Date,Open,High,Low,Close,Volume,OpenInt
2014-07-07,33.595,33.595,33.595,33.595,209,0
2014-07-14,33.348,33.348,33.319,33.319,418,0
2014-07-16,33.26,33.27,33.26,33.27,98904,0
2014-07-17,33.192,33.192,33.163,33.192,930,0
2014-07-22,33.376,33.376,33.358,33.358,209,0
2014-07-24,33.413,33.423,33.367,33.396,26828,0
2014-07-29,33.192,33.192,33.192,33.192,209,0
2014-07-30,33.017,33.017,33.017,33.017,228,0
2014-07-31,32.847,32.847,32.667,32.667,1669,0
2014-08-01,32.35,32.35,32.35,32.35,10234,0
2014-08-04,32.955,32.955,32.955,32.955,100,0
2014-08-05,32.444,32.444,32.341,32.378,5910,0
2014-08-07,32.257,32.257,32.151,32.151,732,0
2014-08-12,33.136,33.136,33.136,33.136,459,0
2014-08-15,32.886,32.886,32.866,32.866,834,0
2014-08-18,33.299,33.299,33.299,33.299,459,0
2014-08-20,33.471,33.519,33.471,33.471,3295,0
2014-08-26,33.816,33.824,33.767,33.767,13989,0
2014-08-27,33.757,33.757,33.749,33.749,1224,0
2014-09-02,33.95,33.95,33.806,33.826,2436,0
2014-09-10,33.749,33.749,33.749,33.749,522,0
2014-10-01,32.703,32.703,32.703,32.703,312,0
2014-10-02,32.387,32.387,32.387,32.387,223,0
2014-10-03,33.027,33.027,33.027,33.027,1541,0
2014-10-06,32.886,32.974,32.857,32.974,624,0
2014-10-08,32.827,32.827,32.827,32.827,311,0
2014-10-10,31.949,31.959,31.939,31.959,1770,0
2014-10-13,31.466,31.466,31.407,31.407,1770,0
2014-10-15,31.061,31.291,30.601,31.291,9170,0
2014-10-16,31.025,31.485,31.015,31.437,6981,0
2014-10-17,31.698,31.84,31.698,31.84,3281,0
2014-10-22,32.657,32.657,32.649,32.649,1254,0
2014-10-23,33.3,33.3,32.896,32.915,1701,0
2014-10-24,32.866,33.109,32.857,33.109,5243,0
2014-10-27,33.042,33.042,33.042,33.042,154,0
2014-10-29,34.018,34.018,34.018,34.018,417,0
2014-11-04,33.933,33.933,33.915,33.915,1355,0
2014-11-05,34.077,34.097,34.068,34.068,571,0
2014-11-10,34.491,34.491,34.491,34.491,601,0
2014-11-13,34.453,34.482,34.453,34.482,3333,0
2014-11-17,34.424,34.424,34.424,34.424,5084,0
2014-11-20,34.702,34.712,34.702,34.712,395,0
2014-11-21,34.952,34.952,34.952,34.952,100,0
2014-11-24,35,35,35,35,417,0
2014-11-25,34.991,34.991,34.991,34.991,208,0
2014-11-26,35.601,35.601,35.601,35.601,832,0
2014-12-01,34.653,34.653,34.653,34.653,208,0
2014-12-02,34.855,34.855,34.855,34.855,417,0
2014-12-03,35.105,35.114,35.105,35.114,832,0
2014-12-04,35.015,35.039,35.015,35.039,1040,0
2014-12-08,35.18,35.18,35.124,35.137,1396,0
2014-12-10,34.682,34.682,34.682,34.682,100,0
2014-12-11,34.509,34.547,34.481,34.481,417,0
2014-12-12,34.133,34.133,33.967,33.968,1201,0
2014-12-18,34.538,34.538,34.538,34.538,8628,0
2014-12-19,35.03,35.173,35.03,35.173,365,0
2014-12-22,35.316,35.316,35.316,35.316,266,0
2014-12-30,35.566,35.566,35.519,35.519,1366,0
2014-12-31,35.096,35.096,35.096,35.096,207,0
2015-01-02,34.972,35.016,34.913,34.913,1036,0
2015-01-05,34.412,34.412,34.412,34.412,100,0
2015-01-07,34.508,34.508,34.508,34.508,207,0
2015-01-08,34.992,35.145,34.992,35.145,600,0
2015-01-09,34.832,34.832,34.832,34.832,310,0
2015-01-12,34.499,34.499,34.499,34.499,207,0
2015-01-13,34.266,34.528,34.266,34.392,812,0
2015-01-14,34.189,34.2,34.189,34.2,841,0
2015-01-15,34.276,34.276,33.949,33.958,129691,0
2015-01-16,34.402,34.402,34.402,34.402,153,0
2015-01-20,34.22,34.22,34.215,34.215,667,0
2015-01-22,34.825,35.145,34.816,35.145,46861,0
2015-01-27,34.834,34.942,34.77,34.923,1642,0
2015-01-29,34.412,34.412,34.362,34.362,306,0
2015-01-30,34.48,34.48,34.48,34.48,107,0
2015-02-03,34.808,34.808,34.808,34.808,135,0
2015-02-05,35.385,35.385,35.345,35.385,1288,0
2015-02-10,35.264,35.264,35.259,35.259,1465,0
2015-02-11,35.474,35.474,35.474,35.474,100,0
2015-02-12,35.684,35.791,35.684,35.791,558,0
2015-02-17,36.002,36.06,35.945,35.964,14868,0
2015-02-19,35.732,36.07,35.732,36.04,831,0
2015-02-20,36.276,36.276,36.276,36.276,217,0
2015-02-24,36.39,36.39,36.39,36.39,100,0
2015-02-25,36.37,36.37,36.32,36.32,1882,0
2015-02-26,36.27,36.62,36.27,36.27,207,0
2015-02-27,36.261,36.261,36.261,36.261,622,0
2015-03-03,36.193,36.193,36.193,36.193,100,0
2015-03-04,36.002,36.002,36.002,36.002,100,0
2015-03-05,36.08,36.08,36.08,36.08,518,0
2015-03-06,35.664,35.664,35.654,35.654,415,0
2015-03-09,35.723,35.723,35.723,35.723,207,0
2015-03-10,35.192,35.192,35.192,35.192,100,0
2015-03-12,35.557,35.557,35.528,35.548,7157,0
2015-03-13,35.445,35.445,35.445,35.445,207,0
2015-03-16,35.791,35.791,35.791,35.791,100,0
2015-03-17,35.754,35.754,35.754,35.754,100,0
2015-03-18,36.275,36.275,36.275,36.275,2378,0
2015-03-23,36.442,36.442,36.405,36.405,619,0
2015-03-24,36.044,36.044,36.044,36.044,206,0
2015-03-25,35.716,35.716,35.57,35.57,206,0
2015-03-26,35.417,35.58,35.417,35.58,930,0
2015-03-27,35.657,35.657,35.657,35.657,100,0
2015-03-30,36.162,36.162,36.162,36.162,414,0
2015-03-31,36.044,36.064,36.044,36.064,619,0
2015-04-01,35.745,35.745,35.745,35.745,206,0
2015-04-02,36.026,36.026,35.899,35.899,414,0
2015-04-06,36.198,36.218,36.198,36.218,826,0
2015-04-09,36.113,36.113,36.113,36.113,480,0
2015-04-10,36.266,36.325,36.266,36.325,414,0
2015-04-14,36.152,36.152,36.152,36.152,206,0
2015-04-15,36.401,36.401,36.305,36.305,450,0
2015-04-16,36.246,36.246,36.246,36.246,101,0
2015-04-17,35.863,35.879,35.804,35.853,1138,0
2015-04-20,36.142,36.188,36.142,36.188,347,0
2015-04-21,36.133,36.142,36.103,36.103,2173,0
2015-04-22,36.256,36.256,36.256,36.256,516,0
2015-04-23,36.266,36.266,36.266,36.266,309,0
2015-04-24,36.275,36.275,36.275,36.275,206,0
2015-04-27,36.315,36.315,36.315,36.315,100,0
2015-04-28,36.152,36.152,36.152,36.152,100,0
2015-04-29,36.006,36.006,36.006,36.006,414,0
2015-04-30,35.657,35.657,35.657,35.657,100,0
2015-05-04,36.142,36.142,36.142,36.142,309,0
2015-05-05,35.919,35.919,35.853,35.853,309,0
2015-05-06,35.647,35.647,35.647,35.647,126,0
2015-05-07,35.735,35.735,35.735,35.735,206,0
2015-05-08,36.074,36.074,36.074,36.074,100,0
2015-05-11,36.016,36.016,36.016,36.016,100,0
2015-05-12,36.006,36.006,35.977,35.977,454,0
2015-05-13,35.899,35.899,35.899,35.899,100,0
2015-05-14,36.218,36.256,36.218,36.256,1138,0
2015-05-18,36.325,36.355,36.325,36.345,2904,0
2015-05-19,36.54,36.558,36.5,36.5,55024,0
2015-05-21,36.558,36.558,36.558,36.558,100,0
2015-05-22,36.472,36.472,36.472,36.472,206,0
2015-05-26,36.123,36.123,36.123,36.123,179,0
2015-05-27,36.405,36.405,36.405,36.405,516,0
2015-05-28,36.481,36.481,36.325,36.345,6471,0
2015-05-29,36.181,36.181,36.152,36.152,516,0
2015-06-01,36.275,36.452,36.275,36.275,1138,0
2015-06-02,36.171,36.171,36.171,36.171,206,0
2015-06-03,36.395,36.395,36.385,36.385,206,0
2015-06-04,35.996,35.996,35.996,35.996,309,0
2015-06-05,35.919,36.044,35.919,36.044,1345,0
2015-06-08,35.996,35.996,35.834,35.834,1449,0
2015-06-09,35.754,35.754,35.754,35.754,179,0
2015-06-10,36.246,36.275,36.208,36.208,1547,0
2015-06-11,36.405,36.405,36.345,36.345,761,0
2015-06-12,36.218,36.218,36.208,36.208,1138,0
2015-06-15,35.909,35.909,35.909,35.909,516,0
2015-06-16,36.144,36.144,36.144,36.144,205,0
2015-06-17,36.22,36.22,36.22,36.22,100,0
2015-06-18,36.543,36.667,36.543,36.667,205,0
2015-06-19,36.58,36.58,36.571,36.571,413,0
2015-06-22,36.648,36.648,36.648,36.648,308,0
2015-06-23,36.685,36.685,36.685,36.685,277,0
2015-06-24,36.475,36.475,36.445,36.445,824,0
2015-06-25,36.278,36.278,36.278,36.278,205,0
2015-06-26,36.388,36.388,36.388,36.388,413,0
2015-06-29,35.552,35.552,35.552,35.552,100,0
2015-06-30,35.638,35.638,35.638,35.638,292,0
2015-07-01,35.998,35.998,35.871,35.871,1135,0
2015-07-02,35.96,35.97,35.871,35.871,3507,0
2015-07-06,35.755,35.755,35.755,35.755,205,0
2015-07-08,35.347,35.347,35.347,35.347,205,0
2015-07-09,35.678,35.678,35.618,35.618,2062,0
2015-07-10,35.765,35.765,35.765,35.765,100,0
2015-07-13,36.22,36.288,36.22,36.288,824,0
2015-07-14,36.381,36.381,36.358,36.358,680,0
2015-07-15,36.358,36.358,36.358,36.358,1857,0
2015-07-16,36.628,36.628,36.417,36.417,7942,0
2015-07-23,36.318,36.318,36.318,36.318,100,0
2015-07-24,36.21,36.21,35.717,35.717,6499,0
2015-07-27,35.608,35.608,35.512,35.512,4744,0
2015-07-28,35.746,35.746,35.736,35.736,2167,0
2015-07-30,36.358,36.388,36.144,36.388,6086,0
2015-07-31,36.318,36.318,36.318,36.318,308,0
2015-08-03,36.338,36.338,36.338,36.338,989,0
2015-08-06,36.288,36.288,36.288,36.288,233,0
2015-08-10,36.543,36.543,36.543,36.543,100,0
2015-08-12,35.871,36.19,35.871,36.19,10933,0
2015-08-13,36.2,36.368,36.19,36.249,4641,0
2015-08-14,36.308,36.308,36.278,36.288,616,0
2015-08-17,36.398,36.58,36.398,36.571,723,0
2015-08-20,36.018,36.018,35.542,35.542,1341,0
2015-08-21,35.058,35.058,34.679,34.679,2372,0
2015-08-24,33.904,34.195,33.062,33.186,6783,0
2015-08-25,33.739,33.739,33.419,33.419,1341,0
2015-08-26,33.419,33.845,33.004,33.845,8561,0
2015-08-27,34.253,34.62,34.234,34.62,15988,0
2015-08-28,34.612,34.612,34.612,34.612,928,0
2015-08-31,34.554,34.573,34.368,34.477,2580,0
2015-09-01,33.837,33.837,33.363,33.363,3404,0
2015-09-02,33.671,33.68,33.671,33.68,515,0
2015-09-03,34.378,34.378,34.165,34.165,2270,0
2015-09-04,33.778,33.778,33.594,33.594,1444,0
2015-09-09,34.487,34.487,34.078,34.078,824,0
2015-09-10,34.185,34.215,33.972,34.215,14788,0
2015-09-14,34.155,34.155,34.155,34.155,515,0
2015-09-16,34.612,34.768,34.612,34.768,2167,0
2015-09-17,34.952,34.952,34.952,34.952,515,0
2015-09-18,34.63,34.63,34.309,34.309,308,0
2015-09-21,34.612,34.63,34.272,34.339,5674,0
2015-09-22,33.999,34.106,33.835,33.843,822,0
2015-09-23,33.853,33.853,33.843,33.843,513,0
2015-09-24,33.388,33.776,33.388,33.776,855,0
2015-09-25,33.98,33.999,33.776,33.776,614,0
2015-09-28,33.252,33.252,33.252,33.252,301,0
2015-09-30,33.456,33.456,33.456,33.456,100,0
2015-10-01,33.172,33.211,33.162,33.211,1541,0
2015-10-02,33.543,33.786,33.543,33.786,307,0
2015-10-05,34.262,34.515,34.262,34.505,2673,0
2015-10-06,34.505,34.505,34.329,34.329,721,0
2015-10-07,34.602,34.651,34.602,34.651,614,0
2015-10-08,34.778,34.835,34.67,34.835,361122,0
2015-10-09,35.098,35.098,34.934,35.032,52953,0
2015-10-12,35.003,35.003,34.996,34.996,656,0
2015-10-13,35.05,35.05,34.749,34.749,4730,0
2015-10-14,34.835,34.835,34.592,34.72,5964,0
2015-10-15,34.749,34.749,34.71,34.71,203,0
2015-10-16,34.865,34.865,34.865,34.865,721,0
2015-10-19,35.022,35.022,34.855,34.993,13982,0
2015-10-21,34.954,35.226,34.825,34.825,2468,0
2015-10-22,35.274,35.34,35.254,35.34,2056,0
2015-10-23,35.311,35.478,35.302,35.478,5347,0
2015-10-26,35.42,35.506,35.42,35.496,1236,0
2015-10-27,35.37,35.37,35.34,35.34,1541,0
2015-10-28,35.45,35.45,35.45,35.45,1026,0
2015-10-29,35.662,35.662,35.593,35.642,1132,0
2015-10-30,35.692,35.799,35.692,35.769,4524,0
2015-11-02,35.906,35.916,35.906,35.916,412,0
2015-11-03,35.926,36.003,35.926,36.003,412,0
2015-11-04,35.886,35.901,35.886,35.901,1914,0
2015-11-05,35.809,35.849,35.809,35.839,2673,0
2015-11-06,35.749,35.819,35.692,35.819,6374,0
2015-11-09,35.478,35.478,35.478,35.478,9066,0
2015-11-10,35.535,35.672,35.535,35.662,5447,0
2015-11-11,35.622,35.622,35.622,35.622,307,0
2015-11-13,34.69,34.778,34.631,34.631,2263,0
2015-11-16,34.806,35.127,34.612,35.127,319784,0
2015-11-17,35.147,35.254,35.042,35.069,2056,0
2015-11-18,35.33,35.545,35.33,35.545,3496,0
2015-11-19,35.612,35.612,35.575,35.585,1337,0
2015-11-20,35.819,35.876,35.779,35.789,1337,0
2015-11-23,35.849,35.946,35.749,35.749,12649,0
2015-11-24,35.721,35.896,35.662,35.839,2778,0
2015-11-25,35.955,35.955,35.867,35.916,4113,0
2015-11-30,35.809,35.809,35.809,35.809,100,0
2015-12-02,36.235,36.235,35.682,35.692,3739,0
2015-12-03,35.896,35.896,35.098,35.147,4864,0
2015-12-04,35.555,35.839,35.555,35.809,4423,0
2015-12-07,35.545,35.545,35.545,35.545,822,0
2015-12-08,35.469,35.469,35.249,35.317,3813,0
2015-12-09,35.478,35.565,34.924,34.993,1236,0
2015-12-10,35.06,35.206,35.06,35.079,4524,0
2015-12-14,34.573,34.592,34.364,34.397,4270,0
2015-12-15,34.924,35.003,34.778,34.884,16865,0
2015-12-16,34.964,35.069,34.894,35.069,7713,0
2015-12-17,35.042,35.05,34.964,34.974,2673,0
2015-12-18,34.418,34.477,34.291,34.291,1541,0
2015-12-21,34.515,34.515,34.339,34.339,10384,0
2015-12-22,34.825,34.944,34.564,34.835,2949,0
2015-12-23,35.236,35.264,35.236,35.236,1440,0
2015-12-24,35.254,35.302,35.186,35.302,5592,0
2015-12-28,35.014,35.169,35.005,35.149,1848,0
2015-12-29,35.443,35.506,35.433,35.506,27387,0
2015-12-30,35.452,35.462,35.287,35.287,181075,0
2015-12-31,35.257,35.257,34.955,34.955,8236,0
2016-01-04,34.309,34.309,34.132,34.172,1355,0
2016-01-05,34.612,34.612,34.318,34.466,9164,0
2016-01-06,34.056,34.221,33.832,33.832,2355,0
2016-01-07,33.285,33.359,33.196,33.359,5907,0
2016-01-08,33.285,33.334,33.111,33.147,3915,0
2016-01-11,32.893,32.893,32.669,32.873,21439,0
2016-01-12,33.169,33.169,32.755,32.895,80356,0
2016-01-13,32.972,32.972,32.298,32.308,4256,0
2016-01-14,32.575,32.809,32.379,32.659,4979,0
2016-01-15,31.988,32.133,31.703,32.12,4806,0
2016-01-19,32.492,32.492,31.84,32.134,14029,0
2016-01-20,31.322,31.8,31,31.792,2350,0
2016-01-21,31.86,32.144,31.743,31.939,16452,0
2016-01-22,32.105,32.443,32.105,32.443,1899,0
2016-01-25,32.337,32.337,31.899,31.919,9413,0
2016-01-26,32.163,32.434,32.163,32.405,11604,0
2016-01-27,32.256,32.695,32.222,32.251,3055,0
2016-01-28,32.472,32.472,32.1,32.148,7435,0
2016-01-29,32.611,33.05,32.611,33.05,1033,0
2016-02-01,33.038,33.156,32.883,33.156,212614,0
2016-02-02,33.062,33.062,32.467,32.512,2227,0
2016-02-03,32.022,32.67,32.022,32.67,577,0
2016-02-04,32.742,32.745,32.669,32.735,5826,0
2016-02-05,32.357,32.463,32.292,32.292,663,0
2016-02-08,32.502,32.502,31.36,31.547,4140,0
2016-02-09,31.704,32,31.636,32,3479,0
2016-02-10,32.125,32.184,31.855,31.855,3762,0
2016-02-11,31.468,31.516,31.263,31.488,6440,0
2016-02-12,31.869,31.879,31.696,31.879,1615,0
2016-02-16,32.036,32.631,32.036,32.625,121599,0
2016-02-17,33.119,33.186,33.096,33.149,4038,0
2016-02-18,33.042,33.166,33.032,33.081,2148,0
2016-02-19,32.864,33.081,32.864,33.068,6525,0
2016-02-22,33.48,33.558,33.47,33.558,2724,0
2016-02-23,33.316,33.316,33.205,33.205,676,0
2016-02-24,32.823,33.408,32.794,33.408,5242,0
2016-02-25,33.558,33.822,33.411,33.802,5084,0
2016-02-26,33.957,33.967,33.869,33.889,6473,0
2016-02-29,33.841,33.933,33.664,33.683,2683,0
2016-03-01,33.973,33.973,33.953,33.953,281,0
2016-03-02,34.367,34.367,34.184,34.208,2055,0
2016-03-03,34.322,34.476,34.322,34.476,1369,0
2016-03-04,34.846,34.915,34.68,34.76,6762,0
2016-03-07,34.836,34.875,34.753,34.846,1769,0
2016-03-08,34.522,34.635,34.502,34.571,8269,0
2016-03-09,34.581,34.581,34.581,34.581,305,0
2016-03-10,34.394,34.639,34.394,34.547,2349,0
2016-03-11,35.014,35.178,35.014,35.178,2995,0
2016-03-14,35.064,35.198,35.064,35.198,2607,0
2016-03-15,34.914,34.994,34.904,34.993,125897,0
2016-03-16,34.954,35.178,34.954,35.178,2232,0
2016-03-17,35.258,35.443,35.248,35.443,2849,0
2016-03-18,35.747,35.766,35.663,35.725,13294,0
2016-03-21,35.894,35.894,35.59,35.701,2770,0
2016-03-22,35.648,35.771,35.648,35.738,9963,0
2016-03-23,35.581,35.618,35.511,35.608,5905,0
2016-03-24,35.228,35.284,35.134,35.284,2952,0
2016-03-28,35.648,35.648,35.384,35.502,37441,0
2016-03-29,35.502,35.502,35.492,35.492,861,0
2016-03-30,36.003,36.031,35.954,35.954,9825,0
2016-03-31,36.003,36.041,35.913,35.954,8604,0
2016-04-01,35.856,36.114,35.847,36.114,138506,0
2016-04-04,36.13,36.13,36.061,36.061,3122,0
2016-04-05,35.678,35.708,35.578,35.608,6072,0
2016-04-06,35.595,35.904,35.595,35.904,2804,0
2016-04-07,35.924,35.924,35.354,35.404,4965,0
2016-04-08,35.761,35.765,35.482,35.482,7271,0
2016-04-11,35.791,35.816,35.541,35.541,4148,0
2016-04-12,35.628,35.777,35.434,35.738,15940,0
2016-04-13,35.866,36.168,35.866,36.168,4419,0
2016-04-14,36.386,36.386,36.139,36.159,5357,0
2016-04-15,36.031,36.187,36.031,36.178,2255,0
2016-04-18,36.1,36.396,36.1,36.356,5248,0
2016-04-19,36.494,36.591,36.356,36.47,5304,0
2016-04-20,36.534,36.668,36.425,36.668,4089,0
2016-04-21,36.572,36.572,36.296,36.324,7022,0
2016-04-22,36.504,36.524,36.339,36.504,6071,0
2016-04-25,36.621,36.621,36.266,36.366,1032,0
2016-04-26,36.513,36.639,36.464,36.581,5636,0
2016-04-27,36.649,36.875,36.581,36.875,47033,0
2016-04-28,37.063,37.063,36.376,36.376,33948,0
2016-04-29,36.444,36.444,35.944,35.964,6309,0
2016-05-02,36.156,36.415,36.156,36.415,5072,0
2016-05-03,36.164,36.164,35.934,36.061,2402,0
2016-05-04,35.884,35.993,35.757,35.856,51781,0
2016-05-05,35.874,35.894,35.757,35.777,3885,0
2016-05-06,35.648,35.924,35.648,35.894,2185,0
2016-05-09,36.003,36.061,35.964,36.013,3555,0
2016-05-10,36.198,36.425,36.198,36.425,7684,0
2016-05-11,36.296,36.296,36.1,36.106,2915,0
2016-05-12,35.974,36.13,35.909,36.09,1834,0
2016-05-13,36.003,36.061,35.698,35.74,5047,0
2016-05-16,35.874,36.081,35.874,36.051,4642,0
2016-05-17,36.003,36.09,35.698,35.797,31661,0
2016-05-18,35.687,36.012,35.585,35.801,5763,0
2016-05-19,35.561,35.648,35.459,35.638,1897,0
2016-05-20,35.944,36.023,35.934,35.974,7165,0
2016-05-23,35.983,36.031,35.884,35.884,8673,0
2016-05-24,36.025,36.415,36.025,36.415,8855,0
2016-05-25,36.591,36.621,36.524,36.611,3054,0
2016-05-26,36.659,36.659,36.504,36.581,4110,0
2016-05-27,36.796,36.796,36.697,36.786,4408,0
2016-05-31,36.875,36.885,36.668,36.816,2803,0
2016-06-01,36.732,36.944,36.727,36.944,3826,0
2016-06-02,37.003,37.039,36.836,37.039,1940,0
2016-06-03,36.697,36.963,36.697,36.954,2184,0
2016-06-06,37.07,37.15,37.043,37.13,4513,0
2016-06-07,37.121,37.23,37.068,37.23,7616,0
2016-06-08,37.327,37.327,37.248,37.307,3519,0
2016-06-09,37.357,37.357,37.07,37.265,3989,0
2016-06-10,36.837,36.929,36.765,36.765,4199,0
2016-06-13,36.747,36.756,36.449,36.449,3914,0
2016-06-14,36.498,36.498,36.2,36.309,68438,0
2016-06-15,36.468,36.498,36.299,36.319,29152,0
2016-06-16,36.053,36.388,35.926,36.379,6881,0
2016-06-17,36.171,36.389,36.171,36.389,9389,0
2016-06-20,36.528,36.909,36.528,36.633,16235,0
2016-06-21,36.771,36.771,36.605,36.702,5980,0
2016-06-22,36.702,36.841,36.623,36.623,6819,0
2016-06-23,36.949,37.146,36.949,37.135,6217,0
2016-06-24,35.581,36.319,35.581,35.729,13752,0
2016-06-27,35.679,35.679,34.705,34.823,78768,0
2016-06-28,35.257,35.404,35.089,35.374,21563,0
2016-06-29,35.808,36.102,35.788,36.073,8965,0
2016-06-30,36.275,36.585,36.275,36.565,4913,0
2016-07-01,36.83,36.831,36.622,36.663,5196,0
2016-07-05,36.329,36.34,36.2,36.34,5801,0
2016-07-06,36.122,36.556,36.122,36.546,5797,0
2016-07-07,36.672,36.682,36.565,36.615,1783,0
2016-07-08,36.949,37.249,36.949,37.244,2592,0
2016-07-11,37.452,37.452,37.452,37.452,407,0
2016-07-12,37.677,37.757,37.587,37.712,3363,0
2016-07-13,37.874,37.874,37.617,37.716,4552,0
2016-07-14,38.061,38.061,37.776,37.855,2753,0
2016-07-15,37.875,37.942,37.761,37.796,83728,0
2016-07-18,37.891,37.894,37.809,37.884,3308,0
2016-07-19,38.032,38.032,37.717,37.816,13401,0
2016-07-20,37.952,38.042,37.826,38.012,9233,0
2016-07-21,38.045,38.071,37.874,37.874,49289,0
2016-07-22,37.904,38.091,37.904,38.081,37005,0
2016-07-25,38.15,38.15,37.972,38.022,39579,0
2016-07-26,38.199,38.209,38.091,38.209,51838,0
2016-07-27,38.125,38.125,37.99,38.012,5041,0
2016-07-28,38.091,38.14,37.845,38.091,9224,0
2016-07-29,37.934,38.111,37.933,38.111,3726,0
2016-08-01,38.002,38.117,37.952,37.952,770,0
2016-08-02,38.13,38.13,37.552,37.606,7283,0
2016-08-03,37.627,37.776,37.627,37.776,5386,0
2016-08-04,37.806,37.806,37.737,37.766,737,0
2016-08-05,38.13,38.13,38.083,38.113,5666,0
2016-08-08,38.257,38.257,38.052,38.052,6059,0
2016-08-09,38.111,38.16,38.048,38.064,4029,0
2016-08-10,38.061,38.091,37.972,38.042,20421,0
2016-08-11,38.279,38.286,38.13,38.267,9202,0
2016-08-12,38.325,38.325,38.15,38.209,5153,0
2016-08-15,38.394,38.454,38.394,38.404,160507,0
2016-08-16,38.169,38.286,38.169,38.169,22644,0
2016-08-17,38.042,38.15,37.962,38.148,7643,0
2016-08-18,38.169,38.295,38.169,38.276,29278,0
2016-08-19,38.142,38.394,38.142,38.375,10837,0
2016-08-22,38.257,38.375,38.256,38.366,5094,0
2016-08-23,38.612,38.632,38.523,38.523,11773,0
2016-08-24,38.622,38.622,38.257,38.277,5478,0
2016-08-25,38.305,38.414,38.276,38.295,22855,0
2016-08-26,38.404,38.523,38.101,38.111,8631,0
2016-08-29,38.394,38.473,38.394,38.406,5465,0
2016-08-30,38.444,38.444,38.296,38.384,6648,0
2016-08-31,38.326,38.355,38.189,38.305,50948,0
2016-09-01,38.384,38.384,38.091,38.209,28163,0
2016-09-02,38.483,38.517,38.443,38.493,6917,0
2016-09-06,38.612,38.612,38.367,38.454,7429,0
2016-09-07,38.598,38.598,38.469,38.539,14672,0
2016-09-08,38.539,38.539,38.39,38.43,9791,0
2016-09-09,38.194,38.194,37.455,37.455,11299,0
2016-09-12,37.239,38.013,37.169,38.013,9615,0
2016-09-13,37.73,37.73,37.357,37.415,23293,0
2016-09-14,37.484,37.581,37.267,37.34,13892,0
2016-09-15,37.337,37.78,37.337,37.741,10039,0
2016-09-16,37.751,37.751,37.445,37.552,17873,0
2016-09-19,37.751,37.859,37.661,37.671,10629,0
2016-09-20,37.938,37.938,37.611,37.631,14131,0
2016-09-21,37.909,38.056,37.656,38.027,14038,0
2016-09-22,38.277,38.331,38.204,38.321,13417,0
2016-09-23,38.351,38.351,38.115,38.125,6838,0
2016-09-26,37.879,37.938,37.83,37.83,13425,0
2016-09-27,37.869,38.047,37.854,38.017,9609,0
2016-09-28,38.242,38.242,37.88,38.164,8506,0
2016-09-29,38.145,38.174,37.741,37.82,20140,0
2016-09-30,37.908,38.194,37.908,38.164,12609,0
2016-10-03,37.936,38.056,37.867,37.967,6944,0
2016-10-04,37.977,37.977,37.664,37.741,10083,0
2016-10-05,37.929,38.037,37.929,37.957,18277,0
2016-10-06,37.805,38.007,37.805,37.997,11233,0
2016-10-07,38.145,38.145,37.691,37.82,4736,0
2016-10-10,37.919,38.106,37.919,37.938,6186,0
2016-10-11,37.919,37.919,37.297,37.445,22045,0
2016-10-12,37.543,37.631,37.435,37.601,15430,0
2016-10-13,37.376,37.462,37.119,37.395,20397,0
2016-10-14,37.671,37.701,37.455,37.475,18048,0
2016-10-17,37.475,37.513,37.317,37.347,11052,0
2016-10-18,37.475,37.601,37.475,37.543,12833,0
2016-10-19,37.621,37.66,37.451,37.621,20799,0
2016-10-20,37.503,37.611,37.395,37.523,5567,0
2016-10-21,37.337,37.523,37.337,37.513,5621,0
2016-10-24,37.804,37.83,37.666,37.701,2993,0
2016-10-25,37.681,37.681,37.425,37.455,16322,0
2016-10-26,37.395,37.503,37.344,37.395,13128,0
2016-10-27,37.327,37.327,37.169,37.178,30300,0
2016-10-28,37.248,37.465,37.157,37.24,9985,0
2016-10-31,37.376,37.415,37.287,37.386,17105,0
2016-11-01,37.601,37.601,36.892,37.139,101815,0
2016-11-02,37.089,37.129,36.936,36.991,9485,0
2016-11-03,36.941,37.051,36.773,36.773,40573,0
2016-11-04,36.892,37.055,36.815,36.931,7400,0
2016-11-07,37.347,37.543,37.316,37.475,22814,0
2016-11-08,37.523,37.81,37.405,37.767,19015,0
2016-11-09,37.376,38.213,37.299,38.076,88109,0
2016-11-10,38.309,38.469,38.123,38.351,64733,0
2016-11-11,38.301,38.419,38.223,38.361,13590,0
2016-11-14,38.558,38.776,38.558,38.738,27814,0
2016-11-15,38.965,38.995,38.705,38.965,32005,0
2016-11-16,38.945,38.945,38.81,38.879,17050,0
2016-11-17,38.975,39.174,38.965,39.164,71641,0
2016-11-18,39.224,39.224,39.016,39.094,48778,0
2016-11-21,39.283,39.3,39.16,39.293,94728,0
2016-11-22,39.432,39.492,39.336,39.492,36975,0
2016-11-23,39.472,39.581,39.422,39.581,24156,0
2016-11-25,39.746,39.766,39.706,39.766,8587,0
2016-11-28,39.736,39.736,39.522,39.522,26833,0
2016-11-29,39.656,39.766,39.619,39.65,57337,0
2016-11-30,39.65,39.786,39.432,39.492,32578,0
2016-12-01,39.402,39.531,39.244,39.244,21754,0
2016-12-02,39.412,39.422,39.254,39.313,21091,0
2016-12-05,39.581,39.615,39.325,39.581,21024,0
2016-12-06,39.697,39.816,39.561,39.816,74629,0
2016-12-07,39.856,40.373,39.786,40.313,36013,0
2016-12-08,40.402,40.596,40.313,40.52,43037,0
2016-12-09,40.767,40.767,40.472,40.578,32051,0
2016-12-12,40.877,40.877,40.39,40.439,21068,0
2016-12-13,40.611,40.636,40.512,40.601,56149,0
2016-12-14,40.73,40.73,40.196,40.206,14765,0
2016-12-15,40.365,40.531,40.311,40.414,24102,0
2016-12-16,40.532,40.532,40.246,40.296,13425,0
2016-12-19,40.474,40.483,40.335,40.404,26916,0
2016-12-20,40.641,40.641,40.496,40.561,20021,0
2016-12-21,40.611,40.611,40.493,40.522,31210,0
2016-12-22,40.591,40.591,40.227,40.286,29628,0
2016-12-23,40.414,40.414,40.323,40.375,46759,0
2016-12-27,40.464,40.591,40.447,40.512,19512,0
2016-12-28,40.79,40.79,40.076,40.096,19374,0
2016-12-29,40.206,40.286,40.073,40.139,11293,0
2016-12-30,40.305,40.305,39.887,39.957,15685,0
2017-01-03,40.086,40.355,40.007,40.226,38361,0
2017-01-04,40.503,40.641,40.474,40.611,22020,0
2017-01-05,40.454,40.601,40.286,40.424,19599,0
2017-01-06,40.611,40.64,40.434,40.551,17710,0
2017-01-09,40.75,40.75,40.325,40.345,21160,0
2017-01-10,40.434,40.571,40.395,40.473,25697,0
2017-01-11,40.631,40.631,40.315,40.586,38346,0
2017-01-12,40.631,40.631,40.184,40.483,20294,0
2017-01-13,40.73,40.739,40.561,40.601,35173,0
2017-01-17,40.675,40.675,40.359,40.418,50679,0
2017-01-18,40.595,40.595,40.418,40.565,19597,0
2017-01-19,40.695,40.695,40.303,40.407,14228,0
2017-01-20,40.359,40.585,40.359,40.477,219586,0
2017-01-23,40.645,40.645,40.28,40.425,15089,0
2017-01-24,40.665,40.874,40.536,40.804,285117,0
2017-01-25,40.991,41.139,40.991,41.139,33828,0
2017-01-26,41.248,41.248,41.018,41.057,23144,0
2017-01-27,41.189,41.189,40.92,40.973,21021,0
2017-01-30,40.714,40.744,40.458,40.732,24325,0
2017-01-31,40.824,40.824,40.592,40.813,81698,0
2017-02-01,40.685,40.953,40.625,40.704,17279,0
2017-02-02,40.724,40.879,40.631,40.784,66235,0
2017-02-03,41.06,41.149,40.973,41.119,78541,0
2017-02-06,40.874,41.148,40.874,41.02,24989,0
2017-02-07,41.159,41.159,40.963,41.05,31791,0
2017-02-08,41.05,41.12,40.961,41.097,19143,0
2017-02-09,41.179,41.438,41.179,41.398,27284,0
2017-02-10,41.537,41.597,41.398,41.557,16989,0
2017-02-13,41.776,41.786,41.677,41.716,18533,0
2017-02-14,41.592,41.86,41.592,41.804,19664,0
2017-02-15,41.811,42.084,41.811,42.044,38283,0
2017-02-16,42.166,42.166,41.91,42.058,14882,0
2017-02-17,42.097,42.146,41.91,42.146,70026,0
2017-02-21,42.315,42.422,42.264,42.411,36651,0
2017-02-22,42.464,42.464,42.245,42.365,61499,0
2017-02-23,42.563,42.573,42.183,42.265,39787,0
2017-02-24,42.325,42.444,42.138,42.434,21897,0
2017-02-27,42.493,42.563,42.434,42.563,20136,0
2017-02-28,42.582,42.582,42.334,42.355,26187,0
2017-03-01,42.742,43,42.742,42.921,62489,0
2017-03-02,43,43,42.622,42.642,91831,0
2017-03-03,42.653,42.682,42.496,42.662,39195,0
2017-03-06,42.642,42.642,42.383,42.503,419584,0
2017-03-07,42.558,42.558,42.28,42.31,44324,0
2017-03-08,42.38,42.459,42.283,42.283,36675,0
2017-03-09,42.469,42.469,42.134,42.29,141152,0
2017-03-10,42.518,42.548,42.282,42.443,78466,0
2017-03-13,42.506,42.568,42.422,42.568,20592,0
2017-03-14,42.587,42.587,42.296,42.43,43167,0
2017-03-15,42.399,42.876,42.399,42.816,104685,0
2017-03-16,42.926,42.926,42.697,42.727,48139,0
2017-03-17,42.896,42.896,42.673,42.774,96144,0
2017-03-20,42.757,42.896,42.53,42.587,26542,0
2017-03-21,42.757,42.757,41.961,41.973,19683,0
2017-03-22,42.022,42.101,41.885,42.081,24407,0
2017-03-23,42.062,42.34,42.043,42.091,160471,0
2017-03-24,42.181,42.28,41.9,42.022,67341,0
2017-03-27,41.825,42.032,41.428,41.974,22023,0
2017-03-28,42.013,42.319,41.874,42.24,119732,0
2017-03-29,42.161,42.273,42.141,42.25,31861,0
2017-03-30,42.25,42.439,42.25,42.419,19555,0
2017-03-31,42.33,42.478,42.33,42.379,15034,0
2017-04-03,42.26,42.412,41.96,42.161,56571,0
2017-04-04,42.131,42.174,42.013,42.072,36799,0
2017-04-05,42.25,42.42,41.874,41.914,29559,0
2017-04-06,41.974,42.181,41.795,42.091,22946,0
2017-04-07,41.964,42.161,41.964,42.072,34647,0
2017-04-10,42.003,42.27,41.996,42.111,14431,0
2017-04-11,42.091,42.21,41.835,42.21,14382,0
2017-04-12,42.121,42.121,41.805,41.884,86422,0
2017-04-13,41.735,41.934,41.6,41.606,27856,0
2017-04-17,41.755,41.941,41.646,41.922,31794,0
2017-04-18,41.905,41.945,41.774,41.935,19428,0
2017-04-19,42.172,42.172,41.945,41.988,28378,0
2017-04-20,42.182,42.437,42.052,42.381,33054,0
2017-04-21,42.49,42.49,42.211,42.331,33984,0
2017-04-24,42.987,42.987,42.736,42.818,68613,0
2017-04-25,43.067,43.097,42.958,43.017,38680,0
2017-04-26,43.047,43.211,42.983,43.043,41704,0
2017-04-27,43.286,43.286,43.007,43.127,40124,0
2017-04-28,43.047,43.087,42.818,42.888,58632,0
2017-05-01,43.117,43.117,42.808,42.918,45247,0
2017-05-02,43.097,43.097,42.808,42.898,34924,0
2017-05-03,42.898,42.898,42.689,42.834,22009,0
2017-05-04,43.007,43.007,42.753,42.931,18593,0
2017-05-05,43.087,43.117,42.933,43.107,19616,0
2017-05-08,43.167,43.167,42.968,43.001,22798,0
2017-05-09,43.157,43.157,42.977,43.004,32107,0
2017-05-10,42.928,43.276,42.928,43.067,17171,0
2017-05-11,43.027,43.027,42.699,42.955,31769,0
2017-05-12,42.918,42.918,42.709,42.729,142642,0
2017-05-15,42.888,43.06,42.888,43.027,16343,0
2017-05-16,43.138,43.138,42.869,42.919,306985,0
2017-05-17,42.695,42.695,42.252,42.252,29126,0
2017-05-18,42.232,42.551,42.123,42.402,37375,0
2017-05-19,42.422,42.839,42.422,42.69,23523,0
2017-05-22,42.849,43.005,42.76,43.005,33800,0
2017-05-23,43.128,43.128,42.939,43.028,337806,0
2017-05-24,43.088,43.118,43.001,43.118,12944,0
2017-05-25,43.257,43.437,43.168,43.376,15785,0
2017-05-26,43.386,43.406,43.336,43.386,42806,0
2017-05-30,43.356,43.366,43.241,43.336,48306,0
2017-05-31,43.624,43.624,43.207,43.416,56175,0
2017-06-01,43.574,43.824,43.465,43.824,24616,0
2017-06-02,43.87,44.052,43.819,43.953,75624,0
2017-06-05,44.192,44.192,43.864,43.874,17566,0
2017-06-06,44.052,44.052,43.667,43.667,19049,0
2017-06-07,43.804,43.804,43.648,43.754,45529,0
2017-06-08,43.814,43.913,43.708,43.824,24821,0
2017-06-09,43.963,44.091,43.774,43.894,7888,0
2017-06-12,43.874,43.904,43.704,43.864,28351,0
2017-06-13,44.003,44.143,43.963,44.123,33303,0
2017-06-14,44.043,44.183,43.969,44.143,16015,0
2017-06-15,43.764,44.093,43.764,44.033,17959,0
2017-06-16,44.093,44.093,43.834,44.043,21825,0
2017-06-19,44.243,44.392,44.184,44.392,29208,0
2017-06-20,44.203,44.323,44.033,44.043,40397,0
2017-06-21,44.093,44.093,43.834,43.914,26757,0
2017-06-22,43.804,43.963,43.783,43.854,16597,0
2017-06-23,43.764,44.153,43.764,43.914,56608,0
2017-06-26,44.173,44.173,43.955,44.069,15244,0
2017-06-27,43.934,44.063,43.744,43.744,34476,0
2017-06-28,44.013,44.173,43.934,44.13,53962,0
2017-06-29,44.193,44.193,43.506,43.754,83641,0
2017-06-30,43.924,44.023,43.837,43.993,15537,0
2017-07-03,44.203,44.203,44.033,44.043,13615,0
2017-07-05,44.133,44.133,43.894,44.063,125549,0
2017-07-06,43.894,43.943,43.594,43.644,204545,0
2017-07-07,43.634,44.043,43.634,44.001,17607,0
2017-07-10,43.963,44.038,43.933,43.953,155841,0
2017-07-11,43.993,43.993,43.724,43.924,13413,0
2017-07-12,44.203,44.243,44.132,44.173,23520,0
2017-07-13,44.203,44.263,44.086,44.263,124418,0
2017-07-14,44.293,44.471,44.236,44.402,18863,0
2017-07-17,44.372,44.481,44.303,44.432,13174,0
2017-07-18,44.352,44.362,44.256,44.362,14777,0
2017-07-19,44.551,44.581,44.432,44.581,19624,0
2017-07-20,44.781,44.781,44.444,44.571,26487,0
2017-07-21,44.751,44.811,44.422,44.601,19882,0
2017-07-24,44.601,44.617,44.501,44.591,17528,0
2017-07-25,44.821,44.821,44.664,44.751,14027,0
2017-07-26,44.661,44.711,44.571,44.596,49481,0
2017-07-27,44.701,44.741,44.323,44.471,26543,0
2017-07-28,44.362,44.471,44.333,44.471,25060,0
2017-07-31,44.461,44.556,44.422,44.526,39244,0
2017-08-01,44.641,44.641,44.498,44.591,39548,0
2017-08-02,44.253,44.591,44.253,44.531,92134,0
2017-08-03,44.571,44.571,44.392,44.501,83467,0
2017-08-04,44.518,44.661,44.444,44.515,49116,0
2017-08-07,44.581,44.651,44.526,44.641,19548,0
2017-08-08,44.581,44.761,44.481,44.491,18367,0
2017-08-09,44.581,44.581,44.303,44.422,14916,0
2017-08-10,44.591,44.591,43.804,43.804,41206,0
2017-08-11,44.003,44.003,43.81,43.874,34943,0
2017-08-14,44.113,44.352,44.113,44.313,32080,0
2017-08-15,44.223,44.323,44.183,44.193,27482,0
2017-08-16,44.263,44.481,44.253,44.362,32030,0
2017-08-17,44.323,44.323,43.664,43.688,85355,0
2017-08-18,43.714,43.787,43.525,43.68,16921,0
2017-08-21,43.754,43.754,43.485,43.644,18516,0
2017-08-22,43.844,44.063,43.776,44.063,50741,0
2017-08-23,43.953,43.969,43.846,43.924,52402,0
2017-08-24,43.924,43.953,43.794,43.824,40240,0
2017-08-25,43.904,44.033,43.904,43.968,22087,0
2017-08-28,44.063,44.074,43.855,43.924,33605,0
2017-08-29,43.734,43.924,43.705,43.917,19368,0
2017-08-30,43.951,44.178,43.924,44.143,27096,0
2017-08-31,44.283,44.461,44.273,44.422,26916,0
2017-09-01,44.621,44.621,44.467,44.501,18517,0
2017-09-05,44.263,44.407,43.964,44.133,88163,0
2017-09-06,44.283,44.283,44.14,44.189,24292,0
2017-09-07,44.204,44.204,44.043,44.133,25565,0
2017-09-08,44.053,44.342,44.053,44.283,42917,0
2017-09-11,44.616,44.762,44.612,44.705,28425,0
2017-09-12,44.842,44.912,44.802,44.912,21405,0
2017-09-13,44.932,44.932,44.827,44.852,55104,0
2017-09-14,44.748,44.82,44.748,44.772,17369,0
2017-09-15,44.812,44.885,44.78,44.879,12743,0
2017-09-18,45.029,45.052,44.952,45.047,104064,0
2017-09-19,45.111,45.111,44.982,45.022,35172,0
2017-09-20,45.076,45.141,44.952,45.141,95591,0
2017-09-21,44.972,45.102,44.972,45.062,106561,0
2017-09-22,45.032,45.181,45.021,45.181,14160,0
2017-09-25,44.912,45.175,44.912,45.107,14474,0
2017-09-26,45.331,45.331,45.169,45.171,9480,0
2017-09-27,45.301,45.451,45.177,45.371,23775,0
2017-09-28,45.341,45.441,45.271,45.441,20321,0
2017-09-29,45.531,45.601,45.391,45.591,19116,0
2017-10-02,45.671,45.851,45.628,45.851,30174,0
2017-10-03,45.832,45.94,45.791,45.94,87731,0
2017-10-04,46.12,46.12,45.887,46.02,53128,0
2017-10-05,46.17,46.229,46.076,46.19,43252,0
2017-10-06,46.15,46.16,46.07,46.129,17541,0
2017-10-09,46.27,46.27,45.99,46.04,15652,0
2017-10-10,46.17,46.228,46.075,46.15,28031,0
2017-10-11,46.16,46.199,46.12,46.17,21713,0
2017-10-12,46.104,46.275,46.104,46.23,16722,0
2017-10-13,46.28,46.33,46.219,46.22,14660,0
2017-10-16,46.35,46.35,46.14,46.26,22813,0
2017-10-17,46.38,46.38,46.1466,46.19,22132,0
2017-10-18,46.33,46.38,46.251,46.35,17474,0
2017-10-19,46.27,46.4,46.105,46.385,220525,0
2017-10-20,46.65,46.76,46.6244,46.7,18137,0
2017-10-23,46.84,46.84,46.665,46.665,34968,0
2017-10-24,46.79,46.79,46.67,46.733,15642,0
2017-10-25,46.76,46.76,46.225,46.479,28772,0
2017-10-26,46.68,46.77,46.6127,46.68,16690,0
2017-10-27,46.76,46.81,46.56,46.81,47209,0
2017-10-30,46.73,46.85,46.475,46.5325,25104,0
2017-10-31,46.56,46.72,46.56,46.67,26443,0
2017-11-01,46.69,46.8557,46.58,46.59,16615,0
2017-11-02,46.68,46.7599,46.5309,46.72,13459,0
2017-11-03,46.84,46.84,46.64,46.8,23839,0
2017-11-06,46.67,46.86,46.67,46.83,23593,0
2017-11-07,46.85,46.94,46.5232,46.73,16074,0
2017-11-08,46.94,46.94,46.6706,46.86,80947,0
2017-11-09,46.5,46.65,46.3468,46.58,34050,0
2017-11-10,46.51,46.61,46.43,46.6,19293,0
