Date,Open,High,Low,Close,Volume,OpenInt
2014-12-17,26.92,28,26.12,27.98,12699923,0
2014-12-18,28.98,28.98,25.62,25.91,2178109,0
2014-12-19,26.5,26.5,22.75,24.15,1129127,0
2014-12-22,23.6,23.6,22.2,23,566325,0
2014-12-23,23.24,23.34,21.4,22.63,667729,0
2014-12-24,22.5,23.44,22.08,23.12,230201,0
2014-12-26,23.12,24.52,22.88,23.06,363229,0
2014-12-29,22.87,23.43,22.15,22.44,393026,0
2014-12-30,22.45,23.31,22.39,22.47,179950,0
2014-12-31,22.52,22.72,22.42,22.43,216236,0
2015-01-02,22.6,24.48,22.51,23.9,613274,0
2015-01-05,23.99,24.19,22.43,22.5,337738,0
2015-01-06,22.6,23.5,21.03,22.21,667095,0
2015-01-07,22.49,23.49,21.51,22.28,559292,0
2015-01-08,22.41,23,21.52,22.73,340623,0
2015-01-09,22.55,22.91,21.89,22.69,360658,0
2015-01-12,23.05,23.05,20.52,20.65,515531,0
2015-01-13,20.87,21.08,17.12,18.53,1442714,0
2015-01-14,18.5,19.33,17.5,18.28,604993,0
2015-01-15,18.41,19.31,17.74,18.5,679066,0
2015-01-16,18.03,18.69,18,18.5,157170,0
2015-01-20,18.99,18.99,18.13,18.39,709809,0
2015-01-21,18.3,18.9,16.35,16.87,840088,0
2015-01-22,17.25,17.59,16.5,16.5,416082,0
2015-01-23,16.02,17.43,16.02,16.99,538030,0
2015-01-26,16.91,17.2,16.51,16.63,247793,0
2015-01-27,16.56,16.59,16.06,16.08,274629,0
2015-01-28,16.05,16.33,15.75,16.07,390188,0
2015-01-29,16.01,16.06,14.7,14.75,1170188,0
2015-01-30,14.74,15.48,14.52,15.08,453003,0
2015-02-02,15.02,15.89,15.01,15.67,276466,0
2015-02-03,15.85,16.12,15.55,15.68,316488,0
2015-02-04,15.62,16.12,15.5,15.52,333445,0
2015-02-05,15.5,15.86,15.5,15.71,280384,0
2015-02-06,15.96,17.5,15.64,16.95,577536,0
2015-02-09,16.94,17.5,16.59,17.32,283061,0
2015-02-10,17.37,17.77,17.22,17.39,161410,0
2015-02-11,17.28,17.51,16.77,17.12,407114,0
2015-02-12,17.01,17.65,16.49,17.31,452867,0
2015-02-13,17.45,17.75,16.9,17.42,150950,0
2015-02-17,17.5,18.2,17.2,18.03,273218,0
2015-02-18,17.91,18.47,17.3,17.55,223608,0
2015-02-19,17.31,17.8,17,17.74,222110,0
2015-02-20,17.6,18.45,17.4,18.37,217198,0
2015-02-23,18.6,19.79,18.4,19.37,960177,0
2015-02-24,20.63,21.49,18.05,19.89,1043558,0
2015-02-25,19.69,19.69,19.04,19.1,459867,0
2015-02-26,19.4,20.25,18.63,19.05,199133,0
2015-02-27,19.16,19.42,18.85,19.4,143778,0
2015-03-02,19.53,20.21,19.26,19.49,518200,0
2015-03-03,19.58,20.14,18.27,18.36,289600,0
2015-03-04,18.28,18.7,17.22,17.32,283000,0
2015-03-05,17.4,17.58,16.08,16.14,520700,0
2015-03-06,16.21,16.48,16.05,16.26,269800,0
2015-03-09,16.34,17.07,16.27,16.79,1598600,0
2015-03-10,16.7,17.58,16.42,17.33,557200,0
2015-03-11,17.41,19.2,17.32,18.5,1051900,0
2015-03-12,18.76,19.56,18.33,19.48,588400,0
2015-03-13,19.93,19.93,19.01,19.41,372500,0
2015-03-16,19.71,21.07,19.36,21,857000,0
2015-03-17,20.85,21.42,20.51,21.25,498700,0
2015-03-18,21,21.14,20.53,20.95,383800,0
2015-03-19,20.81,22.11,20.75,21.92,513900,0
2015-03-20,21.72,22.41,21.69,22.26,1246600,0
2015-03-23,22.04,23.43,22.04,23.14,419700,0
2015-03-24,22.95,23.71,22.95,23.47,551000,0
2015-03-25,23.73,23.83,21.82,21.91,643000,0
2015-03-26,21.92,22.42,20.35,20.62,614600,0
2015-03-27,20.58,20.88,20.43,20.54,280400,0
2015-03-30,21.04,21.54,20.27,21.03,726400,0
2015-03-31,21,22.22,20.09,21.29,2049500,0
2015-04-01,21.36,21.36,20.32,20.47,440000,0
2015-04-02,20.59,20.87,19.54,19.63,546500,0
2015-04-06,19.58,20.43,19.5,20.32,193200,0
2015-04-07,20.29,20.8,20.05,20.51,118536,0
2015-04-08,20.5,21.04,20.29,20.53,149500,0
2015-04-09,20.51,20.87,19.69,19.8,341043,0
2015-04-10,19.94,19.96,19.31,19.53,177200,0
2015-04-13,19.53,20.05,19.16,19.86,369400,0
2015-04-14,19.93,21.33,19.92,21.09,331500,0
2015-04-15,21.02,21.41,20.66,21.33,218377,0
2015-04-16,21.3,21.6,21.04,21.08,90118,0
2015-04-17,21.01,21.1,20.3,20.94,210400,0
2015-04-20,20.99,21.53,20.82,20.95,123943,0
2015-04-21,20.92,21,20.41,20.52,137983,0
2015-04-22,20.5,21.05,20.32,20.54,138542,0
2015-04-23,20.56,21.22,20.25,21.18,149900,0
2015-04-24,21.3,21.79,21.13,21.23,83800,0
2015-04-27,21.34,21.35,20.45,20.51,199700,0
2015-04-28,20.45,21.21,20.27,20.34,161900,0
2015-04-29,20.15,20.55,19.44,19.87,383100,0
2015-04-30,19.71,20,19.2,19.25,254400,0
2015-05-01,19.24,19.49,18.66,19.29,272500,0
2015-05-04,19.38,20.39,19.25,20.02,441400,0
2015-05-05,18.4,18.49,16.41,16.91,2083300,0
2015-05-06,17.2,17.36,16.22,16.96,456613,0
2015-05-07,16.87,17.22,15.8,16.01,536423,0
2015-05-08,16.17,16.4,15.53,15.68,507600,0
2015-05-11,16,16.4,15.25,15.41,402100,0
2015-05-12,15.42,15.89,15.19,15.76,325059,0
2015-05-13,15.8,15.8,14.76,15.4,459200,0
2015-05-14,15.43,15.94,15.26,15.55,239000,0
2015-05-15,15.64,15.91,15.42,15.85,144636,0
2015-05-18,15.8,16.74,15.75,16.73,365644,0
2015-05-19,16.67,17.35,16.26,16.29,185100,0
2015-05-20,16.27,16.88,16.21,16.24,121100,0
2015-05-21,16.33,16.4,15.64,15.8,128100,0
2015-05-22,15.74,16.08,15.44,15.52,186600,0
2015-05-26,15.59,15.7,14.89,15.05,292171,0
2015-05-27,15.14,15.44,15.03,15.39,252600,0
2015-05-28,15.53,15.55,15.02,15.53,191327,0
2015-05-29,15.55,15.85,15.15,15.18,243700,0
2015-06-01,15.2,15.26,14.42,14.46,298800,0
2015-06-02,14.44,14.92,14.17,14.74,254265,0
2015-06-03,14.84,15.36,14.65,15.24,184900,0
2015-06-04,15.24,15.42,14.73,14.9,183400,0
2015-06-05,14.87,15.09,14.64,14.92,230400,0
2015-06-08,14.53,14.78,14.21,14.5,377000,0
2015-06-09,14.46,14.66,13.94,14.03,317290,0
2015-06-10,14.13,14.54,14.06,14.07,272619,0
2015-06-11,14.08,14.24,13.49,13.55,350046,0
2015-06-12,13.59,13.99,13.36,13.66,1112100,0
2015-06-15,13.73,14,12.21,12.48,2199300,0
2015-06-16,12.44,12.7,12.09,12.61,802700,0
2015-06-17,12.63,12.86,12.5,12.59,355100,0
2015-06-18,12.67,12.73,12.23,12.32,324800,0
2015-06-19,12.25,12.89,12.13,12.85,388200,0
2015-06-22,12.88,12.97,12.64,12.88,225100,0
2015-06-23,12.87,12.93,12.55,12.87,193188,0
2015-06-24,12.84,12.88,12.48,12.53,197600,0
2015-06-25,12.54,12.66,12.27,12.39,123800,0
2015-06-26,12.43,12.55,12.1,12.52,437500,0
2015-06-29,12.44,12.51,11.38,11.44,535300,0
2015-06-30,11.5,11.76,11.49,11.58,642255,0
2015-07-01,11.72,11.75,11.15,11.39,273700,0
2015-07-02,11.36,11.8,11.24,11.76,312200,0
2015-07-06,11.64,11.87,11.33,11.84,337300,0
2015-07-07,11.87,12.2,11.35,11.87,239800,0
2015-07-08,11.78,11.91,11.49,11.86,159900,0
2015-07-09,12,12.25,12,12.15,197500,0
2015-07-10,12.26,12.55,12.13,12.49,309700,0
2015-07-13,12.81,12.81,12.25,12.7,287600,0
2015-07-14,12.74,13.21,12.69,13.09,471188,0
2015-07-15,13.15,13.35,12.9,13.1,385848,0
2015-07-16,13.8,14.9,12.94,13.45,1345300,0
2015-07-17,13.4,13.68,12.8,13.49,591400,0
2015-07-20,13.52,13.52,12.77,12.88,271500,0
2015-07-21,13.1,13.4,12.82,13.02,344200,0
2015-07-22,12.98,13.15,12.71,12.97,237200,0
2015-07-23,12.99,13.1,12.67,12.99,145200,0
2015-07-24,13.03,13.06,11.6,12.25,321700,0
2015-07-27,12.17,12.28,11.67,12.04,192200,0
2015-07-28,12.09,12.35,11.42,12.31,353600,0
2015-07-29,12.25,12.52,12.13,12.49,157800,0
2015-07-30,12.45,12.74,12.13,12.67,233100,0
2015-07-31,13.1,13.7,13,13.37,772500,0
2015-08-03,13.47,13.47,12.92,13.38,631706,0
2015-08-04,11.22,11.3,9.8,10.47,3125300,0
2015-08-05,10.38,10.38,9.05,9.47,821400,0
2015-08-06,9.51,9.51,8.87,9.07,346822,0
2015-08-07,8.99,9.32,8.9,9.18,261600,0
2015-08-10,9.18,10.1,9.13,9.56,591900,0
2015-08-11,9.39,9.64,8.88,9.01,671425,0
2015-08-12,8.85,9.36,8.79,9.33,266800,0
2015-08-13,9.29,9.45,9,9.07,294700,0
2015-08-14,9.01,9.2,8.77,9.08,295000,0
2015-08-17,9.04,9.46,8.98,9.45,150400,0
2015-08-18,9.46,9.63,9.37,9.46,266600,0
2015-08-19,9.35,9.69,9.29,9.58,221300,0
2015-08-20,9.46,9.63,9.21,9.51,354100,0
2015-08-21,9.06,9.87,8.97,9.59,384800,0
2015-08-24,7.75,9.22,7.75,9.11,370657,0
2015-08-25,9.95,9.95,8.63,8.69,555300,0
2015-08-26,8.89,9.11,8.55,8.67,486900,0
2015-08-27,8.82,9.35,8.68,9.08,453000,0
2015-08-28,9.01,9.28,8.98,9.16,278800,0
2015-08-31,9.05,9.34,8.73,9.23,189600,0
2015-09-01,9.04,9.23,8.89,9.12,177600,0
2015-09-02,9.39,9.44,8.89,9.16,320700,0
2015-09-03,9.17,9.56,9.08,9.38,156900,0
2015-09-04,9.2,9.68,9.11,9.33,231800,0
2015-09-08,9.48,10.17,9.26,10.05,435300,0
2015-09-09,10.12,10.36,9.89,10,290100,0
2015-09-10,9.93,10.48,9.89,10.01,326356,0
2015-09-11,9.96,10.52,9.74,10.29,313000,0
2015-09-14,10.33,10.48,9.88,10.2,224100,0
2015-09-15,10.24,10.88,10.21,10.59,267200,0
2015-09-16,10.63,10.86,10.15,10.41,451800,0
2015-09-17,10.47,10.94,10.3,10.61,2204100,0
2015-09-18,10.47,11,10.3,10.56,1673700,0
2015-09-21,10.64,10.85,10.14,10.44,247400,0
2015-09-22,10.28,10.44,9.83,10.14,228500,0
2015-09-23,10.15,10.15,9.4,9.4,232100,0
2015-09-24,9.34,9.34,9,9.31,346980,0
2015-09-25,9.33,9.52,9.32,9.42,181300,0
2015-09-28,9.24,9.32,9.08,9.16,512462,0
2015-09-29,9.13,9.53,9.07,9.47,241200,0
2015-09-30,9.46,9.95,9.22,9.9,307700,0
2015-10-01,9.85,10,9.31,9.38,268300,0
2015-10-02,9.41,9.79,9.23,9.66,170500,0
2015-10-05,9.78,10.03,9.78,9.99,170092,0
2015-10-06,10.05,10.31,9.85,9.89,283500,0
2015-10-07,9.97,10.21,9.83,9.9,218700,0
2015-10-08,9.93,10.03,9.81,10.01,214100,0
2015-10-09,10.05,10.37,9.86,9.92,310300,0
2015-10-12,9.98,10,9.66,9.76,154443,0
2015-10-13,9.74,10.08,8.88,8.97,514500,0
2015-10-14,8.94,9.39,8.8,8.96,288100,0
2015-10-15,8.91,9.52,8.91,9.44,286100,0
2015-10-16,9.48,9.48,8.76,9,379400,0
2015-10-19,8.96,9.22,8.91,9.18,97500,0
2015-10-20,9.19,9.37,9.01,9.15,117564,0
2015-10-21,9.19,9.5,9,9.26,139200,0
2015-10-22,9.32,9.5,9.18,9.24,83500,0
2015-10-23,9.32,9.5,9.21,9.31,120400,0
2015-10-26,9.32,9.71,9.32,9.52,70500,0
2015-10-27,9.51,9.51,9.2,9.27,460300,0
2015-10-28,9.32,9.98,9.25,9.85,110200,0
2015-10-29,9.78,10.09,9.33,9.35,163600,0
2015-10-30,9.42,9.55,9.23,9.52,259600,0
2015-11-02,9.54,9.75,9.38,9.46,371791,0
2015-11-03,10.06,10.68,9.92,10.26,1110200,0
2015-11-04,10.26,10.73,10.26,10.52,532241,0
2015-11-05,10.5,11.11,10.29,11.1,390300,0
2015-11-06,11.1,11.2,10.66,11.1,327200,0
2015-11-09,11.04,11.41,10.93,11.3,365448,0
2015-11-10,11.3,11.51,11.08,11.37,398600,0
2015-11-11,11.37,11.44,11.2,11.28,155400,0
2015-11-12,11.19,11.23,10.89,10.9,237500,0
2015-11-13,10.8,11.1,9.91,10.04,612900,0
2015-11-16,10.01,10.34,9.84,10.07,243200,0
2015-11-17,10.01,10.2,9.66,9.71,215600,0
2015-11-18,9.69,9.8,9.62,9.79,256200,0
2015-11-19,9.87,9.87,9.44,9.58,322200,0
2015-11-20,9.67,9.74,9.27,9.48,199800,0
2015-11-23,9.48,9.56,9.32,9.43,229500,0
2015-11-24,9.33,9.68,9.21,9.61,324800,0
2015-11-25,9.62,9.64,9.47,9.63,192300,0
2015-11-27,9.62,9.82,9.48,9.77,46500,0
2015-11-30,9.81,10.37,9.78,9.95,525300,0
2015-12-01,10.01,10.02,8.97,9.01,878762,0
2015-12-02,12.45,12.85,11.46,11.5,6449925,0
2015-12-03,11.54,12.2,11.38,11.42,1256991,0
2015-12-04,11.35,11.35,10.47,10.98,841000,0
2015-12-07,10.98,11.02,10.77,10.9,467300,0
2015-12-08,10.84,10.9,10.45,10.5,623425,0
2015-12-09,10.45,10.63,9.98,10.02,478500,0
2015-12-10,10,10.42,9.74,10.35,656800,0
2015-12-11,10.15,10.24,9.56,9.78,351600,0
2015-12-14,9.82,9.98,9.47,9.65,401429,0
2015-12-15,9.7,9.97,9.65,9.76,284600,0
2015-12-16,9.83,9.96,9.34,9.42,263400,0
2015-12-17,9.41,9.58,9.02,9.34,967700,0
2015-12-18,9.39,10.89,9.32,10.81,788600,0
2015-12-21,10.82,10.93,10.39,10.86,589900,0
2015-12-22,10.9,11.21,10.58,11.13,342827,0
2015-12-23,11.16,11.49,11.05,11.32,253600,0
2015-12-24,11.29,11.3,11.01,11.12,74440,0
2015-12-28,11.05,11.1,10.24,10.25,553293,0
2015-12-29,10.34,10.46,10.19,10.32,652884,0
2015-12-30,10.28,10.55,10.14,10.34,745744,0
2015-12-31,10.28,10.45,10.15,10.3,605906,0
2016-01-04,10.12,10.18,9.2601,9.75,494983,0
2016-01-05,9.75,9.81,9.56,9.72,358806,0
2016-01-06,9.57,9.89,9.57,9.69,386444,0
2016-01-07,9.52,9.79,9.14,9.22,395070,0
2016-01-08,9.26,9.4199,9.03,9.07,553663,0
2016-01-11,9.06,9.15,8.32,8.57,533845,0
2016-01-12,8.66,8.8,8.28,8.51,513586,0
2016-01-13,8.6,8.78,7.05,7.33,900655,0
2016-01-14,7.33,7.61,6.91,7.45,369825,0
2016-01-15,7.46,7.73,7.28,7.69,635584,0
2016-01-19,7.86,7.93,7.5,7.74,465500,0
2016-01-20,7.62,7.86,7.31,7.71,380245,0
2016-01-21,7.67,8.25,7.61,8.07,388828,0
2016-01-22,8.24,8.55,8.23,8.34,318859,0
2016-01-25,8.29,8.33,7.79,7.82,218184,0
2016-01-26,7.83,8.075,7.5801,8.05,237469,0
2016-01-27,8.05,8.145,7.71,7.8,263298,0
2016-01-28,7.86,8.11,7.53,7.57,124633,0
2016-01-29,7.62,7.97,7.62,7.92,240782,0
2016-02-01,7.84,7.94,7.56,7.89,155200,0
2016-02-02,7.74,7.86,7.35,7.6,256273,0
2016-02-03,7.67,7.75,7.12,7.71,229432,0
2016-02-04,7.67,7.86,7.6,7.78,225490,0
2016-02-05,7.68,7.94,7.41,7.61,251541,0
2016-02-08,7.53,7.61,6.51,6.97,665548,0
2016-02-09,6.82,7.03,6.51,6.62,203969,0
2016-02-10,6.61,7.09,6.6,6.97,188920,0
2016-02-11,6.92,6.975,6.53,6.87,222710,0
2016-02-12,7,7.15,6.78,6.97,164877,0
2016-02-16,7.05,7.72,7.05,7.62,157002,0
2016-02-17,7.64,7.92,7.28,7.45,404371,0
2016-02-18,7.45,8.25,7.45,8.2,277349,0
2016-02-19,8.15,8.5,8.1,8.44,141491,0
2016-02-22,8.49,8.86,8.49,8.8,283066,0
2016-02-23,7.85,7.85,6.51,7.05,1291591,0
2016-02-24,6.86,6.89,6.22,6.31,790258,0
2016-02-25,6.32,6.55,6.05,6.35,748749,0
2016-02-26,6.35,6.75,6.35,6.63,383769,0
2016-02-29,6.58,6.92,6.56,6.7,259060,0
2016-03-01,6.75,6.83,6.51,6.79,232172,0
2016-03-02,6.78,7.14,6.75,7.05,229766,0
2016-03-03,7.05,7.76,7.05,7.69,543911,0
2016-03-04,7.73,8.19,7.6,8,546474,0
2016-03-07,7.94,8.32,7.76,7.95,378588,0
2016-03-08,7.89,7.93,7.58,7.72,428556,0
2016-03-09,7.77,7.85,7.31,7.48,359673,0
2016-03-10,7.48,7.52,7.07,7.17,456118,0
2016-03-11,7.22,7.44,7.14,7.36,313017,0
2016-03-14,7.37,7.67,7.33,7.54,244470,0
2016-03-15,7.44,7.57,7,7.09,487359,0
2016-03-16,7.09,7.12,6.83,7.06,254294,0
2016-03-17,6.98,7.29,6.78,7.17,240150,0
2016-03-18,7.21,7.46,7.15,7.39,191903,0
2016-03-21,7.34,7.5,7.26,7.47,193525,0
2016-03-22,7.37,7.64,7.21,7.53,223253,0
2016-03-23,7.53,7.62,7.145,7.38,405780,0
2016-03-24,7.35,7.7,7.15,7.62,255396,0
2016-03-28,7.62,7.85,6.86,7.08,647829,0
2016-03-29,7.04,7.59,6.85,7.55,221132,0
2016-03-30,7.67,7.88,7.6,7.64,220920,0
2016-03-31,7.62,8.06,7.62,7.79,181085,0
2016-04-01,7.73,7.7999,7.28,7.36,311260,0
2016-04-04,7.3,7.638,7.24,7.35,202595,0
2016-04-05,7.25,7.48,7.1,7.12,321230,0
2016-04-06,7.16,7.9,7.115,7.52,517861,0
2016-04-07,7.4,7.7,7.15,7.25,240376,0
2016-04-08,7.32,7.5,7.1,7.18,170824,0
2016-04-11,7.21,7.47,7.14,7.26,191220,0
2016-04-12,7.26,7.31,6.89,7.06,262940,0
2016-04-13,7.03,7.4,7.03,7.28,346837,0
2016-04-14,7.3,7.83,7.29,7.59,360885,0
2016-04-15,7.56,7.92,7.46,7.83,291331,0
2016-04-18,7.74,7.85,7.61,7.82,205759,0
2016-04-19,7.8,8.31,7.74,8.16,341868,0
2016-04-20,8.19,8.43,8.15,8.3,267007,0
2016-04-21,8.3,8.57,8.18,8.28,245651,0
2016-04-22,8.23,8.5286,8.22,8.46,193881,0
2016-04-25,8.45,8.515,8.33,8.48,221505,0
2016-04-26,8.48,8.685,8.34,8.48,302492,0
2016-04-27,8.5,8.94,8.5,8.79,204166,0
2016-04-28,8.67,8.895,8.4,8.6,307217,0
2016-04-29,8.6,8.7,8.39,8.63,227181,0
2016-05-02,8.7,8.7,8.23,8.3,567957,0
2016-05-03,5.62,5.8,5.26,5.5,4370222,0
2016-05-04,5.56,5.56,4.93,5.11,3801719,0
2016-05-05,5.14,5.26,4.88,4.97,2149693,0
2016-05-06,4.95,5.4599,4.9256,5.12,900490,0
2016-05-09,5.1,5.185,4.78,4.91,2493795,0
2016-05-10,4.95,4.98,4.65,4.84,1037285,0
2016-05-11,4.78,4.8,4.54,4.67,948061,0
2016-05-12,4.73,4.78,4.1997,4.31,1532420,0
2016-05-13,4.31,4.8,4.3,4.64,1110516,0
2016-05-16,4.62,4.74,4.52,4.66,567238,0
2016-05-17,4.66,4.67,4.42,4.47,615835,0
2016-05-18,4.45,4.9,4.4,4.8,687447,0
2016-05-19,4.79,5.06,4.49,4.53,748437,0
2016-05-20,4.54,4.78,4.53,4.69,276607,0
2016-05-23,4.71,5,4.71,4.89,418681,0
2016-05-24,4.84,4.98,4.75,4.92,328867,0
2016-05-25,4.95,4.98,4.8,4.94,622341,0
2016-05-26,5.08,5.12,4.85,4.93,397125,0
2016-05-27,4.97,5.07,4.88,4.98,415160,0
2016-05-31,4.9,5.24,4.88,5.17,741054,0
2016-06-01,5.13,5.1599,4.92,5.01,449546,0
2016-06-02,5,5.31,4.99,5.25,845925,0
2016-06-03,5.22,5.23,4.95,5.04,413620,0
2016-06-06,5.06,5.28,5.01,5.19,507132,0
2016-06-07,5.28,5.28,5.1,5.13,316117,0
2016-06-08,5.14,5.16,5.0072,5.12,232563,0
2016-06-09,5.1,5.12,4.81,5.05,531896,0
2016-06-10,5,5.15,5,5.11,620477,0
2016-06-13,5.02,5.17,4.77,4.93,928018,0
2016-06-14,4.87,5.07,4.84,4.92,591214,0
2016-06-15,4.92,5.14,4.83,4.99,403373,0
2016-06-16,4.95,5.11,4.85,5.1,529765,0
2016-06-17,5.11,5.25,5.04,5.1,810813,0
2016-06-20,5.19,5.5,5.16,5.47,976809,0
2016-06-21,5.49,5.49,5.28,5.42,689018,0
2016-06-22,5.44,5.59,5.24,5.31,566222,0
2016-06-23,5.39,5.59,5.36,5.47,540160,0
2016-06-24,5.12,5.4,5.05,5.2,4006599,0
2016-06-27,5.09,5.09,4.7,4.71,1273242,0
2016-06-28,4.83,5.014,4.76,4.93,674866,0
2016-06-29,5.01,5.23,4.92,5.19,417583,0
2016-06-30,5.2,5.21,4.99,5.15,655885,0
2016-07-01,5.15,5.34,5.09,5.25,407430,0
2016-07-05,5.18,5.21,4.84,4.89,382060,0
2016-07-06,4.88,5,4.76,4.94,414379,0
2016-07-07,5.16,5.4798,5.0022,5.24,638293,0
2016-07-08,5.28,5.437,5.24,5.25,681711,0
2016-07-11,5.28,5.35,5.26,5.32,357380,0
2016-07-12,5.37,5.57,5.35,5.46,494462,0
2016-07-13,5.47,5.51,5.19,5.29,369246,0
2016-07-14,5.39,5.435,5.28,5.32,313372,0
2016-07-15,5.37,5.39,5.26,5.36,366008,0
2016-07-18,5.34,5.495,5.28,5.49,301535,0
2016-07-19,5.45,5.464,5.2738,5.29,261500,0
2016-07-20,5.32,5.42,5.2,5.32,251854,0
2016-07-21,5.29,5.4,5.24,5.27,274649,0
2016-07-22,5.26,5.35,5.16,5.22,263900,0
2016-07-25,5.18,5.19,5,5.06,370374,0
2016-07-26,5.02,5.28,5.02,5.28,321501,0
2016-07-27,5.31,5.41,5.28,5.31,356312,0
2016-07-28,5.32,5.37,5.2,5.21,157819,0
2016-07-29,5.17,5.27,5.07,5.2,258968,0
2016-08-01,5.19,5.27,5.1,5.17,153248,0
2016-08-02,5.17,5.29,4.97,5,415703,0
2016-08-03,5,5.1,4.98,5.08,594089,0
2016-08-04,4.99,5.245,4.99,5.21,423965,0
2016-08-05,5.17,5.4293,5.17,5.25,528536,0
2016-08-08,5.17,5.4,5.12,5.16,573305,0
2016-08-09,4.96,6.18,4.86,5.68,1910165,0
2016-08-10,5.61,5.88,5.48,5.48,845671,0
2016-08-11,5.44,5.92,5.41,5.78,584906,0
2016-08-12,5.77,5.94,5.6,5.88,479496,0
2016-08-15,5.87,6.11,5.77,6.04,1002077,0
2016-08-16,6.03,6.34,6.03,6.16,1206495,0
2016-08-17,6.15,6.3,5.88,6.25,802690,0
2016-08-18,6.26,6.3,6.2,6.27,268380,0
2016-08-19,6.25,6.25,6.115,6.21,525437,0
2016-08-22,6.2,6.2,5.97,6.03,384585,0
2016-08-23,6.1,6.285,6.09,6.12,406746,0
2016-08-24,6.15,6.27,6.055,6.09,283456,0
2016-08-25,6.06,6.16,6.02,6.16,182560,0
2016-08-26,6.15,6.3499,6.07,6.17,266895,0
2016-08-29,6.16,6.34,6.1,6.29,239975,0
2016-08-30,6.31,6.46,6.25,6.39,401869,0
2016-08-31,6.37,6.45,6.25,6.33,274076,0
2016-09-01,6.33,6.38,6.13,6.25,259840,0
2016-09-02,6.25,6.38,6.21,6.35,226153,0
2016-09-06,6.39,6.46,6.3,6.35,241068,0
2016-09-07,6.34,6.41,6.34,6.38,197514,0
2016-09-08,6.39,6.4,6.19,6.26,311521,0
2016-09-09,6.22,6.23,6.06,6.07,366054,0
2016-09-12,5.98,6.07,5.77,6.02,253100,0
2016-09-13,5.95,6.27,5.94,6.19,403894,0
2016-09-14,6.17,6.34,5.95,5.99,267082,0
2016-09-15,6.02,6.12,5.9609,6.02,297154,0
2016-09-16,6,6.06,5.87,5.89,500275,0
2016-09-19,5.99,6.085,5.88,5.95,349822,0
2016-09-20,6.01,6.07,5.96,6.02,374365,0
2016-09-21,6.02,6.08,5.88,5.99,218104,0
2016-09-22,5.98,6.08,5.965,6.01,297162,0
2016-09-23,6,6.06,5.89,5.92,248795,0
2016-09-26,5.88,5.89,5.75,5.84,264178,0
2016-09-27,5.82,5.89,5.73,5.85,213617,0
2016-09-28,5.86,5.92,5.775,5.91,132766,0
2016-09-29,5.88,5.96,5.67,5.68,162748,0
2016-09-30,5.71,5.745,5.58,5.7,220797,0
2016-10-03,5.62,5.68,5.495,5.55,158379,0
2016-10-04,5.57,5.6634,5.43,5.45,129065,0
2016-10-05,5.48,5.65,5.46,5.6,149247,0
2016-10-06,5.55,5.62,5.39,5.47,188619,0
2016-10-07,5.46,5.53,5.31,5.31,119398,0
2016-10-10,5.35,5.48,5.35,5.44,186396,0
2016-10-11,5.38,5.45,5.21,5.22,124781,0
2016-10-12,5.26,5.26,5.06,5.12,194731,0
2016-10-13,5.03,5.07,4.9,4.91,266889,0
2016-10-14,4.96,5.07,4.79,4.86,286631,0
2016-10-17,4.85,4.88,4.52,4.63,487189,0
2016-10-18,4.73,4.78,4.61,4.67,294434,0
2016-10-19,4.7,4.76,4.61,4.63,163138,0
2016-10-20,4.6,4.7,4.56,4.61,73314,0
2016-10-21,4.54,4.64,4.5,4.56,184677,0
2016-10-24,4.58,4.75,4.56,4.7,208187,0
2016-10-25,4.68,4.9199,4.68,4.85,253971,0
2016-10-26,4.81,4.98,4.785,4.83,162288,0
2016-10-27,4.88,4.88,4.76,4.8,115897,0
2016-10-28,4.75,4.8999,4.73,4.84,144745,0
2016-10-31,4.88,4.93,4.83,4.89,196009,0
2016-11-01,4.9,4.9059,4.5,4.78,386928,0
2016-11-02,4.76,4.85,4.51,4.52,367575,0
2016-11-03,4.95,4.97,4.06,4.09,702638,0
2016-11-04,4.15,4.22,3.98,4.02,1755508,0
2016-11-07,4.12,4.2,4,4.03,1152489,0
2016-11-08,4,4,3.86,3.88,945257,0
2016-11-09,3.64,4.54,3.64,4.42,1058917,0
2016-11-10,4.55,5.02,4.34,5.01,640390,0
2016-11-11,5,5.57,4.985,5.56,648732,0
2016-11-14,5.61,5.88,5.35,5.47,1016897,0
2016-11-15,5.4,5.4307,5.04,5.04,477340,0
2016-11-16,5,5.07,4.841,4.89,433251,0
2016-11-17,4.86,4.96,4.63,4.68,265061,0
2016-11-18,4.71,4.83,4.69,4.81,223103,0
2016-11-21,4.86,4.8721,4.64,4.76,179723,0
2016-11-22,4.79,4.89,4.65,4.74,448251,0
2016-11-23,4.73,4.82,4.66,4.72,274884,0
2016-11-25,4.75,4.85,4.65,4.81,148894,0
2016-11-28,4.8,4.82,4.64,4.67,202561,0
2016-11-29,4.71,4.71,4.5802,4.61,203464,0
2016-11-30,4.61,4.74,4.56,4.6,188447,0
2016-12-01,4.66,4.72,4.4,4.42,227603,0
2016-12-02,4.44,4.49,4.39,4.41,127247,0
2016-12-05,4.48,4.565,4.16,4.25,638007,0
2016-12-06,4.3,4.34,4.15,4.28,727550,0
2016-12-07,4.3,4.44,4.21,4.22,745267,0
2016-12-08,4.27,4.38,4,4.05,1358084,0
2016-12-09,4.07,4.45,4.07,4.3,1070163,0
2016-12-12,4.29,4.46,4.23,4.26,375769,0
2016-12-13,4.32,4.39,4.23,4.25,693326,0
2016-12-14,4.23,4.27,4.117,4.2,488687,0
2016-12-15,4.2,4.445,4.16,4.19,813795,0
2016-12-16,4.23,4.38,4.15,4.25,652772,0
2016-12-19,4.3,4.325,4.18,4.26,366742,0
2016-12-20,4.3,4.41,4.3,4.37,295383,0
2016-12-21,4.38,4.42,4.29,4.4,311496,0
2016-12-22,4.4,4.46,4.2599,4.27,332435,0
2016-12-23,4.29,4.605,4.24,4.58,529683,0
2016-12-27,4.61,4.75,4.58,4.6,422238,0
2016-12-28,4.61,4.61,4.34,4.55,4031580,0
2016-12-29,4.57,4.64,4.4,4.59,510774,0
2016-12-30,4.62,4.645,4.55,4.63,887874,0
2017-01-03,4.68,4.78,4.55,4.66,772770,0
2017-01-04,4.7,5.42,4.695,5.1,1933825,0
2017-01-05,5.13,5.161,4.76,4.76,945513,0
2017-01-06,4.8,4.89,4.71,4.83,387554,0
2017-01-09,4.83,4.88,4.75,4.78,343396,0
2017-01-10,4.79,4.96,4.72,4.92,308711,0
2017-01-11,4.89,5.06,4.8101,5.05,303360,0
2017-01-12,5.01,5.02,4.78,4.85,278830,0
2017-01-13,4.9,5.07,4.88,4.98,287883,0
2017-01-17,4.96,5.139,4.84,4.85,178256,0
2017-01-18,4.87,4.87,4.66,4.8,357290,0
2017-01-19,4.82,4.878,4.76,4.8,451711,0
2017-01-20,4.79,4.92,4.76,4.91,169876,0
2017-01-23,4.86,4.99,4.75,4.88,350272,0
2017-01-24,4.96,4.985,4.8,4.89,334109,0
2017-01-25,4.97,5.0311,4.92,4.93,218203,0
2017-01-26,4.94,4.96,4.82,4.82,190392,0
2017-01-27,4.8,4.83,4.6789,4.78,243139,0
2017-01-30,4.73,4.9,4.55,4.87,471295,0
2017-01-31,4.86,5.06,4.83,5.03,212359,0
2017-02-01,5.11,5.27,5.03,5.17,203259,0
2017-02-02,5.14,5.149,4.94,4.97,157664,0
2017-02-03,5.06,5.2,5.03,5.15,220006,0
2017-02-06,5.16,5.34,5.15,5.19,332736,0
2017-02-07,5.21,5.25,5.14,5.24,513026,0
2017-02-08,5.21,5.3,5.111,5.29,239457,0
2017-02-09,5.31,5.47,5.3,5.46,190348,0
2017-02-10,5.45,5.71,5.41,5.68,295479,0
2017-02-13,5.71,5.7399,5.5,5.6,395678,0
2017-02-14,5.61,5.74,5.51,5.69,311559,0
2017-02-15,5.65,5.7283,5.46,5.62,508031,0
2017-02-16,5.1,5.14,4.26,5.01,2627506,0
2017-02-17,5,5,4.55,4.89,1420699,0
2017-02-21,4.9,5.29,4.88,5.19,966176,0
2017-02-22,5.14,5.35,5.07,5.3,661227,0
2017-02-23,5.3,5.6,5.191,5.53,725286,0
2017-02-24,5.47,5.47,5.37,5.46,255122,0
2017-02-27,5.46,5.77,5.41,5.76,452216,0
2017-02-28,5.76,5.82,5.32,5.34,447855,0
2017-03-01,5.47,5.52,5.26,5.3,468640,0
2017-03-02,5.25,5.26,5.06,5.08,416648,0
2017-03-03,5,5.06,4.88,4.9,419370,0
2017-03-06,4.8,5.05,4.75,5.01,577429,0
2017-03-07,4.97,5.06,4.92,4.95,259685,0
2017-03-08,4.97,5.12,4.88,5.06,329389,0
2017-03-09,5.05,5.09,4.86,4.86,244138,0
2017-03-10,4.9,4.95,4.75,4.87,452377,0
2017-03-13,4.86,4.93,4.75,4.86,265305,0
2017-03-14,4.85,4.86,4.58,4.74,465798,0
2017-03-15,4.75,4.79,4.63,4.64,384445,0
2017-03-16,4.65,4.82,4.6,4.74,796884,0
2017-03-17,4.77,4.835,4.72,4.75,639361,0
2017-03-20,4.74,4.74,4.58,4.63,742124,0
2017-03-21,4.68,4.69,4.48,4.5,404484,0
2017-03-22,4.47,4.515,4.37,4.48,290713,0
2017-03-23,4.58,4.97,4.58,4.77,832474,0
2017-03-24,4.78,4.82,4.57,4.62,310425,0
2017-03-27,4.52,4.72,4.5,4.71,684931,0
2017-03-28,4.68,4.9,4.65,4.78,461742,0
2017-03-29,4.77,4.89,4.72,4.8,388911,0
2017-03-30,4.8,4.98,4.76,4.91,477137,0
2017-03-31,4.91,5.33,4.86,5.04,922537,0
2017-04-03,5.04,5.07,4.65,4.74,663473,0
2017-04-04,4.74,4.83,4.68,4.71,549500,0
2017-04-05,4.75,4.8,4.55,4.62,777191,0
2017-04-06,4.63,4.71,4.58,4.63,307850,0
2017-04-07,4.59,4.62,4.39,4.42,519565,0
2017-04-10,4.42,4.53,4.3404,4.51,266851,0
2017-04-11,4.47,4.61,4.47,4.6,206688,0
2017-04-12,4.57,4.65,4.56,4.61,230280,0
2017-04-13,4.58,4.66,4.43,4.46,472053,0
2017-04-17,4.48,4.48,4.24,4.35,1034446,0
2017-04-18,4.32,4.46,4.31,4.39,433659,0
2017-04-19,4.52,4.67,4.51,4.51,599342,0
2017-04-20,4.55,4.65,4.5,4.6,1361956,0
2017-04-21,4.62,4.64,4.54,4.55,383021,0
2017-04-24,4.62,4.67,4.57,4.6,658109,0
2017-04-25,4.66,4.79,4.65,4.73,422215,0
2017-04-26,4.75,4.92,4.73,4.86,268644,0
2017-04-27,4.86,4.905,4.71,4.76,201697,0
2017-04-28,4.78,4.79,4.7,4.75,244182,0
2017-05-01,4.81,4.84,4.75,4.79,215575,0
2017-05-02,4.78,4.82,4.645,4.68,200961,0
2017-05-03,4.68,4.692,4.56,4.62,203984,0
2017-05-04,4.66,4.692,4.52,4.61,158320,0
2017-05-05,4.64,4.69,4.56,4.64,261100,0
2017-05-08,4.38,4.4,3.92,4.32,1157519,0
2017-05-09,4.26,4.39,4.0499,4.06,1373615,0
2017-05-10,4.06,4.06,3.91,3.99,686140,0
2017-05-11,3.95,4.02,3.84,3.9,537351,0
2017-05-12,3.86,3.95,3.74,3.75,765111,0
2017-05-15,3.72,3.85,3.69,3.7,444552,0
2017-05-16,3.73,3.75,3.57,3.6,780734,0
2017-05-17,3.55,3.57,3.38,3.4,975039,0
2017-05-18,3.38,3.43,3.29,3.38,1069157,0
2017-05-19,3.38,3.44,3.35,3.39,523853,0
2017-05-22,3.44,3.8,3.43,3.63,1957549,0
2017-05-23,3.91,3.97,3.73,3.82,1586649,0
2017-05-24,3.84,3.85,3.64,3.65,451898,0
2017-05-25,3.65,3.71,3.55,3.55,356967,0
2017-05-26,3.56,3.68,3.52,3.57,491463,0
2017-05-30,3.61,3.63,3.5,3.55,387665,0
2017-05-31,3.55,3.59,3.47,3.54,505122,0
2017-06-01,3.73,4.06,3.62,3.99,1491071,0
2017-06-02,4,4.05,3.83,3.95,434879,0
2017-06-05,3.91,3.94,3.855,3.93,377071,0
2017-06-06,3.85,3.93,3.79,3.89,456298,0
2017-06-07,3.89,4.045,3.865,3.92,385067,0
2017-06-08,3.89,4.2,3.85,4.18,749765,0
2017-06-09,4.2,4.25,4.11,4.23,608770,0
2017-06-12,4.23,4.33,4.22,4.3,630154,0
2017-06-13,4.3,4.32,4.15,4.24,394790,0
2017-06-14,4.22,4.32,4.14,4.31,509887,0
2017-06-15,4.25,4.34,4.18,4.21,475283,0
2017-06-16,4.2,4.25,4.13,4.19,1021330,0
2017-06-19,4.18,4.28,4.14,4.28,281242,0
2017-06-20,4.26,4.36,4.19,4.34,311184,0
2017-06-21,4.34,4.48,4.29,4.38,523837,0
2017-06-22,4.38,4.51,4.38,4.5,394651,0
2017-06-23,4.49,4.6,4.48,4.59,822837,0
2017-06-26,4.62,4.66,4.55,4.64,403225,0
2017-06-27,4.63,4.69,4.54,4.62,405453,0
2017-06-28,4.65,4.7,4.55,4.6,759269,0
2017-06-29,4.64,4.72,4.56,4.71,522953,0
2017-06-30,4.73,4.73,4.515,4.66,379112,0
2017-07-03,4.66,4.87,4.58,4.86,509971,0
2017-07-05,4.8,4.85,4.6,4.75,386555,0
2017-07-06,4.7,4.78,4.58,4.61,293503,0
2017-07-07,4.61,4.76,4.57,4.76,255752,0
2017-07-10,4.75,4.81,4.63,4.64,297433,0
2017-07-11,4.63,4.745,4.58,4.63,293254,0
2017-07-12,4.65,4.69,4.56,4.68,330341,0
2017-07-13,4.68,4.68,4.6,4.65,361091,0
2017-07-14,4.58,4.68,4.57,4.63,279501,0
2017-07-17,4.59,4.66,4.5,4.5,233718,0
2017-07-18,4.48,4.5,4.42,4.49,229483,0
2017-07-19,4.44,4.56,4.44,4.52,208207,0
2017-07-20,4.48,4.6,4.45,4.58,208211,0
2017-07-21,4.59,4.61,4.43,4.45,418270,0
2017-07-24,4.45,4.48,4.25,4.32,357564,0
2017-07-25,4.34,4.48,4.28,4.35,227560,0
2017-07-26,4.35,4.42,4.31,4.39,136658,0
2017-07-27,4.39,4.4035,4.27,4.37,326295,0
2017-07-28,4.34,4.385,4.32,4.35,201226,0
2017-07-31,4.37,4.37,4.24,4.3,222613,0
2017-08-01,4.31,4.32,4.2,4.21,135691,0
2017-08-02,4.21,4.22,4.05,4.1,341358,0
2017-08-03,4.1,4.21,3.98,4.19,265124,0
2017-08-04,4.19,4.28,4.12,4.22,234493,0
2017-08-07,4.38,5.18,4.3,5,2794746,0
2017-08-08,5,5.18,4.92,5.01,1425137,0
2017-08-09,4.96,4.97,4.81,4.82,500367,0
2017-08-10,4.83,5.07,4.79,4.84,902649,0
2017-08-11,4.67,4.89,4.54,4.77,466702,0
2017-08-14,4.8,4.95,4.8,4.9,737314,0
2017-08-15,4.87,4.97,4.77,4.81,265848,0
2017-08-16,4.81,4.9,4.77,4.89,379969,0
2017-08-17,4.89,4.89,4.74,4.77,338870,0
2017-08-18,4.67,4.72,4.62,4.69,278084,0
2017-08-21,4.68,4.78,4.64,4.7,300868,0
2017-08-22,4.71,4.7954,4.64,4.67,873886,0
2017-08-23,4.65,4.75,4.6,4.7,621591,0
2017-08-24,4.7,4.75,4.6,4.71,642267,0
2017-08-25,4.7,4.75,4.635,4.66,463869,0
2017-08-28,4.67,4.785,4.67,4.73,254910,0
2017-08-29,4.66,4.83,4.54,4.81,353581,0
2017-08-30,4.81,4.84,4.74,4.82,197086,0
2017-08-31,4.81,4.92,4.81,4.83,242715,0
2017-09-01,4.81,4.84,4.645,4.74,280632,0
2017-09-05,4.71,4.75,4.59,4.68,368418,0
2017-09-06,4.67,4.84,4.601,4.79,349463,0
2017-09-07,4.77,4.82,4.65,4.66,261169,0
2017-09-08,4.66,4.77,4.6,4.67,174907,0
2017-09-11,4.71,4.79,4.63,4.65,178764,0
2017-09-12,4.68,4.89,4.66,4.77,237470,0
2017-09-13,4.75,4.9,4.71,4.77,404894,0
2017-09-14,4.76,4.78,4.52,4.56,342450,0
2017-09-15,4.58,4.62,4.5,4.58,434581,0
2017-09-18,4.6,4.76,4.6,4.75,308693,0
2017-09-19,4.73,4.73,4.55,4.61,475938,0
2017-09-20,4.6,4.76,4.6,4.72,273139,0
2017-09-21,4.71,4.79,4.66,4.75,208330,0
2017-09-22,4.74,4.76,4.59,4.61,170782,0
2017-09-25,4.61,4.66,4.4,4.44,467260,0
2017-09-26,4.48,4.665,4.47,4.55,288763,0
2017-09-27,4.62,4.81,4.6,4.77,329620,0
2017-09-28,4.76,4.77,4.62,4.75,246300,0
2017-09-29,4.72,4.78,4.66,4.67,228658,0
2017-10-02,4.71,4.76,4.62,4.76,230596,0
2017-10-03,4.71,4.805,4.69,4.76,214422,0
2017-10-04,4.76,4.76,4.57,4.6,219604,0
2017-10-05,4.62,4.71,4.58,4.59,217580,0
2017-10-06,4.59,4.715,4.53,4.7,197774,0
2017-10-09,4.63,4.74,4.57,4.69,250633,0
2017-10-10,4.73,4.76,4.66,4.69,239054,0
2017-10-11,4.7,4.86,4.65,4.81,312404,0
2017-10-12,4.79,4.86,4.77,4.8,260539,0
2017-10-13,4.82,4.95,4.76,4.88,230962,0
2017-10-16,4.88,5.07,4.87,5.05,495585,0
2017-10-17,5.06,5.18,4.97,5.07,355739,0
2017-10-18,5.02,5.15,4.94,5.08,420853,0
2017-10-19,5.06,5.1,5,5.06,301718,0
2017-10-20,5.15,5.17,5.06,5.1,189289,0
2017-10-23,5.13,5.16,4.82,4.98,318407,0
2017-10-24,4.95,5.075,4.93,5.01,228726,0
2017-10-25,5.01,5.04,4.88,4.91,316771,0
2017-10-26,4.95,4.98,4.73,4.8,227635,0
2017-10-27,4.76,4.95,4.68,4.88,252159,0
2017-10-30,4.919,4.94,4.7895,4.85,253894,0
2017-10-31,4.88,4.9699,4.8399,4.93,390821,0
2017-11-01,4.99,4.99,4.81,4.9,276204,0
2017-11-02,4.87,4.98,4.7,4.78,490380,0
2017-11-03,4.76,5.2,4.73,5.17,983316,0
2017-11-06,4.81,5.32,4.755,5.2,836700,0
2017-11-07,5.17,5.21,5.05,5.1,684526,0
2017-11-08,5.01,5.16,4.96,5.01,834378,0
2017-11-09,4.97,5.16,4.84,5.01,572305,0
2017-11-10,4.98,5.17,4.95,4.96,258194,0
