-03-07,27.964001,27.964001,27.964001,27.964001,27.964001,100
2019-03-08,27.879999,27.910999,27.840000,27.910999,27.910999,600
2019-03-11,28.096001,28.096001,28.096001,28.096001,28.096001,100
2019-03-12,28.096001,28.096001,28.096001,28.096001,28.096001,0
2019-03-13,28.209999,28.229000,28.209999,28.229000,28.229000,100
2019-03-14,28.395000,28.395000,28.395000,28.395000,28.395000,100
2019-03-15,28.610001,28.662001,28.610001,28.662001,28.662001,400
2019-03-18,28.844000,28.844000,28.844000,28.844000,28.844000,100
2019-03-19,28.990000,28.990000,28.910999,28.910999,28.910999,100
2019-03-20,28.750000,28.889000,28.750000,28.809000,28.809000,500
2019-03-21,28.801001,28.801001,28.801001,28.801001,28.801001,100
2019-03-22,28.128000,28.128000,28.128000,28.128000,28.128000,100
2019-03-25,28.090000,28.090000,28.090000,28.090000,28.090000,100
2019-03-26,28.195000,28.195000,28.195000,28.195000,28.195000,100
2019-03-27,28.358999,28.358999,28.358999,28.358999,28.358999,100
2019-03-28,28.226000,28.226000,28.226000,28.226000,28.226000,100
2019-03-29,28.226200,28.226200,28.226200,28.226200,28.226200,0