Date,Open,High,Low,Close,Volume,OpenInt
2016-05-11,19.363,19.363,19.363,19.363,10328,0
2016-05-12,19.363,19.363,19.363,19.363,10328,0
2016-05-13,19.373,19.373,19.373,19.373,10534,0
2016-05-16,19.353,19.382,19.353,19.363,12396,0
2016-05-17,19.363,19.363,19.363,19.363,28950,0
2016-05-18,19.325,19.325,19.269,19.269,12149,0
2016-05-19,19.249,19.249,19.249,19.249,10328,0
2016-05-20,19.259,19.272,19.255,19.255,12332,0
2016-05-23,19.278,19.278,19.278,19.278,10328,0
2016-05-24,19.259,19.269,19.229,19.24,13080,0
2016-05-25,19.259,19.269,19.259,19.269,11247,0
2016-05-26,19.288,19.288,19.288,19.288,10328,0
2016-05-27,19.307,19.307,19.269,19.283,17356,0
2016-05-31,19.269,19.302,19.269,19.302,10432,0
2016-06-01,19.307,19.336,19.298,19.336,11896,0
2016-06-02,19.326,19.383,19.326,19.383,10534,0
2016-06-03,19.479,19.479,19.393,19.393,10432,0
2016-06-06,19.412,19.431,19.412,19.431,11072,0
2016-06-07,19.44,19.459,19.402,19.449,13437,0
2016-06-08,19.44,19.459,19.402,19.459,770991,0
2016-06-09,19.469,19.489,19.469,19.489,10665,0
2016-06-10,19.479,19.509,19.479,19.509,13750,0
2016-06-13,19.479,19.479,19.479,19.479,10307,0
2016-06-14,19.479,19.489,19.479,19.489,12178,0
2016-06-16,19.519,19.519,19.519,19.519,10307,0
2016-06-17,19.469,19.499,19.469,19.499,16239,0
2016-06-20,19.449,19.449,19.439,19.439,10435,0
2016-06-21,19.459,19.459,19.459,19.459,10307,0
2016-06-22,19.449,19.449,19.449,19.449,10307,0
2016-06-23,19.421,19.469,19.421,19.469,13914,0
2016-06-24,19.549,19.549,19.539,19.539,11240,0
2016-06-27,22.023,22.023,19.569,19.569,114152,0
2016-06-28,19.598,19.618,19.598,19.611,32935,0
2016-06-29,19.628,19.654,19.628,19.654,12856,0
2016-06-30,19.648,19.666,19.628,19.628,14155,0
2016-07-01,19.676,19.716,19.676,19.716,81550,0
2016-07-05,19.754,19.754,19.754,19.754,10307,0
2016-07-06,20.19,20.19,19.744,19.774,12600,0
2016-07-07,19.734,19.774,19.734,19.774,12836,0
2016-07-08,19.744,19.803,19.744,19.774,246595,0
2016-07-11,19.778,19.797,19.758,19.758,19555,0
2016-07-12,19.738,19.738,19.707,19.71,11876,0
2016-07-13,19.738,19.758,19.738,19.748,46081,0
2016-07-14,19.71,19.738,19.691,19.738,22402,0
2016-07-15,19.7,19.738,19.668,19.668,29462,0
2016-07-18,19.72,19.728,19.72,19.728,7910,0
2016-07-19,19.797,19.797,19.68,19.728,101180,0
2016-07-20,19.728,19.728,19.701,19.701,16761,0
2016-07-21,19.675,19.7,19.675,19.7,74812,0
2016-07-22,19.758,19.758,19.719,19.719,1371,0
2016-07-25,19.728,19.728,19.703,19.72,20063,0
2016-07-26,19.72,19.72,19.678,19.71,202989,0
2016-07-27,19.72,19.758,19.72,19.745,3544,0
2016-07-28,19.711,19.758,19.711,19.748,12015,0
2016-07-29,19.768,19.797,19.768,19.797,11878,0
2016-08-01,19.768,19.787,19.768,19.787,7301,0
2016-08-02,19.778,19.778,19.71,19.728,32064,0
2016-08-03,19.778,19.778,18.725,19.724,89025,0
2016-08-04,19.768,19.768,19.74,19.758,141991,0
2016-08-05,19.758,19.758,19.7,19.72,92203,0
2016-08-08,19.723,19.723,19.713,19.723,1716,0
2016-08-09,19.751,19.771,19.741,19.771,114175,0
2016-08-10,19.781,19.81,19.751,19.79,19890,0
2016-08-11,19.761,19.771,19.741,19.751,15929,0
2016-08-12,19.8,19.855,19.79,19.819,194227,0
2016-08-15,19.761,19.788,19.761,19.771,40243,0
2016-08-16,19.81,19.81,19.723,19.741,80652,0
2016-08-17,19.769,19.8,19.731,19.79,176016,0
2016-08-18,19.79,19.81,19.79,19.81,220901,0
2016-08-19,19.79,19.8,19.75,19.761,5682,0
2016-08-22,19.756,19.81,19.756,19.81,17786,0
2016-08-23,19.824,19.829,19.797,19.81,60838,0
2016-08-24,19.781,19.819,19.781,19.81,5524,0
2016-08-25,19.806,19.819,19.78,19.8,28765,0
2016-08-26,19.819,19.819,19.755,19.761,47614,0
2016-08-29,19.8,19.829,19.797,19.819,49590,0
2016-08-30,19.81,19.819,19.771,19.81,94365,0
2016-08-31,19.81,19.819,19.781,19.8,163155,0
2016-09-01,19.81,19.81,19.777,19.777,3867,0
2016-09-02,19.819,19.819,19.751,19.79,61615,0
2016-09-06,19.847,19.857,19.831,19.857,35307,0
2016-09-07,19.857,19.866,19.811,19.838,15113,0
2016-09-08,19.829,19.847,19.764,19.771,22796,0
2016-09-09,19.769,19.769,19.671,19.691,53313,0
2016-09-12,19.67,19.709,19.642,19.691,41669,0
2016-09-13,19.687,19.701,19.627,19.661,18668,0
2016-09-14,19.681,19.711,19.632,19.632,5626,0
2016-09-15,19.671,19.691,19.646,19.652,5219,0
2016-09-16,19.659,19.701,19.659,19.701,57449,0
2016-09-19,19.729,19.729,19.652,19.652,13339,0
2016-09-20,19.721,19.721,19.681,19.701,89958,0
2016-09-21,19.701,19.749,19.671,19.711,10860,0
2016-09-22,19.779,19.789,19.735,19.754,9369,0
2016-09-23,19.789,19.799,19.759,19.779,9438,0
2016-09-26,19.818,19.818,19.818,19.818,321,0
2016-09-27,19.821,19.837,19.809,19.809,9932,0
2016-09-28,19.846,19.856,19.823,19.837,21152,0
2016-09-29,19.828,19.846,19.818,19.837,3612,0
2016-09-30,19.828,19.828,19.768,19.779,13624,0
2016-10-03,19.769,19.799,19.749,19.789,31345,0
2016-10-04,19.837,19.837,19.714,19.739,67939,0
2016-10-05,19.759,19.799,19.701,19.701,29234,0
2016-10-06,19.721,19.739,19.681,19.739,18506,0
2016-10-07,19.729,19.759,19.69,19.759,30387,0
2016-10-10,19.721,19.739,19.691,19.729,16951,0
2016-10-11,19.738,19.738,19.703,19.72,46431,0
2016-10-12,19.748,19.748,19.683,19.72,13681,0
2016-10-13,19.7,19.768,19.7,19.7,102995,0
2016-10-14,19.728,19.728,19.66,19.66,10717,0
2016-10-17,19.728,19.738,19.69,19.728,37089,0
2016-10-18,19.737,19.768,19.71,19.72,9408,0
2016-10-19,19.778,19.778,19.72,19.728,24370,0
2016-10-20,19.77,19.778,19.756,19.768,1194,0
2016-10-21,19.768,19.768,19.743,19.768,7912,0
2016-10-24,19.72,19.748,19.7,19.71,15187,0
2016-10-25,19.735,19.738,19.71,19.738,14829,0
2016-10-26,19.72,19.72,19.67,19.67,7023,0
2016-10-27,19.631,19.651,19.601,19.601,5991,0
2016-10-28,19.631,19.651,19.611,19.641,9033,0
2016-10-31,19.66,19.67,19.621,19.621,80542,0
2016-11-01,19.69,19.69,19.581,19.628,267566,0
2016-11-02,19.67,19.685,19.571,19.571,50858,0
2016-11-03,19.651,19.66,19.561,19.561,18304,0
2016-11-04,19.591,19.68,19.581,19.581,5801,0
2016-11-07,19.601,19.67,19.601,19.66,10483,0
2016-11-08,19.668,19.668,19.589,19.589,15610,0
2016-11-09,19.549,19.549,19.43,19.43,25062,0
2016-11-10,19.43,19.459,19.392,19.459,12804,0
2016-11-11,19.38,19.381,19.36,19.372,1387,0
2016-11-14,19.382,19.382,19.246,19.246,2972,0
2016-11-15,19.324,19.372,19.288,19.372,23767,0
2016-11-16,19.296,19.334,19.276,19.303,25985,0
2016-11-17,19.304,19.304,19.236,19.236,626,0
2016-11-18,19.251,19.251,19.159,19.159,44889,0
2016-11-21,19.139,19.207,19.139,19.187,21991,0
2016-11-22,19.187,19.217,19.187,19.217,25130,0
2016-11-23,19.115,19.159,19.111,19.149,8429,0
2016-11-28,19.177,19.217,19.165,19.217,32060,0
2016-11-29,19.182,19.226,19.159,19.177,257894,0
2016-11-30,19.13,19.188,19.121,19.13,122089,0
2016-12-01,19.081,19.111,19.071,19.081,9851,0
2016-12-02,19.145,19.149,19.101,19.101,122368,0
2016-12-05,19.111,19.159,19.091,19.139,68193,0
2016-12-06,19.121,19.138,19.101,19.111,47150,0
2016-12-07,19.101,19.206,19.101,19.159,41256,0
2016-12-08,19.176,19.176,19.08,19.12,16204,0
2016-12-09,19.06,19.138,19.06,19.09,16709,0
2016-12-12,19.04,19.101,19.03,19.08,21688,0
2016-12-13,19.073,19.129,19.073,19.08,18579,0
2016-12-14,19.148,19.148,19,19,30381,0
2016-12-15,19.06,19.079,18.99,18.99,48970,0
2016-12-16,19.08,19.08,19,19,75959,0
2016-12-19,19.1,19.1,19.03,19.05,21784,0
2016-12-20,19.079,19.079,19.02,19.05,26293,0
2016-12-21,19.05,19.101,19.05,19.07,6818,0
2016-12-22,19.105,19.107,19.07,19.07,34600,0
2016-12-23,19.104,19.148,19.08,19.08,25901,0
2016-12-27,19.158,19.158,19.07,19.07,203135,0
2016-12-28,19.076,19.161,19.062,19.112,93199,0
2016-12-29,19.141,19.209,19.131,19.199,72945,0
2016-12-30,19.238,19.238,19.161,19.189,2222,0
2017-01-03,19.179,19.219,19.141,19.173,10282,0
2017-01-04,19.151,19.199,19.151,19.199,15270,0
2017-01-05,19.209,19.355,19.209,19.336,11524,0
2017-01-06,19.248,19.248,19.173,19.179,2161,0
2017-01-09,19.221,19.256,19.2,19.256,4295,0
2017-01-10,19.26,19.26,19.258,19.258,6610,0
2017-01-11,19.257,19.279,19.219,19.219,3978,0
2017-01-12,19.248,19.298,19.219,19.219,1381,0
2017-01-13,19.189,19.209,19.162,19.169,5744,0
2017-01-17,19.276,19.307,19.238,19.298,11241,0
2017-01-18,19.229,19.229,19.141,19.141,2564,0
2017-01-19,19.092,19.109,19.072,19.092,4570,0
2017-01-20,19.083,19.141,19.082,19.082,12337,0
2017-01-23,19.206,19.265,19.206,19.228,2691,0
2017-01-24,19.141,19.169,19.102,19.169,216781,0
2017-01-25,19.082,19.082,19.033,19.062,26432,0
2017-01-26,19.05,19.092,19.008,19.082,6595,0
2017-01-27,19.121,19.131,19.088,19.131,3278,0
2017-01-30,19.102,19.112,19.062,19.062,6239,0
2017-01-31,19.161,19.164,19.112,19.121,36552,0
2017-02-01,19.072,19.121,19.052,19.092,37097,0
2017-02-02,19.131,19.131,19.082,19.082,43911,0
2017-02-03,19.121,19.179,19.102,19.102,3082,0
2017-02-06,19.141,19.189,19.131,19.179,18947,0
2017-02-07,19.135,19.189,19.131,19.189,42600,0
2017-02-08,19.216,19.233,19.196,19.206,16253,0
2017-02-09,19.158,19.182,19.158,19.158,6425,0
2017-02-10,19.149,19.167,19.138,19.138,190578,0
2017-02-13,19.133,19.141,19.128,19.128,1451,0
2017-02-14,19.08,19.128,19.08,19.128,3231,0
2017-02-15,19.099,19.099,19.049,19.049,38813,0
2017-02-16,19.11,19.158,19.11,19.158,89507,0
2017-02-17,19.185,19.185,19.148,19.148,6599,0
2017-02-21,19.158,19.167,19.158,19.167,3784,0
2017-02-22,19.176,19.186,19.138,19.167,10746,0
2017-02-23,19.209,19.235,19.196,19.196,6784,0
2017-02-24,19.225,19.313,19.225,19.313,21060,0
2017-02-27,19.295,19.295,19.225,19.225,1498,0
2017-02-28,19.253,19.254,19.246,19.254,1950,0
2017-03-01,19.16,19.176,19.138,19.138,8667,0
2017-03-02,19.089,19.138,19.089,19.128,3363,0
2017-03-03,19.125,19.158,19.109,19.158,21044,0
2017-03-06,19.119,19.128,19.089,19.089,8683,0
2017-03-07,19.078,19.078,19.059,19.076,1385,0
2017-03-08,18.992,19.041,18.992,19.012,14596,0
2017-03-09,18.913,19.032,18.913,19.008,20735,0
2017-03-10,19.169,19.169,18.982,18.982,71366,0
2017-03-13,18.982,19.012,18.972,18.992,7615,0
2017-03-14,18.978,19.002,18.978,18.992,1132,0
2017-03-15,18.982,19.092,18.982,19.092,21233,0
2017-03-16,19.092,19.092,19.047,19.062,13778,0
2017-03-17,19.062,19.102,19.062,19.102,83550,0
2017-03-20,19.072,19.13,19.072,19.102,4504,0
2017-03-21,19.14,19.14,19.121,19.121,538,0
2017-03-22,19.189,19.189,19.131,19.179,26461,0
2017-03-23,19.141,19.169,19.131,19.151,21736,0
2017-03-24,19.169,19.179,19.141,19.141,69464,0
2017-03-27,19.161,19.209,19.161,19.169,247001,0
2017-03-28,19.184,19.189,19.153,19.179,7613,0
2017-03-29,19.161,19.208,19.161,19.184,4223,0
2017-03-30,19.184,19.184,19.151,19.151,2042,0
2017-03-31,19.175,19.189,19.161,19.161,17758,0
2017-04-03,19.298,19.298,19.206,19.223,110107,0
2017-04-04,19.228,19.228,19.199,19.199,5881,0
2017-04-05,19.207,19.238,19.207,19.238,12293,0
2017-04-06,19.248,19.248,19.221,19.238,99121,0
2017-04-07,19.268,19.268,19.2,19.209,43654,0
2017-04-10,19.636,19.636,19.218,19.218,1140,0
2017-04-11,19.233,19.27,19.233,19.27,1340,0
2017-04-12,19.3,19.309,19.27,19.309,8585,0
2017-04-13,19.318,19.328,19.305,19.328,4325,0
2017-04-17,19.338,19.338,19.309,19.318,3179,0
2017-04-18,19.357,19.377,19.328,19.377,6933,0
2017-04-19,19.347,19.347,19.316,19.325,1129,0
2017-04-20,19.313,19.327,19.313,19.32,3977,0
2017-04-21,19.357,19.357,19.309,19.347,12282,0
2017-04-24,19.292,19.318,19.292,19.299,12031,0
2017-04-25,19.3,19.3,19.263,19.263,3878,0
2017-04-26,19.273,19.273,19.26,19.27,3023,0
2017-04-27,19.282,19.29,19.282,19.29,3362,0
2017-04-28,19.3,19.3,19.28,19.28,1299,0
2017-05-01,19.328,19.328,19.27,19.3,23459,0
2017-05-02,19.338,19.338,19.29,19.298,23798,0
2017-05-03,19.318,19.328,19.27,19.28,45590,0
2017-05-04,19.357,19.357,19.26,19.276,7872,0
2017-05-05,19.26,19.277,19.255,19.26,4282,0
2017-05-08,19.271,19.272,19.242,19.252,2791,0
2017-05-09,19.261,19.261,19.242,19.248,3933,0
2017-05-10,19.252,19.282,19.242,19.242,28453,0
2017-05-11,19.282,19.282,19.261,19.281,1145,0
2017-05-12,19.307,19.311,19.292,19.302,87045,0
2017-05-15,19.318,19.339,19.302,19.302,5638,0
2017-05-16,19.334,19.352,19.311,19.311,4252,0
2017-05-17,19.677,19.677,19.379,19.387,13328,0
2017-05-18,19.419,19.419,19.389,19.389,642,0
2017-05-19,19.409,19.409,19.369,19.369,37395,0
2017-05-22,19.4,19.409,19.359,19.359,2464,0
2017-05-23,19.379,19.4,19.376,19.376,11653,0
2017-05-24,19.347,19.369,19.347,19.369,522,0
2017-05-25,19.399,19.399,19.359,19.379,4983,0
2017-05-26,19.458,19.458,19.33,19.369,698,0
2017-05-30,19.379,19.439,19.379,19.429,14759,0
2017-05-31,19.429,19.439,19.409,19.439,3948,0
2017-06-01,19.379,19.426,19.379,19.426,3497,0
2017-06-02,19.439,19.439,19.439,19.439,18264,0
2017-06-05,19.464,19.47,19.419,19.419,764,0
2017-06-06,19.439,19.472,19.439,19.469,5709,0
2017-06-07,19.429,19.468,19.419,19.429,22959,0
2017-06-08,19.401,19.45,19.391,19.411,22700,0
2017-06-09,19.381,19.441,19.381,19.441,9125,0
2017-06-12,19.411,19.45,19.401,19.441,4900,0
2017-06-13,19.449,19.449,19.401,19.401,2388,0
2017-06-14,19.482,19.521,19.477,19.477,5051,0
2017-06-15,19.431,19.48,19.431,19.431,4650,0
2017-06-16,19.45,19.49,19.45,19.49,2799,0
2017-06-19,19.48,19.48,19.431,19.431,2272,0
2017-06-20,19.441,19.48,19.441,19.48,5078,0
2017-06-21,19.48,19.49,19.45,19.49,2456,0
2017-06-22,19.49,19.5,19.479,19.483,3672,0
2017-06-23,19.481,19.481,19.47,19.47,28949,0
2017-06-26,19.505,19.505,19.47,19.47,3812,0
2017-06-27,19.456,19.469,19.431,19.469,1280,0
2017-06-28,19.46,19.46,19.441,19.441,3417,0
2017-06-29,19.431,19.441,19.411,19.431,4429,0
2017-06-30,19.435,19.435,19.401,19.401,2573,0
2017-07-03,19.411,19.421,19.381,19.381,24817,0
2017-07-05,19.396,19.431,19.381,19.421,64074,0
2017-07-06,19.421,19.421,19.361,19.371,5166,0
2017-07-07,19.361,19.401,19.361,19.361,19147,0
2017-07-10,19.431,19.431,19.385,19.411,3713,0
2017-07-11,19.391,19.441,19.391,19.391,10885,0
2017-07-12,19.457,19.47,19.431,19.431,2794,0
2017-07-13,19.439,19.46,19.421,19.447,49541,0
2017-07-14,19.48,19.486,19.47,19.47,1073,0
2017-07-17,19.488,19.488,19.488,19.488,135,0
2017-07-18,19.49,19.52,19.48,19.494,3714,0
2017-07-19,19.508,19.51,19.48,19.5,3188,0
2017-07-20,19.58,19.58,19.496,19.52,4276,0
2017-07-21,19.49,19.55,19.48,19.529,3714,0
2017-07-24,19.54,19.56,19.51,19.53,1831,0
2017-07-25,19.57,19.57,19.495,19.51,2228,0
2017-07-26,19.5,19.53,19.482,19.53,3013,0
2017-07-27,19.48,19.492,19.47,19.492,13277,0
2017-07-28,19.509,19.53,19.48,19.5,28901,0
2017-07-31,19.5,19.53,19.49,19.5,3429,0
2017-08-01,19.55,19.57,19.51,19.51,2903,0
2017-08-02,19.545,19.545,19.545,19.545,107,0
2017-08-03,19.57,19.57,19.57,19.57,9036,0
2017-08-04,19.421,19.463,19.401,19.453,6275,0
2017-08-07,19.67,19.67,19.47,19.49,2359,0
2017-08-08,19.435,19.48,19.411,19.48,2513,0
2017-08-09,19.52,19.54,19.468,19.48,28907,0
2017-08-10,19.55,19.56,19.46,19.538,13058,0
2017-08-11,19.57,19.57,19.477,19.52,3249,0
2017-08-14,19.51,19.56,19.51,19.51,5291,0
2017-08-15,19.47,19.47,19.44,19.455,4841,0
2017-08-16,19.439,19.459,19.439,19.459,1072,0
2017-08-18,19.596,19.596,19.534,19.54,8941,0
2017-08-21,19.584,19.59,19.584,19.59,1481,0
2017-08-22,19.54,19.575,19.5,19.55,10673,0
2017-08-23,19.56,19.64,19.55,19.605,11613,0
2017-08-24,19.6,19.62,19.57,19.57,3332,0
2017-08-25,19.62,19.62,19.58,19.58,4325,0
2017-08-28,19.62,19.65,19.6,19.63,3524,0
2017-08-29,19.69,19.69,19.61,19.61,4085,0
2017-08-30,19.638,19.67,19.638,19.67,6404,0
2017-08-31,19.69,19.71,19.67,19.699,6092,0
2017-09-01,19.64,19.64,19.61,19.61,1175,0
2017-09-05,19.7,19.759,19.7,19.74,1987,0
2017-09-06,19.71,19.761,19.68,19.68,10042,0
2017-09-07,19.732,19.749,19.69,19.71,8333,0
2017-09-08,19.69,19.69,19.68,19.69,26415,0
2017-09-11,19.69,19.7,19.65,19.65,5013,0
2017-09-12,19.66,19.66,19.63,19.642,1059,0
2017-09-13,19.659,19.659,19.63,19.63,340,0
2017-09-14,19.62,19.64,19.59,19.64,27097,0
2017-09-15,19.642,19.669,19.63,19.669,1064,0
2017-09-18,19.62,19.64,19.6,19.64,5432,0
2017-09-19,19.638,19.638,19.61,19.62,2836,0
2017-09-20,19.63,19.645,19.6,19.6,1526,0
2017-09-21,19.617,19.617,19.617,19.617,143,0
2017-09-22,19.69,19.69,19.64,19.64,59564,0
2017-09-25,19.69,19.7,19.68,19.7,1134,0
2017-09-26,19.67,19.69,19.655,19.68,14630,0
2017-09-27,19.65,19.65,19.63,19.64,1707,0
2017-09-28,19.64,19.67,19.601,19.67,1096,0
2017-09-29,19.636,19.67,19.636,19.67,9576,0
2017-10-02,19.653,19.67,19.62,19.62,4685,0
2017-10-03,19.73,19.73,19.662,19.677,3754,0
2017-10-04,19.75,19.75,19.662,19.68,2526,0
2017-10-05,19.657,19.657,19.657,19.657,255,0
2017-10-06,19.59,19.66,19.59,19.63,2234,0
2017-10-09,19.64,19.66,19.63,19.647,3307,0
2017-10-10,19.688,19.69,19.63,19.63,17014,0
2017-10-11,19.66,19.68,19.616,19.67,6734,0
2017-10-12,19.658,19.658,19.64,19.64,2016,0
2017-10-13,19.74,19.74,19.67,19.72,2899,0
2017-10-16,19.665,19.697,19.66,19.66,921,0
2017-10-17,19.65,19.7,19.65,19.7,5586,0
2017-10-18,19.64,19.65,19.64,19.64,3378,0
2017-10-19,19.7,19.7,19.65,19.7,6115,0
2017-10-20,19.641,19.641,19.63,19.63,741,0
2017-10-23,19.642,19.68,19.64,19.67,4577,0
2017-10-24,19.66,19.66,19.61,19.66,1687,0
2017-10-25,19.608,19.63,19.6,19.63,3788,0
2017-10-26,19.605,19.63,19.59,19.63,5513,0
2017-10-27,19.62,19.65,19.61,19.646,14699,0
2017-10-30,19.651,19.69,19.64,19.69,5068,0
2017-10-31,19.74,19.74,19.645,19.645,1200,0
2017-11-01,19.65,19.669,19.641,19.663,1416,0
2017-11-02,19.674,19.69,19.674,19.69,1774,0
2017-11-03,19.674,19.68,19.65,19.67,71067,0
2017-11-06,19.65,19.673,19.65,19.67,2079,0
2017-11-07,19.73,19.73,19.64,19.666,21138,0
2017-11-08,19.67,19.68,19.6502,19.67,908,0
2017-11-09,19.6135,19.64,19.6,19.64,5773,0
2017-11-10,19.59,19.59,19.55,19.55,1663,0
