Date,Open,High,Low,Close,Adj Close,Volume
2015-12-21,24.920000,24.920000,24.920000,24.920000,24.920000,100
2015-12-22,24.150000,24.150000,24.150000,24.150000,24.150000,200
2015-12-23,24.150000,24.150000,24.150000,24.150000,24.150000,0
2015-12-24,24.150000,24.150000,24.150000,24.150000,24.150000,0
2015-12-28,24.138000,24.138000,24.138000,24.138000,24.138000,200
2015-12-29,24.469999,24.469999,24.469999,24.469999,24.469999,200
2015-12-30,24.469999,24.469999,24.469999,24.469999,24.469999,0
2015-12-31,24.469999,24.469999,24.469999,24.469999,24.469999,0
2016-01-04,24.469999,24.469999,24.469999,24.469999,24.469999,0
2016-01-05,23.896000,23.900000,23.896000,23.900000,23.900000,800
2016-01-06,23.900000,23.900000,23.900000,23.900000,23.900000,0
2016-01-07,23.900000,23.900000,23.900000,23.900000,23.900000,0
2016-01-08,23.900000,23.900000,23.900000,23.900000,23.900000,0
2016-01-11,23.900000,23.900000,23.900000,23.900000,23.900000,0
2016-01-12,22.860001,22.860001,22.860001,22.860001,22.860001,700
2016-01-13,22.860001,22.860001,22.860001,22.860001,22.860001,0
2016-01-14,22.860001,22.860001,22.860001,22.860001,22.860001,0
2016-01-15,22.860001,22.860001,22.860001,22.860001,22.860001,0
2016-01-19,22.860001,22.860001,22.860001,22.860001,22.860001,0
2016-01-20,22.860001,22.860001,22.860001,22.860001,22.860001,0
2016-01-21,21.740000,21.740000,21.610001,21.610001,21.610001,200
2016-01-22,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-01-25,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-01-26,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-01-27,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-01-28,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-01-29,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-02-01,21.610001,21.610001,21.610001,21.610001,21.610001,0
2016-02-02,22.520000,22.520000,22.469999,22.469999,22.469999,1700
2016-02-03,22.469999,22.469999,22.469999,22.469999,22.469999,0
2016-02-04,22.459999,22.459999,22.459999,22.459999,22.459999,400
2016-02-05,22.459999,22.459999,22.459999,22.459999,22.459999,0
2016-02-08,22.459999,22.459999,22.459999,22.459999,22.459999,0
2016-02-09,21.510000,21.709999,21.510000,21.559999,21.559999,1000
2016-02-10,21.910000,21.910000,21.910000,21.910000,21.910000,400
2016-02-11,21.910000,21.910000,21.910000,21.910000,21.910000,0
2016-02-12,21.910000,21.910000,21.910000,21.910000,21.910000,0
2016-02-16,22.226999,22.226999,22.226999,22.226999,22.226999,400
2016-02-17,22.226999,22.226999,22.226999,22.226999,22.226999,200
2016-02-18,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-19,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-22,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-23,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-24,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-25,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-26,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-02-29,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-01,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-02,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-03,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-04,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-07,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-08,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-09,22.226999,22.226999,22.226999,22.226999,22.226999,0
2016-03-10,23.600000,23.600000,23.540001,23.540001,23.540001,200
2016-03-11,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-14,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-15,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-16,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-17,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-18,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-21,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-22,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-23,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-24,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-28,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-29,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-30,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-03-31,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-01,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-04,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-05,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-06,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-07,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-08,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-11,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-12,23.540001,23.540001,23.540001,23.540001,23.540001,0
2016-04-13,24.750000,24.750000,24.750000,24.750000,24.750000,200
2016-04-14,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-04-15,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-04-18,24.750000,24.750000,24.750000,24.750000,24.750000,0
2016-04-19,24.930000,24.930000,24.900000,24.900000,24.900000,300
2016-04-20,24.900000,24.900000,24.900000,24.900000,24.900000,100
2016-04-21,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-04-22,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-04-25,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-04-26,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-04-27,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-04-28,24.797001,24.809999,24.797001,24.809999,24.809999,1200
2016-04-29,24.809999,24.809999,24.809999,24.809999,24.809999,0
2016-05-02,24.809999,24.809999,24.809999,24.809999,24.809999,0
2016-05-03,24.490000,24.490000,24.459999,24.459999,24.459999,400
2016-05-04,24.459999,24.459999,24.459999,24.459999,24.459999,0
2016-05-05,24.400000,24.400000,24.400000,24.400000,24.400000,800
2016-05-06,24.309999,24.320000,24.309999,24.320000,24.320000,200
2016-05-09,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-10,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-11,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-12,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-13,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-16,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-17,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-18,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-19,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-20,24.320000,24.320000,24.320000,24.320000,24.320000,0
2016-05-23,24.165001,24.165001,24.165001,24.165001,24.165001,100
2016-05-24,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-05-25,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-05-26,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-05-27,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-05-31,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-01,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-02,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-03,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-06,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-07,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-08,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-09,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-10,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-13,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-14,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-15,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-16,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-17,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-20,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-21,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-22,24.165001,24.165001,24.165001,24.165001,24.165001,0
2016-06-23,23.830000,23.830000,23.830000,23.830000,23.830000,100
2016-06-24,23.830000,23.830000,23.830000,23.830000,23.830000,0
2016-06-27,23.830000,23.830000,23.830000,23.830000,23.830000,0
2016-06-28,23.830000,23.830000,23.830000,23.830000,23.830000,0
2016-06-29,23.830000,23.830000,23.830000,23.830000,23.830000,0
2016-06-30,23.830000,23.830000,23.830000,23.830000,23.830000,0
2016-07-01,23.830000,23.830000,23.830000,23.830000,23.830000,0
2016-07-05,24.559999,24.559999,24.559999,24.559999,24.559999,200
2016-07-06,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-07,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-08,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-11,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-12,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-13,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-14,24.559999,24.559999,24.559999,24.559999,24.559999,100
2016-07-15,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-18,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-19,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-20,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-21,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-22,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-25,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-26,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-27,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-28,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-07-29,24.559999,24.559999,24.559999,24.559999,24.559999,0
2016-08-01,25.980000,25.980000,25.959999,25.959999,25.959999,1200
2016-08-02,25.959999,25.959999,25.959999,25.959999,25.959999,0
2016-08-03,25.959999,25.959999,25.959999,25.959999,25.959999,0
2016-08-04,25.959999,25.959999,25.959999,25.959999,25.959999,0
2016-08-05,25.959999,25.959999,25.959999,25.959999,25.959999,0
2016-08-08,25.959999,25.959999,25.959999,25.959999,25.959999,0
2016-08-09,25.959999,25.959999,25.959999,25.959999,25.959999,0
2016-08-10,26.160000,26.160000,26.160000,26.160000,26.160000,900
2016-08-11,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-12,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-15,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-16,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-17,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-18,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-19,26.160000,26.160000,26.160000,26.160000,26.160000,0
2016-08-22,26.270000,26.270000,26.270000,26.270000,26.270000,300
2016-08-23,26.480000,26.480000,26.480000,26.480000,26.480000,100
2016-08-24,26.480000,26.480000,26.480000,26.480000,26.480000,0
2016-08-25,26.480000,26.480000,26.480000,26.480000,26.480000,0
2016-08-26,26.480000,26.480000,26.480000,26.480000,26.480000,0
2016-08-29,26.480000,26.480000,26.480000,26.480000,26.480000,0
2016-08-30,26.280001,26.280001,26.280001,26.280001,26.280001,100
2016-08-31,26.280001,26.280001,26.280001,26.280001,26.280001,0
2016-09-01,26.086000,26.086000,26.086000,26.086000,26.086000,100
2016-09-02,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-06,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-07,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-08,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-09,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-12,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-13,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-14,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-15,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-16,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-19,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-20,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-21,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-22,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-23,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-26,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-27,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-28,26.086000,26.086000,26.086000,26.086000,26.086000,0
2016-09-29,25.746000,25.746000,25.746000,25.746000,25.746000,100
2016-09-30,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-03,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-04,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-05,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-06,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-07,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-10,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-11,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-12,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-13,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-14,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-17,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-18,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-19,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-20,25.746000,25.746000,25.746000,25.746000,25.746000,100
2016-10-21,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-24,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-25,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-26,25.746000,25.746000,25.746000,25.746000,25.746000,0
2016-10-27,25.746000,25.746000,25.746000,25.746000,25.746000,100
2016-10-28,24.900000,24.900000,24.900000,24.900000,24.900000,100
2016-10-31,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-01,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-02,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-03,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-04,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-07,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-08,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-09,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-10,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-11,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-14,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-15,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-16,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-17,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-18,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-21,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-22,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-23,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-25,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-28,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-29,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-11-30,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-12-01,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-12-02,24.900000,24.900000,24.900000,24.900000,24.900000,0
2016-12-05,24.280001,24.280001,24.280001,24.280001,24.280001,400
2016-12-06,24.413000,24.413000,24.413000,24.413000,24.413000,200
2016-12-07,24.413000,24.413000,24.413000,24.413000,24.413000,0
2016-12-08,24.413000,24.413000,24.413000,24.413000,24.413000,0
2016-12-09,24.413000,24.413000,24.413000,24.413000,24.413000,0
2016-12-12,24.600000,24.600000,24.600000,24.600000,24.600000,400
2016-12-13,24.870001,24.870001,24.870001,24.870001,24.870001,200
2016-12-14,24.870001,24.870001,24.870001,24.870001,24.870001,0
2016-12-15,24.326000,24.326000,24.309999,24.325001,24.325001,700
2016-12-16,24.325001,24.325001,24.325001,24.325001,24.325001,0
2016-12-19,24.325001,24.325001,24.325001,24.325001,24.325001,0
2016-12-20,24.325001,24.325001,24.325001,24.325001,24.325001,0
2016-12-21,24.325001,24.325001,24.325001,24.325001,24.325001,0
2016-12-22,24.266001,24.266001,24.250000,24.264999,24.264999,2400
2016-12-23,24.264999,24.264999,24.264999,24.264999,24.264999,0
2016-12-27,24.264999,24.264999,24.264999,24.264999,24.264999,0
2016-12-28,23.562000,23.562000,23.562000,23.562000,23.562000,100
2016-12-29,23.562000,23.562000,23.562000,23.562000,23.562000,100
2016-12-30,23.562000,23.562000,23.562000,23.562000,23.562000,0
2017-01-03,24.080000,24.110001,24.080000,24.110001,24.110001,200
2017-01-04,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-05,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-06,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-09,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-10,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-11,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-12,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-13,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-17,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-18,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-19,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-20,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-23,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-24,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-25,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-26,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-27,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-30,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-01-31,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-01,24.110001,24.110001,24.110001,24.110001,24.110001,100
2017-02-02,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-03,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-06,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-07,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-08,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-09,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-10,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-13,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-14,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-15,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-16,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-17,24.110001,24.110001,24.110001,24.110001,24.110001,0
2017-02-21,25.200001,25.200001,25.200001,25.200001,25.200001,100
2017-02-22,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-02-23,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-02-24,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-02-27,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-02-28,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-01,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-02,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-03,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-06,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-07,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-08,25.200001,25.200001,25.200001,25.200001,25.200001,0
2017-03-09,25.170000,25.170000,25.170000,25.170000,25.170000,0
2017-03-10,25.170000,25.170000,25.170000,25.170000,25.170000,0
2017-03-13,25.580000,25.580000,25.580000,25.580000,25.580000,100
2017-03-14,25.580000,25.580000,25.580000,25.580000,25.580000,0
2017-03-15,25.580000,25.580000,25.580000,25.580000,25.580000,0
2017-03-16,25.580000,25.580000,25.580000,25.580000,25.580000,0
2017-03-17,25.850000,25.850000,25.850000,25.850000,25.850000,400
2017-03-20,25.850000,25.850000,25.850000,25.850000,25.850000,400
2017-03-21,25.850000,25.969999,25.850000,25.860001,25.860001,1500
2017-03-22,25.820000,25.860001,25.820000,25.860001,25.860001,200
2017-03-23,25.860001,25.860001,25.860001,25.860001,25.860001,0
2017-03-24,25.860001,25.860001,25.860001,25.860001,25.860001,0
2017-03-27,25.709999,25.709999,25.709999,25.709999,25.709999,400
2017-03-28,25.870001,25.870001,25.870001,25.870001,25.870001,100
2017-03-29,25.870001,25.870001,25.870001,25.870001,25.870001,0
2017-03-30,26.010000,26.010000,26.010000,26.010000,26.010000,100
2017-03-31,26.010000,26.010000,26.010000,26.010000,26.010000,0
2017-04-03,26.010000,26.010000,26.010000,26.010000,26.010000,0
2017-04-04,26.080000,26.108999,26.080000,26.108999,26.108999,800
2017-04-05,26.200001,26.200001,26.200001,26.200001,26.200001,1300
2017-04-06,26.400000,26.400000,26.382999,26.382999,26.382999,400
2017-04-07,26.382999,26.382999,26.382999,26.382999,26.382999,100
2017-04-10,26.382999,26.382999,26.382999,26.382999,26.382999,0
2017-04-11,26.382999,26.382999,26.382999,26.382999,26.382999,0
2017-04-12,26.382999,26.382999,26.382999,26.382999,26.382999,100
2017-04-13,26.382999,26.382999,26.382999,26.382999,26.382999,0
2017-04-17,26.382999,26.382999,26.382999,26.382999,26.382999,0
2017-04-18,26.382999,26.382999,26.382999,26.382999,26.382999,100
2017-04-19,26.620001,26.620001,26.620001,26.620001,26.620001,300
2017-04-20,26.620001,26.620001,26.620001,26.620001,26.620001,0
2017-04-21,26.620001,26.620001,26.620001,26.620001,26.620001,0
2017-04-24,26.799999,26.799999,26.799999,26.799999,26.799999,400
2017-04-25,26.799999,26.799999,26.799999,26.799999,26.799999,0
2017-04-26,26.799999,26.799999,26.799999,26.799999,26.799999,100
2017-04-27,26.860001,26.860001,26.860001,26.860001,26.860001,100
2017-04-28,26.660000,26.660000,26.660000,26.660000,26.660000,200
2017-05-01,26.660000,26.660000,26.660000,26.660000,26.660000,0
2017-05-02,26.820000,26.820000,26.820000,26.820000,26.820000,500
2017-05-03,26.920000,26.920000,26.760000,26.774000,26.774000,8200
2017-05-04,26.750000,26.750000,26.440001,26.440001,26.440001,4000
2017-05-05,26.440001,26.440001,26.440001,26.440001,26.440001,0
2017-05-08,26.680000,26.680000,26.680000,26.680000,26.680000,100
2017-05-09,26.680000,26.680000,26.680000,26.680000,26.680000,0
2017-05-10,26.680000,26.680000,26.680000,26.680000,26.680000,0
2017-05-11,26.680000,26.680000,26.680000,26.680000,26.680000,0
2017-05-12,26.680000,26.680000,26.680000,26.680000,26.680000,0
2017-05-15,26.680000,26.680000,26.680000,26.680000,26.680000,0
2017-05-16,26.680000,26.680000,26.680000,26.680000,26.680000,0
2017-05-17,26.840000,26.848000,26.740000,26.740000,26.740000,1500
2017-05-18,26.740000,26.740000,26.740000,26.740000,26.740000,0
2017-05-19,26.740000,26.740000,26.740000,26.740000,26.740000,100
2017-05-22,26.740000,26.740000,26.740000,26.740000,26.740000,0
2017-05-23,27.086000,27.086000,27.086000,27.086000,27.086000,100
2017-05-24,27.086000,27.086000,27.086000,27.086000,27.086000,100
2017-05-25,27.086000,27.086000,27.086000,27.086000,27.086000,0
2017-05-26,27.086000,27.086000,27.086000,27.086000,27.086000,100
2017-05-30,27.086000,27.086000,27.086000,27.086000,27.086000,100
2017-05-31,27.605000,27.639999,27.556999,27.580000,27.580000,3900
2017-06-01,27.900000,27.900000,27.900000,27.900000,27.900000,200
2017-06-02,27.969999,28.000000,27.969999,28.000000,28.000000,3100
2017-06-05,28.139999,28.139999,28.139999,28.139999,28.139999,100
2017-06-06,28.180000,28.180000,28.165001,28.165001,28.165001,700
2017-06-07,28.165001,28.165001,28.165001,28.165001,28.165001,100
2017-06-08,28.165001,28.165001,28.165001,28.165001,28.165001,100
2017-06-09,27.990000,27.990000,27.990000,27.990000,27.990000,700
2017-06-12,27.990000,27.990000,27.990000,27.990000,27.990000,100
2017-06-13,27.990000,27.990000,27.990000,27.990000,27.990000,100
2017-06-14,27.990000,27.990000,27.990000,27.990000,27.990000,100
2017-06-15,27.959999,27.959999,27.959999,27.959999,27.959999,600
2017-06-16,27.950001,27.950001,27.943001,27.943001,27.943001,1000
2017-06-19,27.943001,27.943001,27.943001,27.943001,27.943001,0
2017-06-20,27.870001,27.870001,27.820000,27.820000,27.820000,2500
2017-06-21,27.879999,27.879999,27.879999,27.879999,27.879999,0
2017-06-22,27.879999,27.879999,27.879999,27.879999,27.879999,200
2017-06-23,27.690001,27.750000,27.690001,27.750000,27.750000,1700
2017-06-26,27.181000,27.181000,27.181000,27.181000,27.181000,800
2017-06-27,27.000000,27.000000,26.920000,26.920000,26.920000,1400
2017-06-28,26.969999,26.969999,26.969999,26.969999,26.969999,400
2017-06-29,26.969999,26.969999,26.969999,26.969999,26.969999,100
2017-06-30,26.910000,26.910000,26.895000,26.895000,26.895000,700
2017-07-03,26.895000,26.895000,26.895000,26.895000,26.895000,100
2017-07-05,26.895000,26.895000,26.895000,26.895000,26.895000,0
2017-07-06,26.860001,26.860001,26.740000,26.740000,26.740000,700
2017-07-07,26.809999,26.809999,26.809999,26.809999,26.809999,700
2017-07-10,26.809999,26.809999,26.809999,26.809999,26.809999,0
2017-07-11,26.799999,26.799999,26.799999,26.799999,26.799999,200
2017-07-12,26.889999,26.889999,26.870001,26.870001,26.870001,2000
2017-07-13,27.000000,27.000000,27.000000,27.000000,27.000000,600
2017-07-14,27.260000,27.260000,27.260000,27.260000,27.260000,100
2017-07-17,27.260000,27.260000,27.260000,27.260000,27.260000,0
2017-07-18,27.260000,27.320000,27.260000,27.320000,27.320000,1000
2017-07-19,27.320000,27.320000,27.320000,27.320000,27.320000,100
2017-07-20,27.700001,27.700001,27.700001,27.700001,27.700001,1400
2017-07-21,27.610001,27.610001,27.610001,27.610001,27.610001,0
2017-07-24,27.600000,27.600000,27.600000,27.600000,27.600000,100
2017-07-25,27.600000,27.600000,27.600000,27.600000,27.600000,0
2017-07-26,27.610001,27.610001,27.610001,27.610001,27.610001,700
2017-07-27,27.889999,27.889999,27.889999,27.889999,27.889999,100
2017-07-28,27.750000,27.790001,27.750000,27.789000,27.789000,2500
2017-07-31,27.799999,27.799999,27.799999,27.799999,27.799999,500
2017-08-01,27.850000,27.850000,27.850000,27.850000,27.850000,100
2017-08-02,27.850000,27.850000,27.850000,27.850000,27.850000,100
2017-08-03,27.740000,27.740000,27.740000,27.740000,27.740000,0
2017-08-04,27.910000,27.950001,27.910000,27.934999,27.934999,1700
2017-08-07,27.840000,27.840000,27.790001,27.790001,27.790001,900
2017-08-08,27.790001,27.790001,27.790001,27.790001,27.790001,200
2017-08-09,27.879999,27.879999,27.879999,27.879999,27.879999,100
2017-08-10,27.709999,27.709999,27.600000,27.600000,27.600000,500
2017-08-11,27.490000,27.490000,27.490000,27.490000,27.490000,400
2017-08-14,27.680000,27.680000,27.680000,27.680000,27.680000,400
2017-08-15,27.680000,27.680000,27.680000,27.680000,27.680000,100
2017-08-16,27.680000,27.680000,27.680000,27.680000,27.680000,100
2017-08-17,27.500000,27.500000,27.500000,27.500000,27.500000,100
2017-08-18,27.309999,27.389999,27.309999,27.386999,27.386999,1100
2017-08-21,27.610001,27.610001,27.610001,27.610001,27.610001,100
2017-08-22,27.610001,27.610001,27.610001,27.610001,27.610001,0
2017-08-23,27.806999,27.815001,27.795000,27.815001,27.815001,400
2017-08-24,27.815001,27.815001,27.815001,27.815001,27.815001,0
2017-08-25,27.809999,27.809999,27.789000,27.789000,27.789000,800
2017-08-28,27.789000,27.789000,27.789000,27.789000,27.789000,0
2017-08-29,27.870001,27.870001,27.870001,27.870001,27.870001,100
2017-08-30,28.040001,28.049999,28.033001,28.033001,28.033001,600
2017-08-31,28.033001,28.033001,28.033001,28.033001,28.033001,100
2017-09-01,28.250000,28.250000,28.250000,28.250000,28.250000,200
2017-09-05,28.250000,28.250000,28.150000,28.150000,28.150000,200
2017-09-06,28.150000,28.150000,28.150000,28.150000,28.150000,200
2017-09-07,28.540001,28.540001,28.540001,28.540001,28.540001,100
2017-09-08,28.549000,28.549000,28.540001,28.548000,28.548000,1800
2017-09-11,28.879999,28.879999,28.879999,28.879999,28.879999,2300
2017-09-12,28.789000,28.790001,28.789000,28.790001,28.790001,1700
2017-09-13,28.719999,28.719999,28.690001,28.690001,28.690001,900
2017-09-14,28.760000,28.799999,28.760000,28.761999,28.761999,12500
2017-09-15,29.030001,29.150000,29.030001,29.150000,29.150000,1200
2017-09-18,29.340000,29.340000,29.320000,29.320000,29.320000,400
2017-09-19,29.320000,29.320000,29.320000,29.320000,29.320000,100
2017-09-20,29.257000,29.257000,29.150000,29.150000,29.150000,600
2017-09-21,29.260000,29.260000,29.260000,29.260000,29.260000,200
2017-09-22,29.070000,29.070000,29.014999,29.014999,29.014999,800
2017-09-25,28.436001,28.469999,28.407000,28.410000,28.410000,1500
2017-09-26,28.260000,28.260000,28.200001,28.200001,28.200001,800
2017-09-27,28.420000,28.420000,28.420000,28.420000,28.420000,700
2017-09-28,28.230000,28.299999,28.209999,28.299999,28.299999,1000
2017-09-29,28.410000,28.410000,28.410000,28.410000,28.410000,100
2017-10-02,28.558001,28.594999,28.558001,28.594999,28.594999,600
2017-10-03,28.620001,28.620001,28.620001,28.620001,28.620001,200
2017-10-04,28.930000,28.940001,28.905001,28.905001,28.905001,1000
2017-10-05,28.905001,28.905001,28.905001,28.905001,28.905001,100
2017-10-06,28.940001,28.969999,28.940001,28.962999,28.962999,2800
2017-10-09,28.889999,28.889999,28.780001,28.788000,28.788000,1500
2017-10-10,29.035999,29.035999,29.035999,29.035999,29.035999,500
2017-10-11,28.860001,28.889999,28.858000,28.889999,28.889999,1000
2017-10-12,29.059999,29.059999,29.059999,29.059999,29.059999,100
2017-10-13,29.070000,29.100000,29.070000,29.100000,29.100000,900
2017-10-16,29.070000,29.070000,29.020000,29.049999,29.049999,1000
2017-10-17,28.990000,28.990000,28.940001,28.940001,28.940001,800
2017-10-18,29.100000,29.200001,29.100000,29.200001,29.200001,2000
2017-10-19,28.740000,28.740000,28.740000,28.740000,28.740000,100
2017-10-20,28.879999,28.879999,28.879999,28.879999,28.879999,100
2017-10-23,28.850000,28.850000,28.770000,28.780001,28.780001,900
2017-10-24,28.860001,28.860001,28.860001,28.860001,28.860001,500
2017-10-25,28.730000,28.730000,28.730000,28.730000,28.730000,200
2017-10-26,28.855000,28.855000,28.855000,28.855000,28.855000,200
2017-10-27,28.799999,28.799999,28.799999,28.799999,28.799999,100
2017-10-30,28.780001,28.780001,28.780001,28.780001,28.780001,100
2017-10-31,28.780001,28.780001,28.780001,28.780001,28.780001,0
2017-11-01,28.860001,28.860001,28.860001,28.860001,28.860001,100
2017-11-02,28.959999,28.959999,28.910000,28.934999,28.934999,2200
2017-11-03,29.045000,29.045000,29.037001,29.037001,29.037001,300
2017-11-06,28.910000,28.910000,28.910000,28.910000,28.910000,500
2017-11-07,29.000000,29.000000,29.000000,29.000000,29.000000,100
2017-11-08,29.320000,29.320000,29.320000,29.320000,29.320000,200
2017-11-09,29.070000,29.110001,29.059999,29.059999,29.059999,600
2017-11-10,29.170000,29.170000,29.170000,29.170000,29.170000,100
2017-11-13,29.068001,29.068001,29.068001,29.068001,29.068001,300
2017-11-14,29.000000,29.000000,29.000000,29.000000,29.000000,100
2017-11-15,28.830000,28.879999,28.830000,28.840000,28.840000,500
2017-11-16,29.009001,29.129000,28.987000,29.129000,29.129000,1400
2017-11-17,28.910000,28.910000,28.889000,28.889999,28.889999,400
2017-11-20,28.889999,28.889999,28.889999,28.889999,28.889999,100
2017-11-21,29.150000,29.159000,29.129999,29.129999,29.129999,2300
2017-11-22,29.100000,29.100000,29.100000,29.100000,29.100000,700
2017-11-24,29.059999,29.059999,29.059999,29.059999,29.059999,100
2017-11-27,29.118999,29.118999,29.090000,29.090000,29.090000,500
2017-11-28,29.129999,29.200001,29.120001,29.200001,29.200001,1700
2017-11-29,29.059000,29.059999,29.042000,29.059999,29.059999,1600
2017-11-30,29.059999,29.059999,29.059999,29.059999,29.059999,200
2017-12-01,29.059999,29.059999,29.059999,29.059999,29.059999,100
2017-12-04,29.200001,29.200001,29.110001,29.120001,29.120001,1100
2017-12-05,28.370001,28.370001,27.950001,27.950001,27.950001,6500
2017-12-06,27.919001,27.919001,27.919001,27.919001,27.919001,1100
2017-12-07,27.879999,27.958000,27.879999,27.958000,27.958000,700
2017-12-08,28.125000,28.139999,28.125000,28.135000,28.135000,1200
2017-12-11,28.110001,28.120001,28.110001,28.120001,28.120001,600
2017-12-12,28.139999,28.229000,28.139999,28.219999,28.219999,1500
2017-12-13,28.190001,28.340000,28.190001,28.340000,28.340000,1200
2017-12-14,28.379999,28.379999,28.330000,28.330000,28.330000,500
2017-12-15,28.330000,28.330999,28.330000,28.330999,28.330999,1200
2017-12-18,28.600000,28.600000,28.600000,28.600000,28.600000,900
2017-12-19,28.490000,28.490000,28.469999,28.469999,28.469999,400
2017-12-20,28.389999,28.389999,28.375999,28.375999,28.375999,1400
2017-12-21,28.410000,28.410000,28.410000,28.410000,28.410000,100
2017-12-22,28.415001,28.415001,28.415001,28.415001,28.415001,200
2017-12-26,27.820000,27.820000,27.670000,27.719999,27.719999,400
2017-12-27,27.836000,27.836000,27.809000,27.809000,27.809000,1000
2017-12-28,27.975000,27.980000,27.950001,27.980000,27.980000,4100
2017-12-29,27.990000,27.990000,27.990000,27.990000,27.990000,100
2018-01-02,28.180000,28.190001,28.190001,28.190001,28.190001,583
2018-01-03,28.405001,28.405001,28.405001,28.405001,28.405001,400
2018-01-04,28.350000,28.368999,28.350000,28.368999,28.368999,1200
2018-01-05,28.660000,28.690001,28.657000,28.690001,28.690001,900
2018-01-08,28.868999,28.868999,28.868999,28.868999,28.868999,500
2018-01-09,28.900000,28.920000,28.900000,28.920000,28.920000,400
2018-01-10,28.620001,28.620001,28.600000,28.600000,28.600000,900
2018-01-11,28.480000,28.520000,28.480000,28.520000,28.520000,400
2018-01-12,28.469999,28.469999,28.469999,28.469999,28.469999,100
2018-01-16,28.540001,28.540001,28.540001,28.540001,28.540001,500
2018-01-17,28.520000,28.600000,28.483999,28.591000,28.591000,5500
2018-01-18,28.370001,28.400000,28.370001,28.400000,28.400000,5700
2018-01-19,28.650000,28.650000,28.650000,28.650000,28.650000,100
2018-01-22,28.750000,28.750000,28.750000,28.750000,28.750000,1200
2018-01-23,28.920000,29.000000,28.920000,28.922001,28.922001,1500
2018-01-24,28.900000,28.910000,28.900000,28.910000,28.910000,300
2018-01-25,28.861000,28.861000,28.760000,28.760000,28.760000,10300
2018-01-26,29.170000,29.170000,29.170000,29.170000,29.170000,500
2018-01-29,28.730000,28.730000,28.730000,28.730000,28.730000,500
2018-01-30,28.611000,28.611000,28.500000,28.545000,28.545000,1400
2018-01-31,28.625000,28.625000,28.625000,28.625000,28.625000,200
2018-02-01,28.500000,28.500000,28.500000,28.500000,28.500000,1100
2018-02-02,28.250000,28.250000,28.047001,28.047001,28.047001,1300
2018-02-05,27.709999,27.730000,27.671000,27.718000,27.718000,2600
2018-02-06,27.040001,27.040001,27.040001,27.040001,27.040001,100
2018-02-07,27.165001,27.165001,27.059999,27.059999,27.059999,700
2018-02-08,27.030001,27.030001,26.900000,26.900000,26.900000,2600
2018-02-09,26.337000,26.360001,26.118999,26.360001,26.360001,1000
2018-02-12,26.700001,26.700001,26.700001,26.700001,26.700001,100
2018-02-13,26.680000,26.680000,26.680000,26.680000,26.680000,200
2018-02-14,26.600000,26.600000,26.600000,26.600000,26.600000,200
2018-02-15,27.094999,27.094999,27.094999,27.094999,27.094999,100
2018-02-16,27.420000,27.420000,27.420000,27.420000,27.420000,100
2018-02-20,27.170000,27.170000,27.100000,27.100000,27.100000,2000
2018-02-21,27.250000,27.250000,27.250000,27.250000,27.250000,500
2018-02-22,27.020000,27.225000,27.020000,27.120001,27.120001,800
2018-02-23,27.120001,27.120001,27.120001,27.120001,27.120001,100
2018-02-26,27.459999,27.660000,27.459999,27.660000,27.660000,700
2018-02-27,27.660000,27.660000,27.660000,27.660000,27.660000,100
2018-02-28,27.155001,27.155001,27.155001,27.155001,27.155001,200
2018-03-01,27.245001,27.254999,26.840000,26.840000,26.840000,8700
2018-03-02,26.969999,26.969999,26.969999,26.969999,26.969999,600
2018-03-05,27.240000,27.240000,27.240000,27.240000,27.240000,100
2018-03-06,27.030001,27.030001,27.030001,27.030001,27.030001,300
2018-03-07,27.010000,27.139999,27.010000,27.139999,27.139999,1800
2018-03-08,27.320000,27.320000,27.320000,27.320000,27.320000,100
2018-03-09,27.450001,27.500000,27.450001,27.490000,27.490000,5000
2018-03-12,27.440001,27.440001,27.440001,27.440001,27.440001,100
2018-03-13,27.594999,27.594999,27.510000,27.548000,27.548000,6200
2018-03-14,27.548000,27.548000,27.548000,27.548000,27.548000,0
2018-03-15,27.612000,27.612000,27.540001,27.540001,27.540001,1800
2018-03-16,27.631001,27.674500,27.520000,27.520000,27.520000,1300
2018-03-23,27.631001,27.674500,27.631001,27.674500,27.674500,1300