Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,62.4,62.4,62.4,62.4,109,0
2013-10-04,72,72,72,72,31,0
2013-10-09,64,64,64,64,50,0
2013-10-10,64,64,64,64,16,0
2013-10-11,46.4,46.4,46.4,46.4,1663,0
2013-10-14,44.8,44.8,44.8,44.8,138,0
2013-10-15,46.4,46.4,46.4,46.4,334,0
2013-10-16,54.4,54.4,54.4,54.4,105,0
2013-10-17,46.4,46.4,46.4,46.4,1500,0
2013-10-18,48,48,48,48,2291,0
2013-10-21,49.6,49.6,49.6,49.6,2575,0
2013-10-22,49.6,49.6,49.6,49.6,938,0
2013-10-23,49.92,49.92,49.92,49.92,156,0
2013-10-24,47.68,47.68,47.68,47.68,503,0
2013-10-25,46.4,46.4,46.4,46.4,328,0
2013-10-28,48,48,48,48,636,0
2013-10-29,48,48,48,48,470,0
2013-10-30,48,48,48,48,119,0
2013-10-31,48.314,48.314,48.314,48.314,938,0
2013-11-01,46.4,46.4,46.4,46.4,481,0
2013-11-04,47.68,47.68,47.68,47.68,334,0
2013-11-06,49.28,49.28,49.28,49.28,66,0
2013-11-07,52.8,52.8,52.8,52.8,28,0
2013-11-08,49.6,49.6,49.6,49.6,195,0
2013-11-11,48.32,48.32,48.32,48.32,3,0
2013-11-12,51.84,51.84,51.84,51.84,169,0
2013-11-15,51.2,51.2,51.2,51.2,78,0
2013-11-19,54.08,54.08,54.08,54.08,41,0
2013-11-20,54.08,54.08,54.08,54.08,3,0
2013-11-21,57.6,57.6,57.6,57.6,6,0
2013-11-22,61.76,61.76,61.76,61.76,38,0
2013-11-25,60.48,60.48,60.48,60.48,45,0
2013-11-26,60.48,60.48,60.48,60.48,3,0
2013-11-27,51.2,51.2,51.2,51.2,36,0
2013-12-03,48,48,48,48,41,0
2013-12-04,57.6,57.6,57.6,57.6,3,0
2013-12-06,58.88,58.88,58.88,58.88,428,0
2013-12-09,56.96,56.96,56.96,56.96,19,0
2013-12-12,56.64,56.64,56.64,56.64,188,0
2013-12-16,56.64,56.64,56.64,56.64,9,0
2013-12-17,63.04,63.04,63.04,63.04,47,0
2013-12-18,57.6,57.6,57.6,57.6,28,0
2013-12-19,64.32,64.32,64.32,64.32,231,0
2013-12-20,65.28,65.28,65.28,65.28,66,0
2013-12-23,64.64,64.64,64.64,64.64,19,0
2013-12-24,66.56,66.56,66.56,66.56,9,0
2013-12-30,62.4,62.4,62.4,62.4,103,0
2013-12-31,60.8,60.8,60.8,60.8,3,0
2014-01-02,59.2,59.2,59.2,59.2,28,0
2014-01-06,60.8,60.8,60.8,60.8,41,0
2014-01-07,56,56,56,56,406,0
2014-01-08,57.6,57.6,57.6,57.6,3,0
2014-01-10,83.2,83.2,83.2,83.2,94,0
2014-01-13,80.64,80.64,80.64,80.64,194,0
2014-01-15,80,80,80,80,16,0
2014-01-16,83.2,83.2,83.2,83.2,59,0
2014-01-17,76.8,76.8,76.8,76.8,63,0
2014-01-22,56.32,56.32,56.32,56.32,752,0
2014-01-23,56,56,56,56,6,0
2014-01-28,47.04,47.04,47.04,47.04,1028,0
2014-01-29,48,48,48,48,213,0
2014-01-30,54.4,54.4,54.4,54.4,13,0
2014-01-31,61.12,61.12,61.12,61.12,53,0
2014-02-03,47.36,47.36,47.36,47.36,144,0
2014-02-04,47.36,47.36,47.36,47.36,163,0
2014-02-05,58.88,58.88,58.88,58.88,6,0
2014-02-06,64,64,64,64,334,0
2014-02-07,70.4,70.4,70.4,70.4,19,0
2014-02-10,57.6,57.6,57.6,57.6,75,0
2014-02-11,48.32,48.32,48.32,48.32,106,0
2014-02-12,50.56,50.56,50.56,50.56,724,0
2014-02-14,54.4,54.4,54.4,54.4,3,0
2014-02-18,54.4,54.4,54.4,54.4,3,0
2014-02-19,54.4,54.4,54.4,54.4,3,0
2014-02-21,56,56,56,56,9,0
2014-02-24,62.4,62.4,62.4,62.4,22,0
2014-02-25,72,72,72,72,309,0
2014-02-28,88,88,88,88,19,0
2014-03-04,89.6,89.6,89.6,89.6,317,0
2014-03-05,88,88,88,88,81,0
2014-03-06,88,88,88,88,69,0
2014-03-07,88,88,88,88,19,0
2014-03-10,88,88,88,88,28,0
2014-03-11,88,88,88,88,34,0
2014-03-12,78.72,78.72,78.72,78.72,81,0
2014-03-13,84.48,84.48,84.48,84.48,25,0
2014-03-14,81.92,81.92,81.92,81.92,224,0
2014-03-17,86.08,86.08,86.08,86.08,3,0
2014-03-18,81.92,81.92,81.92,81.92,25,0
2014-03-19,78.72,78.72,78.72,78.72,13,0
2014-03-21,73.6,73.6,73.6,73.6,219,0
2014-03-24,64,64,64,64,31,0
2014-03-25,72,72,72,72,187,0
2014-03-26,70.4,70.4,70.4,70.4,6,0
2014-03-27,72,72,72,72,23,0
2014-03-28,64,64,64,64,175,0
2014-03-31,48,48,48,48,1582,0
2014-04-01,55.68,55.68,55.68,55.68,1572,0
2014-04-02,48,48,48,48,153,0
2014-04-03,48,48,48,48,338,0
2014-04-07,48.32,48.32,48.32,48.32,3,0
2014-04-08,55.36,55.36,55.36,55.36,51,0
2014-04-10,44.8,44.8,44.8,44.8,175,0
2014-04-11,40,40,40,40,1122,0
2014-04-14,40,40,40,40,83,0
2014-04-15,45.12,45.12,45.12,45.12,18,0
2014-04-16,48,48,48,48,84,0
2014-04-17,44.8,44.8,44.8,44.8,38,0
2014-04-22,44.8,44.8,44.8,44.8,19,0
2014-04-29,49.6,49.6,49.6,49.6,31,0
2014-05-05,48.96,48.96,48.96,48.96,16,0
2014-05-07,56,56,56,56,22,0
2014-05-12,40,40,40,40,800,0
2014-05-13,41.6,41.6,41.6,41.6,1384,0
2014-05-14,41.6,41.6,41.6,41.6,47,0
2014-05-16,44.8,44.8,44.8,44.8,6,0
2014-05-20,44.8,44.8,44.8,44.8,356,0
2014-05-22,51.2,51.2,51.2,51.2,268,0
2014-05-27,57.6,57.6,57.6,57.6,57,0
2014-05-28,54.4,54.4,54.4,54.4,399,0
2014-05-29,54.4,54.4,54.4,54.4,313,0
2014-05-30,59.2,59.2,59.2,59.2,117,0
2014-06-02,56,56,56,56,189,0
2014-06-03,54.4,54.4,54.4,54.4,16,0
2014-06-04,57.6,57.6,57.6,57.6,66,0
2014-06-05,48.96,48.96,48.96,48.96,241,0
2014-06-06,48,48,48,48,58,0
2014-06-09,48,48,48,48,19,0
2014-06-10,48,48,48,48,455,0
2014-06-11,47.68,47.68,47.68,47.68,103,0
2014-06-12,49.6,49.6,49.6,49.6,253,0
2014-06-13,48,48,48,48,55,0
2014-06-16,49.6,49.6,49.6,49.6,189,0
2014-06-17,48,48,48,48,30,0
2014-06-18,48,48,48,48,16,0
2014-06-19,55.36,55.36,55.36,55.36,16,0
2014-06-20,63.36,63.36,63.36,63.36,37,0
2014-06-23,48,48,48,48,93,0
2014-06-24,46.4,46.4,46.4,46.4,359,0
2014-06-25,48,48,48,48,211,0
2014-06-30,48,48,48,48,375,0
2014-07-01,48,48,48,48,36,0
2014-07-02,45.12,45.12,45.12,45.12,175,0
2014-07-03,45.44,45.44,45.44,45.44,3,0
2014-07-07,46.4,46.4,46.4,46.4,3,0
2014-07-08,54.4,54.4,54.4,54.4,31,0
2014-07-09,43.2,43.2,43.2,43.2,377,0
2014-07-10,32.64,32.64,32.64,32.64,453,0
2014-07-11,32,32,32,32,1679,0
2014-07-14,32,32,32,32,951,0
2014-07-15,35.2,35.2,35.2,35.2,3,0
2014-07-16,39.68,39.68,39.68,39.68,13,0
2014-07-17,40,40,40,40,513,0
2014-07-18,32.32,32.32,32.32,32.32,733,0
2014-07-21,32.64,32.64,32.64,32.64,143,0
2014-07-22,33.6,33.6,33.6,33.6,716,0
2014-07-23,32.32,32.32,32.32,32.32,203,0
2014-07-24,30.4,30.4,30.4,30.4,766,0
2014-07-25,35.2,35.2,35.2,35.2,1605,0
2014-07-28,29.44,29.44,29.44,29.44,350,0
2014-07-29,32,32,32,32,2583,0
2014-07-30,32.32,32.32,32.32,32.32,388,0
2014-07-31,28.8,28.8,28.8,28.8,1637,0
2014-08-01,22.4,22.4,22.4,22.4,441,0
2014-08-04,25.28,25.28,25.28,25.28,769,0
2014-08-05,27.196,27.196,27.196,27.196,310,0
2014-08-06,25.6,25.6,25.6,25.6,1262,0
2014-08-07,25.6,25.6,25.6,25.6,375,0
2014-08-11,19.2,19.2,19.2,19.2,736,0
2014-08-12,19.2,19.2,19.2,19.2,22,0
2014-08-13,16,16,16,16,494,0
2014-08-14,26.56,26.56,26.56,26.56,472,0
2014-08-15,29.12,29.12,29.12,29.12,1083,0
2014-08-18,36.8,36.8,36.8,36.8,1440,0
2014-08-19,32,32,32,32,278,0
2014-08-20,32,32,32,32,1248,0
2014-08-21,25.6,25.6,25.6,25.6,3485,0
2014-08-22,33.6,33.6,33.6,33.6,1317,0
2014-08-25,33.6,33.6,33.6,33.6,981,0
2014-08-26,32,32,32,32,1206,0
2014-08-27,30.4,30.4,30.4,30.4,6334,0
2014-08-28,28.48,28.48,28.48,28.48,1022,0
2014-08-29,28.8,28.8,28.8,28.8,188,0
2014-09-02,24.64,24.64,24.64,24.64,701,0
2014-09-03,27.2,27.2,27.2,27.2,63,0
2014-09-05,31.008,31.008,31.008,31.008,9,0
2014-09-08,26.88,26.88,26.88,26.88,747,0
2014-09-09,28.794,28.794,28.794,28.794,50,0
2014-09-10,22.4,22.4,22.4,22.4,1647,0
2014-09-11,19.2,19.2,19.2,19.2,3504,0
2014-09-12,19.2,19.2,19.2,19.2,750,0
2014-09-15,21.12,21.12,21.12,21.12,31,0
2014-09-16,25.28,25.28,25.28,25.28,853,0
2014-09-17,19.2,19.2,19.2,19.2,1672,0
2014-09-18,22.432,22.432,22.432,22.432,392,0
2014-09-19,22.432,22.432,22.432,22.432,31,0
2014-09-22,21.412,21.412,21.412,21.412,31,0
2014-09-23,19.2,19.2,19.2,19.2,1025,0
2014-09-24,18.08,18.08,18.08,18.08,1900,0
2014-09-25,18.24,18.24,18.24,18.24,546,0
2014-09-26,19.84,19.84,19.84,19.84,438,0
2014-09-29,18.88,18.88,18.88,18.88,44,0
2014-09-30,16.96,16.96,16.96,16.96,531,0
2014-10-01,17.6,17.6,17.6,17.6,2559,0
2014-10-02,17.6,17.6,17.6,17.6,31,0
2014-10-03,17.92,17.92,17.92,17.92,31,0
2014-10-06,17.6,17.6,17.6,17.6,97,0
2014-10-07,17.6,17.6,17.6,17.6,112,0
2014-10-08,20.8,20.8,20.8,20.8,581,0
2014-10-09,19.684,19.684,19.684,19.684,188,0
2014-10-10,19.68,19.68,19.68,19.68,31,0
2014-10-13,19.68,19.68,19.68,19.68,31,0
2014-10-14,19.68,19.68,19.68,19.68,31,0
2014-10-15,19.84,19.84,19.84,19.84,31,0
2014-10-17,20.8,20.8,20.8,20.8,623,0
2014-10-20,22.4,22.4,22.4,22.4,516,0
2014-10-21,30.24,30.24,30.24,30.24,1575,0
2014-10-22,28.16,28.16,28.16,28.16,567,0
2014-10-23,31.04,31.04,31.04,31.04,169,0
2014-10-24,27.52,27.52,27.52,27.52,63,0
2014-10-27,27.2,27.2,27.2,27.2,135,0
2014-10-28,22.432,22.432,22.432,22.432,416,0
2014-10-29,24,24,24,24,31,0
2014-10-30,22.612,22.612,22.612,22.612,300,0
2014-10-31,22.468,22.468,22.468,22.468,484,0
2014-11-03,22.72,22.72,22.72,22.72,115,0
2014-11-04,22.08,22.08,22.08,22.08,500,0
2014-11-05,20.8,20.8,20.8,20.8,1000,0
2014-11-06,19.36,19.36,19.36,19.36,656,0
2014-11-07,21.44,21.44,21.44,21.44,689,0
2014-11-10,20.8,20.8,20.8,20.8,31,0
2014-11-11,20.8,20.8,20.8,20.8,219,0
2014-11-12,20.8,20.8,20.8,20.8,94,0
2014-11-13,19.684,19.684,19.684,19.684,31,0
2014-11-14,19.558,19.558,19.558,19.558,313,0
2014-11-17,19.392,19.392,19.392,19.392,47,0
2014-11-18,16.32,16.32,16.32,16.32,7517,0
2014-11-19,17.6,17.6,17.6,17.6,1763,0
2014-11-20,17.92,17.92,17.92,17.92,1377,0
2014-11-21,23.04,23.04,23.04,23.04,1157,0
2014-11-24,25.6,25.6,25.6,25.6,1143,0
2014-11-25,31.36,31.36,31.36,31.36,2269,0
2014-11-26,38.72,38.72,38.72,38.72,1370,0
2014-11-28,39.04,39.04,39.04,39.04,394,0
2014-12-01,32.32,32.32,32.32,32.32,466,0
2014-12-02,38.08,38.08,38.08,38.08,850,0
2014-12-03,36.48,36.48,36.48,36.48,83,0
2014-12-04,33.6,33.6,33.6,33.6,55,0
2014-12-05,35.52,35.52,35.52,35.52,208,0
2014-12-08,35.52,35.52,35.52,35.52,552,0
2014-12-09,33.92,33.92,33.92,33.92,584,0
2014-12-10,33.92,33.92,33.92,33.92,34,0
2014-12-11,32.64,32.64,32.64,32.64,550,0
2014-12-12,33.6,33.6,33.6,33.6,188,0
2014-12-15,30.4,30.4,30.4,30.4,47,0
2014-12-16,28.8,28.8,28.8,28.8,550,0
2014-12-17,28.8,28.8,28.8,28.8,291,0
2014-12-18,31.68,31.68,31.68,31.68,94,0
2014-12-19,30.4,30.4,30.4,30.4,422,0
2014-12-22,30.4,30.4,30.4,30.4,288,0
2014-12-23,26.88,26.88,26.88,26.88,63,0
2014-12-24,28.8,28.8,28.8,28.8,31,0
2014-12-26,31.68,31.68,31.68,31.68,40,0
2014-12-29,28.8,28.8,28.8,28.8,66,0
2014-12-30,28.8,28.8,28.8,28.8,419,0
2014-12-31,32,32,32,32,19,0
2015-01-02,28.48,28.48,28.48,28.48,274,0
2015-01-05,28.48,28.48,28.48,28.48,296,0
2015-01-06,31.68,31.68,31.68,31.68,609,0
2015-01-07,35.2,35.2,35.2,35.2,1006,0
2015-01-08,37.756,37.756,37.756,37.756,3186,0
2015-01-09,46.4,46.4,46.4,46.4,2295,0
2015-01-12,40,40,40,40,3568,0
2015-01-13,40,40,40,40,1344,0
2015-01-14,40,40,40,40,1863,0
2015-01-15,35.52,35.52,35.52,35.52,702,0
2015-01-16,38.08,38.08,38.08,38.08,80,0
2015-01-20,36.8,36.8,36.8,36.8,672,0
2015-01-21,35.2,35.2,35.2,35.2,559,0
2015-01-22,32.32,32.32,32.32,32.32,284,0
2015-01-23,33.6,33.6,33.6,33.6,750,0
2015-01-26,32.8,32.8,32.8,32.8,461,0
2015-01-27,32.96,32.96,32.96,32.96,922,0
2015-01-28,32.96,32.96,32.96,32.96,3019,0
2015-01-29,32.64,32.64,32.64,32.64,31,0
2015-01-30,33.6,33.6,33.6,33.6,1453,0
2015-02-02,33.6,33.6,33.6,33.6,60,0
2015-02-03,34.88,34.88,34.88,34.88,460,0
2015-02-04,35.2,35.2,35.2,35.2,669,0
2015-02-05,36.8,36.8,36.8,36.8,494,0
2015-02-06,36.8,36.8,36.8,36.8,2369,0
2015-02-09,40.32,40.32,40.32,40.32,2434,0
2015-02-10,40,40,40,40,2872,0
2015-02-11,41.6,41.6,41.6,41.6,1097,0
2015-02-12,38.72,38.72,38.72,38.72,1431,0
2015-02-13,40,40,40,40,203,0
2015-02-17,40,40,40,40,341,0
2015-02-18,39.68,39.68,39.68,39.68,1494,0
2015-02-19,40,40,40,40,856,0
2015-02-20,37.76,37.76,37.76,37.76,503,0
2015-02-23,38.4,38.4,38.4,38.4,397,0
2015-02-24,35.84,35.84,35.84,35.84,1549,0
2015-02-25,39.36,39.36,39.36,39.36,906,0
2015-02-26,38.4,38.4,38.4,38.4,328,0
2015-02-27,38.4,38.4,38.4,38.4,1084,0
2015-03-02,38.08,38.08,38.08,38.08,627,0
2015-03-03,36.8,36.8,36.8,36.8,380,0
2015-03-04,37.44,37.44,37.44,37.44,63,0
2015-03-05,34.88,34.88,34.88,34.88,1759,0
2015-03-06,37.12,37.12,37.12,37.12,441,0
2015-03-09,37.12,37.12,37.12,37.12,173,0
2015-03-10,35.52,35.52,35.52,35.52,344,0
2015-03-11,33.92,33.92,33.92,33.92,576,0
2015-03-12,33.92,33.92,33.92,33.92,316,0
2015-03-13,35.2,35.2,35.2,35.2,78,0
2015-03-16,38.08,38.08,38.08,38.08,973,0
2015-03-17,36.8,36.8,36.8,36.8,1455,0
2015-03-18,36.48,36.48,36.48,36.48,823,0
2015-03-19,37.44,37.44,37.44,37.44,380,0
2015-03-20,37.44,37.44,37.44,37.44,2164,0
2015-03-23,34.56,34.56,34.56,34.56,575,0
2015-03-24,36.8,36.8,36.8,36.8,1361,0
2015-03-25,32.64,32.64,32.64,32.64,291,0
2015-03-26,32.64,32.64,32.64,32.64,78,0
2015-03-27,33.6,33.6,33.6,33.6,325,0
2015-03-30,38.08,38.08,38.08,38.08,2754,0
2015-03-31,38.72,38.72,38.72,38.72,1201,0
2015-04-01,38.08,38.08,38.08,38.08,666,0
2015-04-02,35.84,35.84,35.84,35.84,596,0
2015-04-06,37.44,37.44,37.44,37.44,635,0
2015-04-07,38.4,38.4,38.4,38.4,314,0
2015-04-08,35.84,35.84,35.84,35.84,50,0
2015-04-09,39.04,39.04,39.04,39.04,2845,0
2015-04-10,41.28,41.28,41.28,41.28,1206,0
2015-04-13,40.32,40.32,40.32,40.32,836,0
2015-04-14,38.4,38.4,38.4,38.4,516,0
2015-04-15,35.2,35.2,35.2,35.2,1284,0
2015-04-16,35.2,35.2,35.2,35.2,287,0
2015-04-17,36.16,36.16,36.16,36.16,56,0
2015-04-20,35.52,35.52,35.52,35.52,460,0
2015-04-21,34.88,34.88,34.88,34.88,146,0
2015-04-22,34.56,34.56,34.56,34.56,106,0
2015-04-23,35.52,35.52,35.52,35.52,931,0
2015-04-24,35.2,35.2,35.2,35.2,347,0
2015-04-27,33.6,33.6,33.6,33.6,506,0
2015-04-28,32.64,32.64,32.64,32.64,374,0
2015-04-29,32.96,32.96,32.96,32.96,241,0
2015-04-30,32.96,32.96,32.96,32.96,399,0
2015-05-01,32.96,32.96,32.96,32.96,69,0
2015-05-04,30.624,30.624,30.624,30.624,174,0
2015-05-05,28.864,28.864,28.864,28.864,424,0
2015-05-06,29.76,29.76,29.76,29.76,88,0
2015-05-07,29.76,29.76,29.76,29.76,163,0
2015-05-08,30.08,30.08,30.08,30.08,209,0
2015-05-11,29.76,29.76,29.76,29.76,197,0
2015-05-12,29.76,29.76,29.76,29.76,107,0
2015-05-13,29.12,29.12,29.12,29.12,964,0
2015-05-14,28.8,28.8,28.8,28.8,267,0
2015-05-15,27.84,27.84,27.84,27.84,258,0
2015-05-18,29.376,29.376,29.376,29.376,44,0
2015-05-19,30.72,30.72,30.72,30.72,552,0
2015-05-20,29.12,29.12,29.12,29.12,288,0
2015-05-21,29.76,29.76,29.76,29.76,78,0
2015-05-22,29.76,29.76,29.76,29.76,222,0
2015-05-26,30.08,30.08,30.08,30.08,156,0
2015-05-28,29.84,29.84,29.84,29.84,103,0
2015-05-29,27.84,27.84,27.84,27.84,72,0
2015-06-01,28.16,28.16,28.16,28.16,219,0
2015-06-02,27.68,27.68,27.68,27.68,225,0
2015-06-03,25.6,25.6,25.6,25.6,1125,0
2015-06-04,22.4,22.4,22.4,22.4,989,0
2015-06-05,27.488,27.488,27.488,27.488,469,0
2015-06-08,25.6,25.6,25.6,25.6,543,0
2015-06-09,23.36,23.36,23.36,23.36,125,0
2015-06-10,24.64,24.64,24.64,24.64,141,0
2015-06-11,23.36,23.36,23.36,23.36,156,0
2015-06-12,22.4,22.4,22.4,22.4,428,0
2015-06-15,24,24,24,24,515,0
2015-06-16,22.72,22.72,22.72,22.72,166,0
2015-06-17,22.72,22.72,22.72,22.72,31,0
2015-06-18,21.76,21.76,21.76,21.76,62,0
2015-06-19,21.116,21.116,21.116,21.116,103,0
2015-06-22,21.76,21.76,21.76,21.76,145,0
2015-06-23,21.76,21.76,21.76,21.76,391,0
2015-06-24,22.72,22.72,22.72,22.72,122,0
2015-06-25,21.44,21.44,21.44,21.44,280,0
2015-06-26,21.12,21.12,21.12,21.12,753,0
2015-06-29,20.16,20.16,20.16,20.16,326,0
2015-06-30,24,24,24,24,1075,0
2015-07-01,23.968,23.968,23.968,23.968,238,0
2015-07-02,23.616,23.616,23.616,23.616,15,0
2015-07-06,21.12,21.12,21.12,21.12,28,0
2015-07-07,23.36,23.36,23.36,23.36,19,0
2015-07-08,22.4,22.4,22.4,22.4,28,0
2015-07-09,23.802,23.802,23.802,23.802,116,0
2015-07-10,23.36,23.36,23.36,23.36,92,0
2015-07-13,22.724,22.724,22.724,22.724,6,0
2015-07-14,25.6,25.6,25.6,25.6,3,0
2015-07-15,22.72,22.72,22.72,22.72,78,0
2015-07-16,25.596,25.596,25.596,25.596,160,0
2015-07-17,22.42,22.42,22.42,22.42,253,0
2015-07-20,26.902,26.902,26.902,26.902,607,0
2015-07-21,31.04,31.04,31.04,31.04,316,0
2015-07-22,31.04,31.04,31.04,31.04,9,0
2015-07-23,31.04,31.04,31.04,31.04,72,0
2015-07-24,31.04,31.04,31.04,31.04,31,0
2015-07-27,30.4,30.4,30.4,30.4,72,0
2015-07-28,28.8,28.8,28.8,28.8,275,0
2015-07-29,25.6,25.6,25.6,25.6,614,0
2015-07-30,24.004,24.004,24.004,24.004,17,0
2015-07-31,24,24,24,24,83,0
2015-08-04,25.6,25.6,25.6,25.6,66,0
2015-08-06,22.4,22.4,22.4,22.4,465,0
2015-08-07,22.72,22.72,22.72,22.72,125,0
2015-08-10,20.832,20.832,20.832,20.832,289,0
2015-08-11,23.2,23.2,23.2,23.2,31,0
2015-08-12,23.2,23.2,23.2,23.2,3,0
2015-08-13,22.4,22.4,22.4,22.4,84,0
2015-08-17,22.4,22.4,22.4,22.4,72,0
2015-08-19,20.48,20.48,20.48,20.48,156,0
2015-08-20,20.16,20.16,20.16,20.16,159,0
2015-08-21,22.4,22.4,22.4,22.4,16,0
2015-08-24,19.206,19.206,19.206,19.206,94,0
2015-08-25,22.08,22.08,22.08,22.08,44,0
2015-08-27,20.8,20.8,20.8,20.8,332,0
2015-08-28,19.84,19.84,19.84,19.84,237,0
2015-08-31,19.84,19.84,19.84,19.84,234,0
2015-09-01,20.16,20.16,20.16,20.16,16,0
2015-09-04,20.16,20.16,20.16,20.16,13,0
2015-09-08,19.204,19.204,19.204,19.204,274,0
2015-09-10,20.8,20.8,20.8,20.8,99,0
2015-09-11,20.8,20.8,20.8,20.8,177,0
2015-09-16,20.48,20.48,20.48,20.48,203,0
2015-09-18,19.232,19.232,19.232,19.232,141,0
2015-09-22,21.76,21.76,21.76,21.76,2238,0
2015-09-24,24.64,24.64,24.64,24.64,288,0
2015-09-25,24.64,24.64,24.64,24.64,24,0
2015-09-28,22.724,22.724,22.724,22.724,783,0
2015-09-29,22.268,22.268,22.268,22.268,395,0
2015-09-30,21.12,21.12,21.12,21.12,63,0
2015-10-01,24.96,24.96,24.96,24.96,22,0
2015-10-02,21.12,21.12,21.12,21.12,38,0
2015-10-05,20.8,20.8,20.8,20.8,597,0
2015-10-06,20.48,20.48,20.48,20.48,1009,0
2015-10-07,18.88,18.88,18.88,18.88,708,0
2015-10-08,18.56,18.56,18.56,18.56,691,0
2015-10-12,16.32,16.32,16.32,16.32,1012,0
2015-10-15,16.64,16.64,16.64,16.64,19,0
2015-10-19,17.12,17.12,17.12,17.12,19,0
2015-10-21,14.56,14.56,14.56,14.56,5,0
2015-10-22,14.56,14.56,14.56,14.56,19,0
2015-10-23,16.64,16.64,16.64,16.64,109,0
2015-10-26,15.68,15.68,15.68,15.68,194,0
2015-10-27,16.96,16.96,16.96,16.96,966,0
2015-10-29,17.92,17.92,17.92,17.92,581,0
2015-10-30,17.92,17.92,17.92,17.92,219,0
2015-11-02,17.92,17.92,17.92,17.92,1116,0
2015-11-03,17.92,17.92,17.92,17.92,1003,0
2015-11-04,18.88,18.88,18.88,18.88,319,0
2015-11-05,22.4,22.4,22.4,22.4,616,0
2015-11-06,22.4,22.4,22.4,22.4,225,0
2015-11-09,22.4,22.4,22.4,22.4,6,0
2015-11-11,22.4,22.4,22.4,22.4,3,0
2015-11-12,22.4,22.4,22.4,22.4,84,0
2015-11-13,25.44,25.44,25.44,25.44,169,0
2015-11-16,20.16,20.16,20.16,20.16,806,0
2015-11-17,19.52,19.52,19.52,19.52,325,0
2015-11-18,20.16,20.16,20.16,20.16,347,0
2015-11-19,19.902,19.902,19.902,19.902,1978,0
2015-11-20,18.56,18.56,18.56,18.56,1242,0
2015-11-23,18.88,18.88,18.88,18.88,690,0
2015-11-24,16.064,16.064,16.064,16.064,1571,0
2015-11-25,16.64,16.64,16.64,16.64,78,0
2015-11-27,15.68,15.68,15.68,15.68,656,0
2015-11-30,16.64,16.64,16.64,16.64,234,0
2015-12-01,18.076,18.076,18.076,18.076,692,0
2015-12-02,17.92,17.92,17.92,17.92,9,0
2015-12-03,17.632,17.632,17.632,17.632,344,0
2015-12-04,15.68,15.68,15.68,15.68,272,0
2015-12-07,19.836,19.836,19.836,19.836,957,0
2015-12-08,18.24,18.24,18.24,18.24,292,0
2015-12-09,16,16,16,16,371,0
2015-12-10,16.32,16.32,16.32,16.32,193,0
2015-12-11,16,16,16,16,338,0
2015-12-14,13.44,13.44,13.44,13.44,780,0
2015-12-15,14.4,14.4,14.4,14.4,29,0
2015-12-16,16,16,16,16,470,0
2015-12-17,15.2,15.2,15.2,15.2,3,0
2015-12-18,14.4,14.4,14.4,14.4,331,0
2015-12-22,13.76,13.76,13.76,13.76,522,0
2015-12-23,13.444,13.444,13.444,13.444,123,0
2015-12-28,16.32,16.32,16.32,16.32,1477,0
2015-12-29,16.32,16.32,16.32,16.32,53,0
2015-12-30,16,16,16,16,556,0
2015-12-31,19.2,19.2,19.2,19.2,1307,0
2016-01-04,16,16,16,16,408,0
2016-01-05,16,16,16,16,165,0
2016-01-06,16,16,16,16,188,0
2016-01-07,14.4,14.4,14.4,14.4,867,0
2016-01-08,14.4,14.4,14.4,14.4,156,0
2016-01-12,14.4,14.4,14.4,14.4,31,0
2016-01-13,14.72,14.72,14.72,14.72,357,0
2016-01-14,12.8,12.8,12.8,12.8,281,0
2016-01-15,12.16,12.16,12.16,12.16,636,0
2016-01-20,12.48,12.48,12.48,12.48,489,0
2016-01-25,12.16,12.16,12.16,12.16,828,0
2016-01-26,11.84,11.84,11.84,11.84,694,0
2016-01-27,11.52,11.52,11.52,11.52,2468,0
2016-01-28,11.52,11.52,11.52,11.52,2573,0
2016-01-29,13.44,13.44,13.44,13.44,322,0
2016-02-01,13.44,13.44,13.44,13.44,69,0
2016-02-02,11.84,11.84,11.84,11.84,332,0
2016-02-03,15.36,15.36,15.36,15.36,3838,0
2016-02-04,16,16,16,16,367,0
2016-02-05,14.72,14.72,14.72,14.72,512,0
2016-02-08,16.32,16.32,16.32,16.32,320,0
2016-02-10,12.8,12.8,12.8,12.8,1561,0
2016-02-11,13.12,13.12,13.12,13.12,219,0
2016-02-12,13.12,13.12,13.12,13.12,166,0
2016-02-16,12.48,12.48,12.48,12.48,753,0
2016-02-17,13.022,13.022,13.022,13.022,408,0
2016-02-18,14.4,14.4,14.4,14.4,528,0
2016-02-19,13.12,13.12,13.12,13.12,77,0
2016-02-22,13.12,13.12,13.12,13.12,80,0
2016-02-23,13.12,13.12,13.12,13.12,1062,0
2016-02-24,13.12,13.12,13.12,13.12,219,0
2016-02-26,13.76,13.76,13.76,13.76,247,0
2016-02-29,13.12,13.12,13.12,13.12,234,0
2016-03-02,16.32,16.32,16.32,16.32,166,0
2016-03-03,17.92,17.92,17.92,17.92,1265,0
2016-03-04,17.28,17.28,17.28,17.28,428,0
2016-03-07,18.876,18.876,18.876,18.876,50,0
2016-03-08,17.6,17.6,17.6,17.6,848,0
2016-03-09,15.68,15.68,15.68,15.68,736,0
2016-03-10,15.68,15.68,15.68,15.68,122,0
2016-03-11,16,16,16,16,134,0
2016-03-14,16,16,16,16,100,0
2016-03-15,15.36,15.36,15.36,15.36,156,0
2016-03-17,16,16,16,16,530,0
2016-03-18,15.492,15.492,15.492,15.492,7,0
2016-03-21,16,16,16,16,347,0
2016-03-22,16,16,16,16,476,0
2016-03-24,14.4,14.4,14.4,14.4,41,0
2016-03-28,15.36,15.36,15.36,15.36,103,0
2016-03-29,16,16,16,16,533,0
2016-03-30,15.68,15.68,15.68,15.68,122,0
2016-03-31,16.64,16.64,16.64,16.64,188,0
2016-04-01,15.36,15.36,15.36,15.36,834,0
2016-04-05,15.68,15.68,15.68,15.68,606,0
2016-04-06,16,16,16,16,125,0
2016-04-07,15.136,15.136,15.136,15.136,200,0
2016-04-08,15.36,15.36,15.36,15.36,320,0
2016-04-11,15.36,15.36,15.36,15.36,119,0
2016-04-15,15.68,15.68,15.68,15.68,203,0
2016-04-18,15.04,15.04,15.04,15.04,984,0
2016-04-19,16.64,16.64,16.64,16.64,131,0
2016-04-20,15.996,15.996,15.996,15.996,547,0
2016-04-22,19.04,19.04,19.04,19.04,1334,0
2016-04-25,19.196,19.196,19.196,19.196,47,0
2016-04-26,19.196,19.196,19.196,19.196,13,0
2016-04-27,19.2,19.2,19.2,19.2,331,0
2016-04-28,18.88,18.88,18.88,18.88,523,0
2016-04-29,16.32,16.32,16.32,16.32,109,0
2016-05-02,15.968,15.968,15.968,15.968,517,0
2016-05-03,15.3,15.3,15.3,15.3,63,0
2016-05-04,13.12,13.12,13.12,13.12,641,0
2016-05-05,15.04,15.04,15.04,15.04,78,0
2016-05-06,15.68,15.68,15.68,15.68,852,0
2016-05-09,14.4,14.4,14.4,14.4,639,0
2016-05-11,12.48,12.48,12.48,12.48,16,0
2016-05-13,11.68,11.68,11.68,11.68,66,0
2016-05-16,12.16,12.16,12.16,12.16,41,0
2016-05-17,12.16,12.16,12.16,12.16,179,0
2016-05-24,12.48,12.48,12.48,12.48,16,0
2016-05-26,15.68,15.68,15.68,15.68,788,0
2016-05-31,15.84,15.84,15.84,15.84,1055,0
2016-06-01,15.36,15.36,15.36,15.36,2414,0
2016-06-02,15.876,15.876,15.876,15.876,1253,0
2016-06-03,14.72,14.72,14.72,14.72,522,0
2016-06-06,13.6,13.6,13.6,13.6,94,0
2016-06-07,16,16,16,16,156,0
2016-06-08,15.36,15.36,15.36,15.36,41,0
2016-06-13,16,16,16,16,575,0
2016-06-14,16,16,16,16,213,0
2016-06-16,14.4,14.4,14.4,14.4,135,0
2016-06-17,14.72,14.72,14.72,14.72,69,0
2016-06-20,14.72,14.72,14.72,14.72,13,0
2016-06-21,14.72,14.72,14.72,14.72,486,0
2016-06-22,12.868,12.868,12.868,12.868,44,0
2016-06-23,15.642,15.642,15.642,15.642,781,0
2016-06-27,14.72,14.72,14.72,14.72,297,0
2016-06-28,14.396,14.396,14.396,14.396,516,0
2016-06-29,15.68,15.68,15.68,15.68,238,0
2016-06-30,14.72,14.72,14.72,14.72,309,0
2016-07-01,14.4,14.4,14.4,14.4,188,0
2016-07-05,14.4,14.4,14.4,14.4,643,0
2016-07-07,13.44,13.44,13.44,13.44,431,0
2016-07-11,13.12,13.12,13.12,13.12,666,0
2016-07-12,16,16,16,16,31,0
2016-07-13,16,16,16,16,288,0
2016-07-14,16,16,16,16,63,0
2016-07-18,14.72,14.72,14.72,14.72,681,0
2016-07-19,14.72,14.72,14.72,14.72,16,0
2016-07-20,16,16,16,16,94,0
2016-07-22,16,16,16,16,193,0
2016-07-25,15.78,15.78,15.78,15.78,261,0
2016-07-26,15.36,15.36,15.36,15.36,527,0
2016-07-29,15.04,15.04,15.04,15.04,842,0
2016-08-01,16,16,16,16,531,0
2016-08-02,16,16,16,16,1022,0
2016-08-04,17.28,17.28,17.28,17.28,34,0
2016-08-05,14.72,14.72,14.72,14.72,578,0
2016-08-08,14.72,14.72,14.72,14.72,231,0
2016-08-09,14.72,14.72,14.72,14.72,31,0
2016-08-10,15.36,15.36,15.36,15.36,313,0
2016-08-11,14.4,14.4,14.4,14.4,1402,0
2016-08-12,14.4,14.4,14.4,14.4,313,0
2016-08-15,14.4,14.4,14.4,14.4,856,0
2016-08-16,13.004,13.004,13.004,13.004,453,0
2016-08-17,13.152,13.152,13.152,13.152,1053,0
2016-08-18,13.156,13.156,13.156,13.156,672,0
2016-08-19,14.276,14.276,14.276,14.276,41,0
2016-08-22,12.48,12.48,12.48,12.48,2667,0
2016-08-23,11.84,11.84,11.84,11.84,526,0
2016-08-24,13.12,13.12,13.12,13.12,1502,0
2016-08-25,13.318,13.318,13.318,13.318,1906,0
2016-08-26,13.12,13.12,13.12,13.12,156,0
2016-08-30,11.872,11.872,11.872,11.872,330,0
2016-08-31,12.736,12.736,12.736,12.736,1149,0
2016-09-01,9.92,9.92,9.92,9.92,2000,0
2016-09-02,10.56,10.56,10.56,10.56,1052,0
2016-09-06,10.56,10.56,10.56,10.56,84,0
2016-09-07,12.8,12.8,12.8,12.8,1317,0
2016-09-08,12.8,12.8,12.8,12.8,63,0
2016-09-12,12.8,12.8,12.8,12.8,31,0
2016-09-13,12.8,12.8,12.8,12.8,688,0
2016-09-15,11.84,11.84,11.84,11.84,34,0
2016-09-16,11.0272,11.0272,11.0272,11.0272,67,0
2016-09-19,11.2,11.2,11.2,11.2,615,0
2016-09-20,11.2,11.2,11.2,11.2,261,0
2016-09-21,10.24,10.24,10.24,10.24,1213,0
2016-09-22,11.2,11.2,11.2,11.2,86,0
2016-09-23,11.84,11.84,11.84,11.84,422,0
2016-09-26,9.92,9.92,9.92,9.92,1502,0
2016-09-27,10.88,10.88,10.88,10.88,156,0
2016-09-28,9.92,9.92,9.92,9.92,1313,0
2016-09-29,11.2,11.2,11.2,11.2,399,0
2016-09-30,11.8368,11.8368,11.8368,11.8368,1161,0
2016-10-03,12.4768,12.4768,12.4768,12.4768,30,0
2016-10-05,11.84,11.84,11.84,11.84,1094,0
2016-10-06,11.2,11.2,11.2,11.2,1125,0
2016-10-07,10.88,10.88,10.88,10.88,594,0
2016-10-10,10.56,10.56,10.56,10.56,913,0
2016-10-11,11.2,11.2,11.2,11.2,256,0
2016-10-12,11.5984,11.5984,11.5984,11.5984,59,0
2016-10-13,12.7968,12.7968,12.7968,12.7968,690,0
2016-10-14,12.7968,12.7968,12.7968,12.7968,531,0
2016-10-17,13.2816,13.2816,13.2816,13.2816,141,0
2016-10-19,12.8032,12.8032,12.8032,12.8032,691,0
2016-10-20,12.64,12.64,12.64,12.64,531,0
2016-10-21,12.704,12.704,12.704,12.704,1114,0
2016-10-24,14.08,14.08,14.08,14.08,125,0
2016-10-25,12.16,12.16,12.16,12.16,641,0
2016-10-26,12.16,12.16,12.16,12.16,156,0
2016-10-31,9.92,9.92,9.92,9.92,1253,0
2016-11-01,10.24,10.24,10.24,10.24,391,0
2016-11-02,12.288,12.288,12.288,12.288,3511,0
2016-11-03,14.72,14.72,14.72,14.72,9111,0
2016-11-04,19.2,19.2,19.2,19.2,3384,0
2016-11-07,14.72,14.72,14.72,14.72,4331,0
2016-11-08,12.8,12.8,12.8,12.8,3972,0
2016-11-09,17.5968,17.5968,17.5968,17.5968,2523,0
2016-11-11,15.04,15.04,15.04,15.04,111,0
2016-11-14,16.32,16.32,16.32,16.32,317,0
2016-11-15,14.4,14.4,14.4,14.4,1819,0
2016-11-16,16.64,16.64,16.64,16.64,389,0
2016-11-17,16.64,16.64,16.64,16.64,651,0
2016-11-18,8.64,8.64,8.64,8.64,69350,0
2016-11-21,10.56,10.56,10.56,10.56,40639,0
2016-11-22,9.5168,9.5168,9.5168,9.5168,46942,0
2016-11-23,10.24,10.24,10.24,10.24,27233,0
2016-11-25,9.28,9.28,9.28,9.28,17342,0
2016-11-28,9.1936,9.1936,9.1936,9.1936,74772,0
2016-11-29,8.88,8.88,8.88,8.88,57353,0
2016-11-30,9.648,9.648,9.648,9.648,20338,0
2016-12-01,8.48,8.48,8.48,8.48,46771,0
2016-12-02,8.48,8.48,8.48,8.48,25935,0
2016-12-05,8.32,8.32,8.32,8.32,30031,0
2016-12-06,8.64,8.64,8.64,8.64,29424,0
2016-12-07,8.96,8.96,8.96,8.96,40010,0
2016-12-08,8.032,8.032,8.032,8.032,69921,0
2016-12-09,8.5568,8.5568,8.5568,8.5568,10595,0
2016-12-12,8.64,8.64,8.64,8.64,17347,0
2016-12-13,8.768,8.768,8.768,8.768,5702,0
2016-12-14,8.96,8.96,8.96,8.96,27056,0
2016-12-15,9.5392,9.5392,9.5392,9.5392,49951,0
2016-12-16,9.28,9.28,9.28,9.28,24826,0
2016-12-19,8.48,8.48,8.48,8.48,48483,0
2016-12-20,8.224,8.224,8.224,8.224,16020,0
2016-12-21,8.16,8.16,8.16,8.16,21137,0
2016-12-22,8.064,8.064,8.064,8.064,7684,0
2016-12-23,8.48,8.48,8.48,8.48,14240,0
2016-12-27,8.496,8.496,8.496,8.496,17086,0
2016-12-28,8.1632,8.1632,8.1632,8.1632,14331,0
2016-12-29,7.2,7.2,7.2,7.2,72664,0
2016-12-30,7.52,7.52,7.52,7.52,15462,0
2017-01-03,7.68,7.68,7.68,7.68,2213,0
2017-01-04,7.68,7.68,7.68,7.68,6167,0
2017-01-05,8.0032,8.0032,8.0032,8.0032,16272,0
2017-01-06,8.32,8.32,8.32,8.32,16458,0
2017-01-09,8.32,8.32,8.32,8.32,16961,0
2017-01-10,8.16,8.16,8.16,8.16,9526,0
2017-01-11,8.16,8.16,8.16,8.16,27862,0
2017-01-12,7.45,7.45,7.45,7.45,39385,0
2017-01-13,7.45,7.45,7.45,7.45,22935,0
2017-01-17,7.05,7.05,7.05,7.05,43113,0
2017-01-18,6.75,6.75,6.75,6.75,56987,0
2017-01-19,7,7,7,7,4557,0
2017-01-20,8.45,8.45,8.45,8.45,24118,0
2017-01-23,8.5,8.5,8.5,8.5,79020,0
2017-01-24,8.21,8.21,8.21,8.21,26635,0
2017-01-25,8.38,8.38,8.38,8.38,29736,0
2017-01-26,8.73,8.73,8.73,8.73,29071,0
2017-01-27,9.75,9.75,9.75,9.75,81587,0
2017-01-30,11.59,11.59,11.59,11.59,236680,0
2017-01-31,10.9,10.9,10.9,10.9,76863,0
2017-02-01,11.18,11.18,11.18,11.18,39035,0
2017-02-02,13.25,13.25,13.25,13.25,127754,0
2017-02-03,14.25,14.25,14.25,14.25,93297,0
2017-02-06,12.7,12.7,12.7,12.7,63159,0
2017-02-07,11.2,11.2,11.2,11.2,66916,0
2017-02-08,11.445,11.445,11.445,11.445,20921,0
2017-02-09,13.45,13.45,13.45,13.45,37358,0
2017-02-10,13.35,13.35,13.35,13.35,19951,0
2017-02-13,15,15,15,15,59076,0
2017-02-14,13.8,13.8,13.8,13.8,150384,0
2017-02-15,11.642,11.642,11.642,11.642,188714,0
2017-02-16,12.85,12.85,12.85,12.85,95558,0
2017-02-17,15.77,15.77,15.77,15.77,169477,0
2017-02-21,18.47,18.47,18.47,18.47,229592,0
2017-02-22,18.33,18.33,18.33,18.33,98864,0
2017-02-23,19,19,19,19,98027,0
2017-02-24,18.15,18.15,18.15,18.15,59927,0
2017-02-27,18.9,18.9,18.9,18.9,131978,0
2017-02-28,19.5,19.5,19.5,19.5,84143,0
2017-03-01,19.91,19.91,19.91,19.91,94783,0
2017-03-02,19.7,19.7,19.7,19.7,30828,0
2017-03-03,19.55,19.55,19.55,19.55,19799,0
2017-03-06,19.5,19.5,19.5,19.5,26201,0
2017-03-07,19.6,19.6,19.6,19.6,20476,0
2017-03-08,20,20,20,20,123606,0
2017-03-09,22.05,22.05,22.05,22.05,44581,0
2017-03-10,25.8,25.8,25.8,25.8,94244,0
2017-03-13,28.6,28.6,28.6,28.6,145181,0
2017-03-14,23.35,23.35,23.35,23.35,111215,0
2017-03-15,22.35,22.35,22.35,22.35,68898,0
2017-03-16,19,19,19,19,257213,0
2017-03-17,19.1,19.1,19.1,19.1,123380,0
2017-03-20,19.3,19.3,19.3,19.3,65001,0
2017-03-21,18.6,18.6,18.6,18.6,74594,0
2017-03-22,18.9,18.9,18.9,18.9,44219,0
2017-03-23,19.55,19.55,19.55,19.55,49186,0
2017-03-24,19.355,19.355,19.355,19.355,37547,0
2017-03-27,18.1,18.1,18.1,18.1,85546,0
2017-03-28,18.5,18.5,18.5,18.5,49827,0
2017-03-29,18.5,18.5,18.5,18.5,59819,0
2017-03-30,19.2089,19.2089,19.2089,19.2089,84021,0
2017-03-31,19.11,19.11,19.11,19.11,80707,0
2017-04-03,18.05,18.05,18.05,18.05,84541,0
2017-04-04,18.61,18.61,18.61,18.61,41047,0
2017-04-05,18,18,18,18,57921,0
2017-04-06,18.4,18.4,18.4,18.4,35926,0
2017-04-07,19.28,19.28,19.28,19.28,48462,0
2017-04-10,20.6511,20.6511,20.6511,20.6511,150396,0
2017-04-11,19.62,19.62,19.62,19.62,40628,0
2017-04-12,19.43,19.43,19.43,19.43,103629,0
2017-04-13,19.84,19.84,19.84,19.84,136482,0
2017-04-17,20.1,20.1,18.716,19.45,70280,0
2017-04-18,19.45,19.4501,18.6518,19.11,38288,0
2017-04-19,19.2,19.52,19,19.21,26580,0
2017-04-20,19.25,19.9,19.25,19.9,56275,0
2017-04-21,19.86,20.7578,17.53,18.61,149286,0
2017-04-24,19.11,19.5,16.5238,17,208033,0
2017-04-25,17.05,18.0757,14,15.5,304572,0
2017-04-26,15.58,17.3844,14.75,15.79,226258,0
2017-04-27,16.3,16.803,14.09,15.14,183641,0
2017-04-28,16.95,19.44,15.01,18.81,788154,0
2017-05-01,10,10.0499,6.76,6.97,3553254,0
2017-05-02,7.05,8.4,7.03,8.15,1318971,0
2017-05-03,8.47,10.5899,8.25,9.2,1395854,0
2017-05-04,8.3,9.189,7.41,8.55,1069849,0
2017-05-05,8.03,9,7.81,8.99,306608,0
2017-05-08,9.03,9.03,8.4,8.65,176877,0
2017-05-09,8.44,8.6176,7.857,8.55,149272,0
2017-05-10,8.36,8.48,8.07,8.12,168771,0
2017-05-11,7.94,8.156,7.86,7.94,78894,0
2017-05-12,7.86,7.9,7.18,7.32,187412,0
2017-05-15,7.21,7.357,6.42,6.57,292637,0
2017-05-16,6.5,7.37,6.5,6.89,122183,0
2017-05-17,6.88,6.9324,6.72,6.75,27846,0
2017-05-18,6.5,7.15,6.5,6.94,51894,0
2017-05-19,6.97,7.69,6.97,7.15,79591,0
2017-05-22,7.05,7.19,6.65,6.66,43156,0
2017-05-23,6.57,6.72,6.51,6.52,60667,0
2017-05-24,6.5,6.71,6.41,6.59,33896,0
2017-05-25,6.57,6.81,6.44,6.44,121624,0
2017-05-26,6.4,6.7199,6.4,6.62,47633,0
2017-05-30,6.58,6.58,6.2,6.23,66651,0
2017-05-31,6.2,6.35,6.1,6.21,31268,0
2017-06-01,6.2,6.2,6.05,6.13,47759,0
2017-06-02,6.08,6.13,6,6.03,35255,0
2017-06-05,6,6.2,6,6.11,60482,0
2017-06-06,6.06,6.2,6.06,6.16,27302,0
2017-06-07,6.01,6.37,6.01,6.2,26422,0
2017-06-08,6.23,6.74,6.1993,6.65,61592,0
2017-06-09,6.5,7.53,6.5,7.45,139200,0
2017-06-12,7.25,7.9,6.91,7.16,144408,0
2017-06-13,7.17,7.977,7.17,7.705,155747,0
2017-06-14,7.81,7.81,7.59,7.69,82849,0
2017-06-15,7.76,7.81,7.38,7.38,74039,0
2017-06-16,7.58,7.62,7.29,7.54,278727,0
2017-06-19,7.39,7.52,7.02,7.1,91654,0
2017-06-20,7.24,7.59,6.96,7.56,54226,0
2017-06-21,7.6,7.6,7.2501,7.43,33799,0
2017-06-22,7.35,7.67,7.35,7.57,42177,0
2017-06-23,7.44,7.65,7.33,7.55,39802,0
2017-06-26,7.65,7.67,7.36,7.62,22900,0
2017-06-27,7.58,7.6464,7.5,7.59,25176,0
2017-06-28,7.54,7.76,7.45,7.74,21984,0
2017-06-29,7.76,8.74,7.76,8.72,75980,0
2017-06-30,8.74,9.4,8.5,9.37,63825,0
2017-07-03,9.56,9.94,9.2312,9.77,40524,0
2017-07-05,9.17,9.75,9.05,9.39,49008,0
2017-07-06,9.03,9.906,9.03,9.13,23688,0
2017-07-07,9.15,9.2499,8.77,9.02,21447,0
2017-07-10,8.51,8.9935,7.661,7.96,57769,0
2017-07-11,7.9,7.9,7.545,7.61,23380,0
2017-07-12,7.5,8.385,7.07,7.07,59393,0
2017-07-13,7.09,7.355,6.75,6.75,36307,0
2017-07-14,6.91,7.1,6.8,6.9,45459,0
2017-07-17,6.84,7.59,6.84,7.55,37575,0
2017-07-18,7.55,7.79,7.25,7.61,80517,0
2017-07-19,7.49,8.2,5.55,5.8,326189,0
2017-07-20,5.99,6.24,5.64,5.75,67334,0
2017-07-21,5.64,5.75,5.1154,5.53,52734,0
2017-07-24,5.33,6.04,5.33,5.71,41190,0
2017-07-25,5.53,6.05,5.16,5.17,195097,0
2017-07-26,5.15,5.2,4.4,4.42,131654,0
2017-07-27,4.72,4.78,4.5001,4.71,39647,0
2017-07-28,4.89,4.9,4.615,4.82,37015,0
2017-07-31,4.76,5.08,4.63,4.65,17790,0
2017-08-01,4.65,4.65,4.135,4.21,47037,0
2017-08-02,4.2,4.7327,4.1,4.23,47834,0
2017-08-03,4.1,4.163,3.9,3.96,40153,0
2017-08-04,3.92,4.03,3.6518,3.888,20648,0
2017-08-07,3.82,3.88,3.761,3.835,12249,0
2017-08-08,4.25,4.25,3.791,3.97,25306,0
2017-08-09,3.76,3.86,3.6,3.6,29716,0
2017-08-10,3.6,3.67,3.4349,3.45,25343,0
2017-08-11,3.45,3.76,3.4,3.65,82245,0
2017-08-14,3.54,3.8,3.5,3.54,53563,0
2017-08-15,3.5,3.78,3.5,3.58,25573,0
2017-08-16,3.5401,3.58,3.4104,3.575,23357,0
2017-08-17,3.55,3.63,3.45,3.45,13025,0
2017-08-18,3.45,3.63,3.4,3.63,22634,0
2017-08-21,3.5354,4.11,3.4252,4.09,39021,0
2017-08-22,4.15,4.77,4.07,4.77,100661,0
2017-08-23,4.9,4.9,4.35,4.36,19042,0
2017-08-24,4.35,4.71,4.1155,4.6,33562,0
2017-08-25,4.35,4.5445,4.23,4.28,14167,0
2017-08-28,4.4,4.65,4.2538,4.37,9386,0
2017-08-29,4.52,4.52,4.15,4.35,12432,0
2017-08-30,4.47,4.58,4.261,4.41,26105,0
2017-08-31,4.58,4.58,4.2487,4.42,34644,0
2017-09-01,4.52,4.61,4.3566,4.59,14594,0
2017-09-05,4.65,4.65,4.268,4.365,12983,0
2017-09-06,4.3,4.5,4.1291,4.49,20614,0
2017-09-07,4.2665,4.5,4.2665,4.41,16370,0
2017-09-08,4.2696,4.5,4.2696,4.42,6874,0
2017-09-11,4.5,4.72,4.4153,4.63,42480,0
2017-09-12,4.72,4.72,4.529,4.68,11412,0
2017-09-13,4.7199,5.4499,4.6354,5.18,109712,0
2017-09-14,5.36,5.79,5.29,5.55,61114,0
2017-09-15,5.74,5.74,5.3,5.65,18331,0
2017-09-18,5.65,5.88,5.22,5.88,31029,0
2017-09-19,6,6,5.35,5.54,22674,0
2017-09-20,5.29,5.8099,5.19,5.65,45365,0
2017-09-21,5.64,5.79,5.6,5.79,23181,0
2017-09-22,5.71,6,5.48,5.89,30799,0
2017-09-25,5.66,5.66,5.25,5.38,26701,0
2017-09-26,5.44,5.4737,5.28,5.28,6102,0
2017-09-27,5.23,5.35,5.23,5.24,8219,0
2017-09-28,5.05,5.44,5.05,5.21,23975,0
2017-09-29,5.24,5.49,5.16,5.16,14152,0
2017-10-02,5.2037,5.8125,5.17,5.31,34681,0
2017-10-03,5.65,5.65,5.12,5.12,22364,0
2017-10-04,5.07,5.45,5.07,5.37,19368,0
2017-10-05,5.17,5.54,5.08,5.48,20355,0
2017-10-06,5.12,5.24,4.9,5.08,38613,0
2017-10-09,5.01,5.0102,4.99,4.99,3809,0
2017-10-10,5.24,5.24,4.9,4.99,4418,0
2017-10-11,4.94,5.093,4.8101,4.82,5025,0
2017-10-12,4.9103,5.049,4.8401,4.91,7976,0
2017-10-13,4.81,4.85,4.8001,4.85,6379,0
2017-10-16,4.8,5.01,4.8,5.01,5712,0
2017-10-17,4.93,4.93,4.7001,4.82,17440,0
2017-10-18,4.821,4.92,4.7,4.82,19370,0
2017-10-19,4.74,4.7912,4.46,4.56,21927,0
2017-10-20,4.66,4.71,4.27,4.65,6240,0
2017-10-23,4.2823,4.6,4.281,4.31,14694,0
2017-10-24,4.31,4.34,4.1,4.1,2597,0
2017-10-25,4.31,4.75,4.2,4.59,27180,0
2017-10-26,4.55,4.58,4.31,4.35,19859,0
2017-10-27,4.39,4.53,3.97,3.99,33972,0
2017-10-30,4.41,4.45,4.13,4.18,15736,0
2017-10-31,4.2,4.49,4.2,4.43,23216,0
2017-11-01,4.475,4.475,4.3254,4.38,2200,0
2017-11-02,4.34,4.57,4.3387,4.51,7400,0
2017-11-03,4.6159,5.1,4.6,5.1,12322,0
2017-11-06,5.13,5.5,4.81,4.925,19580,0
2017-11-07,4.82,4.84,4.36,4.36,15020,0
2017-11-08,4.36,4.795,4.36,4.54,5373,0
2017-11-09,4.43,4.68,4.28,4.28,18706,0
2017-11-10,4.3,4.75,4.22,4.37,39601,0
