Date,Open,High,Low,Close,Volume,OpenInt
2016-05-27,48.154,48.205,48.126,48.126,1758,0
2016-05-31,50.237,59.425,47.895,47.934,3285,0
2016-06-01,47.934,47.934,47.934,47.934,207,0
2016-06-02,47.712,47.712,47.712,47.712,517,0
2016-06-03,48.069,48.311,48.068,48.311,1136,0
2016-06-06,48.682,48.682,48.572,48.62,3470,0
2016-06-07,48.985,48.985,48.985,48.985,133,0
2016-06-08,49.116,49.116,49.031,49.031,309,0
2016-06-09,48.699,48.699,48.492,48.492,361,0
2016-06-10,47.506,47.565,47.421,47.421,2449,0
2016-06-13,46.811,46.811,46.549,46.549,2136,0
2016-06-14,46.549,46.549,46.549,46.549,0,0
2016-06-15,46.074,46.074,46.074,46.074,102,0
2016-06-16,45.387,46.006,45.387,46.006,635,0
2016-06-17,46.384,46.512,46.384,46.512,629,0
2016-06-20,48.572,48.572,47.614,47.614,5017,0
2016-06-21,49.792,49.792,47.966,47.966,331,0
2016-06-22,48.32,48.364,48.32,48.364,1311,0
2016-06-23,48.823,48.823,48.685,48.769,720,0
2016-06-24,45.671,45.725,45.428,45.428,894,0
2016-06-27,44.505,44.505,44.212,44.457,726,0
2016-06-28,45.352,45.507,45.234,45.401,3915,0
2016-06-29,45.401,45.401,45.401,45.401,0,0
2016-06-30,47.285,47.285,47.285,47.285,267,0
2016-07-01,47.426,47.452,47.29,47.452,839,0
2016-07-05,47.323,47.323,47.323,47.323,0,0
2016-07-06,46.013,46.411,45.671,46.411,3187,0
2016-07-07,46.411,46.411,46.411,46.411,0,0
2016-07-08,46.411,46.411,46.411,46.411,0,0
2016-07-11,47.306,47.432,47.306,47.432,3854,0
2016-07-12,47.865,48.102,47.727,47.852,11615,0
2016-07-13,48.024,48.024,48.024,48.024,720,0
2016-07-14,48.024,48.024,48.024,48.024,0,0
2016-07-15,47.981,47.981,47.974,47.974,206,0
2016-07-18,47.878,47.994,47.878,47.994,263,0
2016-07-19,47.869,48.15,47.363,47.363,4524,0
2016-07-20,47.752,48.15,47.752,48.092,1396,0
2016-07-21,48.199,48.199,47.995,48.13,2621,0
2016-07-22,48.13,48.13,48.13,48.13,0,0
2016-07-25,48.13,48.13,48.13,48.13,0,0
2016-07-26,47.957,47.957,47.957,47.957,308,0
2016-07-27,48.219,48.219,48.102,48.102,1329,0
2016-07-28,48.393,48.393,48.392,48.392,831,0
2016-07-29,48.199,48.791,48.199,48.791,438,0
2016-08-01,50.163,50.163,50.163,50.163,106,0
2016-08-02,48.423,48.423,48.423,48.423,997,0
2016-08-03,47.984,47.984,47.984,47.984,161,0
2016-08-04,48.306,48.306,48.306,48.306,1035,0
2016-08-05,48.384,48.461,48.384,48.461,1281,0
2016-08-08,48.461,48.461,48.413,48.413,633,0
2016-08-09,48.538,48.824,48.538,48.824,563,0
2016-08-10,48.824,48.824,48.824,48.824,0,0
2016-08-11,48.824,48.824,48.824,48.824,0,0
2016-08-12,49.239,49.239,49.071,49.21,2763,0
2016-08-15,48.024,49.22,48.024,49.22,206,0
2016-08-16,49.22,49.22,49.22,49.22,0,0
2016-08-17,48.718,49.345,48.718,49.345,708,0
2016-08-18,49.502,49.502,49.502,49.502,277,0
2016-08-19,48.49,48.81,47.79,48.81,657,0
2016-08-22,49.54,49.54,49.54,49.54,0,0
2016-08-23,49.22,49.395,49.22,49.385,780,0
2016-08-24,49.17,49.17,49.17,49.17,103,0
2016-08-25,49.092,49.092,49.092,49.092,164,0
2016-08-26,48.977,49.316,48.752,48.752,615,0
2016-08-29,48.849,48.928,48.772,48.772,834,0
2016-08-30,48.772,48.772,48.772,48.772,0,0
2016-08-31,48.499,48.5,48.499,48.5,308,0
2016-09-01,48.695,48.727,48.675,48.717,618,0
2016-09-02,49.404,49.55,49.404,49.55,25999,0
2016-09-06,50.287,51.017,49.754,51.017,3009,0
2016-09-07,50.133,51.017,49.977,51.017,2600,0
2016-09-08,51.017,51.017,49.482,49.492,5665,0
2016-09-09,49.772,49.772,49.772,49.772,102,0
2016-09-12,49.25,49.374,49.25,49.374,3313,0
2016-09-13,49.374,49.374,49.374,49.374,0,0
2016-09-14,48.451,48.451,48.383,48.383,6982,0
2016-09-15,48.568,48.568,48.568,48.568,206,0
2016-09-16,48.568,48.568,48.568,48.568,0,0
2016-09-19,48.568,48.568,48.568,48.568,0,0
2016-09-20,48.568,48.568,48.568,48.568,0,0
2016-09-21,48.916,48.916,48.916,48.916,130,0
2016-09-22,49.55,49.559,49.55,49.559,1609,0
2016-09-23,49.409,49.409,49.409,49.409,191,0
2016-09-26,49.626,49.626,49.626,49.626,0,0
2016-09-27,48.745,48.745,48.745,48.745,461,0
2016-09-28,49.099,49.407,49.099,49.407,616,0
2016-09-29,48.69,48.866,48.563,48.764,2769,0
2016-09-30,48.992,49.151,48.992,49.151,1000,0
2016-10-03,48.748,48.826,48.748,48.826,1128,0
2016-10-04,49.051,49.051,48.806,48.806,5489,0
2016-10-05,49.099,49.149,49.099,49.149,317,0
2016-10-06,48.806,49.011,48.729,49.011,1437,0
2016-10-07,48.69,48.826,48.69,48.816,1025,0
2016-10-10,48.944,48.944,48.944,48.944,0,0
2016-10-11,48.767,48.767,48.094,48.094,1132,0
2016-10-12,48.202,48.787,47.939,48.162,5646,0
2016-10-13,47.645,47.898,46.855,47.898,1261,0
2016-10-14,47.898,47.898,47.898,47.898,0,0
2016-10-17,48.621,48.621,47.819,47.819,962,0
2016-10-18,47.819,47.819,47.819,47.819,0,0
2016-10-19,48.296,48.296,48.296,48.296,863,0
2016-10-20,48.296,48.296,48.296,48.296,0,0
2016-10-21,48.612,48.612,47.939,48.104,2855,0
2016-10-24,48.661,48.661,48.016,48.026,2034,0
2016-10-25,47.889,47.909,47.86,47.889,9415,0
2016-10-26,47.889,47.889,47.889,47.889,0,0
2016-10-27,47.87,47.87,47.87,47.87,248,0
2016-10-28,47.782,47.782,47.782,47.782,409,0
2016-10-31,48.074,48.074,47.8,47.8,474,0
2016-11-01,47.675,47.82,47.441,47.567,168422,0
2016-11-02,47.219,47.219,47.219,47.219,1041,0
2016-11-03,47.252,47.264,47.252,47.264,344,0
2016-11-04,46.776,47.068,46.776,46.776,670,0
2016-11-07,46.776,46.776,46.776,46.776,0,0
2016-11-08,47.093,47.636,46.898,46.898,1804,0
2016-11-09,47.352,47.763,47.287,47.763,10970,0
2016-11-10,47.352,47.694,46.991,47.382,3637,0
2016-11-11,46.767,46.767,46.767,46.767,157,0
2016-11-14,46.239,46.356,45.423,46.356,3316,0
2016-11-15,46.464,46.464,45.478,46.23,2998,0
2016-11-16,46.043,46.288,46.043,46.248,5824,0
2016-11-17,47.02,47.02,46.063,46.278,21118,0
2016-11-18,46.337,46.337,46.288,46.308,738,0
2016-11-21,46.308,46.308,46.308,46.308,0,0
2016-11-22,46.59,46.6,45.84,46.6,1941,0
2016-11-23,46.425,46.425,45.938,45.938,1535,0
2016-11-25,47.254,47.254,46.268,46.268,823,0
2016-11-28,47.157,47.157,45.752,46.132,43187,0
2016-11-29,46.67,46.707,46.181,46.181,3316,0
2016-11-30,46.961,46.961,45.956,45.956,2150,0
2016-12-01,46.581,46.581,45.898,46.454,3457,0
2016-12-02,46.933,46.933,46.674,46.674,545,0
2016-12-05,47.441,47.441,46.743,46.767,4113,0
2016-12-06,46.767,46.767,46.767,46.767,0,0
2016-12-07,46.767,46.767,46.767,46.767,254,0
2016-12-08,47.527,47.626,47.527,47.626,850,0
2016-12-09,47.919,47.976,47.597,47.835,2440,0
2016-12-12,47.949,47.995,47.688,47.939,1381,0
2016-12-13,47.557,48.568,47.46,48.562,2451,0
2016-12-14,48.876,48.876,47.781,47.781,1104,0
2016-12-15,48.065,48.065,46.76,47.537,2030,0
2016-12-16,47.753,47.753,47.219,47.219,1120,0
2016-12-19,47.761,47.761,47.746,47.746,880,0
2016-12-20,47.743,47.782,47.522,47.522,1195,0
2016-12-21,47.77,47.77,47.501,47.642,2859,0
2016-12-22,47.701,47.73,47.652,47.682,1197,0
2016-12-23,47.447,47.72,47.447,47.72,712,0
2016-12-27,48.61,48.99,47.574,47.984,3814,0
2016-12-28,47.984,47.984,47.457,47.457,3905,0
2016-12-29,47.505,47.505,47.457,47.457,3058,0
2016-12-30,47.994,48.048,47.903,47.903,1018,0
2017-01-03,47.907,48.593,47.907,48.044,1248,0
2017-01-04,47.651,48.474,47.651,48.269,3121,0
2017-01-05,47.319,49.17,47.319,49.168,2587,0
2017-01-06,49.415,49.415,48.701,48.759,1768,0
2017-01-09,48.641,48.975,48.259,48.975,2313,0
2017-01-10,49.103,49.111,48.941,49.033,2611,0
2017-01-11,48.827,49.267,48.784,49.267,3428,0
2017-01-12,49.425,49.425,48.835,48.835,1917,0
2017-01-13,48.494,49.425,48.485,48.485,1880,0
2017-01-17,48.603,48.96,48.603,48.862,1168,0
2017-01-18,48.783,49.19,48.783,48.827,2503,0
2017-01-19,48.523,48.906,48.485,48.681,4682,0
2017-01-20,48.896,48.896,48.252,48.252,4396,0
2017-01-23,50.13,50.13,48.249,48.563,1960,0
2017-01-24,48.249,48.288,48.249,48.249,455,0
2017-01-25,49.66,49.66,49.374,49.459,2343,0
2017-01-26,48.72,49.71,48.534,49.71,14102,0
2017-01-27,49.68,49.68,49.216,49.216,1850,0
2017-01-30,49.68,50.63,48.965,49.444,6197,0
2017-01-31,49.532,49.532,49.532,49.532,151,0
2017-02-01,49.17,49.69,49.17,49.69,2652,0
2017-02-02,49.464,49.469,48.994,49.258,3274,0
2017-02-03,49.258,49.258,49.258,49.258,193,0
2017-02-06,49.503,49.503,48.827,49.25,3103,0
2017-02-07,49.25,49.25,49.25,49.25,0,0
2017-02-08,49.562,49.826,48.427,49.826,1292,0
2017-02-09,49.738,49.994,49.68,49.797,2968,0
2017-02-10,49.611,50.199,49.611,50.075,2234,0
2017-02-13,50.032,50.277,50.032,50.277,4501,0
2017-02-14,50.09,50.189,50.09,50.174,547,0
2017-02-15,50.189,50.408,49.264,50.336,2772,0
2017-02-16,50.668,50.698,49.732,50.228,3203,0
2017-02-17,49.876,50.55,49.641,50.434,2314,0
2017-02-21,50.706,50.777,50.434,50.669,12887,0
2017-02-22,50.767,50.767,50.444,50.638,3554,0
2017-02-23,51.511,51.511,50.444,51.023,3731,0
2017-02-24,50.444,50.767,50.444,50.444,1395,0
2017-02-27,50.444,50.863,49.464,50.689,2539,0
2017-02-28,50.874,50.874,50.081,50.14,1021,0
2017-03-01,50.864,50.864,50.791,50.791,618,0
2017-03-02,50.869,50.869,50.199,50.282,1728,0
2017-03-03,50.365,50.797,50.365,50.797,493,0
2017-03-06,50.243,51.003,49.514,50.503,7728,0
2017-03-07,50.802,50.818,50.444,50.704,1806,0
2017-03-08,50.624,50.634,49.954,50.052,2274,0
2017-03-09,50.503,50.678,50.434,50.434,480,0
2017-03-10,50.806,50.928,50.203,50.203,1669,0
2017-03-13,50.973,51.082,50.404,50.444,8937,0
2017-03-14,50.928,50.978,50.444,50.767,3861,0
2017-03-15,50.806,50.923,49.954,50.884,1686,0
2017-03-16,50.669,51.83,50.669,51.167,1269,0
2017-03-17,51.672,51.822,51.316,51.418,4455,0
2017-03-20,51.796,52.03,51.247,51.717,7819,0
2017-03-21,51.717,51.717,50.656,51.541,4877,0
2017-03-22,51.942,51.942,50.463,50.689,3827,0
2017-03-23,51.898,51.898,50.55,51.119,4072,0
2017-03-24,51.432,52.12,51.432,51.758,2611,0
2017-03-27,51.708,52.023,51.452,51.556,1849,0
2017-03-28,51.836,52.141,50.86,51.797,2348,0
2017-03-29,52.033,52.207,51.579,51.718,3444,0
2017-03-30,50.91,51.323,50.85,50.959,2230,0
2017-03-31,51.343,51.914,51.333,51.501,1709,0
2017-04-03,51.737,51.737,50.85,51.643,1939,0
2017-04-04,51.245,51.729,51.245,51.729,3446,0
2017-04-05,51.728,51.728,51.146,51.146,4191,0
2017-04-06,51.729,51.729,51.729,51.729,734,0
2017-04-07,51.116,51.737,50.999,51.737,2731,0
2017-04-10,51.629,51.884,51.17,51.314,2913,0
2017-04-11,51.906,51.906,51.906,51.906,338,0
2017-04-12,51.787,52.136,51.265,51.265,3748,0
2017-04-13,51.964,51.964,51.205,51.215,4688,0
2017-04-17,51.698,52.143,50.939,52.143,4055,0
2017-04-18,52.081,52.081,51.146,51.294,6635,0
2017-04-19,51.915,51.915,50.902,51.182,5369,0
2017-04-20,51.668,52.09,51.466,51.954,1182,0
2017-04-21,51.658,52.111,51.304,52.101,11183,0
2017-04-24,52.146,52.614,52.146,52.427,1523,0
2017-04-25,52.427,52.915,51.984,52.705,1758,0
2017-04-26,53.354,53.354,52.28,52.575,2263,0
2017-04-27,53.353,53.353,53.048,53.048,1271,0
2017-04-28,53.019,53.039,52.842,53.039,1964,0
2017-05-01,53.561,53.561,52.496,53.009,12153,0
2017-05-02,53.305,53.311,52.686,52.686,6252,0
2017-05-03,53.403,53.403,52.989,53.088,970,0
2017-05-04,53.098,53.305,52.969,53.305,1821,0
2017-05-05,53.639,53.896,53.166,53.896,3024,0
2017-05-08,53.895,53.9,53.156,53.412,3073,0
2017-05-09,54.181,54.181,53.262,53.472,2487,0
2017-05-10,53.339,53.339,53.216,53.334,1505,0
2017-05-11,54.004,54.004,53.334,53.758,2578,0
2017-05-12,53.857,53.857,53.364,53.658,2647,0
2017-05-15,54.093,54.093,53.787,53.876,4857,0
2017-05-16,54.201,54.848,53.422,53.561,3058,0
2017-05-17,55.186,55.186,53.679,53.964,2464,0
2017-05-18,53.462,54.94,53.462,54.044,3906,0
2017-05-19,54.645,54.837,54.24,54.389,3538,0
2017-05-22,54.694,55.049,54.133,54.664,9934,0
2017-05-23,53.728,55.009,53.728,54.497,16657,0
2017-05-24,54.536,54.96,53.984,54.723,9284,0
2017-05-25,55.108,55.108,54.25,54.685,6135,0
2017-05-26,54.979,54.979,53.994,54.487,8624,0
2017-05-30,54.556,54.883,54.427,54.763,5322,0
2017-05-31,55.039,55.162,54.516,54.516,3730,0
2017-06-01,54.752,54.849,54.713,54.805,3572,0
2017-06-02,55.66,55.798,54.979,55.186,8360,0
2017-06-05,55.65,55.65,54.872,55.186,4503,0
2017-06-06,55.265,55.265,54.536,54.536,9053,0
2017-06-07,55.255,55.275,54.615,55.275,7072,0
2017-06-08,55.099,55.099,54.124,54.605,12361,0
2017-06-09,54.21,54.703,54.177,54.615,3159,0
2017-06-12,54.014,54.546,54.014,54.151,2055,0
2017-06-13,54.024,54.762,54.024,54.753,4175,0
2017-06-14,54.979,55.151,54.32,54.881,2389,0
2017-06-15,54.427,54.427,54.123,54.25,2892,0
2017-06-16,54.359,54.745,53.994,54.453,2070,0
2017-06-19,54.999,55.009,54.889,54.979,2661,0
2017-06-20,54.468,54.976,54.399,54.399,3598,0
2017-06-21,54.707,54.707,53.552,54.502,1056,0
2017-06-22,54.767,54.848,54.299,54.299,1330,0
2017-06-23,54.598,54.96,54.408,54.737,3375,0
2017-06-26,54.826,55.096,54.607,55.096,1040,0
2017-06-27,54.817,55.136,54.809,55.056,2276,0
2017-06-28,54.936,55.185,54.488,54.588,2558,0
2017-06-29,55.241,55.241,54.128,54.603,6149,0
2017-06-30,54.399,55.195,54.13,54.746,3438,0
2017-07-03,54.706,54.706,54.692,54.692,659,0
2017-07-05,53.96,54.562,53.751,53.751,17555,0
2017-07-06,53.726,54.14,53.582,53.821,3029,0
2017-07-07,53.691,54.213,53.561,54.006,2045,0
2017-07-10,53.93,54.159,53.93,54.159,1447,0
2017-07-11,53.812,54.26,53.812,54.01,2189,0
2017-07-12,54.319,55.086,54.319,54.578,2061,0
2017-07-13,54.538,54.887,54.538,54.787,767,0
2017-07-14,54.892,55.494,54.488,55.494,3240,0
2017-07-17,55.016,55.664,54.787,55.564,4205,0
2017-07-18,54.936,55.624,54.936,55.136,8628,0
2017-07-19,55.711,55.877,55.375,55.645,2157,0
2017-07-20,55.564,55.564,55.564,55.564,491,0
2017-07-21,55.362,55.362,55.362,55.362,569,0
2017-07-24,55.046,55.502,54.986,55.43,3033,0
2017-07-25,55.285,55.434,55.006,55.096,7743,0
2017-07-26,55.106,55.504,55.106,55.504,2341,0
2017-07-27,55.484,55.484,55.036,55.036,2431,0
2017-07-28,55.215,55.604,55.215,55.601,2267,0
2017-07-31,55.126,55.454,55.126,55.385,2140,0
2017-08-01,55.604,55.773,55.231,55.768,1824,0
2017-08-02,55.425,56.139,55.415,55.415,3607,0
2017-08-03,55.494,55.843,55.494,55.519,1681,0
2017-08-04,55.634,55.634,55.444,55.444,950,0
2017-08-07,55.723,56.032,55.474,55.474,23022,0
2017-08-08,55.94,55.94,55.295,55.295,1970,0
2017-08-09,54.888,55.365,54.887,55.325,2429,0
2017-08-10,54.887,55.425,54.847,54.857,1979,0
2017-08-11,54.23,55.127,54.229,54.727,1913,0
2017-08-14,55.201,55.504,54.733,55.504,1992,0
2017-08-15,54.757,55.154,54.757,54.857,50750,0
2017-08-16,55.385,55.664,54.94,55.392,1741,0
2017-08-17,55.582,55.582,54.753,54.862,4869,0
2017-08-18,54.737,55.416,54.338,55.416,2057,0
2017-08-21,54.717,55.342,54.389,55.175,2521,0
2017-08-22,55.188,55.542,55.188,55.325,1212,0
2017-08-23,55.372,55.683,54.747,55.683,763,0
2017-08-24,55.385,55.415,54.956,55.234,2727,0
2017-08-25,55.395,55.425,55.395,55.425,455,0
2017-08-28,55.385,55.823,55.215,55.564,3649,0
2017-08-29,55.036,55.64,54.897,55.046,4651,0
2017-08-30,55.345,55.538,55.345,55.345,1225,0
2017-08-31,55.195,56.251,55.195,55.833,9150,0
2017-09-01,55.743,56.092,55.584,55.793,10717,0
2017-09-05,55.524,55.689,55.285,55.345,42049,0
2017-09-06,55.684,56.102,55.469,56.077,15357,0
2017-09-07,56.022,56.479,56.022,56.393,11783,0
2017-09-08,56.162,57.241,56.162,56.7,2935,0
2017-09-11,56.271,57.078,56.261,56.615,4562,0
2017-09-12,56.58,57.113,56.58,56.779,2164,0
2017-09-13,56.51,57.144,56.116,56.53,10012,0
2017-09-14,56.092,56.66,55.783,56.66,2434,0
2017-09-15,56.633,56.659,56.391,56.659,2402,0
2017-09-18,57.526,57.526,56.381,56.998,1902,0
2017-09-19,56.6,56.998,56.42,56.998,4366,0
2017-09-20,56.769,57.302,56.769,57.288,2223,0
2017-09-21,56.421,57.538,56.421,57.058,3237,0
2017-09-22,57.814,57.814,56.809,57.263,5861,0
2017-09-25,56.54,57.467,56.49,56.64,2752,0
2017-09-26,56.38,57.1871,56.33,56.948,3864,0
2017-09-27,56.53,56.53,55.77,56.28,24963,0
2017-09-28,55.96,56.94,55.96,56.885,3018,0
2017-09-29,56.9,57.34,56.9,57.34,4448,0
2017-10-02,56.74,57.119,56.74,56.9959,5107,0
2017-10-03,57.31,57.6799,56.5603,57.6799,11613,0
2017-10-04,57.03,57.959,57.02,57.52,8048,0
2017-10-05,56.77,57.2499,56.65,56.65,4389,0
2017-10-06,57.12,57.12,56.97,56.97,436,0
2017-10-09,57.07,57.249,57.0168,57.11,2586,0
2017-10-10,57.9978,58.0747,57.1108,57.52,3253,0
2017-10-11,57.5,57.59,57.41,57.56,7354,0
2017-10-12,57.37,57.81,57.31,57.8,4694,0
2017-10-13,57.7654,58,57.589,58,1955,0
2017-10-16,58.1224,58.1224,57.47,57.79,2235,0
2017-10-17,58.4168,58.4168,57.35,57.6351,3689,0
2017-10-18,57.18,58.125,57.18,57.94,4517,0
2017-10-19,57.41,57.82,57.12,57.75,3402,0
2017-10-20,57.46,58.13,57.3135,57.52,3350,0
2017-10-23,57.32,57.5676,57.32,57.3833,3125,0
2017-10-24,57.31,57.69,56.9,57.365,3862,0
2017-10-25,57.2,57.2,56.16,56.22,8413,0
2017-10-26,57.01,57.01,56.82,56.82,801,0
2017-10-27,57.119,57.119,56.661,56.661,850,0
2017-10-30,56.8383,57.3,56.8383,57.145,5983,0
2017-10-31,57.54,57.67,57.11,57.4563,4261,0
2017-11-01,57.55,57.92,57.18,57.39,3040,0
2017-11-02,56.93,58.08,56.87,57.72,6174,0
2017-11-03,57.51,58.049,57.2,57.9346,2427,0
2017-11-06,57.54,58.48,57.54,58.48,5185,0
2017-11-07,57.46,57.97,57.46,57.79,4546,0
2017-11-08,57.8,57.8,57.43,57.78,3211,0
2017-11-09,57.5,57.53,57,57.37,3011,0
2017-11-10,57.07,57.385,57.07,57.25,7145,0
