Date,Open,High,Low,Close,Volume,OpenInt
2015-05-12,0.949,0.949,0.949,0.949,203331,0
2015-05-13,1.25,1.25,1.25,1.25,73509,0
2015-05-14,1.02,1.02,1.02,1.02,23190,0
2015-05-15,1.37,1.37,1.37,1.37,27672,0
2015-05-18,1.29,1.29,1.29,1.29,3303,0
2015-05-19,1.22,1.22,1.22,1.22,22950,0
2015-05-20,1.1,1.1,1.1,1.1,15054,0
2015-05-21,1.1224,1.1224,1.1224,1.1224,5882,0
2015-05-22,1.1499,1.1499,1.1499,1.1499,10000,0
2015-05-26,1.01,1.01,1.01,1.01,29662,0
2015-05-27,1.05,1.05,1.05,1.05,2040,0
2015-05-28,1.01,1.01,1.01,1.01,500,0
2015-05-29,1.1499,1.1499,1.1499,1.1499,9418,0
2015-06-01,1.12,1.12,1.12,1.12,16050,0
2015-06-02,1.1499,1.1499,1.1499,1.1499,2838,0
2015-06-03,1.13,1.13,1.13,1.13,1000,0
2015-06-04,1.2,1.2,1.2,1.2,20028,0
2015-06-05,1.12,1.12,1.12,1.12,7200,0
2015-06-08,1.15,1.15,1.15,1.15,12902,0
2015-06-09,1.15,1.15,1.15,1.15,10970,0
2015-06-10,1.27,1.27,1.27,1.27,55623,0
2015-06-11,1.2,1.2,1.2,1.2,8220,0
2015-06-12,1.18,1.18,1.18,1.18,1300,0
2015-06-15,1.111,1.111,1.111,1.111,3500,0
2015-06-16,1.14,1.14,1.14,1.14,5630,0
2015-06-17,1.12,1.12,1.12,1.12,21602,0
2015-06-18,1.02,1.02,1.02,1.02,8802,0
2015-06-19,1.05,1.05,1.05,1.05,7000,0
2015-06-22,1.09,1.09,1.09,1.09,7499,0
2015-06-23,1.002,1.002,1.002,1.002,48352,0
2015-06-24,0.961,0.961,0.961,0.961,12700,0
2015-06-25,1,1,1,1,10130,0
2015-06-26,1.1,1.1,1.1,1.1,38880,0
2015-06-29,1.15,1.15,1.15,1.15,38311,0
2015-06-30,1,1,1,1,30004,0
2015-07-01,0.91,0.91,0.91,0.91,1000,0
2015-07-02,0.91,0.91,0.91,0.91,10950,0
2015-07-06,0.91,0.91,0.91,0.91,27400,0
2015-07-07,0.88,0.88,0.88,0.88,7311,0
2015-07-08,0.949,0.949,0.949,0.949,4687,0
2015-07-10,0.95,0.95,0.95,0.95,1300,0
2015-07-14,0.989,0.989,0.989,0.989,170,0
2015-07-17,0.92,0.92,0.92,0.92,300,0
2015-07-20,0.8651,0.8651,0.8651,0.8651,800,0
2015-07-21,0.87,0.87,0.87,0.87,1000,0
2015-07-22,0.8651,0.8651,0.8651,0.8651,2500,0
2015-07-23,0.8651,0.8651,0.8651,0.8651,1000,0
2015-07-24,0.865,0.865,0.865,0.865,13600,0
2015-07-28,0.865,0.865,0.865,0.865,6500,0
2015-07-29,0.87,0.87,0.87,0.87,1900,0
2015-07-30,0.8651,0.8651,0.8651,0.8651,1000,0
2015-07-31,0.8651,0.8651,0.8651,0.8651,1000,0
2015-08-03,0.91,0.91,0.91,0.91,9108,0
2015-08-04,0.8701,0.8701,0.8701,0.8701,500,0
2015-08-06,0.8701,0.8701,0.8701,0.8701,500,0
2015-08-11,0.86,0.86,0.86,0.86,33400,0
2015-08-12,0.7111,0.7111,0.7111,0.7111,21900,0
2015-08-13,0.85,0.85,0.85,0.85,400,0
2015-08-20,0.706,0.706,0.706,0.706,3600,0
2015-08-21,0.79,0.79,0.79,0.79,4004,0
2015-08-24,0.72,0.72,0.72,0.72,15088,0
2015-08-25,0.76,0.76,0.76,0.76,1900,0
2015-08-26,0.72,0.72,0.72,0.72,1700,0
2015-08-27,0.701,0.701,0.701,0.701,3700,0
2015-08-28,0.7,0.7,0.7,0.7,300,0
2015-08-31,0.75,0.75,0.75,0.75,3700,0
2015-09-01,0.75,0.75,0.75,0.75,5900,0
2015-09-02,0.8102,0.8102,0.8102,0.8102,178805,0
2015-09-03,0.85,0.85,0.85,0.85,10950,0
2015-09-04,0.88,0.88,0.88,0.88,6000,0
2015-09-08,0.88,0.88,0.88,0.88,3000,0
2015-09-09,0.8723,0.8723,0.8723,0.8723,2010,0
2015-09-10,0.82,0.82,0.82,0.82,10600,0
2015-09-11,0.82,0.82,0.82,0.82,2790,0
2015-09-14,0.82,0.82,0.82,0.82,1500,0
2015-09-15,0.82,0.82,0.82,0.82,27000,0
2015-09-16,0.899,0.899,0.899,0.899,100,0
2015-09-22,0.83,0.83,0.83,0.83,12104,0
2015-09-25,0.82,0.82,0.82,0.82,10000,0
2015-10-07,0.83,0.83,0.83,0.83,700,0
2015-10-09,0.83,0.83,0.83,0.83,100,0
2015-10-12,0.84,0.84,0.84,0.84,4000,0
2015-10-15,0.9,0.9,0.9,0.9,4100,0
2015-10-20,0.92,0.92,0.92,0.92,7000,0
2015-10-21,0.9849,0.9849,0.9849,0.9849,1300,0
2015-10-27,0.92,0.92,0.92,0.92,13472,0
2015-10-30,0.9467,0.9467,0.9467,0.9467,1011,0
2015-11-02,0.919,0.919,0.919,0.919,7611,0
2015-11-03,0.9135,0.9135,0.9135,0.9135,18842,0
2015-11-04,0.89,0.89,0.89,0.89,11000,0
2015-11-10,0.93,0.93,0.93,0.93,10000,0
2015-11-12,0.89,0.89,0.89,0.89,5900,0
2015-11-18,0.89,0.89,0.89,0.89,6500,0
2015-11-20,0.89,0.89,0.89,0.89,15000,0
2015-11-24,0.89,0.89,0.89,0.89,1229,0
2015-12-01,0.84,0.84,0.84,0.84,622,0
2015-12-04,0.7112,0.7112,0.7112,0.7112,378,0
2015-12-10,0.71,0.71,0.71,0.71,5600,0
2015-12-14,0.71,0.71,0.71,0.71,4388,0
2015-12-16,0.71,0.71,0.71,0.71,50000,0
2015-12-30,0.72,0.72,0.72,0.72,79339,0
2016-01-04,0.71,0.71,0.71,0.71,2000,0
2016-01-11,0.5,0.5,0.5,0.5,9800,0
2016-01-25,0.58,0.58,0.58,0.58,600,0
2016-01-29,0.65,0.65,0.65,0.65,20000,0
2016-02-01,0.5401,0.5401,0.5401,0.5401,12000,0
2016-02-08,0.4,0.4,0.4,0.4,500,0
2016-02-17,0.6,0.6,0.6,0.6,300,0
2016-02-23,0.7,0.7,0.7,0.7,3192,0
2016-02-24,0.9,0.9,0.9,0.9,5000,0
2016-02-25,0.62,0.62,0.62,0.62,8100,0
2016-02-26,0.85,0.85,0.85,0.85,10002,0
2016-02-29,0.89,0.89,0.89,0.89,11232,0
2016-03-03,0.899,0.899,0.899,0.899,6467,0
2016-03-04,0.6875,0.6875,0.6875,0.6875,105,0
2016-03-07,0.7501,0.7501,0.7501,0.7501,6710,0
2016-03-08,0.8989,0.8989,0.8989,0.8989,10000,0
2016-03-10,0.899,0.899,0.899,0.899,5075,0
2016-03-14,0.899,0.899,0.899,0.899,660,0
2016-03-17,0.99,0.99,0.99,0.99,251,0
2016-03-24,0.7,0.7,0.7,0.7,207,0
2016-03-30,0.565,0.565,0.565,0.565,33123,0
2016-04-13,0.72,0.72,0.72,0.72,13113,0
2016-04-15,0.783,0.783,0.783,0.783,500,0
2016-04-18,0.8,0.8,0.8,0.8,204,0
2016-05-11,0.65,0.65,0.65,0.65,1000,0
2016-05-18,0.55,0.55,0.55,0.55,700,0
2016-05-20,0.5,0.5,0.5,0.5,3578,0
2016-05-24,0.4,0.4,0.4,0.4,11424,0
2016-06-01,0.6,0.6,0.6,0.6,2300,0
2016-07-26,0.4,0.4,0.4,0.4,2000,0
2016-08-02,0.3795,0.3795,0.3795,0.3795,2000,0
2016-08-08,0.5,0.5,0.5,0.5,7000,0
2016-08-12,0.5,0.5,0.5,0.5,2262,0
2016-08-16,0.371,0.371,0.371,0.371,7040,0
2016-08-19,0.38,0.38,0.38,0.38,1911,0
2016-08-23,0.375,0.375,0.375,0.375,1800,0
2016-08-25,0.4091,0.4091,0.4091,0.4091,500,0
2016-09-19,0.599,0.599,0.599,0.599,300,0
2016-09-23,0.59,0.59,0.59,0.59,206,0
2016-09-27,0.599,0.6,0.599,0.6,22473,0
2016-09-28,0.699,0.699,0.699,0.699,600,0
2016-09-29,0.44,0.44,0.44,0.44,650,0
2016-10-06,0.462,0.462,0.46,0.46,800,0
2016-10-07,0.483,0.483,0.483,0.483,125,0
2016-10-10,0.6,0.6,0.6,0.6,3000,0
2016-10-11,0.45,0.45,0.45,0.45,8000,0
2016-10-13,0.45,0.46,0.38,0.4016,3099,0
2016-10-14,0.4016,0.4016,0.4016,0.4016,200,0
2016-10-18,0.38,0.38,0.38,0.38,100,0
2016-10-19,0.38,0.38,0.38,0.38,100,0
2016-10-20,0.399,0.4,0.375,0.375,2100,0
2016-10-21,0.375,0.399,0.375,0.399,538,0
2016-11-01,0.3825,0.3825,0.375,0.375,3000,0
2016-11-02,0.385,0.385,0.375,0.375,800,0
2016-11-07,0.45,0.47,0.45,0.47,606,0
2016-11-08,0.46,0.46,0.46,0.46,100,0
2016-11-09,0.45,0.45,0.371,0.371,24967,0
2016-11-11,0.44,0.44,0.44,0.44,100,0
2016-11-15,0.44,0.44,0.4,0.44,200,0
2016-11-16,0.4,0.4,0.39,0.39,500,0
2016-11-18,0.4,0.4001,0.4,0.4,13004,0
2016-11-21,0.42,0.42,0.42,0.42,100,0
2016-11-22,0.4,0.42,0.375,0.39,10200,0
2016-11-23,0.39,0.39,0.39,0.39,100,0
2016-11-25,0.375,0.375,0.375,0.375,200,0
2016-11-29,0.375,0.375,0.375,0.375,100,0
2016-11-30,0.39,0.39,0.375,0.375,406,0
2016-12-05,0.375,0.3756,0.375,0.3756,400,0
2016-12-06,0.39,0.39,0.39,0.39,100,0
2016-12-07,0.39,0.39,0.375,0.375,300,0
2016-12-08,0.39,0.39,0.39,0.39,100,0
2016-12-09,0.3751,0.3751,0.3751,0.3751,125,0
2016-12-12,0.375,0.3751,0.375,0.375,9299,0
2016-12-13,0.371,0.371,0.371,0.371,8201,0
2016-12-15,0.371,0.3757,0.371,0.371,2206,0
2016-12-19,0.371,0.371,0.371,0.371,1500,0
2016-12-20,0.371,0.371,0.371,0.371,100,0
2016-12-21,0.371,0.371,0.371,0.371,202,0
2016-12-27,0.371,0.371,0.371,0.371,580,0
2016-12-29,0.371,0.371,0.371,0.371,100,0
2017-01-11,0.371,0.371,0.371,0.371,3985,0
2017-01-12,0.43,0.9575,0.43,0.6,81695,0
2017-01-13,0.8214,0.8214,0.43,0.43,1833,0
2017-01-17,0.53,0.75,0.53,0.75,8627,0
2017-01-18,0.45,0.69,0.45,0.69,1602,0
2017-01-19,0.5,0.57,0.5,0.53,7492,0
2017-01-20,0.5665,0.5665,0.55,0.55,2638,0
2017-01-23,0.58,0.58,0.58,0.58,100,0
2017-01-24,0.58,0.58,0.55,0.55,2015,0
2017-01-25,0.55,0.55,0.55,0.55,747,0
2017-01-26,0.7,0.8,0.7,0.79,16279,0
2017-01-27,0.77,0.77,0.72,0.72,1371,0
2017-01-30,0.76,0.76,0.76,0.76,100,0
2017-01-31,0.9,0.9,0.8936,0.8936,759,0
2017-02-01,0.8999,0.8999,0.8999,0.8999,133,0
2017-02-02,0.8,0.8,0.8,0.8,811,0
2017-02-03,0.89,0.9,0.8,0.85,3163,0
2017-02-06,0.8499,0.85,0.79,0.81,3815,0
2017-02-07,0.9,1,0.85,0.85,3835,0
2017-02-08,0.72,0.73,0.7001,0.7001,2655,0
2017-02-09,0.85,1,0.75,0.85,11278,0
2017-02-10,0.85,0.8925,0.85,0.8925,2495,0
2017-02-13,0.85,0.87,0.85,0.85,2380,0
2017-02-14,0.91,0.91,0.7,0.7,2802,0
2017-02-15,0.7686,0.7686,0.735,0.735,1099,0
2017-02-16,0.63,0.7215,0.63,0.7215,600,0
2017-02-17,0.8,0.8,0.8,0.8,3194,0
2017-02-21,0.75,0.7735,0.75,0.77,4208,0
2017-02-22,0.7871,0.9,0.7871,0.9,2274,0
2017-02-23,0.75,0.75,0.75,0.75,384,0
2017-02-24,0.81,0.9,0.81,0.9,10152,0
2017-02-27,0.9,1,0.9,0.96,21618,0
2017-02-28,0.96,0.96,0.96,0.96,185,0
2017-03-01,0.91,0.91,0.91,0.91,200,0
2017-03-03,0.9,0.9,0.75,0.75,6087,0
2017-03-06,0.7875,0.7875,0.75,0.75,2133,0
2017-03-10,0.85,0.9,0.85,0.9,6578,0
2017-03-13,0.9,0.9,0.8499,0.9,14902,0
2017-03-14,0.845,0.945,0.845,0.8977,2782,0
2017-03-15,0.855,0.855,0.8,0.8399,11907,0
2017-03-17,0.8557,0.8557,0.8557,0.8557,3500,0
2017-03-20,0.85,0.85,0.85,0.85,4520,0
2017-03-22,0.8591,0.8591,0.8591,0.8591,3475,0
2017-03-24,0.86,0.8885,0.86,0.8885,279,0
2017-03-27,0.8885,1.05,0.8858,1.05,749,0
2017-03-28,1.05,1.205,0.87,1.12,10508,0
2017-03-29,1.16,1.16,0.9001,1.1,3007,0
2017-03-30,2.02,2.02,1.3086,1.45,130758,0
2017-03-31,1.45,1.8946,1.2624,1.4,59313,0
2017-04-03,1.61,1.65,1.36,1.6001,21433,0
2017-04-04,1.88,1.88,1.42,1.5722,45878,0
2017-04-05,1.76,1.77,1.3813,1.45,13261,0
2017-04-06,1.8,1.8,1.35,1.565,3457,0
2017-04-07,1.61,1.61,1.36,1.493,11301,0
2017-04-10,1.42,1.42,1.42,1.42,1641,0
2017-04-11,1.48,1.48,1.19,1.19,1780,0
2017-04-12,1.2686,1.2686,1.2686,1.2686,843,0
2017-04-13,1.29,1.29,1.27,1.27,1117,0
2017-04-17,1.27,1.2717,1.1845,1.2316,3196,0
2017-04-18,1.06,1.32,1.01,1.32,6947,0
2017-04-19,1.24,1.24,1.056,1.24,409,0
2017-04-20,1.14,1.14,1.11,1.11,943,0
2017-04-24,1.16,1.16,1.069,1.08,3232,0
2017-04-25,1.07,1.07,1,1.01,11754,0
2017-04-26,1.01,1.01,0.75,0.9,7288,0
2017-04-27,0.9461,1,0.93,0.9999,5216,0
2017-04-28,0.9725,1,0.9725,1,429,0
2017-05-01,1,1,1,1,1396,0
2017-05-02,0.944,1,0.944,0.9738,6806,0
2017-05-03,1,1,0.994,0.9999,10492,0
2017-05-05,1,1.25,1,1.25,387,0
2017-05-08,1.03,1.1,1.03,1.1,4991,0
2017-05-09,1.0098,1.36,1.0098,1.02,6629,0
2017-05-10,1.19,1.32,1.12,1.15,3796,0
2017-05-11,1.29,1.49,1.29,1.45,3527,0
2017-05-12,1.74,1.7401,1.3025,1.3025,4517,0
2017-05-15,1.33,2.3399,1.33,2.3262,80695,0
2017-05-16,2.5,2.5,1.8408,2.055,30613,0
2017-05-17,1.83,2.02,1.7,1.8,21058,0
2017-05-18,2.2,2.2,1.5,1.7499,13935,0
2017-05-19,1.67,1.67,1.5,1.635,4742,0
2017-05-22,1.52,1.72,1.52,1.6,3487,0
2017-05-23,1.6,1.82,1.6,1.8184,2067,0
2017-05-24,1.6,1.75,1.53,1.54,12867,0
2017-05-25,1.29,1.45,1.29,1.3316,20199,0
2017-05-26,1.3,1.47,1.3,1.47,3027,0
2017-05-30,1.21,1.42,1.21,1.42,2916,0
2017-05-31,1.38,1.51,1.38,1.45,1536,0
2017-06-01,1.45,1.62,1.33,1.33,22962,0
2017-06-02,1.39,1.4,1.39,1.4,1212,0
2017-06-05,1.47,1.47,1.23,1.31,15156,0
2017-06-06,1.436,1.436,1.26,1.3047,7891,0
2017-06-07,1.322,1.4,1.2964,1.38,8618,0
2017-06-08,1.3887,1.3887,1.31,1.31,2972,0
2017-06-09,1.3559,1.42,1.11,1.32,26035,0
2017-06-12,1.32,1.32,1.21,1.31,5702,0
2017-06-13,1.3232,1.4,1.319,1.3701,26067,0
2017-06-14,1.4165,1.45,1.22,1.35,45669,0
2017-06-15,1.2,1.29,1.1502,1.22,5963,0
2017-06-16,1.22,1.22,1.2043,1.2043,1264,0
2017-06-19,1.52,2.01,1.4,1.9367,89130,0
2017-06-20,1.8601,1.9364,1.652,1.925,19319,0
2017-06-21,1.94,2.2,1.9374,2.18,23766,0
2017-06-22,1.964,2.26,1.964,2.23,32390,0
2017-06-23,2.3533,2.3533,2.15,2.2,11781,0
2017-06-26,2.29,2.63,2.1,2.15,52557,0
2017-06-27,2.1,2.29,2.01,2.19,17258,0
2017-06-28,2.23,2.25,2.1377,2.23,3210,0
2017-06-29,2.0435,2.25,2.0435,2.25,16514,0
2017-06-30,2.02,2.57,2.02,2.57,7152,0
2017-07-03,2.48,2.48,2.2318,2.3839,1034,0
2017-07-05,1.99,2.0865,1.9,2,46808,0
2017-07-06,1.49,1.99,1.4,1.95,7497,0
2017-07-07,1.83,1.8733,1.3,1.76,1375,0
2017-07-10,1.84,1.85,1.84,1.8499,445,0
2017-07-11,1.94,1.94,1.94,1.94,491,0
2017-07-12,1.6635,1.74,1.6635,1.74,751,0
2017-07-13,1.75,1.75,1.75,1.75,448,0
2017-07-14,1.76,1.89,1.76,1.89,877,0
2017-07-17,2.07,2.34,2.07,2.25,73447,0
2017-07-18,2.65,2.85,2.4,2.84,30533,0
2017-07-19,3.01,3.55,3,3.55,55544,0
2017-07-20,4.39,4.39,3.32,3.63,120305,0
2017-07-21,4.05,4.05,3.4302,3.7,31618,0
2017-07-24,4.2,4.57,4.13,4.22,58368,0
2017-07-25,4.3,4.8,3.986,4.34,51175,0
2017-07-26,4.55,4.55,3.93,4,21735,0
2017-07-27,3.81,3.87,3.61,3.62,16620,0
2017-07-28,3.8,3.8599,3.4,3.47,17533,0
2017-07-31,3.47,3.67,3.47,3.63,6912,0
2017-08-01,3.6,3.65,3.6,3.64,6612,0
2017-08-02,3.4421,3.47,3.43,3.47,885,0
2017-08-03,3.47,3.49,2.91,2.95,16805,0
2017-08-04,3.2539,3.3,2.9,3,4693,0
2017-08-07,2.7,2.85,2.33,2.8,27756,0
2017-08-08,2.8,2.8,2.4276,2.47,8742,0
2017-08-09,2.36,2.4499,2.16,2.3291,6666,0
2017-08-10,2.11,2.37,2.11,2.21,9295,0
2017-08-11,2.26,2.69,2.26,2.31,4621,0
2017-08-15,2.52,2.6567,2.51,2.6567,975,0
2017-08-16,2.454,2.6058,2.454,2.6058,680,0
2017-08-17,2.57,2.6616,2.5,2.52,1165,0
2017-08-18,2.75,2.75,2.64,2.64,543,0
2017-08-21,2.66,2.761,2.546,2.6,2604,0
2017-08-22,2.5,2.6,2.3,2.48,8201,0
2017-08-23,2.47,2.47,2.27,2.27,4178,0
2017-08-24,2.285,2.29,2.285,2.29,660,0
2017-08-25,2.29,2.29,2.06,2.06,1664,0
2017-08-28,2.1,2.29,2.1,2.25,5786,0
2017-08-29,2.2213,2.2213,2.2213,2.2213,630,0
2017-08-30,2.22,2.29,2.1032,2.1032,16552,0
2017-08-31,2.24,2.24,2,2,4474,0
2017-09-01,2,2.0124,1.9901,2.0124,976,0
2017-09-05,2.0268,2.15,2.0268,2.15,916,0
2017-09-06,2.35,2.35,2.14,2.19,3042,0
2017-09-07,2.135,2.135,2.02,2.1,809,0
2017-09-08,2.1,2.16,2.02,2.02,2617,0
2017-09-11,2.18,2.18,1.99,2,3806,0
2017-09-12,1.95,1.95,1.77,1.8,4879,0
2017-09-13,1.8,2.291,1.8,1.94,6503,0
2017-09-14,1.81,1.9,1.74,1.74,4857,0
2017-09-15,1.8,1.8,1.8,1.8,916,0
2017-09-18,1.85,1.85,1.74,1.74,3705,0
2017-09-19,1.61,1.74,1.61,1.74,618,0
2017-09-20,1.73,1.7475,1.61,1.73,1205,0
2017-09-26,1.7,1.7,1.6601,1.6601,1201,0
2017-09-27,1.8,1.8,1.8,1.8,100,0
2017-09-28,1.71,1.8136,1.6124,1.8036,16060,0
2017-10-03,1.6759,1.6759,1.6759,1.6759,290,0
2017-10-10,1.42,1.7,1.42,1.7,306,0
2017-10-11,1.87,1.87,1.42,1.42,2532,0
2017-10-12,1.614,1.614,1.614,1.614,100,0
2017-10-13,1.61,1.61,1.61,1.61,154,0
2017-10-16,1.65,1.7034,1.65,1.7034,2154,0
2017-10-19,2.04,2.68,1.8893,2.17,18916,0
2017-10-20,1.82,1.84,1.82,1.84,200,0
2017-10-23,1.9,1.97,1.9,1.97,1106,0
2017-10-27,1.92,2.1599,1.92,2.0099,5479,0
2017-10-30,1.98,2,1.98,1.9916,3117,0
2017-11-02,1.9,1.9,1.8965,1.8965,1621,0
2017-11-08,1.8499,1.85,1.84,1.84,1300,0
2017-11-09,1.69,1.69,1.65,1.65,5500,0
2017-11-10,1.8715,1.8715,1.8715,1.8715,201,0
