Date,Open,High,Low,Close,Adj Close,Volume
2016-02-04,23.459999,23.459999,23.100000,23.100000,23.100000,200400
2016-02-05,23.200001,23.240000,23.200001,23.240000,23.240000,700
2016-02-08,22.590000,22.590000,22.590000,22.590000,22.590000,300
2016-02-09,22.590000,22.590000,22.590000,22.590000,22.590000,0
2016-02-10,22.590000,22.590000,22.590000,22.590000,22.590000,0
2016-02-11,21.230000,21.299999,21.160000,21.160000,21.160000,2200
2016-02-12,21.129999,21.410000,21.129999,21.410000,21.410000,200
2016-02-16,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-17,21.320000,21.320000,21.320000,21.320000,21.320000,200
2016-02-18,21.320000,21.320000,21.320000,21.320000,21.320000,0
2016-02-19,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-22,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-23,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-24,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-25,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-26,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-02-29,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-03-01,21.410000,21.410000,21.410000,21.410000,21.410000,0
2016-03-02,23.230000,23.245001,23.230000,23.245001,23.245001,1200
2016-03-03,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-04,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-07,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-08,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-09,23.245001,23.245001,23.245001,23.245001,23.245001,200
2016-03-10,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-11,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-14,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-15,23.245001,23.245001,23.245001,23.245001,23.245001,0
2016-03-16,23.450001,23.450001,23.450001,23.450001,23.450001,200
2016-03-17,23.450001,23.450001,23.450001,23.450001,23.450001,0
2016-03-18,23.450001,23.450001,23.450001,23.450001,23.450001,0
2016-03-21,23.530001,23.530001,23.530001,23.530001,23.530001,1200
2016-03-22,23.530001,23.530001,23.530001,23.530001,23.530001,0
2016-03-23,23.530001,23.530001,23.530001,23.530001,23.530001,0
2016-03-24,23.530001,23.530001,23.530001,23.530001,23.530001,0
2016-03-28,23.530001,23.530001,23.530001,23.530001,23.530001,0
2016-03-29,23.530001,23.530001,23.530001,23.530001,23.530001,0
2016-03-30,23.530001,23.530001,23.530001,23.530001,23.530001,0
2016-03-31,23.549999,23.559999,23.549999,23.559999,23.559999,2100
2016-04-01,23.559999,23.559999,23.559999,23.559999,23.559999,100
2016-04-04,23.559999,23.559999,23.559999,23.559999,23.559999,0
2016-04-05,23.559999,23.559999,23.559999,23.559999,23.559999,0
2016-04-06,23.559999,23.559999,23.559999,23.559999,23.559999,0
2016-04-07,22.459999,22.480000,22.459999,22.469999,22.469999,1500
2016-04-08,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-11,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-12,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-13,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-14,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-15,22.469999,22.469999,22.469999,22.469999,22.469999,100
2016-04-18,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-19,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-20,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-21,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-22,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-25,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-26,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-27,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-28,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-04-29,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-02,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-03,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-04,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-05,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-06,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-09,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-10,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-11,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-12,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-13,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-16,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-17,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-18,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-19,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-20,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-23,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-24,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-25,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-26,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-05-27,23.719999,23.719999,23.705999,23.705999,23.705999,7700
2016-05-31,23.936001,23.936001,23.936001,23.936001,23.936001,500
2016-06-01,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-02,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-03,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-06,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-07,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-08,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-09,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-10,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-13,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-14,23.936001,23.936001,23.936001,23.936001,23.936001,0
2016-06-15,23.070000,23.070000,23.070000,23.070000,23.070000,400
2016-06-16,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-17,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-20,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-21,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-22,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-23,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-24,23.070000,23.070000,23.070000,23.070000,23.070000,0
2016-06-27,22.885000,22.885000,22.885000,22.885000,22.885000,100
2016-06-28,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-06-29,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-06-30,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-01,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-05,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-06,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-07,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-08,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-11,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-12,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-13,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-14,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-15,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-18,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-19,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-20,22.885000,22.885000,22.885000,22.885000,22.885000,0
2016-07-21,23.434999,23.434999,23.434999,23.434999,23.434999,300
2016-07-22,23.434999,23.434999,23.434999,23.434999,23.434999,0
2016-07-25,23.434999,23.434999,23.434999,23.434999,23.434999,0
2016-07-26,23.434999,23.434999,23.434999,23.434999,23.434999,0
2016-07-27,23.434999,23.434999,23.434999,23.434999,23.434999,0
2016-07-28,23.430000,23.430000,23.430000,23.430000,23.430000,200
2016-07-29,23.430000,23.430000,23.430000,23.430000,23.430000,0
2016-08-01,23.430000,23.430000,23.430000,23.430000,23.430000,0
2016-08-02,23.430000,23.430000,23.430000,23.430000,23.430000,0
2016-08-03,23.430000,23.430000,23.430000,23.430000,23.430000,0
2016-08-04,23.440001,23.440001,23.440001,23.440001,23.440001,100
2016-08-05,23.440001,23.440001,23.440001,23.440001,23.440001,0
2016-08-08,23.440001,23.440001,23.440001,23.440001,23.440001,0
2016-08-09,23.440001,23.440001,23.440001,23.440001,23.440001,0
2016-08-10,23.440001,23.440001,23.440001,23.440001,23.440001,0
2016-08-11,24.020000,24.020000,24.020000,24.020000,24.020000,4900
2016-08-12,23.840000,23.840000,23.840000,23.840000,23.840000,300
2016-08-15,23.840000,23.840000,23.840000,23.840000,23.840000,0
2016-08-16,23.610001,23.639999,23.610001,23.639999,23.639999,3500
2016-08-17,23.639999,23.639999,23.639999,23.639999,23.639999,0
2016-08-18,23.639999,23.639999,23.639999,23.639999,23.639999,100
2016-08-19,23.639999,23.639999,23.639999,23.639999,23.639999,0
2016-08-22,23.719999,23.719999,23.719999,23.719999,23.719999,1000
2016-08-23,23.809999,23.820000,23.770000,23.770000,23.770000,600
2016-08-24,23.809999,23.820000,23.770000,23.770000,23.770000,700
2016-08-25,23.750000,23.760000,23.740000,23.740000,23.740000,900
2016-08-26,23.730000,23.740000,23.730000,23.740000,23.740000,200
2016-08-29,23.820000,23.820000,23.820000,23.820000,23.820000,200
2016-08-30,23.820000,23.820000,23.820000,23.820000,23.820000,0
2016-08-31,23.820000,23.820000,23.820000,23.820000,23.820000,0
2016-09-01,23.820000,23.820000,23.820000,23.820000,23.820000,0
2016-09-02,23.820000,23.820000,23.820000,23.820000,23.820000,100
2016-09-06,23.820000,23.820000,23.820000,23.820000,23.820000,0
2016-09-07,24.549999,24.549999,24.549999,24.549999,24.549999,300
2016-09-08,24.549999,24.549999,24.549999,24.549999,24.549999,0
2016-09-09,24.004000,24.004000,24.004000,24.004000,24.004000,200
2016-09-12,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-13,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-14,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-15,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-16,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-19,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-20,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-21,24.004000,24.004000,24.004000,24.004000,24.004000,0
2016-09-22,24.840000,24.840000,24.840000,24.840000,24.840000,600
2016-09-23,24.840000,24.840000,24.840000,24.840000,24.840000,0
2016-09-26,24.840000,24.840000,24.840000,24.840000,24.840000,0
2016-09-27,24.840000,24.840000,24.840000,24.840000,24.840000,0
2016-09-28,24.840000,24.840000,24.840000,24.840000,24.840000,0
2016-09-29,24.299999,24.299999,24.299999,24.299999,24.299999,300
2016-09-30,24.299999,24.299999,24.299999,24.299999,24.299999,0
2016-10-03,24.299999,24.299999,24.299999,24.299999,24.299999,0
2016-10-04,24.299999,24.299999,24.299999,24.299999,24.299999,0
2016-10-05,24.299999,24.299999,24.299999,24.299999,24.299999,0
2016-10-06,24.430000,24.430000,24.410000,24.410000,24.410000,300
2016-10-07,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-10,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-11,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-12,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-13,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-14,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-17,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-18,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-19,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-20,24.410000,24.410000,24.410000,24.410000,24.410000,0
2016-10-21,24.709999,24.709999,24.709999,24.709999,24.709999,200
2016-10-24,24.709999,24.709999,24.709999,24.709999,24.709999,0
2016-10-25,24.770000,24.770000,24.770000,24.770000,24.770000,1100
2016-10-26,24.770000,24.770000,24.770000,24.770000,24.770000,0
2016-10-27,24.770000,24.770000,24.770000,24.770000,24.770000,0
2016-10-28,24.770000,24.770000,24.770000,24.770000,24.770000,0
2016-10-31,24.879999,24.879999,24.879999,24.879999,24.879999,100
2016-11-01,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-02,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-03,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-04,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-07,24.879999,24.879999,24.879999,24.879999,24.879999,100
2016-11-08,24.879999,24.879999,24.879999,24.879999,24.879999,100
2016-11-09,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-10,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-11,24.879999,24.879999,24.879999,24.879999,24.879999,0
2016-11-14,24.840000,24.840000,24.840000,24.840000,24.840000,1100
2016-11-15,24.840000,24.840000,24.840000,24.840000,24.840000,0
2016-11-16,24.840000,24.840000,24.840000,24.840000,24.840000,0
2016-11-17,25.290001,25.290001,25.290001,25.290001,25.290001,200
2016-11-18,25.059999,25.059999,25.059999,25.059999,25.059999,200
2016-11-21,25.059999,25.059999,25.059999,25.059999,25.059999,0
2016-11-22,25.299999,25.340000,25.299999,25.340000,25.340000,2100
2016-11-23,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-11-25,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-11-28,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-11-29,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-11-30,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-12-01,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-12-02,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-12-05,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-12-06,25.340000,25.340000,25.340000,25.340000,25.340000,0
2016-12-07,26.247999,26.247999,26.247999,26.247999,26.247999,700
2016-12-08,26.625000,26.625000,26.625000,26.625000,26.625000,200
2016-12-09,26.620001,26.924999,26.620001,26.924999,26.924999,1000
2016-12-12,26.924999,26.924999,26.924999,26.924999,26.924999,0
2016-12-13,26.924999,26.924999,26.924999,26.924999,26.924999,0
2016-12-14,26.924999,26.924999,26.924999,26.924999,26.924999,0
2016-12-15,26.900000,26.900000,26.900000,26.900000,26.900000,500
2016-12-16,26.900000,26.900000,26.900000,26.900000,26.900000,0
2016-12-19,26.900000,26.900000,26.900000,26.900000,26.900000,0
2016-12-20,26.916000,26.916000,26.889999,26.889999,26.889999,400
2016-12-21,26.770000,26.770000,26.770000,26.770000,26.770000,300
2016-12-22,26.709999,26.709999,26.709999,26.709999,26.709999,300
2016-12-23,26.709999,26.709999,26.709999,26.709999,26.709999,0
2016-12-27,26.709999,26.709999,26.709999,26.709999,26.709999,0
2016-12-28,26.410000,26.410000,26.410000,26.410000,26.410000,400
2016-12-29,26.410000,26.410000,26.410000,26.410000,26.410000,0
2016-12-30,26.410000,26.410000,26.410000,26.410000,26.410000,0
2017-01-03,26.410000,26.410000,26.410000,26.410000,26.410000,100
2017-01-04,26.410000,26.410000,26.410000,26.410000,26.410000,100
2017-01-05,26.410000,26.410000,26.410000,26.410000,26.410000,0
2017-01-06,26.660000,26.660000,26.660000,26.660000,26.660000,300
2017-01-09,26.790001,26.790001,26.790001,26.790001,26.790001,100
2017-01-10,26.440001,26.510000,26.440001,26.510000,26.510000,400
2017-01-11,26.510000,26.510000,26.510000,26.510000,26.510000,0
2017-01-12,26.510000,26.510000,26.510000,26.510000,26.510000,0
2017-01-13,26.510000,26.510000,26.510000,26.510000,26.510000,0
2017-01-17,25.870001,25.870001,25.870001,25.870001,25.870001,400
2017-01-18,25.969999,25.969999,25.969999,25.969999,25.969999,100
2017-01-19,26.356001,26.356001,26.200001,26.200001,26.200001,1300
2017-01-20,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-23,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-24,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-25,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-26,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-27,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-30,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-01-31,26.200001,26.200001,26.200001,26.200001,26.200001,0
2017-02-01,25.445999,25.445999,25.445999,25.445999,25.445999,400
2017-02-02,25.445999,25.445999,25.445999,25.445999,25.445999,0
2017-02-03,26.440001,26.440001,26.440001,26.440001,26.440001,600
2017-02-06,26.440001,26.440001,26.440001,26.440001,26.440001,0
2017-02-07,26.440001,26.440001,26.440001,26.440001,26.440001,0
2017-02-08,26.440001,26.440001,26.440001,26.440001,26.440001,0
2017-02-09,26.440001,26.440001,26.440001,26.440001,26.440001,0
2017-02-10,26.719999,26.719999,26.687000,26.687000,26.687000,900
2017-02-13,26.687000,26.687000,26.687000,26.687000,26.687000,0
2017-02-14,26.687000,26.687000,26.687000,26.687000,26.687000,0
2017-02-15,26.855000,26.855000,26.850000,26.850000,26.850000,300
2017-02-16,26.670000,26.670000,26.670000,26.670000,26.670000,400
2017-02-17,26.480000,26.590000,26.480000,26.590000,26.590000,1400
2017-02-21,26.969999,26.969999,26.969999,26.969999,26.969999,300
2017-02-22,26.969999,26.969999,26.969999,26.969999,26.969999,0
2017-02-23,26.969999,26.969999,26.969999,26.969999,26.969999,0
2017-02-24,26.969999,26.969999,26.969999,26.969999,26.969999,0
2017-02-27,26.500000,26.500000,26.500000,26.500000,26.500000,100
2017-02-28,26.500000,26.500000,26.500000,26.500000,26.500000,500
2017-03-01,26.500000,26.500000,26.500000,26.500000,26.500000,0
2017-03-02,26.500000,26.500000,26.500000,26.500000,26.500000,0
2017-03-03,26.500000,26.500000,26.500000,26.500000,26.500000,0
2017-03-06,26.830000,26.830000,26.830000,26.830000,26.830000,100
2017-03-07,26.830000,26.830000,26.830000,26.830000,26.830000,100
2017-03-08,26.830000,26.830000,26.830000,26.830000,26.830000,100
2017-03-09,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-10,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-13,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-14,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-15,26.830000,26.830000,26.830000,26.830000,26.830000,100
2017-03-16,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-17,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-20,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-21,26.830000,26.830000,26.830000,26.830000,26.830000,0
2017-03-22,26.280001,26.299999,26.240000,26.290001,26.290001,101800
2017-03-23,26.290001,26.290001,26.290001,26.290001,26.290001,0
2017-03-24,26.290001,26.290001,26.290001,26.290001,26.290001,0
2017-03-27,26.290001,26.290001,26.290001,26.290001,26.290001,0
2017-03-28,26.650000,26.650000,26.650000,26.650000,26.650000,300
2017-03-29,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-03-30,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-03-31,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-03,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-04,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-05,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-06,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-07,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-10,26.650000,26.650000,26.650000,26.650000,26.650000,0
2017-04-11,25.850000,25.850000,25.850000,25.850000,25.850000,100
2017-04-12,25.850000,25.850000,25.850000,25.850000,25.850000,100
2017-04-13,25.559999,25.559999,25.340000,25.340000,25.340000,1500
2017-04-17,25.340000,25.340000,25.340000,25.340000,25.340000,0
2017-04-18,25.340000,25.340000,25.340000,25.340000,25.340000,100
2017-04-19,25.462999,25.462999,25.462999,25.462999,25.462999,600
2017-04-20,25.719999,25.780001,25.719999,25.780001,25.780001,1200
2017-04-21,25.834000,25.840000,25.834000,25.840000,25.840000,900
2017-04-24,25.840000,25.840000,25.840000,25.840000,25.840000,0
2017-04-25,25.840000,25.840000,25.840000,25.840000,25.840000,0
2017-04-26,26.660999,26.660999,26.660999,26.660999,26.660999,200
2017-04-27,26.690001,26.691000,26.690001,26.691000,26.691000,1200
2017-04-28,26.590000,26.590000,26.590000,26.590000,26.590000,200
2017-05-01,26.590000,26.590000,26.590000,26.590000,26.590000,100
2017-05-02,26.590000,26.590000,26.590000,26.590000,26.590000,0
2017-05-03,26.590000,26.590000,26.590000,26.590000,26.590000,100
2017-05-04,26.590000,26.590000,26.590000,26.590000,26.590000,0
2017-05-05,26.590000,26.590000,26.590000,26.590000,26.590000,0
2017-05-08,27.260000,27.309999,27.260000,27.309999,27.309999,1200
2017-05-09,27.309999,27.309999,27.309999,27.309999,27.309999,0
2017-05-10,27.379999,27.388000,27.240000,27.388000,27.388000,3500
2017-05-11,27.388000,27.388000,27.388000,27.388000,27.388000,100
2017-05-12,27.388000,27.388000,27.388000,27.388000,27.388000,100
2017-05-15,27.388000,27.388000,27.388000,27.388000,27.388000,100
2017-05-16,27.202999,27.202999,27.202999,27.202999,27.202999,200
2017-05-17,27.049999,27.049999,27.000000,27.000000,27.000000,2400
2017-05-18,26.860001,26.860001,26.860001,26.860001,26.860001,100
2017-05-19,26.860001,26.860001,26.860001,26.860001,26.860001,0
2017-05-22,26.860001,26.860001,26.860001,26.860001,26.860001,100
2017-05-23,26.860001,26.860001,26.860001,26.860001,26.860001,100
2017-05-24,26.860001,26.860001,26.860001,26.860001,26.860001,0
2017-05-25,26.860001,26.860001,26.860001,26.860001,26.860001,0
2017-05-26,27.030001,27.030001,27.030001,27.030001,27.030001,700
2017-05-30,27.030001,27.030001,27.030001,27.030001,27.030001,0
2017-05-31,27.030001,27.030001,27.030001,27.030001,27.030001,0
2017-06-01,27.030001,27.030001,27.030001,27.030001,27.030001,0
2017-06-02,27.030001,27.030001,27.030001,27.030001,27.030001,0
2017-06-05,27.320000,27.610001,27.320000,27.604000,27.604000,400
2017-06-06,27.604000,27.604000,27.604000,27.604000,27.604000,0
2017-06-07,27.400000,27.408001,27.400000,27.408001,27.408001,600
2017-06-08,27.408001,27.408001,27.408001,27.408001,27.408001,0
2017-06-09,27.190001,27.198000,27.190001,27.198000,27.198000,600
2017-06-12,27.320000,27.320000,27.320000,27.320000,27.320000,100
2017-06-13,27.320000,27.320000,27.320000,27.320000,27.320000,0
2017-06-14,27.320000,27.320000,27.320000,27.320000,27.320000,0
2017-06-15,27.350000,27.350000,27.350000,27.350000,27.350000,100
2017-06-16,27.350000,27.350000,27.350000,27.350000,27.350000,0
2017-06-19,27.350000,27.350000,27.350000,27.350000,27.350000,0
2017-06-20,27.350000,27.350000,27.350000,27.350000,27.350000,0
2017-06-21,27.514999,27.514999,27.510000,27.510000,27.510000,1800
2017-06-22,27.510000,27.510000,27.510000,27.510000,27.510000,0
2017-06-23,27.510000,27.510000,27.510000,27.510000,27.510000,0
2017-06-26,27.510000,27.510000,27.510000,27.510000,27.510000,0
2017-06-27,27.510000,27.510000,27.510000,27.510000,27.510000,0
2017-06-28,27.510000,27.510000,27.510000,27.510000,27.510000,0
2017-06-29,27.510000,27.510000,27.510000,27.510000,27.510000,0
2017-06-30,27.465000,27.465000,27.465000,27.465000,27.465000,0
2017-07-03,27.465000,27.465000,27.465000,27.465000,27.465000,0
2017-07-05,27.650000,27.650000,27.650000,27.650000,27.650000,100
2017-07-06,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-07,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-10,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-11,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-12,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-13,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-14,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-17,27.650000,27.650000,27.650000,27.650000,27.650000,0
2017-07-18,27.747000,27.747000,27.747000,27.747000,27.747000,1900
2017-07-19,27.747000,27.747000,27.747000,27.747000,27.747000,0
2017-07-20,27.747000,27.747000,27.747000,27.747000,27.747000,0
2017-07-21,27.747000,27.747000,27.747000,27.747000,27.747000,0
2017-07-24,27.759001,27.809999,27.759001,27.790001,27.790001,4200
2017-07-25,27.870001,27.870001,27.865000,27.865000,27.865000,900
2017-07-26,27.865000,27.865000,27.865000,27.865000,27.865000,100
2017-07-27,27.865000,27.865000,27.865000,27.865000,27.865000,0
2017-07-28,27.865000,27.865000,27.865000,27.865000,27.865000,0
2017-07-31,27.875000,27.900000,27.875000,27.900000,27.900000,700
2017-08-01,28.110001,28.120001,28.049999,28.049999,28.049999,700
2017-08-02,28.049999,28.049999,28.049999,28.049999,28.049999,100
2017-08-03,28.139999,28.139999,28.139999,28.139999,28.139999,100
2017-08-04,28.139999,28.139999,28.139999,28.139999,28.139999,0
2017-08-07,28.177999,28.219999,28.177999,28.219999,28.219999,1300
2017-08-08,28.219999,28.219999,28.219999,28.219999,28.219999,0
2017-08-09,28.219999,28.219999,28.219999,28.219999,28.219999,0
2017-08-10,27.650000,27.650000,27.650000,27.650000,27.650000,300
2017-08-11,27.650000,27.650000,27.650000,27.650000,27.650000,100
2017-08-14,27.650000,27.650000,27.650000,27.650000,27.650000,500
2017-08-15,27.980000,27.980000,27.980000,27.980000,27.980000,100
2017-08-16,27.980000,27.980000,27.980000,27.980000,27.980000,100
2017-08-17,27.980000,27.980000,27.980000,27.980000,27.980000,0
2017-08-18,27.570000,27.570000,27.410000,27.410000,27.410000,200
2017-08-21,27.420000,27.430000,27.420000,27.430000,27.430000,300
2017-08-22,27.430000,27.430000,27.430000,27.430000,27.430000,0
2017-08-23,27.430000,27.430000,27.430000,27.430000,27.430000,0
2017-08-24,27.430000,27.430000,27.430000,27.430000,27.430000,0
2017-08-25,27.430000,27.430000,27.430000,27.430000,27.430000,0
2017-08-28,27.430000,27.430000,27.430000,27.430000,27.430000,0
2017-08-29,27.240000,27.240000,27.240000,27.240000,27.240000,100
2017-08-30,27.240000,27.240000,27.240000,27.240000,27.240000,0
2017-08-31,27.719999,27.719999,27.719999,27.719999,27.719999,400
2017-09-01,27.719999,27.719999,27.719999,27.719999,27.719999,0
2017-09-05,27.719999,27.719999,27.719999,27.719999,27.719999,0
2017-09-06,27.719999,27.719999,27.719999,27.719999,27.719999,0
2017-09-07,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-08,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-11,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-12,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-13,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-14,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-15,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-18,27.850000,27.850000,27.850000,27.850000,27.850000,100
2017-09-19,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-20,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-21,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-22,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-25,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-26,27.850000,27.850000,27.850000,27.850000,27.850000,0
2017-09-27,27.264000,27.264000,27.264000,27.264000,27.264000,100
2017-09-28,27.264000,27.264000,27.264000,27.264000,27.264000,100
2017-09-29,28.160000,28.160000,28.160000,28.160000,28.160000,100
2017-10-02,28.160000,28.160000,28.160000,28.160000,28.160000,100
2017-10-03,28.160000,28.160000,28.160000,28.160000,28.160000,0
2017-10-04,28.160000,28.160000,28.160000,28.160000,28.160000,100
2017-10-05,28.250000,28.250000,28.250000,28.250000,28.250000,400
2017-10-06,28.350000,28.350000,28.350000,28.350000,28.350000,1600
2017-10-09,28.350000,28.350000,28.350000,28.350000,28.350000,0
2017-10-10,28.350000,28.350000,28.350000,28.350000,28.350000,0
2017-10-11,28.350000,28.350000,28.350000,28.350000,28.350000,0
2017-10-12,28.350000,28.350000,28.350000,28.350000,28.350000,0
2017-10-13,28.350000,28.350000,28.350000,28.350000,28.350000,0
2017-10-16,28.920000,28.920000,28.920000,28.920000,28.920000,400
2017-10-17,28.920000,28.920000,28.920000,28.920000,28.920000,0
2017-10-18,28.920000,28.920000,28.920000,28.920000,28.920000,100
2017-10-19,28.719999,28.719999,28.719999,28.719999,28.719999,100
2017-10-20,28.719999,28.719999,28.719999,28.719999,28.719999,0
2017-10-23,29.120001,29.120001,29.120001,29.120001,29.120001,100
2017-10-24,29.120001,29.120001,29.120001,29.120001,29.120001,0
2017-10-25,29.110001,29.122999,29.110001,29.122999,29.122999,500
2017-10-26,29.122999,29.122999,29.122999,29.122999,29.122999,0
2017-10-27,29.122999,29.122999,29.122999,29.122999,29.122999,0
2017-10-30,29.408001,29.420000,29.408001,29.409000,29.409000,300
2017-10-31,29.559999,29.559999,29.559999,29.559999,29.559999,100
2017-11-01,29.780001,29.809999,29.780001,29.790001,29.790001,2400
2017-11-02,29.760000,29.760000,29.760000,29.760000,29.760000,200
2017-11-03,29.760000,29.760000,29.760000,29.760000,29.760000,100
2017-11-06,29.760000,29.760000,29.760000,29.760000,29.760000,0
2017-11-07,30.040001,30.040001,30.040001,30.040001,30.040001,500
2017-11-08,30.230000,30.240000,30.180000,30.240000,30.240000,600
2017-11-09,29.879999,29.879999,29.879999,29.879999,29.879999,100
2017-11-10,29.700001,29.700001,29.700001,29.700001,29.700001,400
2017-11-13,29.608999,29.610001,29.608999,29.610001,29.610001,400
2017-11-14,29.610001,29.610001,29.610001,29.610001,29.610001,100
2017-11-15,28.978001,29.024000,28.978001,29.024000,29.024000,700
2017-11-16,29.348000,29.348000,29.348000,29.348000,29.348000,100
2017-11-17,29.348000,29.348000,29.348000,29.348000,29.348000,100
2017-11-20,29.427999,29.427999,29.400000,29.415001,29.415001,500
2017-11-21,29.629999,29.629999,29.629999,29.629999,29.629999,300
2017-11-22,29.629999,29.629999,29.629999,29.629999,29.629999,100
2017-11-24,29.697001,29.697001,29.697001,29.697001,29.697001,200
2017-11-27,29.559999,29.559999,29.510000,29.510000,29.510000,700
2017-11-28,29.650000,29.650000,29.650000,29.650000,29.650000,200
2017-11-29,29.650000,29.650000,29.650000,29.650000,29.650000,100
2017-11-30,29.650000,29.650000,29.650000,29.650000,29.650000,100
2017-12-01,29.650000,29.650000,29.650000,29.650000,29.650000,200
2017-12-04,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-05,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-06,29.650000,29.650000,29.650000,29.650000,29.650000,100
2017-12-07,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-08,29.650000,29.650000,29.650000,29.650000,29.650000,100
2017-12-11,29.650000,29.650000,29.650000,29.650000,29.650000,100
2017-12-12,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-13,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-14,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-15,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-18,29.650000,29.650000,29.650000,29.650000,29.650000,0
2017-12-19,29.650000,29.650000,29.650000,29.650000,29.650000,100
2017-12-20,30.198999,30.198999,30.179001,30.179001,30.179001,1200
2017-12-21,30.299999,30.299999,30.299999,30.299999,30.299999,100
2017-12-22,30.299999,30.299999,30.299999,30.299999,30.299999,100
2017-12-26,30.040001,30.040001,29.910000,29.910000,29.910000,1200
2017-12-27,29.910000,29.910000,29.910000,29.910000,29.910000,0
2017-12-28,29.900000,29.900000,29.860001,29.870001,29.870001,600
2017-12-29,29.959999,29.959999,29.959999,29.959999,29.959999,100
2018-01-02,29.879999,29.879999,29.879999,29.879999,29.879999,900
2018-01-03,30.120001,30.329000,30.120001,30.320000,30.320000,900
2018-01-04,30.320000,30.320000,30.320000,30.320000,30.320000,0
2018-01-05,30.820000,30.820000,30.809999,30.809999,30.809999,300
2018-01-08,30.990000,31.000000,30.990000,31.000000,31.000000,300
2018-01-09,31.000000,31.000000,31.000000,31.000000,31.000000,100
2018-01-10,31.000000,31.000000,31.000000,31.000000,31.000000,100
2018-01-11,30.980000,31.000000,30.980000,31.000000,31.000000,200
2018-01-12,31.100000,31.100000,31.059999,31.059999,31.059999,300
2018-01-16,31.190001,31.190001,31.084999,31.084999,31.084999,300
2018-01-17,31.084999,31.084999,31.084999,31.084999,31.084999,100
2018-01-18,31.059999,31.059999,30.889999,30.900000,30.900000,800
2018-01-19,31.070000,31.090000,31.070000,31.090000,31.090000,1200
2018-01-22,31.090000,31.090000,31.090000,31.090000,31.090000,0
2018-01-23,31.283001,31.290001,31.283001,31.290001,31.290001,1800
2018-01-24,31.290001,31.290001,31.290001,31.290001,31.290001,0
2018-01-25,31.000000,31.010000,30.990000,30.990000,30.990000,900
2018-01-26,30.990000,30.990000,30.990000,30.990000,30.990000,0
2018-01-29,30.931000,31.010000,30.931000,31.010000,31.010000,400
2018-01-30,31.010000,31.010000,31.010000,31.010000,31.010000,100
2018-01-31,30.469999,30.469999,30.445000,30.445000,30.445000,1200
2018-02-01,30.445000,30.445000,30.445000,30.445000,30.445000,0
2018-02-02,30.370001,30.420000,30.370001,30.420000,30.420000,700
2018-02-05,30.420000,30.420000,30.420000,30.420000,30.420000,100
2018-02-06,28.850000,28.850000,28.850000,28.850000,28.850000,1600
2018-02-07,29.320000,29.459999,29.320000,29.459999,29.459999,4200
2018-02-08,28.600000,28.600000,28.600000,28.600000,28.600000,100
2018-02-09,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-12,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-13,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-14,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-15,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-16,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-20,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-21,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-22,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-23,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-26,28.600000,28.600000,28.600000,28.600000,28.600000,0
2018-02-27,29.660000,29.660000,29.660000,29.660000,29.660000,200
2018-02-28,29.660000,29.660000,29.660000,29.660000,29.660000,100
2018-03-01,29.010000,29.010000,29.010000,29.010000,29.010000,100
2018-03-02,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-03-05,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-03-06,29.010000,29.010000,29.010000,29.010000,29.010000,100
2018-03-07,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-03-08,28.639999,28.639999,28.639999,28.639999,28.639999,100
2018-03-09,28.639999,28.639999,28.639999,28.639999,28.639999,0
2018-03-12,28.639999,28.639999,28.639999,28.639999,28.639999,0
2018-03-13,28.879999,28.879999,28.879999,28.879999,28.879999,100
2018-03-14,28.879999,28.879999,28.879999,28.879999,28.879999,100
2018-03-15,28.879999,28.879999,28.879999,28.879999,28.879999,0
2018-03-16,28.879999,28.879999,28.879999,28.879999,28.879999,0
2018-03-19,28.879999,28.879999,28.879999,28.879999,28.879999,0
2018-03-20,28.679001,28.679001,28.679001,28.679001,28.679001,400
2018-03-21,28.520000,28.520000,28.520000,28.520000,28.520000,100
2018-03-22,28.469999,28.469999,28.469999,28.469999,28.469999,200
2018-03-23,28.010000,28.010000,28.010000,28.010000,28.010000,100
2018-03-26,28.059999,28.059999,28.059999,28.059999,28.059999,100
2018-03-27,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-03-28,28.520000,28.520000,28.520000,28.520000,28.520000,100
2018-03-29,29.000000,29.000000,29.000000,29.000000,29.000000,200
2018-04-02,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-03,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-04,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-05,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-06,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-09,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-10,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-11,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-12,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-13,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-16,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-17,29.000000,29.000000,29.000000,29.000000,29.000000,0
2018-04-18,29.320000,29.320000,29.320000,29.320000,29.320000,100
2018-04-19,29.320000,29.320000,29.320000,29.320000,29.320000,0
2018-04-20,29.320000,29.320000,29.320000,29.320000,29.320000,0
2018-04-23,29.350000,29.350000,29.350000,29.350000,29.350000,100
2018-04-24,29.350000,29.350000,29.350000,29.350000,29.350000,0
2018-04-25,29.350000,29.350000,29.350000,29.350000,29.350000,0
2018-04-26,29.370001,29.370001,29.370001,29.370001,29.370001,100
2018-04-27,29.570000,29.570000,29.570000,29.570000,29.570000,100
2018-04-30,29.570000,29.570000,29.570000,29.570000,29.570000,0
2018-05-01,29.570000,29.570000,29.570000,29.570000,29.570000,0
2018-05-02,29.360001,29.360001,29.360001,29.360001,29.360001,200
2018-05-03,29.360001,29.360001,29.360001,29.360001,29.360001,100
2018-05-04,29.360001,29.360001,29.360001,29.360001,29.360001,0
2018-05-07,29.360001,29.360001,29.360001,29.360001,29.360001,0
2018-05-08,29.360001,29.360001,29.360001,29.360001,29.360001,0
2018-05-09,29.299999,29.299999,29.299999,29.299999,29.299999,200
2018-05-10,29.299999,29.299999,29.299999,29.299999,29.299999,0
2018-05-11,29.700001,29.700001,29.700001,29.700001,29.700001,100
2018-05-14,29.700001,29.700001,29.700001,29.700001,29.700001,0
2018-05-15,29.650000,29.650000,29.650000,29.650000,29.650000,100
2018-05-16,29.650000,29.650000,29.650000,29.650000,29.650000,0
2018-05-17,29.650000,29.650000,29.650000,29.650000,29.650000,0
2018-05-18,29.650000,29.650000,29.650000,29.650000,29.650000,100
2018-05-21,29.650000,29.650000,29.650000,29.650000,29.650000,0
2018-05-22,29.650000,29.650000,29.650000,29.650000,29.650000,0
2018-05-23,29.389999,29.469999,29.370001,29.395000,29.395000,3200
2018-05-24,29.270000,29.270000,29.270000,29.270000,29.270000,200
2018-05-25,29.070000,29.121000,29.070000,29.080000,29.080000,700
2018-05-29,28.739000,28.739000,28.739000,28.739000,28.739000,300
2018-05-30,29.010000,29.010000,29.010000,29.010000,29.010000,200
2018-05-31,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-06-01,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-06-04,29.010000,29.010000,29.010000,29.010000,29.010000,100
2018-06-05,29.010000,29.010000,29.010000,29.010000,29.010000,100
2018-06-06,29.010000,29.010000,29.010000,29.010000,29.010000,100
2018-06-07,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-06-08,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-06-11,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-06-12,29.010000,29.010000,29.010000,29.010000,29.010000,0
2018-06-13,29.010000,29.010000,29.010000,29.010000,29.010000,100
2018-06-14,29.309999,29.309999,29.309999,29.309999,29.309999,100
2018-06-15,29.309999,29.309999,29.309999,29.309999,29.309999,0
2018-06-18,29.309999,29.309999,29.309999,29.309999,29.309999,0
2018-06-19,28.549999,28.562000,28.549999,28.549999,28.549999,500
2018-06-20,28.549999,28.549999,28.549999,28.549999,28.549999,0
2018-06-21,28.549999,28.549999,28.549999,28.549999,28.549999,0
2018-06-22,28.660000,28.670000,28.660000,28.670000,28.670000,500
2018-06-25,28.670000,28.670000,28.670000,28.670000,28.670000,0
2018-06-26,28.570000,28.570000,28.570000,28.570000,28.570000,0
2018-06-27,28.670000,28.670000,28.670000,28.670000,28.670000,0
2018-06-28,28.570000,28.570000,28.570000,28.570000,28.570000,0
2018-06-29,28.570000,28.570000,28.570000,28.570000,28.570000,100
2018-07-02,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-03,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-05,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-06,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-09,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-10,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-11,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-12,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-13,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-16,27.540001,27.540001,27.540001,27.540001,27.540001,100
2018-07-17,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-18,27.540001,27.540001,27.540001,27.540001,27.540001,0
2018-07-19,28.330000,28.348000,28.330000,28.348000,28.348000,500
2018-07-20,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-07-23,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-07-24,28.348000,28.348000,28.348000,28.348000,28.348000,100
2018-07-25,28.348000,28.348000,28.348000,28.348000,28.348000,100
2018-07-26,28.348000,28.348000,28.348000,28.348000,28.348000,100
2018-07-27,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-07-30,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-07-31,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-08-01,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-08-02,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-08-03,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-08-06,28.348000,28.348000,28.348000,28.348000,28.348000,100
2018-08-07,28.348000,28.348000,28.348000,28.348000,28.348000,0
2018-08-08,28.730000,28.730000,28.730000,28.730000,28.730000,0
2018-08-09,28.530001,28.532000,28.530001,28.532000,28.532000,200
2018-08-10,28.532000,28.532000,28.532000,28.532000,28.532000,0
2018-08-13,27.940001,27.940001,27.940001,27.940001,27.940001,200
2018-08-14,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-15,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-16,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-17,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-20,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-21,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-22,27.940001,27.940001,27.940001,27.940001,27.940001,0
2018-08-23,27.940001,27.940001,27.940001,27.940001,27.940001,100
2018-08-24,28.059999,28.059999,28.059999,28.059999,28.059999,400
2018-08-27,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-08-28,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-08-29,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-08-30,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-08-31,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-04,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-05,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-06,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-07,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-10,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-11,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-12,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-13,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-14,28.059999,28.059999,28.059999,28.059999,28.059999,100
2018-09-17,28.059999,28.059999,28.059999,28.059999,28.059999,0
2018-09-18,28.920000,28.920000,28.920000,28.920000,28.920000,100
2018-09-19,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-20,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-21,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-24,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-25,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-26,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-27,28.920000,28.920000,28.920000,28.920000,28.920000,0
2018-09-28,29.596001,29.596001,29.469999,29.469999,29.469999,700
2018-10-01,29.469999,29.469999,29.469999,29.469999,29.469999,100
2018-10-02,29.469999,29.469999,29.469999,29.469999,29.469999,0
2018-10-03,29.510000,29.510000,29.510000,29.510000,29.510000,100
2018-10-04,29.215000,29.215000,29.215000,29.215000,29.215000,100
2018-10-05,29.215000,29.215000,29.215000,29.215000,29.215000,100
2018-10-08,29.215000,29.215000,29.215000,29.215000,29.215000,0
2018-10-09,28.940001,28.940001,28.940001,28.940001,28.940001,100
2018-10-10,28.520000,28.549999,28.520000,28.549999,28.549999,200
2018-10-11,28.010000,28.010000,28.010000,28.010000,28.010000,100
2018-10-12,27.639999,27.639999,27.639999,27.639999,27.639999,100
2018-10-15,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-16,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-17,27.639999,27.639999,27.639999,27.639999,27.639999,100
2018-10-18,27.639999,27.639999,27.639999,27.639999,27.639999,100
2018-10-19,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-22,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-23,27.639999,27.639999,27.639999,27.639999,27.639999,100
2018-10-24,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-25,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-26,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-29,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-30,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-10-31,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-11-01,27.639999,27.639999,27.639999,27.639999,27.639999,100
2018-11-02,27.639999,27.639999,27.639999,27.639999,27.639999,0
2018-11-05,27.110001,27.110001,27.110001,27.110001,27.110001,100
2018-11-06,27.360001,27.360001,27.360001,27.360001,27.360001,100
2018-11-07,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-08,27.360001,27.360001,27.360001,27.360001,27.360001,100
2018-11-09,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-12,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-13,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-14,27.360001,27.360001,27.360001,27.360001,27.360001,100
2018-11-15,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-16,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-19,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-20,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-21,27.360001,27.360001,27.360001,27.360001,27.360001,0
2018-11-23,26.730000,26.730000,26.730000,26.730000,26.730000,500
2018-11-26,27.160000,27.160000,27.150000,27.150000,27.150000,1100
2018-11-27,27.150000,27.150000,27.150000,27.150000,27.150000,0
2018-11-28,27.190001,27.190001,27.190001,27.190001,27.190001,300
2018-11-29,27.190001,27.190001,27.190001,27.190001,27.190001,0
2018-11-30,27.400000,27.400000,27.327999,27.327999,27.327999,800
2018-12-03,27.327999,27.327999,27.327999,27.327999,27.327999,0
2018-12-04,27.100000,27.100000,27.100000,27.100000,27.100000,500
2018-12-06,27.100000,27.100000,27.100000,27.100000,27.100000,300
2018-12-07,27.100000,27.100000,27.100000,27.100000,27.100000,0
2018-12-10,27.100000,27.100000,27.100000,27.100000,27.100000,0
2018-12-11,26.173000,26.173000,26.173000,26.173000,26.173000,100
2018-12-12,26.549000,26.549000,26.403000,26.403000,26.403000,500
2018-12-13,26.403000,26.403000,26.403000,26.403000,26.403000,0
2018-12-14,26.142000,26.142000,26.142000,26.142000,26.142000,100
2018-12-17,25.770000,25.830000,25.531000,25.733000,25.733000,2300
2018-12-18,25.820000,25.820000,25.820000,25.820000,25.820000,100
2018-12-19,25.820000,25.820000,25.820000,25.820000,25.820000,0
2018-12-20,25.820000,25.820000,25.820000,25.820000,25.820000,0
2018-12-21,24.660000,24.660000,24.292999,24.292999,24.292999,200
2018-12-24,24.292999,24.292999,24.292999,24.292999,24.292999,0
2018-12-26,23.780001,24.431000,23.780001,24.431000,24.431000,400
2018-12-27,24.624001,24.624001,24.624001,24.624001,24.624001,0
2018-12-28,24.628000,24.628000,24.628000,24.628000,24.628000,200
2018-12-31,24.474001,24.474001,24.474001,24.474001,24.474001,100
2019-01-02,24.510000,24.510000,24.510000,24.510000,24.510000,200
2019-01-03,24.000000,24.102600,24.000000,24.102600,24.102600,500
2019-01-04,24.103001,24.103001,24.103001,24.103001,24.103001,0
2019-01-07,24.103001,24.103001,24.103001,24.103001,24.103001,0
2019-01-08,24.103001,24.103001,24.103001,24.103001,24.103001,0
2019-01-09,24.103001,24.103001,24.103001,24.103001,24.103001,0
2019-01-10,25.652000,25.652000,25.652000,25.652000,25.652000,100
2019-01-11,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-14,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-15,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-16,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-17,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-18,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-22,25.652000,25.652000,25.652000,25.652000,25.652000,0
2019-01-23,25.820999,25.820999,25.691000,25.691000,25.691000,600
2019-01-24,25.691000,25.691000,25.691000,25.691000,25.691000,0
2019-01-25,26.094000,26.094000,26.094000,26.094000,26.094000,0
2019-01-28,25.820000,25.886000,25.820000,25.886000,25.886000,100
2019-01-29,25.937000,25.937000,25.937000,25.937000,25.937000,0
2019-01-30,26.136000,26.136000,26.136000,26.136000,26.136000,0
2019-01-31,26.115000,26.115000,26.115000,26.115000,26.115000,0
2019-02-01,26.010000,26.021000,25.990000,26.021000,26.021000,400
2019-02-04,26.120001,26.201000,26.120001,26.201000,26.201000,100
2019-02-05,26.243999,26.243999,26.243999,26.243999,26.243999,0
2019-02-06,25.966999,25.966999,25.966999,25.966999,25.966999,0
2019-02-07,25.600000,25.600000,25.589001,25.589001,25.589001,200
2019-02-08,25.318001,25.318001,25.318001,25.318001,25.318001,0
2019-02-11,25.443001,25.443001,25.443001,25.443001,25.443001,0
2019-02-12,25.841999,25.841999,25.841999,25.841999,25.841999,0
2019-02-13,25.975000,25.975000,25.975000,25.975000,25.975000,0
2019-02-14,25.886999,25.886999,25.886999,25.886999,25.886999,100
2019-02-15,26.209999,26.209999,26.150000,26.150000,26.150000,3400
2019-02-19,26.231001,26.282000,26.225000,26.282000,26.282000,900
2019-02-20,26.322001,26.322001,26.322001,26.322001,26.322001,0
2019-02-21,26.209999,26.209999,26.209999,26.209999,26.209999,200
2019-02-22,26.264000,26.264000,26.264000,26.264000,26.264000,100
2019-02-25,26.408001,26.408001,26.408001,26.408001,26.408001,100
2019-02-26,26.469999,26.488001,26.469999,26.488001,26.488001,200
2019-02-27,26.385000,26.385000,26.385000,26.385000,26.385000,0
2019-02-28,26.212999,26.212999,26.212999,26.212999,26.212999,0
2019-03-01,26.292000,26.292000,26.292000,26.292000,26.292000,0
2019-03-04,26.134001,26.134001,26.134001,26.134001,26.134001,0
2019-03-05,26.205000,26.205000,26.205000,26.205000,26.205000,0
2019-03-06,26.035999,26.035999,26.035999,26.035999,26.035999,0
2019-03-07,25.712999,25.712999,25.712999,25.712999,25.712999,0
2019-03-08,25.559000,25.559000,25.559000,25.559000,25.559000,0
2019-03-11,25.870001,25.870001,25.870001,25.870001,25.870001,0
2019-03-12,25.870001,25.870001,25.870001,25.870001,25.870001,0
2019-03-13,25.870001,25.870001,25.870001,25.870001,25.870001,0
2019-03-14,25.736000,25.736000,25.736000,25.736000,25.736000,0
2019-03-15,26.013000,26.013000,26.013000,26.013000,26.013000,0
2019-03-18,26.080000,26.099800,26.080000,26.099800,26.099800,317
2019-03-19,26.104000,26.104000,26.104000,26.104000,26.104000,0
2019-03-20,26.007000,26.007000,26.007000,26.007000,26.007000,0
2019-03-21,26.240999,26.240999,26.240999,26.240999,26.240999,0
2019-03-22,25.844000,25.844000,25.844000,25.844000,25.844000,0
2019-03-25,25.875999,25.875999,25.875999,25.875999,25.875999,0
2019-03-26,26.271000,26.271000,26.271000,26.271000,26.271000,0
2019-03-27,26.091999,26.091999,26.091999,26.091999,26.091999,0
2019-03-28,26.066000,26.066000,26.066000,26.066000,26.066000,0
2019-03-29,26.066299,26.066299,26.066299,26.066299,26.066299,0