Date,Open,High,Low,Close,Volume,OpenInt
2012-11-15,21.276,21.405,20.848,21.405,143278,0
2012-11-16,21.405,21.482,21.319,21.473,15184,0
2012-11-19,21.473,21.473,21.388,21.405,105273,0
2012-11-20,21.405,21.439,21.388,21.388,54703,0
2012-11-21,21.363,21.37,21.233,21.354,20502,0
2012-11-23,21.363,21.397,21.327,21.363,3154,0
2012-11-26,21.363,21.397,21.216,21.363,46775,0
2012-11-27,21.397,21.421,21.388,21.414,26048,0
2012-11-28,21.457,21.473,21.43,21.473,52962,0
2012-11-29,21.465,21.482,21.405,21.473,14003,0
2012-11-30,21.482,21.62,21.43,21.569,27768,0
2012-12-03,21.569,21.585,21.457,21.585,46659,0
2012-12-04,21.593,21.62,21.541,21.61,16352,0
2012-12-05,21.61,21.62,21.55,21.576,21024,0
2012-12-06,21.62,21.62,21.533,21.533,12848,0
2012-12-07,21.533,21.576,21.482,21.482,4847,0
2012-12-10,21.533,21.533,21.49,21.49,5387,0
2012-12-11,21.636,21.636,21.49,21.499,5564,0
2012-12-12,21.448,21.576,21.448,21.482,17520,0
2012-12-13,21.473,21.533,21.473,21.49,20181,0
2012-12-14,21.525,21.525,21.482,21.482,2687,0
2012-12-17,21.525,21.533,21.421,21.448,8875,0
2012-12-18,21.457,21.576,21.439,21.457,7714,0
2012-12-19,21.541,21.569,21.533,21.569,6423,0
2012-12-20,21.465,21.559,21.43,21.525,12052,0
2012-12-21,21.457,21.731,21.457,21.696,2981,0
2012-12-24,21.644,21.644,21.644,21.644,360,0
2012-12-26,21.585,21.585,21.576,21.576,1372,0
2012-12-27,21.585,21.585,21.585,21.585,1052,0
2012-12-28,21.683,21.751,21.577,21.622,11311,0
2012-12-31,21.664,21.751,21.647,21.751,13257,0
2013-01-02,21.795,21.838,21.777,21.838,10617,0
2013-01-03,21.795,21.881,21.777,21.838,15334,0
2013-01-04,21.969,21.969,21.803,21.881,6464,0
2013-01-07,21.838,21.838,21.795,21.795,5194,0
2013-01-08,21.795,21.881,21.751,21.881,16480,0
2013-01-09,21.838,22.02,21.838,22.02,5141,0
2013-01-10,22.002,22.002,21.881,22.002,6255,0
2013-01-11,21.959,21.959,21.959,21.959,116,0
2013-01-14,21.907,21.924,21.907,21.924,1962,0
2013-01-15,21.969,22.02,21.811,22.011,3298,0
2013-01-16,21.924,22.002,21.871,21.881,8076,0
2013-01-17,22.011,22.011,21.89,21.907,6280,0
2013-01-18,21.924,21.959,21.881,21.932,9658,0
2013-01-22,21.932,21.977,21.838,21.969,7385,0
2013-01-23,21.984,22.072,21.924,21.924,21927,0
2013-01-24,22.045,22.072,21.881,22.011,7032,0
2013-01-25,21.993,21.993,21.881,21.898,7761,0
2013-01-28,21.898,21.924,21.751,21.795,15846,0
2013-01-29,21.838,21.993,21.795,21.795,6348,0
2013-01-30,21.871,21.871,21.795,21.82,4594,0
2013-01-31,21.838,21.898,21.759,21.795,9691,0
2013-02-01,21.795,21.916,21.751,21.916,31158,0
2013-02-04,21.924,21.924,21.907,21.916,8851,0
2013-02-05,21.916,21.916,21.803,21.881,13744,0
2013-02-06,21.795,21.803,21.735,21.735,15638,0
2013-02-07,21.846,21.846,21.743,21.838,6495,0
2013-02-08,21.838,21.881,21.838,21.881,4434,0
2013-02-11,21.881,21.881,21.881,21.881,5513,0
2013-02-12,21.881,22.166,21.795,21.795,56494,0
2013-02-13,21.838,21.924,21.838,21.924,9510,0
2013-02-14,21.881,21.969,21.881,21.969,282031,0
2013-02-15,21.993,22.063,21.898,21.924,4352,0
2013-02-19,22.045,22.089,21.984,22.036,16278,0
2013-02-20,22.072,22.072,21.759,21.924,26067,0
2013-02-21,21.881,22.036,21.881,22.011,12645,0
2013-02-22,22.054,22.054,21.916,22.054,2653,0
2013-02-25,22.045,22.124,21.969,22.124,10147,0
2013-02-26,22.106,22.106,22.081,22.081,1384,0
2013-02-27,22.142,22.142,22.011,22.124,9003,0
2013-02-28,22.149,22.166,22.036,22.036,3353,0
2013-03-01,22.124,22.124,22.02,22.124,4615,0
2013-03-04,22.176,22.176,22.054,22.063,1962,0
2013-03-05,22.097,22.166,22.097,22.166,1962,0
2013-03-06,22.158,22.166,22.045,22.166,4917,0
2013-03-07,22.166,22.218,22.097,22.218,4681,0
2013-03-08,22.218,22.218,22.097,22.218,1228,0
2013-03-11,22.218,22.218,22.133,22.133,3969,0
2013-03-12,22.133,22.218,22.063,22.142,5699,0
2013-03-13,22.21,22.21,22.063,22.124,4499,0
2013-03-14,22.149,22.218,22.106,22.218,2981,0
2013-03-18,22.218,22.254,22.185,22.227,7164,0
2013-03-19,22.142,22.254,22.142,22.246,10022,0
2013-03-20,22.349,22.349,22.185,22.185,6153,0
2013-03-21,22.185,22.254,22.133,22.227,2538,0
2013-03-22,22.27,22.383,22.158,22.166,13270,0
2013-03-25,22.307,22.307,22.307,22.307,579,0
2013-03-26,22.307,22.383,22.307,22.383,8240,0
2013-03-27,22.532,22.532,22.514,22.514,3841,0
2013-03-28,22.444,22.578,22.444,22.578,8732,0
2013-04-01,22.824,22.824,22.497,22.631,5443,0
2013-04-02,22.525,22.578,22.516,22.578,906,0
2013-04-03,22.647,22.753,22.647,22.647,13210,0
2013-04-04,22.533,22.806,21.836,22.664,10592,0
2013-04-05,22.664,22.736,22.655,22.736,1278,0
2013-04-08,22.736,22.824,22.736,22.797,1294,0
2013-04-09,22.578,22.789,22.578,22.789,1474,0
2013-04-10,22.779,22.779,22.674,22.674,1248,0
2013-04-11,22.736,22.745,22.736,22.745,512,0
2013-04-12,22.709,22.779,22.709,22.779,1361,0
2013-04-15,22.717,22.717,22.674,22.674,1587,0
2013-04-16,22.709,22.789,22.602,22.664,8220,0
2013-04-17,22.602,22.779,22.516,22.779,2676,0
2013-04-18,22.753,22.797,22.736,22.753,4864,0
2013-04-19,22.806,22.85,22.797,22.806,2949,0
2013-04-22,22.647,22.727,22.19,22.655,12201,0
2013-04-23,22.745,22.745,22.727,22.727,862,0
2013-04-24,22.664,22.842,22.664,22.842,4989,0
2013-04-25,22.832,22.832,22.674,22.832,681,0
2013-04-26,22.832,22.842,22.806,22.832,3631,0
2013-04-29,22.842,22.842,22.824,22.824,455,0
2013-04-30,22.683,22.824,22.674,22.815,3946,0
2013-05-01,22.815,22.815,22.683,22.692,7061,0
2013-05-02,22.806,22.806,22.709,22.736,3124,0
2013-05-03,22.753,22.956,22.753,22.753,5571,0
2013-05-06,22.797,22.973,22.745,22.797,9277,0
2013-05-07,22.93,22.93,22.842,22.859,3517,0
2013-05-08,22.93,22.973,22.842,22.859,10592,0
2013-05-09,22.973,23,22.973,23,1862,0
2013-05-10,22.903,23.036,22.903,23.036,1020,0
2013-05-13,23.036,23.362,23.036,23.151,4536,0
2013-05-15,23.151,23.151,23.036,23.151,5895,0
2013-05-16,22.991,23.266,22.903,22.903,3232,0
2013-05-17,22.938,22.938,22.779,22.779,7135,0
2013-05-20,22.824,22.93,22.717,22.921,5439,0
2013-05-21,22.912,22.921,22.912,22.921,2156,0
2013-05-22,22.93,23.018,22.885,22.93,8610,0
2013-05-23,22.85,22.93,22.797,22.797,4422,0
2013-05-24,23,23,22.93,22.93,455,0
2013-05-28,22.912,22.93,22.842,22.859,3167,0
2013-05-29,22.789,22.859,22.516,22.859,11449,0
2013-05-30,22.779,22.797,22.779,22.789,3152,0
2013-05-31,22.824,22.842,22.487,22.487,10299,0
2013-06-03,22.612,22.612,22.065,22.434,15997,0
2013-06-04,22.419,22.472,22.267,22.313,8596,0
2013-06-05,22.276,22.391,22.267,22.391,28172,0
2013-06-06,22.313,22.313,22.313,22.313,4195,0
2013-06-07,22.338,22.338,22.313,22.313,2720,0
2013-06-10,22.338,22.533,22.32,22.329,2494,0
2013-06-11,22.276,22.401,22.223,22.223,25528,0
2013-06-12,22.286,22.286,21.739,22.127,18247,0
2013-06-13,21.863,22.18,21.854,22.161,3620,0
2013-06-14,22.295,22.568,22.286,22.568,5440,0
2013-06-17,22.621,22.674,22.444,22.453,8598,0
2013-06-18,22.48,22.48,22.357,22.463,5710,0
2013-06-19,22.463,22.631,22.401,22.444,5021,0
2013-06-20,22.32,22.497,22.32,22.497,11055,0
2013-06-21,22.401,22.401,22.137,22.137,12255,0
2013-06-24,22.137,22.153,21.756,22.047,20819,0
2013-06-25,22.137,22.137,21.784,22.1,7734,0
2013-06-26,22.137,22.357,22.137,22.338,17462,0
2013-06-27,22.357,22.357,22.305,22.313,1451,0
2013-06-28,22.741,23.006,22.741,22.932,3497,0
2013-07-01,22.516,22.721,22.516,22.721,7238,0
2013-07-02,22.677,22.767,22.677,22.767,3230,0
2013-07-03,22.579,22.767,22.579,22.767,2560,0
2013-07-05,22.56,22.687,22.56,22.677,2954,0
2013-07-08,22.452,22.462,22.408,22.408,9465,0
2013-07-09,22.775,22.785,22.452,22.497,5345,0
2013-07-10,22.506,22.506,22.506,22.506,280,0
2013-07-11,22.721,22.721,22.633,22.633,11413,0
2013-07-12,22.541,22.677,22.462,22.677,1448,0
2013-07-15,22.516,22.758,22.516,22.721,1002,0
2013-07-16,22.721,22.721,22.721,22.721,668,0
2013-07-17,22.695,22.767,22.596,22.596,2672,0
2013-07-18,22.677,22.758,22.604,22.677,5901,0
2013-07-19,22.677,22.695,22.677,22.677,13274,0
2013-07-22,22.695,22.695,22.408,22.604,6551,0
2013-07-23,22.633,22.65,22.587,22.587,3060,0
2013-07-24,22.56,22.712,22.541,22.677,4676,0
2013-07-25,22.668,22.812,22.633,22.731,3993,0
2013-07-26,22.721,22.721,22.65,22.677,724,0
2013-07-29,22.677,22.82,22.497,22.56,314117,0
2013-07-30,22.56,22.812,22.541,22.541,3042,0
2013-07-31,22.541,22.677,22.541,22.677,3912,0
2013-08-01,22.748,22.929,22.56,22.687,13629,0
2013-08-02,22.677,22.803,22.596,22.604,10800,0
2013-08-05,22.604,22.704,22.596,22.65,5016,0
2013-08-06,22.633,22.677,22.541,22.541,7631,0
2013-08-07,22.623,22.677,22.587,22.614,11044,0
2013-08-08,22.65,22.658,22.65,22.658,2708,0
2013-08-09,22.677,22.677,22.587,22.677,7935,0
2013-08-12,22.65,22.65,22.516,22.516,1124,0
2013-08-13,22.526,22.57,22.497,22.497,9150,0
2013-08-14,22.633,22.633,22.443,22.443,6719,0
2013-08-15,22.443,22.443,22.228,22.364,8882,0
2013-08-16,22.433,22.433,22.272,22.272,7013,0
2013-08-19,22.317,22.364,21.276,21.536,24919,0
2013-08-20,21.806,22.139,21.437,21.994,17406,0
2013-08-21,21.59,21.985,21.285,21.797,18820,0
2013-08-23,21.797,21.959,21.689,21.959,4190,0
2013-08-26,21.959,22.003,21.949,21.959,5540,0
2013-08-27,21.949,21.949,21.868,21.868,1969,0
2013-08-28,22.003,22.003,21.598,21.895,8564,0
2013-08-29,21.735,21.814,21.735,21.814,3288,0
2013-08-30,22.318,22.412,22.318,22.366,7105,0
2013-09-03,22.003,22.003,21.868,21.868,2672,0
2013-09-04,21.868,21.868,21.868,21.868,2431,0
2013-09-05,21.959,21.959,21.959,21.959,1336,0
2013-09-06,21.823,21.949,21.574,21.931,2672,0
2013-09-09,21.915,21.915,21.842,21.842,446,0
2013-09-10,21.779,21.779,21.644,21.779,3711,0
2013-09-11,21.779,21.779,21.689,21.779,11246,0
2013-09-12,21.779,21.779,21.662,21.662,637,0
2013-09-13,21.779,21.779,21.698,21.735,1843,0
2013-09-16,21.779,21.779,21.681,21.779,6157,0
2013-09-18,21.779,21.895,21.681,21.681,4220,0
2013-09-19,22.003,22.066,21.698,22.066,2116,0
2013-09-20,21.744,22.309,21.744,22.201,614,0
2013-09-23,22.102,22.184,22.102,22.139,7036,0
2013-09-24,22.038,22.541,22.012,22.487,1713,0
2013-09-25,22.541,22.541,22.452,22.452,2195,0
2013-09-26,22.452,22.452,22.452,22.452,1257,0
2013-09-27,22.408,22.408,22.408,22.408,1448,0
2013-09-30,22.502,22.759,22.347,22.347,3555,0
2013-10-01,22.467,22.759,22.412,22.467,7386,0
2013-10-02,22.428,22.457,22.09,22.09,2653,0
2013-10-03,21.954,22.138,21.954,22,31922,0
2013-10-04,22.118,22.118,22.083,22.083,328,0
2013-10-07,22.2,22.2,21.954,22.073,5094,0
2013-10-08,21.954,21.954,21.909,21.909,1833,0
2013-10-09,21.854,21.854,21.854,21.854,110,0
2013-10-10,21.945,21.945,21.744,21.909,3882,0
2013-10-11,21.725,21.954,21.725,21.954,1531,0
2013-10-14,21.825,21.863,21.633,21.661,6968,0
2013-10-15,21.68,21.68,21.496,21.496,2733,0
2013-10-16,21.587,21.587,21.35,21.36,18812,0
2013-10-17,21.36,21.578,21.36,21.496,3662,0
2013-10-18,21.277,21.587,21.277,21.423,8991,0
2013-10-21,21.496,21.935,21.496,21.89,1569,0
2013-10-22,21.633,21.863,21.633,21.863,1859,0
2013-10-23,21.863,21.954,21.77,21.77,3061,0
2013-10-24,21.725,21.799,21.725,21.799,546,0
2013-10-25,22.183,22.183,21.954,21.954,2078,0
2013-10-28,21.954,21.954,21.954,21.954,220,0
2013-10-29,22.1,22.1,21.46,21.77,8364,0
2013-10-30,21.945,21.945,21.77,21.909,3683,0
2013-11-01,22.138,22.138,22.138,22.138,1312,0
2013-11-04,22,22,21.954,21.954,1422,0
2013-11-05,21.954,21.954,21.725,21.909,2098,0
2013-11-07,21.725,21.954,21.725,21.954,437,0
2013-11-08,21.909,21.909,21.753,21.899,1262,0
2013-11-11,21.725,21.808,21.725,21.808,1312,0
2013-11-12,21.725,21.725,21.651,21.725,1968,0
2013-11-13,21.761,21.77,21.571,21.77,1951,0
2013-11-14,21.571,21.78,21.571,21.78,3991,0
2013-11-15,21.716,21.954,21.716,21.954,1312,0
2013-11-18,21.815,21.815,21.661,21.661,2733,0
2013-11-19,21.87,21.87,21.87,21.87,110,0
2013-11-20,21.616,21.643,21.616,21.616,4373,0
2013-11-21,21.561,21.77,21.541,21.633,13738,0
2013-11-22,21.496,21.633,21.496,21.633,4045,0
2013-11-25,21.532,21.68,21.431,21.633,2023,0
2013-11-26,21.815,21.815,21.706,21.725,1763,0
2013-11-27,21.68,21.68,21.68,21.68,328,0
2013-11-29,21.725,21.954,21.541,21.863,2099,0
2013-12-02,21.596,21.89,21.516,21.643,1367,0
2013-12-03,21.67,21.89,21.67,21.89,5355,0
2013-12-04,21.706,21.735,21.633,21.735,5706,0
2013-12-05,21.77,21.77,21.643,21.725,2687,0
2013-12-06,21.815,21.815,21.815,21.815,437,0
2013-12-09,21.68,21.68,21.415,21.661,2187,0
2013-12-10,21.78,21.954,21.725,21.954,6444,0
2013-12-11,21.945,21.945,21.945,21.945,1093,0
2013-12-12,21.945,21.945,21.89,21.899,656,0
2013-12-16,21.799,21.799,21.606,21.633,4509,0
2013-12-17,21.89,21.89,21.633,21.633,4668,0
2013-12-18,21.651,21.799,21.524,21.541,12156,0
2013-12-19,21.761,21.77,21.625,21.77,2405,0
2013-12-20,21.633,21.633,21.561,21.633,2951,0
2013-12-23,21.643,21.68,21.313,21.68,5142,0
2013-12-24,21.587,21.68,21.587,21.68,2149,0
2013-12-26,21.541,21.633,21.541,21.561,4753,0
2013-12-27,21.561,21.899,21.496,21.516,8500,0
2013-12-30,21.912,21.912,21.679,21.912,2253,0
2013-12-31,21.576,22.136,21.576,21.958,2821,0
2014-01-02,22.304,22.304,21.679,21.846,3485,0
2014-01-03,21.939,21.958,21.939,21.958,455,0
2014-01-06,21.968,22.033,21.912,21.912,698,0
2014-01-07,21.912,21.912,21.687,21.687,3711,0
2014-01-08,21.817,21.817,21.771,21.771,536,0
2014-01-09,21.771,21.771,21.687,21.687,752,0
2014-01-10,21.8,21.817,21.771,21.79,649,0
2014-01-13,21.817,22.004,21.761,21.761,10676,0
2014-01-14,21.865,21.865,21.817,21.817,1809,0
2014-01-15,21.865,21.865,21.771,21.771,3227,0
2014-01-16,21.817,22.051,21.725,21.817,4869,0
2014-01-17,21.817,21.995,21.809,21.995,2791,0
2014-01-21,22.004,22.051,21.687,21.753,10939,0
2014-01-22,21.827,21.893,21.725,21.883,1142,0
2014-01-23,21.921,21.939,21.817,21.817,5469,0
2014-01-24,22.33,22.33,21.817,21.837,4658,0
2014-01-27,21.912,22.36,21.902,22.34,5483,0
2014-01-28,22.369,22.369,22.209,22.369,1340,0
2014-01-30,22.192,22.32,22.192,22.32,1286,0
2014-01-31,22.376,22.376,22.284,22.33,4129,0
2014-02-03,22.376,22.396,22.209,22.209,11661,0
2014-02-05,22.004,22.36,22.004,22.36,1073,0
2014-02-06,22.256,22.256,22.004,22.014,11343,0
2014-02-07,22.004,22.06,22.004,22.024,1558,0
2014-02-10,22.033,22.265,22.033,22.265,3381,0
2014-02-11,22.284,22.284,22.238,22.238,268,0
2014-02-12,22.228,22.228,22.116,22.192,2746,0
2014-02-13,22.218,22.313,22.218,22.284,4075,0
2014-02-18,22.36,22.732,22.238,22.704,3574,0
2014-02-19,22.63,22.63,22.386,22.61,4017,0
2014-02-20,22.36,22.61,22.36,22.61,2366,0
2014-02-21,22.61,22.61,22.61,22.61,8205,0
2014-02-24,22.844,23.03,22.396,22.844,4247,0
2014-02-25,22.778,22.778,22.554,22.656,4758,0
2014-02-26,22.704,22.704,22.638,22.656,7829,0
2014-02-27,22.656,22.656,22.48,22.518,5856,0
2014-02-28,22.564,22.656,22.432,22.656,4864,0
2014-03-03,22.656,22.656,22.638,22.656,2018,0
2014-03-04,22.518,23.03,22.518,23.03,9228,0
2014-03-05,22.956,23.011,22.956,22.984,2579,0
2014-03-06,22.984,22.984,22.844,22.844,19405,0
2014-03-07,22.853,22.862,22.778,22.853,1823,0
2014-03-10,22.937,22.937,22.937,22.937,321,0
2014-03-11,23.049,23.049,23.049,23.049,168,0
2014-03-12,22.853,23.086,22.853,22.984,2735,0
2014-03-13,23.058,23.058,22.844,22.844,2663,0
2014-03-14,22.844,23.105,22.75,22.75,8902,0
2014-03-17,22.704,22.75,22.386,22.75,6046,0
2014-03-18,22.75,22.75,22.676,22.676,7322,0
2014-03-19,22.75,22.75,22.666,22.75,11233,0
2014-03-20,23.142,23.169,23.105,23.105,2499,0
2014-03-21,23.31,23.32,23.217,23.31,13674,0
2014-03-24,23.273,23.626,23.273,23.626,1286,0
2014-03-25,23.488,23.488,23.31,23.366,13021,0
2014-03-26,23.403,23.664,23.403,23.664,13728,0
2014-03-27,23.748,23.767,23.45,23.767,12681,0
2014-03-28,23.488,23.757,23.488,23.636,12591,0
2014-03-31,23.603,23.774,23.442,23.727,26644,0
2014-04-01,23.727,24.011,23.727,23.879,17743,0
2014-04-02,23.879,23.926,23.735,23.735,40819,0
2014-04-03,23.906,23.906,23.537,23.537,62636,0
2014-04-04,23.774,23.774,23.584,23.584,5551,0
2014-04-07,23.651,23.727,23.631,23.631,106969,0
2014-04-08,23.631,23.631,23.584,23.584,527,0
2014-04-09,23.584,23.584,23.499,23.499,1476,0
2014-04-10,23.537,23.537,23.062,23.394,10716,0
2014-04-11,23.366,23.376,23.29,23.29,1022,0
2014-04-14,23.347,23.49,23.347,23.347,17386,0
2014-04-15,23.792,23.792,23.508,23.547,4409,0
2014-04-16,23.565,23.584,23.499,23.499,4827,0
2014-04-17,23.49,23.584,23.49,23.584,213052,0
2014-04-21,23.584,23.584,23.309,23.508,61939,0
2014-04-23,23.613,23.679,23.442,23.508,28565,0
2014-04-24,23.679,23.735,23.49,23.66,6717,0
2014-04-25,23.537,23.774,23.537,23.631,5953,0
2014-04-28,23.708,23.735,23.679,23.679,4161,0
2014-04-29,23.765,24.154,23.613,23.613,9996,0
2014-04-30,23.679,23.708,23.679,23.708,421,0
2014-05-01,23.708,23.727,23.66,23.679,5290,0
2014-05-02,23.631,23.727,23.613,23.622,19916,0
2014-05-05,23.622,23.831,23.613,23.812,12562,0
2014-05-06,23.717,23.849,23.717,23.849,1535,0
2014-05-07,23.869,24.03,23.822,23.936,42012,0
2014-05-08,23.898,23.916,23.831,23.831,5172,0
2014-05-09,23.727,23.727,23.727,23.727,527,0
2014-05-12,23.955,24.03,23.792,23.792,4787,0
2014-05-13,23.945,23.963,23.792,23.792,1476,0
2014-05-14,23.822,23.906,23.802,23.906,2424,0
2014-05-15,23.784,23.869,23.784,23.822,1791,0
2014-05-16,23.727,23.755,23.727,23.745,2618,0
2014-05-19,23.822,23.831,23.822,23.831,5918,0
2014-05-20,23.983,24.163,23.841,23.841,2318,0
2014-05-21,23.955,23.963,23.879,23.955,2028,0
2014-05-22,23.879,24.134,23.879,24.03,6349,0
2014-05-23,24.144,24.154,23.898,23.963,4153,0
2014-05-27,23.869,24.059,23.869,24.011,1276,0
2014-05-28,24.201,24.201,24.191,24.191,421,0
2014-05-29,24.201,24.201,24.011,24.201,3139,0
2014-05-30,24.201,24.296,24.05,24.296,6736,0
2014-06-02,24.248,24.296,24.03,24.03,9468,0
2014-06-03,24.268,24.268,24.191,24.191,636,0
2014-06-04,24.03,24.03,23.727,23.727,14747,0
2014-06-05,23.906,23.906,23.727,23.869,7375,0
2014-06-06,23.879,23.898,23.879,23.898,315,0
2014-06-09,23.784,23.784,23.784,23.784,315,0
2014-06-10,23.765,23.869,23.745,23.822,2318,0
2014-06-11,23.822,23.822,23.822,23.822,537,0
2014-06-12,23.955,23.955,23.849,23.869,8367,0
2014-06-13,23.841,24.011,23.841,23.869,6006,0
2014-06-16,24.03,24.201,23.888,24.03,13851,0
2014-06-17,24.011,24.107,23.936,24.04,7876,0
2014-06-18,23.955,24.201,23.916,24.201,9497,0
2014-06-19,24.211,24.211,24.211,24.211,553,0
2014-06-20,24.03,24.182,24.002,24.087,3712,0
2014-06-23,24.107,24.107,24.097,24.107,1476,0
2014-06-24,24.201,24.22,24.182,24.22,1580,0
2014-06-25,24.191,24.22,24.03,24.22,7473,0
2014-06-26,24.191,24.448,24.097,24.439,6523,0
2014-06-27,24.627,24.627,24.299,24.415,2465,0
2014-06-30,24.482,24.656,24.376,24.434,17728,0
2014-07-01,24.366,24.434,24.366,24.434,372,0
2014-07-02,24.386,24.386,24.328,24.386,4245,0
2014-07-03,24.501,24.53,24.501,24.53,20060,0
2014-07-07,24.434,24.53,24.415,24.415,21963,0
2014-07-08,24.415,24.463,24.415,24.463,622,0
2014-07-09,24.434,24.627,24.434,24.53,9711,0
2014-07-10,24.453,24.559,24.453,24.559,834,0
2014-07-11,24.473,24.492,24.473,24.482,1025,0
2014-07-14,24.386,24.627,24.366,24.627,7455,0
2014-07-15,24.849,24.849,24.579,24.656,48061,0
2014-07-16,24.405,24.762,24.405,24.723,6288,0
2014-07-17,24.675,24.839,24.656,24.743,23802,0
2014-07-18,24.82,24.917,24.753,24.82,25766,0
2014-07-21,24.82,24.917,24.772,24.917,12598,0
2014-07-22,24.927,24.927,24.82,24.859,28992,0
2014-07-23,24.965,25.071,24.955,24.955,5592,0
2014-07-24,24.936,24.936,24.869,24.936,1574,0
2014-07-25,24.781,24.781,24.675,24.675,1036,0
2014-07-28,24.675,24.675,24.675,24.675,3107,0
2014-07-31,24.772,24.772,24.772,24.772,586,0
2014-08-01,24.772,24.801,24.772,24.801,2536,0
2014-08-05,24.627,24.627,24.415,24.627,1242,0
2014-08-06,24.675,24.675,24.627,24.627,1450,0
2014-08-07,24.579,24.646,24.579,24.646,1967,0
2014-08-08,24.501,24.501,24.501,24.501,156,0
2014-08-12,24.685,24.685,24.434,24.434,2782,0
2014-08-13,24.395,24.453,24.347,24.434,12471,0
2014-08-14,24.588,24.753,24.579,24.753,5902,0
2014-08-15,24.511,24.511,24.511,24.511,201,0
2014-08-18,24.511,24.53,24.357,24.53,4662,0
2014-08-19,24.627,24.627,24.443,24.482,8522,0
2014-08-20,24.443,24.453,24.443,24.453,921,0
2014-08-21,24.608,24.627,24.482,24.53,2511,0
2014-08-25,24.608,24.627,24.501,24.627,11131,0
2014-08-26,24.704,24.753,24.704,24.723,4230,0
2014-08-27,24.762,24.849,24.723,24.849,5567,0
2014-08-28,24.888,24.897,24.888,24.888,2007,0
2014-08-29,24.965,24.965,24.704,24.82,2090,0
2014-09-02,24.704,24.878,24.704,24.82,2900,0
2014-09-03,24.82,24.917,24.811,24.917,5902,0
2014-09-04,24.869,24.869,24.695,24.801,13231,0
2014-09-05,24.666,24.704,24.627,24.627,932,0
2014-09-11,24.646,24.723,24.646,24.695,932,0
2014-09-12,24.82,24.82,24.579,24.723,9552,0
2014-09-15,24.627,24.675,24.415,24.637,2555,0
2014-09-16,24.637,24.637,24.637,24.637,278,0
2014-09-17,24.637,24.637,24.627,24.627,2899,0
2014-09-18,24.627,24.627,24.627,24.627,350,0
2014-09-19,24.53,24.627,24.405,24.627,16010,0
2014-09-22,24.685,24.723,24.685,24.685,1553,0
2014-09-23,24.772,24.772,24.772,24.772,1242,0
2014-09-24,24.627,24.849,24.627,24.849,29865,0
2014-09-25,24.772,24.869,24.617,24.695,13535,0
2014-09-26,24.743,24.936,24.743,24.936,15963,0
2014-09-29,25.059,25.315,25.01,25.305,14628,0
2014-09-30,25.266,25.374,25.207,25.285,3826,0
2014-10-01,25.246,25.266,25.148,25.266,4365,0
2014-10-02,25.246,25.246,25.059,25.207,9614,0
2014-10-03,25.157,25.207,24.705,25.207,25220,0
2014-10-06,25.256,25.256,25.108,25.216,7805,0
2014-10-08,25.354,25.354,25.305,25.305,33209,0
2014-10-09,25.236,25.305,24.833,25.079,32779,0
2014-10-13,25.118,25.118,24.617,24.863,305,0
2014-10-14,24.863,24.892,24.774,24.794,2442,0
2014-10-15,24.794,24.794,24.794,24.794,743,0
2014-10-16,25.108,25.108,25.059,25.108,487,0
2014-10-17,25.108,25.295,24.764,25.295,509,0
2014-10-20,25.059,25.207,25.059,25.108,1740,0
2014-10-21,24.814,25.295,24.814,25.295,3059,0
2014-10-22,24.971,25.295,24.971,25.128,3569,0
2014-10-24,25.256,25.256,25.157,25.157,10941,0
2014-10-27,25.138,25.138,25.138,25.138,254,0
2014-10-28,25.157,25.305,25.157,25.305,1323,0
2014-10-29,25.118,25.295,25.118,25.295,967,0
2014-10-30,25.305,25.305,25.01,25.059,4477,0
2014-10-31,25.059,25.305,25.059,25.305,7918,0
2014-11-03,25.256,25.374,25.256,25.374,5113,0
2014-11-04,25.374,25.423,25.305,25.423,81629,0
2014-11-05,25.501,25.501,25.354,25.354,1934,0
2014-11-06,25.501,25.501,25.501,25.501,305,0
2014-11-07,25.374,25.462,25.354,25.354,989,0
2014-11-10,25.108,25.118,25.089,25.108,1271,0
2014-11-11,25.157,25.256,25.118,25.157,6841,0
2014-11-12,25.325,25.354,25.167,25.315,4907,0
2014-11-13,25.256,25.334,25.256,25.256,1119,0
2014-11-14,25.207,25.207,25.157,25.157,509,0
2014-11-17,25.157,25.207,25.128,25.207,916,0
2014-11-19,25.256,25.256,25.216,25.216,3532,0
2014-11-20,25.256,25.256,25.207,25.207,6373,0
2014-11-21,25.207,25.207,25.049,25.128,7612,0
2014-11-24,25.207,25.207,25.059,25.059,611,0
2014-11-25,25.059,25.295,25.059,25.167,3766,0
2014-11-26,25.108,25.305,25.108,25.295,3867,0
2014-11-28,25.285,25.305,25.285,25.285,576,0
2014-12-01,25.177,25.295,25.177,25.207,2812,0
2014-12-02,25.256,25.344,25.256,25.305,7355,0
2014-12-03,25.295,25.551,25.187,25.551,10889,0
2014-12-05,25.315,25.315,25.305,25.315,829,0
2014-12-08,25.374,25.374,25.108,25.108,1007,0
2014-12-09,25.128,25.177,25.128,25.157,5412,0
2014-12-10,25.177,25.325,25.059,25.177,798,0
2014-12-11,25.305,25.305,25.305,25.305,1221,0
2014-12-12,25.354,25.354,25.344,25.344,712,0
2014-12-15,25.256,25.256,25.059,25.059,1491,0
2014-12-16,25.344,25.344,25.01,25.344,2733,0
2014-12-18,25.354,25.551,25.315,25.551,6376,0
2014-12-19,25.167,25.187,25.04,25.157,1465,0
2014-12-22,25.167,25.462,25.167,25.344,1323,0
2014-12-23,25.423,25.492,25.207,25.492,2376,0
2014-12-24,25.275,25.403,25.266,25.383,25643,0
2014-12-26,25.393,25.423,25.177,25.187,7953,0
2014-12-29,25.383,25.403,25.059,25.315,11195,0
2014-12-30,25.56,25.68,25.32,25.68,5100,0
2014-12-31,25.68,25.68,25.68,25.68,200,0
2015-01-05,25.68,25.68,25.59,25.59,1769,0
2015-01-06,25.65,25.65,25.65,25.65,650,0
2015-01-07,25.68,25.75,25.53,25.53,6745,0
2015-01-08,25.62,25.78,25.62,25.68,1375,0
2015-01-09,25.66,25.82,25.66,25.82,1800,0
2015-01-12,25.83,25.83,25.82,25.83,639,0
2015-01-13,25.76,26,25.76,26,1100,0
2015-01-14,25.97,25.99,25.97,25.99,3447,0
2015-01-15,26,26.04,26,26,2937,0
2015-01-16,25.99,26.1,25.75,25.75,17990,0
2015-01-20,25.97,25.99,25.8,25.8,1981,0
2015-01-21,25.81,25.92,25.81,25.92,1027,0
2015-01-22,25.92,25.92,25.82,25.82,751,0
2015-01-23,25.85,25.9,25.85,25.9,3965,0
2015-01-26,25.99,26.1,25.95,26.05,20266,0
2015-01-27,25.85,26.1,25.81,26.1,7897,0
2015-01-28,25.94,26.12,25.94,26.11,607,0
2015-01-29,25.97,26.2,25.97,26.2,5211,0
2015-01-30,26.11,26.25,26.11,26.25,744,0
2015-02-02,26.14,26.14,26.14,26.14,3131,0
2015-02-03,26.3,26.4,26.3,26.4,26023,0
2015-02-04,26.35,26.4,26.35,26.4,1495,0
2015-02-05,26.25,26.4,26.25,26.4,16590,0
2015-02-06,26.3,26.39,26.24,26.32,18184,0
2015-02-09,26.32,26.45,26.3,26.4,9588,0
2015-02-11,26.41,26.45,26.3,26.45,33038,0
2015-02-12,26.33,26.42,26.33,26.42,5481,0
2015-02-13,26.42,26.49,26.4,26.49,4900,0
2015-02-17,26.4,26.4,26.4,26.4,4800,0
2015-02-18,26.35,26.6,26.35,26.52,7088,0
2015-02-19,26.47,26.54,26.46,26.46,11945,0
2015-02-20,26.45,26.6,26.45,26.45,11572,0
2015-02-23,26.55,26.55,26.52,26.55,800,0
2015-02-24,26.34,26.35,26.31,26.31,4146,0
2015-02-25,26.51,26.75,26.5,26.75,2525,0
2015-02-26,26.43,26.43,26.43,26.43,1423,0
2015-02-27,26.67,26.67,26.55,26.6,2125,0
2015-03-02,26.55,26.57,26.55,26.57,1100,0
2015-03-03,26.57,26.7,26.57,26.7,920,0
2015-03-04,26.61,26.65,26.493,26.6,21805,0
2015-03-05,26.55,26.6,26.55,26.6,78460,0
2015-03-06,26.38,26.61,26.38,26.61,3375,0
2015-03-09,26.6,26.6,26.05,26.3,2700,0
2015-03-10,26.29,26.364,26.28,26.364,370,0
2015-03-11,26.31,26.31,26.31,26.31,165,0
2015-03-12,26.11,26.2,26.06,26.2,865,0
2015-03-17,26.12,26.187,26.1,26.1,2600,0
2015-03-18,26.1,26.25,26.1,26.25,1700,0
2015-03-19,26.25,26.25,26.25,26.25,445,0
2015-03-20,26.45,26.45,26.11,26.25,880,0
2015-03-23,26.25,26.25,26.25,26.25,19505,0
2015-03-25,26.25,26.253,26.25,26.253,300,0
2015-03-26,26.3,26.3,26.2,26.24,2400,0
2015-03-27,26.25,26.3,26.25,26.28,1026,0
2015-03-30,25.88,25.89,25.85,25.85,3200,0
2015-03-31,26.08,26.08,25.86,25.88,2100,0
2015-04-01,25.81,25.91,25.8,25.91,2694,0
2015-04-02,26.03,26.03,25.82,25.89,700,0
2015-04-06,26.13,26.5,26.1,26.1,4007,0
2015-04-08,26.15,26.15,26.15,26.15,1700,0
2015-04-10,26.25,26.25,26.2,26.2,3587,0
2015-04-13,26.2,26.2,26.19,26.2,2600,0
2015-04-14,26.26,26.26,25.88,26.22,3205,0
2015-04-15,26.4,26.4,26.2,26.22,3444,0
2015-04-16,25.96,26.22,25.96,26.05,1717,0
2015-04-20,26.29,26.29,26.29,26.29,100,0
2015-04-21,26.22,26.24,26.22,26.22,559,0
2015-04-22,26.3,26.3,26.108,26.22,9200,0
2015-04-24,26.22,26.418,26.22,26.418,1370,0
2015-04-27,26.3,26.4,26.3,26.31,3030,0
2015-04-28,26.35,26.56,26.35,26.56,500,0
2015-04-29,26.5,26.6,26.25,26.6,6407,0
2015-04-30,26.25,26.55,26.25,26.55,729,0
2015-05-01,26.5,26.59,26.5,26.54,12600,0
2015-05-04,26.53,26.58,26.53,26.58,16072,0
2015-05-05,26.65,26.66,26.62,26.622,1425,0
2015-05-06,26.64,27.06,26.55,26.55,52909,0
2015-05-07,26.5,26.683,26.44,26.45,6200,0
2015-05-08,26.66,26.66,26.66,26.66,7356,0
2015-05-11,26.581,26.59,26.58,26.58,720,0
2015-05-12,26.48,26.501,26.48,26.501,700,0
2015-05-13,26.7,26.706,26.65,26.7,47172,0
2015-05-14,26.8,26.8,26.8,26.8,155,0
2015-05-15,26.719,26.75,26.71,26.71,22918,0
2015-05-18,26.71,26.804,26.71,26.71,4800,0
2015-05-19,26.74,26.75,26.74,26.75,11466,0
2015-05-20,26.76,26.76,26.7,26.728,2150,0
2015-05-22,26.73,26.82,26.72,26.752,6900,0
2015-05-26,26.76,26.8,26.7,26.701,134626,0
2015-05-27,26.8,26.81,26.8,26.81,6939,0
2015-05-28,26.57,26.8,26.57,26.6,13313,0
2015-05-29,26.768,26.768,26.768,26.768,228,0
2015-06-01,26.93,27.305,26.64,27.11,18069,0
2015-06-02,27,27,26.673,26.91,630,0
2015-06-04,26.65,26.85,26.65,26.65,1100,0
2015-06-05,26.64,26.77,26.601,26.73,2700,0
2015-06-08,26.735,26.82,26.735,26.81,4800,0
2015-06-09,26.81,26.86,26.81,26.86,8230,0
2015-06-10,26.61,26.63,26.61,26.63,300,0
2015-06-11,26.78,26.85,26.78,26.85,800,0
2015-06-12,26.9,26.9,26.9,26.9,1900,0
2015-06-15,26.9,26.95,26.9,26.95,30200,0
2015-06-16,26.97,26.97,26.85,26.85,300,0
2015-06-17,26.7,26.96,26.7,26.873,2081,0
2015-06-18,26.88,26.887,26.88,26.887,1310,0
2015-06-22,26.7,26.75,26.004,26.57,21610,0
2015-06-23,26.39,26.96,26.039,26.91,23113,0
2015-06-24,26.784,27.03,26.15,26.61,30958,0
2015-06-25,26.35,26.6,26.35,26.35,1630,0
2015-06-26,26.52,26.61,26.52,26.6,1999,0
2015-06-29,26,26.13,26,26.09,2999,0
2015-06-30,26.01,26.01,26.01,26.01,125,0
2015-07-01,26.35,26.35,26.35,26.35,20000,0
2015-07-02,26.238,26.238,26.238,26.238,200,0
2015-07-06,26,26.198,26,26.198,550,0
2015-07-07,26.333,26.48,26.333,26.48,3800,0
2015-07-09,26.935,26.935,26.35,26.389,2570,0
2015-07-10,26.6,26.6,26.35,26.35,1000,0
2015-07-14,26.38,26.38,26.38,26.38,1470,0
2015-07-15,26.45,26.45,26.122,26.2,4179,0
2015-07-16,26.27,26.38,26.27,26.32,3150,0
2015-07-17,26.397,26.4,26.22,26.4,40800,0
2015-07-21,26.07,26.07,25.61,26,2518,0
2015-07-23,26.05,26.05,26,26,2500,0
2015-07-24,26,26.06,26,26.06,1461,0
2015-07-27,25.94,25.96,25.853,25.96,1100,0
2015-07-28,26.05,26.05,25.81,25.81,86337,0
2015-07-29,25.93,25.93,25.71,25.8,1100,0
2015-07-30,25.8,25.8,25.77,25.77,51000,0
2015-07-31,25.81,25.93,25.75,25.78,30331,0
2015-08-03,25.78,25.78,25.78,25.78,1100,0
2015-08-04,25.79,25.79,25.79,25.79,200,0
2015-08-05,25.8,25.81,25.72,25.75,1500,0
2015-08-06,25.79,25.8,25.69,25.75,2200,0
2015-08-07,25.71,25.71,25.71,25.71,100,0
2015-08-10,25.775,25.775,25.775,25.775,150,0
2015-08-11,25.8,25.81,25.8,25.8,2449,0
2015-08-12,25.768,25.95,25.71,25.95,8440,0
2015-08-13,25.85,25.85,25.85,25.85,400,0
2015-08-14,25.87,25.9,25.765,25.8,32859,0
2015-08-17,26,26,25.78,25.79,2699,0
2015-08-18,25.75,25.8,25.69,25.8,4017,0
2015-08-19,25.88,26.26,25.71,25.96,27509,0
2015-08-20,25.86,25.9,25.82,25.82,3500,0
2015-08-21,25.99,26.007,25.82,25.82,1400,0
2015-08-24,25.85,25.85,25.65,25.725,1660,0
2015-08-25,25.867,25.979,25.22,25.655,6640,0
2015-08-26,25.42,25.7,25.42,25.7,1355,0
2015-08-27,25.71,26.114,25.586,25.586,4236,0
2015-08-28,25.641,25.641,25.641,25.641,800,0
2015-08-31,25.7,25.752,25.6,25.7,7200,0
2015-09-01,25.65,25.65,25.54,25.56,3700,0
2015-09-03,25.7,25.7,25.68,25.68,560,0
2015-09-04,25.615,25.615,25.615,25.615,400,0
2015-09-08,25.504,25.6,25.504,25.6,20230,0
2015-09-09,25.5,25.6,25.5,25.6,1900,0
2015-09-10,25.62,25.62,25.6,25.6,800,0
2015-09-11,25.5,25.5,25.49,25.5,2162,0
2015-09-14,25.5,25.51,25.49,25.5,5400,0
2015-09-21,25.7,25.7,25.7,25.7,1000,0
2015-09-23,25.75,26.25,25.7,26.24,2030,0
2015-09-24,25.85,26.27,25.7,25.72,2380,0
2015-09-25,26.326,26.326,25.82,25.82,200,0
2015-09-29,25.75,25.85,25.75,25.85,708,0
2015-09-30,26.24,26.24,25.7,25.74,3000,0
2015-10-01,25.73,25.74,25.7,25.7,503,0
2015-10-02,25.65,25.653,25.42,25.42,700,0
2015-10-05,25.42,25.42,25.29,25.32,10300,0
2015-10-06,25.35,25.35,25.35,25.35,700,0
2015-10-07,25.35,25.4,25.35,25.35,1141,0
2015-10-08,26.12,26.12,25.46,25.46,2000,0
2015-10-09,25.6,25.6,25.5,25.5,1000,0
2015-10-12,25.65,25.65,25.63,25.65,600,0
2015-10-13,25.5,25.68,25.4,25.52,4949,0
2015-10-14,25.52,25.56,25.49,25.56,1000,0
2015-10-15,25.5,25.68,25.5,25.68,9524,0
2015-10-16,25.8,25.85,25.8,25.85,939,0
2015-10-19,25.741,25.741,25.741,25.741,217,0
2015-10-20,25.74,25.78,25.74,25.78,1700,0
2015-10-21,25.82,25.82,25.82,25.82,1100,0
2015-10-22,25.9,26,25.9,26,1400,0
2015-10-23,25.99,26,25.74,25.74,899,0
2015-10-27,25.95,25.95,25.75,25.75,1766,0
2015-10-29,25.82,25.82,25.82,25.82,700,0
2015-11-02,25.82,25.82,25.82,25.82,190,0
2015-11-04,25.76,25.76,25.76,25.76,100,0
2015-11-06,25.82,25.928,25.82,25.928,1300,0
2015-11-09,25.82,25.82,25.82,25.82,300,0
2015-11-12,25.828,25.854,25.828,25.854,300,0
2015-11-16,25.69,25.8,25.56,25.56,2641,0
2015-11-17,25.55,25.654,25.55,25.6,2056,0
2015-11-18,25.63,25.63,25.6,25.6,1257,0
2015-11-19,25.646,25.65,25.61,25.61,441,0
2015-11-20,25.62,25.64,25.55,25.55,4359,0
2015-11-23,25.54,25.54,25.54,25.54,190,0
2015-11-24,25.55,25.55,25.55,25.55,190,0
2015-11-25,25.6,25.6,25.59,25.59,985,0
2015-11-27,26,26,26,26,400,0
2015-11-30,25.6,25.93,25.6,25.93,1659,0
2015-12-01,25.69,26.184,25.69,26.184,448,0
2015-12-02,25.2,26.19,25.2,26.19,4000,0
2015-12-04,25.7,25.88,25.65,25.82,2158,0
2015-12-07,25.82,25.82,25.66,25.7,12341,0
2015-12-08,25.62,25.86,25.61,25.7,1532,0
2015-12-09,25.7,25.8,25.7,25.8,1796,0
2015-12-10,25.65,25.725,25.65,25.7,27600,0
2015-12-11,25.75,25.75,25.75,25.75,200,0
2015-12-14,25.79,25.81,25.75,25.75,4662,0
2015-12-15,25.6,25.994,25.4,25.4,5460,0
2015-12-16,25.45,25.45,25.35,25.45,4571,0
2015-12-17,25.37,25.43,25.37,25.43,700,0
2015-12-22,25.497,25.85,25.42,25.42,2426,0
2015-12-23,25.84,25.84,25.59,25.6,2647,0
2015-12-28,25.8,25.8,25.769,25.769,600,0
2015-12-29,25.7,25.964,25.7,25.964,3274,0
2015-12-30,26.1416,26.1416,26.114,26.114,600,0
2015-12-31,26.36,26.36,26.2,26.2,501,0
2016-01-04,25.7,25.7,25.57,25.6101,1300,0
2016-01-05,25.7762,25.9,25.7762,25.85,717,0
2016-01-06,25.68,26.15,25.65,26,3821,0
2016-01-07,25.65,25.9,25.65,25.9,6491,0
2016-01-08,25.9117,25.9117,25.85,25.8601,41491,0
2016-01-11,25.71,25.71,25.71,25.71,200,0
2016-01-12,25.7,25.7001,25.7,25.7001,200,0
2016-01-13,26.0811,26.0811,25.82,25.82,200,0
2016-01-14,25.85,26.08,25.82,25.82,2117,0
2016-01-15,25.7,25.71,25.65,25.7,7873,0
2016-01-19,25.91,25.91,25.91,25.91,0,0
2016-01-20,25.751,25.79,25.75,25.79,655,0
2016-01-22,25.66,25.75,25.655,25.75,796,0
2016-01-26,25.56,25.6,25.56,25.6,90000,0
2016-01-29,25.79,25.9037,25.748,25.9037,4598,0
2016-02-01,25.97,26.1,25.89,26.1,10000,0
2016-02-04,25.9487,25.9487,25.9487,25.9487,1000,0
2016-02-09,26,26,26,26,1000,0
2016-02-10,25.9,25.9,25.7,25.82,1654,0
2016-02-11,25.82,25.8348,25.82,25.82,1800,0
2016-02-16,26.065,26.065,25.97,25.97,2000,0
2016-02-17,25.9225,25.99,25.84,25.99,1003,0
2016-02-18,25.9898,26.1,25.9898,26.1,3200,0
2016-02-19,26,26.2501,26,26.2501,433,0
2016-02-22,25.83,26.49,25.83,26.49,1000,0
2016-02-23,26.2,26.26,26.09,26.09,7884,0
2016-02-24,26.12,26.12,25.99,26.0001,9844,0
2016-02-25,26.0779,26.078,26,26.02,1500,0
2016-02-26,26.05,26.23,26.05,26.2,31601,0
2016-03-01,26.2,26.2,26.16,26.2,6500,0
2016-03-02,26.0828,26.2,26.03,26.2,920,0
2016-03-04,26,26,26,26,400,0
2016-03-09,26.2287,26.4899,26.2287,26.4899,600,0
2016-03-10,25.8101,26.5,25.8101,26.5,7100,0
2016-03-11,26.5,26.5025,26.16,26.5,8132,0
2016-03-14,26.5,26.5,26.5,26.5,600,0
2016-03-16,25.9215,26.335,25.921,26.335,400,0
2016-03-17,26.0301,26.4,26.0301,26.4,1100,0
2016-03-18,26.56,26.6,26.56,26.56,6852,0
2016-03-23,26.56,26.56,26.56,26.56,400,0
2016-03-24,26.58,26.58,26.56,26.56,1353,0
2016-03-28,25.8415,26.65,25.8415,26.6,19529,0
2016-03-29,26.5,26.5,26.5,26.5,340,0
2016-03-30,26.3999,26.4,26.18,26.4,700,0
2016-03-31,25.81,26.2444,25.81,26.1,1884,0
2016-04-01,26.15,26.3,26.15,26.3,33600,0
2016-04-04,26.17,26.1701,26,26,1400,0
2016-04-06,26,26,26,26,207,0
2016-04-07,25.83,26.6099,25.83,26.15,1350,0
2016-04-11,26.54,26.54,26.54,26.54,100,0
2016-04-12,26,26.04,26,26,1957,0
2016-04-13,26.2013,26.2013,26.2013,26.2013,300,0
2016-04-14,26.2,26.2201,26.2,26.2201,501,0
2016-04-15,26.51,26.5501,26.51,26.55,1208,0
2016-04-18,26.1999,26.4,26.1001,26.17,3101,0
2016-04-19,26.38,26.46,26.35,26.46,74882,0
2016-04-20,26.04,26.24,26.04,26.24,1146,0
2016-04-21,26.08,26.08,26.07,26.07,200,0
2016-04-22,26.05,26.3034,26.05,26.3034,650,0
2016-04-25,26.1773,26.25,26.1773,26.25,300,0
2016-04-26,26.25,26.25,26.25,26.25,300,0
2016-04-27,26.062,26.062,26.062,26.062,477,0
2016-04-28,26.05,26.15,25.9993,26.15,7550,0
2016-04-29,26.19,26.19,26.05,26.1,16100,0
2016-05-02,25.55,26.2,25.55,26.2,2050,0
2016-05-04,26.21,26.21,25.91,26.1,3150,0
2016-05-05,26.3,26.3,26.222,26.3,5529,0
2016-05-10,26.64,26.6499,26.64,26.6499,200,0
2016-05-11,26.55,26.55,26.32,26.32,400,0
2016-05-12,26.3999,26.75,26.3999,26.75,2249,0
2016-05-13,26.65,26.65,26.15,26.3,2506,0
2016-05-16,26.07,26.07,26.07,26.07,245,0
2016-05-17,26.1037,26.1037,26.1037,26.1037,200,0
2016-05-18,26.15,26.15,26.15,26.15,1701,0
2016-05-19,26.4,26.4,26.4,26.4,500,0
2016-05-20,26.41,26.4201,26.41,26.42,300,0
2016-05-23,26.25,26.348,26.25,26.348,1751,0
2016-05-24,26.36,26.59,26.282,26.59,1700,0
2016-05-26,26.59,26.59,26.27,26.28,5600,0
2016-05-27,26.06,26.8,26.06,26.8,1046,0
2016-05-31,26.31,26.58,26.31,26.58,2111,0
2016-06-01,26.6,26.6001,26.2299,26.5501,24046,0
2016-06-02,26.712,26.712,26.712,26.712,134,0
2016-06-03,26.495,26.52,26.42,26.4201,600,0
2016-06-06,26.42,26.43,26.26,26.26,2405,0
2016-06-13,26.5029,26.5029,26.32,26.35,2280,0
2016-06-14,26.45,26.45,26.45,26.45,100,0
2016-06-15,26.5,26.5,26.5,26.5,490,0
2016-06-16,26.655,26.7,26.5522,26.5522,900,0
2016-06-17,26.55,26.55,26.55,26.55,329,0
2016-06-20,26.6,26.7999,26.6,26.7999,600,0
2016-06-21,26.73,26.8,26.61,26.65,10700,0
2016-06-24,26.83,26.83,26.56,26.77,1150,0
2016-06-27,26.71,26.71,26.71,26.71,100,0
2016-06-28,26.7101,26.7101,26.55,26.66,14543,0
2016-06-29,26.53,26.53,26.51,26.53,1467,0
2016-06-30,26.12,26.4975,26.1,26.27,1746,0
2016-07-01,26.31,26.31,26.295,26.295,4202,0
2016-07-05,26.3,26.35,26.22,26.35,6808,0
2016-07-06,25.87,26.2697,25.87,26.05,2335,0
2016-07-07,26.11,26.11,26.11,26.11,304,0
2016-07-08,26.16,26.2,26.06,26.06,4900,0
2016-07-11,26.13,26.2476,26.05,26.05,2392,0
2016-07-12,26.1,26.1,26.03,26.03,3390,0
2016-07-13,26.04,26.1,26.04,26.06,683,0
2016-07-14,26.0501,26.4252,26.0501,26.15,900,0
2016-07-15,26.17,26.3,26.08,26.12,4687,0
2016-07-18,26.1106,26.1106,26.049,26.049,750,0
2016-07-19,26.16,26.17,26.12,26.16,2253,0
2016-07-20,26.19,26.19,26.19,26.19,200,0
2016-07-21,26.25,26.25,26.25,26.25,100,0
2016-07-22,26.41,26.47,26.3,26.3,4100,0
2016-07-26,26.45,26.5,26.45,26.5,1400,0
2016-07-27,26.3679,26.3679,26.3679,26.3679,200,0
2016-07-28,26.49,26.52,26.49,26.51,529,0
2016-07-29,26.4618,26.4618,26.4618,26.4618,1000,0
2016-08-01,26.455,26.455,26.455,26.455,400,0
2016-08-02,26.515,26.515,26.4,26.51,40800,0
2016-08-03,26.4901,26.4901,26.4901,26.4901,1000,0
2016-08-04,26.5542,26.5542,26.55,26.55,400,0
2016-08-05,26.65,26.672,26.6072,26.672,1371,0
2016-08-08,26.67,26.67,26.67,26.67,1258,0
2016-08-10,26.681,26.7602,26.67,26.68,11356,0
2016-08-17,26.595,26.595,26.45,26.46,4745,0
2016-08-18,26.5,26.5,26.5,26.5,1445,0
2016-08-19,26.4558,26.6,26.44,26.5833,3435,0
2016-08-22,26.52,26.52,26.51,26.51,476,0
2016-08-24,26.6711,26.6711,26.5,26.52,21300,0
2016-08-25,26.55,26.55,26.55,26.55,100000,0
2016-08-26,26.524,26.524,26.524,26.524,400,0
2016-08-29,26.6,26.6,26.4,26.47,92092,0
2016-09-02,26.3999,26.4,26.2819,26.4,5004,0
2016-09-06,26.4,26.7,26.4,26.51,9872,0
2016-09-08,26.73,26.73,26.55,26.55,1900,0
2016-09-12,26.34,26.704,26.28,26.35,20500,0
2016-09-13,26.3,26.35,26.3,26.35,800,0
2016-09-14,26.35,26.35,26.35,26.35,746,0
2016-09-15,26.35,26.35,26.35,26.35,150,0
2016-09-19,26.4,26.4,26.4,26.4,500,0
2016-09-20,26.18,26.47,26.18,26.47,2209,0
2016-09-21,26.4447,26.5425,26.4447,26.475,1700,0
2016-09-26,26.4975,26.4975,26.4428,26.4428,390,0
2016-09-27,26.5398,26.5398,26.5398,26.5398,300,0
2016-09-28,26.35,26.35,26.35,26.35,500,0
2016-09-29,26.05,26.05,26.0101,26.0101,600,0
2016-09-30,26.02,26.1,26.02,26.1,1279,0
2016-10-05,26.1,26.1,26.1,26.1,3100,0
2016-10-06,26.1,26.2,26.1,26.2,76582,0
2016-10-07,26.1,26.1,26.1,26.1,625,0
2016-10-10,26.1,26.2,26.09,26.2,4067,0
2016-10-11,26.1,26.21,26.1,26.1,4215,0
2016-10-12,26.1,26.185,26.1,26.185,4538,0
2016-10-13,26.1,26.13,26.1,26.109,1563,0
2016-10-14,26.1,26.1001,26.1,26.1,330,0
2016-10-17,26.1239,26.1239,26.1239,26.1239,489,0
2016-10-18,26.12,26.14,26.1,26.1,795,0
2016-10-20,25.98,25.98,25.98,25.98,100,0
2016-10-24,26.01,26.039,26,26.039,11102,0
2016-10-25,26.04,26.04,26.04,26.04,200,0
2016-10-27,25.98,25.98,25.85,25.87,6550,0
2016-10-28,25.88,25.88,25.88,25.88,225,0
2016-10-31,25.91,25.91,25.89,25.89,275,0
2016-11-01,25.92,25.92,25.84,25.84,700,0
2016-11-04,25.86,25.9893,25.85,25.85,500,0
2016-11-08,25.87,25.87,25.83,25.83,200,0
2016-11-09,25.83,25.8301,25.79,25.8,3751,0
2016-11-10,25.7,25.704,25.7,25.7,1789,0
2016-11-11,25.7673,25.7673,25.7,25.7,1332,0
2016-11-14,25.6,25.61,25.525,25.55,6626,0
2016-11-15,25.49,25.55,25.4,25.55,13700,0
2016-11-16,25.5,25.5,25.49,25.5,1900,0
2016-11-17,25.5499,25.55,25.497,25.5,7665,0
2016-11-22,25.6,25.6036,25.5402,25.547,5917,0
2016-11-23,25.515,25.515,25.51,25.51,790,0
2016-11-28,25.6304,26.32,25.6304,26.32,720,0
2016-11-29,25.96,25.96,25.68,25.7,1020,0
2016-11-30,25.7,25.7528,25.7,25.71,1000,0
2016-12-01,25.71,25.758,25.1,25.55,4905,0
2016-12-05,25.4501,25.96,25.4501,25.5,1102,0
2016-12-07,25.6,25.7995,25.6,25.6,1608,0
2016-12-08,25.6,25.69,25.6,25.6648,1300,0
2016-12-12,25.66,25.66,25.5,25.6,2916,0
2016-12-14,25.8299,25.8299,25.25,25.2852,64779,0
2016-12-15,25.29,25.29,25.2,25.25,19839,0
2016-12-16,25.3,25.3,25.19,25.2,34107,0
2016-12-19,25.31,25.65,25.13,25.65,27775,0
2016-12-20,25.4,25.4,25.2,25.2,28006,0
2016-12-21,25.2,25.3,25.19,25.3,2481,0
2016-12-22,25.23,25.52,25.2,25.2,4660,0
2016-12-23,25.21,25.551,25.2,25.551,2801,0
2016-12-27,25.22,25.518,25.22,25.45,4723,0
2016-12-28,25.16,25.16,25.12,25.12,1800,0
2016-12-29,25.174,25.2048,25.12,25.12,2218,0
2016-12-30,25.15,25.19,25.15,25.19,603,0
2017-01-03,25.3448,25.3448,25.3448,25.3448,300,0
2017-01-04,25.24,25.4,25.15,25.31,3073,0
2017-01-05,25.266,25.3499,25.2247,25.2247,6980,0
2017-01-06,25.2902,25.3499,25.2902,25.3499,870,0
2017-01-09,25.32,25.35,25.32,25.3495,1400,0
2017-01-11,25.3,25.46,25.3,25.32,10024,0
2017-01-12,25.36,25.39,25.36,25.39,1600,0
2017-01-13,25.309,25.49,25.2999,25.31,2300,0
2017-01-17,25.37,25.4999,25.27,25.48,4174,0
2017-01-18,25.35,25.4746,25.35,25.4,2940,0
2017-01-19,25.4,25.4,25.3,25.3,4402,0
2017-01-20,25.4,25.4,25.33,25.33,268,0
2017-01-23,25.4999,25.4999,25.3,25.33,3157,0
2017-01-24,25.37,25.4,25.35,25.4,3927,0
2017-01-25,25.35,25.4,23.38,25.4,12240,0
2017-01-26,25.35,25.35,25.3301,25.3301,289,0
2017-01-27,25.35,25.35,25.35,25.35,300,0
2017-01-30,25.3921,25.48,25.3921,25.4408,1576,0
2017-02-01,25.4001,25.4001,25.4001,25.4001,100,0
2017-02-03,25.4578,25.4899,25.4578,25.4899,400,0
2017-02-06,25.47,25.47,25.47,25.47,600,0
2017-02-07,25.65,25.65,25.65,25.65,300,0
2017-02-09,25.55,25.55,25.55,25.55,200,0
2017-02-13,25.48,25.48,25.48,25.48,160,0
2017-02-15,25.4,25.4,25.39,25.4,2160,0
2017-02-16,25.4101,25.7727,25.4101,25.7727,420,0
2017-02-17,25.45,25.5103,25.45,25.5103,918,0
2017-02-21,25.5,25.5,25.5,25.5,300,0
2017-02-24,25.5,25.5,25.4833,25.5,2300,0
2017-02-27,25.4999,25.5,25.4999,25.5,1827,0
2017-02-28,25.86,25.9,25.65,25.65,3824,0
2017-03-01,25.689,25.7783,25.65,25.7,49588,0
2017-03-03,25.7,25.7,25.7,25.7,100,0
2017-03-06,25.8,25.8,25.703,25.71,647,0
2017-03-07,25.75,25.75,25.75,25.75,303,0
2017-03-08,25.66,25.727,25.65,25.65,1220,0
2017-03-10,25.651,25.8643,25.651,25.73,766,0
2017-03-14,25.43,25.567,25.43,25.567,400,0
2017-03-15,25.61,25.65,25.6,25.6,455,0
2017-03-16,25.65,25.9999,25.65,25.8916,13460,0
2017-03-17,25.95,25.95,25.95,25.95,192,0
2017-03-20,25.9567,25.9567,25.65,25.68,3700,0
2017-03-21,25.66,25.72,25.66,25.72,1628,0
2017-03-22,25.89,25.96,25.89,25.96,1000,0
2017-03-23,25.94,26.5,25.94,26.5,2060,0
2017-03-24,26.1,26.1,26,26,200,0
2017-03-28,25.802,26,25.802,26,6965,0
2017-03-31,25.75,25.8,25.69,25.8,33600,0
2017-04-05,25.4217,25.4217,25.4217,25.4217,250,0
2017-04-07,25.8421,25.8421,25.8421,25.8421,1000,0
2017-04-10,25.5101,26,25.5101,25.6044,1273,0
2017-04-11,25.98,26,25.8,25.8,1300,0
2017-04-13,25.9,25.9,25.85,25.877,5608,0
2017-04-17,26,26,25.6256,25.85,4986,0
2017-04-18,25.7,25.99,25.7,25.8,1689,0
2017-04-21,25.93,26,25.56,25.56,4660,0
2017-04-24,25.555,25.555,25.555,25.555,100,0
2017-04-25,25.81,25.81,25.81,25.81,170,0
2017-05-01,26,26,25.75,25.75,4904,0
2017-05-02,25.76,25.76,25.76,25.76,575,0
2017-05-03,26,26,25.81,25.9275,3354,0
2017-05-04,26,26.0216,25.95,25.95,10358,0
2017-05-05,25.9783,25.9783,25.81,25.81,400,0
2017-05-08,25.81,25.82,25.75,25.8,5755,0
2017-05-09,25.8,25.8387,25.69,25.69,4000,0
2017-05-10,25.8975,25.8975,25.8975,25.8975,660,0
2017-05-11,25.67,25.95,25.67,25.8979,1983,0
2017-05-17,25.7,25.7,25.7,25.7,3000,0
2017-05-18,25.7,25.7,25.6055,25.6055,3100,0
2017-05-19,25.65,25.65,25.65,25.65,400,0
2017-05-23,25.72,25.75,25.5472,25.5472,1186,0
2017-05-24,25.5113,25.5456,25.4996,25.5238,13602,0
2017-05-25,25.6,25.63,25.59,25.63,2700,0
2017-05-26,25.57,25.62,25.5445,25.59,2000,0
2017-05-30,25.6,25.675,25.55,25.55,7430,0
2017-05-31,25.61,25.62,25.52,25.6,14732,0
2017-06-01,25.61,25.65,25.57,25.61,4134,0
2017-06-02,25.61,25.73,25.6,25.73,4390,0
2017-06-05,25.65,25.65,25.65,25.65,1500,0
2017-06-06,25.65,25.65,25.62,25.62,4808,0
2017-06-07,25.62,25.7,25.62,25.7,10892,0
2017-06-08,25.57,25.73,25.57,25.73,13650,0
2017-06-13,25.6685,25.6685,25.66,25.66,322,0
2017-06-14,25.65,25.72,25.65,25.71,4550,0
2017-06-15,25.72,25.72,25.7,25.7,1372,0
2017-06-16,25.65,25.75,25.64,25.65,39604,0
2017-06-19,25.68,25.68,25.597,25.6,6520,0
2017-06-20,25.63,25.64,25.55,25.57,51920,0
2017-06-21,25.6,25.66,25.6,25.66,3390,0
2017-06-22,25.64,25.6797,25.57,25.58,12965,0
2017-06-23,25.63,25.74,25.63,25.74,2600,0
2017-06-26,25.73,25.75,25.71,25.75,13000,0
2017-06-27,25.77,25.85,25.73,25.85,6100,0
2017-06-28,25.48,25.6,25.4,25.6,28277,0
2017-06-29,25.58,25.58,25.4721,25.58,1790,0
2017-06-30,25.5043,25.5043,25.5043,25.5043,100,0
2017-07-05,25.368,25.4045,25.32,25.3519,1410,0
2017-07-06,25.48,25.48,25.48,25.48,100,0
2017-07-07,25.57,25.58,25.42,25.42,2409,0
2017-07-11,25.35,25.45,25.35,25.45,6600,0
2017-07-12,25.45,25.45,25.4499,25.4499,600,0
2017-07-14,25.45,25.58,25.4,25.55,10087,0
2017-07-17,25.59,25.6,25.5306,25.5568,1109,0
2017-07-18,25.6,25.6001,25.5501,25.5604,2274,0
2017-07-19,25.566,25.6076,25.5609,25.6076,818,0
2017-07-20,25.5388,25.539,25.53,25.53,2690,0
2017-07-24,25.501,25.501,25.501,25.501,650,0
2017-07-25,25.55,25.585,25.43,25.585,1234,0
2017-07-26,25.45,25.497,25.38,25.38,6701,0
2017-07-27,25.41,25.479,25.38,25.42,1375,0
2017-07-28,25.45,25.45,25.45,25.45,200,0
2017-07-31,25.47,25.4875,25.46,25.46,2500,0
2017-08-01,25.432,25.432,25.432,25.432,1000,0
2017-08-02,25.43,25.481,25.42,25.44,5201,0
2017-08-03,25.48,25.48,25.42,25.45,5165,0
2017-08-04,25.5092,25.5092,25.43,25.49,33420,0
2017-08-07,25.45,25.45,25.45,25.45,29950,0
2017-08-08,25.44,25.5308,25.43,25.43,1235,0
2017-08-09,25.42,25.42,25.42,25.42,1000,0
2017-08-10,25.43,25.5287,25.4,25.4155,4146,0
2017-08-11,25.4762,25.4762,25.26,25.4,11871,0
2017-08-16,25.45,25.5,25.41,25.41,6200,0
2017-08-17,25.5,25.5,25.46,25.46,800,0
2017-08-18,25.46,25.495,25.46,25.478,1900,0
2017-08-22,25.5192,25.5192,25.5192,25.5192,1050,0
2017-08-23,25.43,25.4667,25.43,25.43,1025,0
2017-08-24,25.52,25.5364,25.52,25.53,2650,0
2017-08-25,25.55,25.58,25.5317,25.5789,4480,0
2017-08-28,25.58,25.6,25.46,25.56,1977,0
2017-08-29,25.58,25.6,25.49,25.5,2170,0
2017-08-30,25.6,25.6,25.52,25.52,1400,0
2017-08-31,25.52,25.6,25.52,25.52,3875,0
2017-09-01,25.59,25.6,25.59,25.6,1000,0
2017-09-05,25.6,25.6,25.6,25.6,1100,0
2017-09-06,25.6,25.6,25.53,25.5556,2100,0
2017-09-07,25.6,25.6,25.5412,25.5412,2440,0
2017-09-08,25.55,25.63,25.55,25.5516,8576,0
2017-09-11,25.6084,25.6085,25.6084,25.6085,300,0
2017-09-12,25.5644,25.5644,25.5644,25.5644,129,0
2017-09-13,25.5701,25.63,25.5701,25.6,1150,0
2017-09-14,25.63,25.63,25.6,25.6021,2550,0
2017-09-15,25.6,25.6036,25.51,25.52,2751,0
2017-09-18,25.63,25.65,25.548,25.65,2963,0
2017-09-19,25.53,25.55,25.53,25.55,617,0
2017-09-20,25.5,25.53,25.5,25.53,3739,0
2017-09-21,25.5,25.63,25.5,25.63,1000,0
2017-09-22,25.601,25.601,25.55,25.55,600,0
2017-09-25,25.5,25.5,25.5,25.5,936,0
2017-09-26,25.5,25.55,25.5,25.5283,3491,0
2017-09-27,25.58,25.635,25.58,25.635,1260,0
2017-09-28,25.3,25.3,25.1808,25.1808,2980,0
2017-09-29,25.3,25.3,25.19,25.25,8820,0
2017-10-02,25.288,25.288,25.24,25.24,990,0
2017-10-03,25.23,25.23,25.17,25.2,2414,0
2017-10-05,25.2262,25.2399,25.2262,25.2399,400,0
2017-10-06,25.22,25.22,25.18,25.198,2260,0
2017-10-09,25.2,25.2,25.183,25.183,505,0
2017-10-10,25.2,25.2,25.197,25.2,2700,0
2017-10-12,25.15,25.2,25.1,25.1,11579,0
2017-10-13,25.1314,25.19,25.1314,25.19,2045,0
2017-10-16,25.11,25.2,25.11,25.1892,8126,0
2017-10-17,25.2,25.2,25.16,25.1796,10350,0
2017-10-18,25.1977,25.22,25.17,25.19,9656,0
2017-10-19,25.17,25.21,25.17,25.2,16839,0
2017-10-20,25.2,25.2,25.1714,25.1723,3500,0
2017-10-23,25.2,25.2099,25.18,25.18,11785,0
2017-10-24,25.18,25.19,25.17,25.17,35997,0
2017-10-25,25.18,25.2,25.18,25.1915,1000,0
2017-10-26,25.19,25.19,25.19,25.19,1600,0
2017-10-27,25.19,25.1901,25.19,25.1901,550,0
2017-10-30,25.19,25.19,25.19,25.19,400,0
2017-10-31,25.19,25.2,25.19,25.1999,3520,0
2017-11-01,25.19,25.1954,25.19,25.19,8000,0
2017-11-02,25.2,25.2,25.19,25.2,102550,0
2017-11-03,25.2,25.2,25.19,25.19,104700,0
2017-11-06,25.19,25.2087,25.19,25.2087,6900,0
2017-11-07,25.2,25.2049,25.2,25.2,37021,0
2017-11-08,25.2,25.202,25.2,25.202,100800,0
2017-11-09,25.2,25.21,25.2,25.205,42482,0
2017-11-10,25.21,25.21,25.2,25.2085,41482,0
