Date,Open,High,Low,Close,Volume,OpenInt
2016-05-11,19.185,19.224,19.185,19.224,28721,0
2016-05-12,19.195,19.195,19.195,19.195,26119,0
2016-05-13,19.195,19.195,19.195,19.195,26114,0
2016-05-16,19.176,19.204,19.176,19.204,10837,0
2016-05-17,19.195,19.195,19.195,19.195,10449,0
2016-05-18,19.13,19.13,19.1,19.1,10714,0
2016-05-19,19.062,19.062,19.062,19.062,10450,0
2016-05-20,19.08,19.08,19.08,19.08,10447,0
2016-05-23,19.1,19.1,19.09,19.09,10834,0
2016-05-24,19.1,19.1,19.1,19.1,10446,0
2016-05-25,19.12,19.12,19.12,19.12,10446,0
2016-05-26,19.15,19.15,19.15,19.15,10446,0
2016-05-27,19.156,19.156,19.156,19.156,10446,0
2016-05-31,19.13,19.13,19.13,19.13,10446,0
2016-06-01,19.14,19.15,19.12,19.12,13476,0
2016-06-02,19.176,19.224,19.176,19.214,11177,0
2016-06-03,19.24,19.24,19.24,19.24,12473,0
2016-06-06,19.27,19.27,19.27,19.27,10446,0
2016-06-07,19.299,19.299,19.299,19.299,10542,0
2016-06-08,19.293,19.313,19.293,19.303,1906982,0
2016-06-09,19.321,19.321,19.321,19.321,10419,0
2016-06-10,19.341,19.361,19.341,19.361,11906,0
2016-06-13,19.331,19.351,19.331,19.351,10520,0
2016-06-14,19.331,19.331,19.331,19.331,10419,0
2016-06-15,19.351,19.351,19.351,19.351,24028,0
2016-06-16,19.389,19.389,19.371,19.38,13091,0
2016-06-17,19.321,19.341,19.321,19.341,12401,0
2016-06-20,19.313,19.313,19.313,19.313,10419,0
2016-06-21,19.313,19.313,19.313,19.313,11521,0
2016-06-22,19.313,19.321,19.304,19.313,648930,0
2016-06-23,19.321,19.331,19.321,19.331,11980,0
2016-06-24,19.361,19.389,19.351,19.351,26562,0
2016-06-27,19.428,19.428,19.428,19.428,1055238,0
2016-06-28,19.448,19.478,19.448,19.478,767149,0
2016-06-29,19.487,19.497,19.487,19.487,306202,0
2016-06-30,19.478,19.478,19.478,19.478,10419,0
2016-07-01,19.574,19.574,19.537,19.547,87480,0
2016-07-05,19.611,19.64,19.611,19.64,13573,0
2016-07-06,19.601,19.63,19.601,19.63,10936,0
2016-07-07,19.601,19.63,19.601,19.63,12514,0
2016-07-08,19.611,19.668,19.611,19.63,1529615,0
2016-07-11,19.644,19.652,19.605,19.605,39235,0
2016-07-12,20.027,20.027,19.541,19.541,49589,0
2016-07-13,19.595,19.595,19.595,19.595,10402,0
2016-07-14,19.569,19.605,19.56,19.56,559978,0
2016-07-15,19.56,19.56,19.521,19.56,44262,0
2016-07-18,19.56,19.562,19.56,19.562,10732,0
2016-07-19,19.634,19.634,19.551,19.551,1776289,0
2016-07-20,19.56,19.582,19.56,19.582,19036,0
2016-07-21,19.541,19.595,19.541,19.569,15486,0
2016-07-22,19.56,19.595,19.56,19.573,11999,0
2016-07-25,19.569,19.595,19.569,19.585,12562,0
2016-07-26,19.569,19.644,19.551,19.551,100884,0
2016-07-27,19.569,19.634,19.569,19.634,24459,0
2016-07-28,19.577,19.624,19.577,19.605,33542,0
2016-07-29,19.682,19.682,19.634,19.644,42221,0
2016-08-01,19.644,19.682,19.644,19.653,67111,0
2016-08-02,19.644,19.653,19.551,19.577,28226,0
2016-08-03,19.56,19.585,19.56,19.585,17624,0
2016-08-04,19.585,19.634,19.585,19.624,14935,0
2016-08-05,19.624,19.624,19.56,19.585,19318,0
2016-08-08,19.567,19.592,19.567,19.575,21022,0
2016-08-09,19.621,19.631,19.592,19.612,362780,0
2016-08-10,19.688,19.688,19.65,19.65,40546,0
2016-08-11,19.66,19.66,19.612,19.621,18487,0
2016-08-12,19.708,19.708,19.64,19.669,67469,0
2016-08-15,19.65,19.65,19.612,19.631,44437,0
2016-08-16,19.621,19.631,19.596,19.621,53238,0
2016-08-17,19.631,19.66,19.607,19.65,19059,0
2016-08-18,19.659,19.669,19.629,19.65,539224,0
2016-08-19,19.65,19.65,19.621,19.641,43035,0
2016-08-22,19.669,19.669,19.669,19.669,3184,0
2016-08-23,19.688,19.698,19.66,19.669,46633,0
2016-08-24,19.698,19.698,19.669,19.669,78896,0
2016-08-25,19.621,19.688,19.621,19.66,54104,0
2016-08-26,19.717,19.853,19.602,19.602,396030,0
2016-08-29,19.679,19.688,19.639,19.679,16358,0
2016-08-30,19.679,19.679,19.621,19.66,97829,0
2016-08-31,19.669,19.674,19.631,19.631,187065,0
2016-09-01,19.639,19.66,19.639,19.65,10521,0
2016-09-02,19.708,19.717,19.63,19.66,27656,0
2016-09-06,19.644,19.717,19.644,19.669,2365,0
2016-09-07,19.698,19.708,19.669,19.708,2454,0
2016-09-08,19.659,19.659,19.617,19.631,4389,0
2016-09-09,19.59,19.59,19.534,19.553,35732,0
2016-09-12,19.546,19.565,19.507,19.556,5693,0
2016-09-13,19.581,19.6,19.486,19.516,15048,0
2016-09-14,20.469,20.469,19.496,19.496,71446,0
2016-09-15,19.536,19.546,19.516,19.516,17190,0
2016-09-16,19.524,19.556,19.524,19.556,11707,0
2016-09-19,19.556,19.556,19.506,19.506,26559,0
2016-09-20,19.581,19.581,19.546,19.546,64815,0
2016-09-21,19.536,19.573,19.536,19.573,15741,0
2016-09-22,19.63,19.648,19.6,19.648,88686,0
2016-09-23,19.642,19.658,19.619,19.648,17022,0
2016-09-26,19.678,19.678,19.635,19.658,3693,0
2016-09-27,19.668,19.684,19.668,19.668,13377,0
2016-09-28,19.687,19.697,19.668,19.668,22880,0
2016-09-29,19.676,19.697,19.658,19.697,434349,0
2016-09-30,19.629,19.668,19.619,19.639,18534,0
2016-10-03,19.634,19.658,19.621,19.658,50200,0
2016-10-04,19.658,19.658,19.581,19.6,10170,0
2016-10-05,19.619,19.667,19.573,19.577,1774,0
2016-10-06,19.573,19.59,19.546,19.556,22815,0
2016-10-07,19.577,19.61,19.565,19.565,22930,0
2016-10-10,19.687,19.687,19.565,19.569,8416,0
2016-10-11,19.609,19.609,19.535,19.535,69294,0
2016-10-12,19.535,19.535,19.516,19.535,70303,0
2016-10-13,19.535,19.585,19.535,19.585,5732,0
2016-10-14,19.557,19.58,19.525,19.525,52709,0
2016-10-17,19.535,19.58,19.535,19.58,12405,0
2016-10-18,19.564,19.609,19.564,19.572,21124,0
2016-10-19,19.628,19.628,19.58,19.611,33736,0
2016-10-20,19.612,19.631,19.58,19.58,15630,0
2016-10-21,19.628,19.638,19.614,19.627,11017,0
2016-10-24,19.703,19.703,19.572,19.58,38217,0
2016-10-25,19.58,19.609,19.572,19.609,8910,0
2016-10-26,19.563,19.58,19.545,19.545,94335,0
2016-10-27,19.555,19.555,19.485,19.505,12515,0
2016-10-28,19.515,19.525,19.446,19.446,3560,0
2016-10-31,19.511,19.521,19.495,19.505,8789,0
2016-11-01,19.456,19.485,19.456,19.485,25555,0
2016-11-02,19.515,19.515,19.417,19.436,162138,0
2016-11-03,19.476,19.485,19.456,19.466,14871,0
2016-11-04,19.678,19.678,19.456,19.466,56687,0
2016-11-07,19.535,19.535,19.456,19.515,90635,0
2016-11-08,19.531,19.541,19.472,19.482,15842,0
2016-11-09,19.345,19.423,19.316,19.325,368362,0
2016-11-10,19.345,19.345,19.162,19.162,32048,0
2016-11-11,19.216,19.216,19.083,19.083,114496,0
2016-11-14,19.036,19.133,19.036,19.055,4438,0
2016-11-15,19.156,19.229,19.153,19.153,25204,0
2016-11-16,19.113,19.201,19.113,19.153,2646,0
2016-11-17,19.103,19.2,19.093,19.103,40511,0
2016-11-18,19.083,19.098,19.036,19.036,258891,0
2016-11-21,19.036,19.123,19.036,19.123,47477,0
2016-11-22,19.142,19.182,19.113,19.123,141266,0
2016-11-23,19.073,19.113,18.977,19.065,80637,0
2016-11-25,19.123,19.123,19.055,19.113,4971,0
2016-11-28,19.127,19.171,19.093,19.103,107564,0
2016-11-29,19.073,19.153,19.073,19.103,81480,0
2016-11-30,19.08,19.132,19.073,19.073,40218,0
2016-12-01,19.02,19.046,18.996,19.006,49463,0
2016-12-02,19.076,19.113,19.036,19.036,630166,0
2016-12-05,18.908,19.132,18.908,19.093,317555,0
2016-12-06,19.162,19.172,19.113,19.123,121428,0
2016-12-07,19.191,19.254,19.172,19.2,86424,0
2016-12-08,19.141,19.181,19.111,19.141,19837,0
2016-12-09,19.169,19.199,19.121,19.121,35512,0
2016-12-12,19.091,19.171,19.091,19.111,21608,0
2016-12-13,19.131,19.219,19.131,19.151,889850,0
2016-12-14,19.204,19.204,19.024,19.024,11680,0
2016-12-15,19.063,19.081,19.004,19.004,154945,0
2016-12-16,19.004,19.091,19.004,19.004,38980,0
2016-12-19,19.111,19.121,19.071,19.081,154123,0
2016-12-20,19.063,19.109,19.053,19.053,110792,0
2016-12-21,19.053,19.131,19.053,19.101,184725,0
2016-12-22,19.053,19.161,19.053,19.121,143540,0
2016-12-23,19.157,19.171,19.129,19.171,128089,0
2016-12-27,19.101,19.186,19.101,19.101,17455,0
2016-12-28,19.434,19.434,19.133,19.133,38021,0
2016-12-29,19.247,19.247,19.183,19.192,82290,0
2016-12-30,19.317,19.317,19.192,19.221,38665,0
2017-01-03,19.192,19.297,19.192,19.247,45626,0
2017-01-04,19.257,19.326,19.257,19.307,28193,0
2017-01-05,19.297,19.405,19.297,19.346,44296,0
2017-01-06,19.297,19.322,19.287,19.297,51685,0
2017-01-09,19.307,19.376,19.307,19.317,9377,0
2017-01-10,19.376,19.385,19.307,19.307,26112,0
2017-01-11,19.307,19.385,19.307,19.326,30869,0
2017-01-12,19.356,19.413,19.336,19.336,36005,0
2017-01-13,19.385,19.385,19.291,19.307,9748,0
2017-01-17,19.424,19.424,19.356,19.356,18476,0
2017-01-18,19.384,19.385,19.287,19.287,64145,0
2017-01-19,19.257,19.258,19.239,19.247,8774,0
2017-01-20,19.256,19.257,19.236,19.257,6320,0
2017-01-23,19.257,19.376,19.257,19.376,82464,0
2017-01-24,19.277,19.34,19.277,19.336,699744,0
2017-01-25,19.281,19.307,19.27,19.307,9984,0
2017-01-26,19.291,19.326,19.267,19.279,20780,0
2017-01-27,19.285,19.355,19.277,19.346,20408,0
2017-01-30,19.336,19.336,19.294,19.326,14116,0
2017-01-31,19.346,19.349,19.308,19.33,13663,0
2017-02-01,19.298,19.346,19.287,19.287,11664,0
2017-02-02,19.335,19.366,19.307,19.317,20796,0
2017-02-03,19.297,19.4,19.267,19.267,31166,0
2017-02-06,19.394,19.424,19.366,19.366,30683,0
2017-02-07,19.434,19.434,19.372,19.415,466917,0
2017-02-08,19.465,19.475,19.416,19.425,57037,0
2017-02-09,19.396,19.43,19.377,19.377,112385,0
2017-02-10,19.39,19.425,19.384,19.412,160336,0
2017-02-13,19.377,19.425,19.377,19.406,153787,0
2017-02-14,19.386,19.396,19.331,19.396,5284,0
2017-02-15,19.366,19.381,19.327,19.372,21747,0
2017-02-16,19.389,19.416,19.377,19.416,9379,0
2017-02-17,19.396,19.425,19.396,19.425,63257,0
2017-02-21,19.386,19.455,19.386,19.425,17885,0
2017-02-22,19.435,19.455,19.406,19.455,66853,0
2017-02-23,19.505,19.505,19.48,19.495,45600,0
2017-02-24,19.505,19.568,19.489,19.568,4922,0
2017-02-27,19.572,19.572,19.495,19.495,169304,0
2017-02-28,19.495,19.555,19.495,19.545,17049,0
2017-03-01,19.465,19.495,19.455,19.495,5308,0
2017-03-02,19.876,19.876,19.422,19.435,31926,0
2017-03-03,19.425,19.445,19.396,19.445,7525,0
2017-03-06,19.406,19.435,19.377,19.377,11289,0
2017-03-07,19.4,19.4,19.327,19.367,113369,0
2017-03-08,19.302,19.305,19.252,19.252,302040,0
2017-03-09,19.252,19.262,19.216,19.224,23274,0
2017-03-10,19.242,19.252,19.215,19.215,1412046,0
2017-03-13,19.234,19.234,19.186,19.224,17518,0
2017-03-14,19.167,19.205,19.167,19.196,3961,0
2017-03-15,19.196,19.365,19.196,19.361,12839,0
2017-03-16,19.361,19.371,19.311,19.341,70404,0
2017-03-17,19.361,19.371,19.331,19.371,288386,0
2017-03-20,19.356,19.381,19.341,19.381,7812,0
2017-03-21,19.386,19.389,19.361,19.366,183408,0
2017-03-22,19.385,19.4,19.37,19.4,4770,0
2017-03-23,19.41,19.42,19.381,19.4,38337,0
2017-03-24,19.41,19.428,19.381,19.41,90536,0
2017-03-27,19.44,19.444,19.39,19.43,17745,0
2017-03-28,19.45,19.454,19.43,19.44,15398,0
2017-03-29,19.47,19.49,19.45,19.48,14151,0
2017-03-30,19.46,19.494,19.455,19.486,7741,0
2017-03-31,19.49,19.51,19.45,19.45,106175,0
2017-04-03,19.506,19.53,19.506,19.53,330999,0
2017-04-04,19.585,19.585,19.5,19.52,43163,0
2017-04-05,19.51,19.55,19.49,19.5,336633,0
2017-04-06,19.49,19.522,19.49,19.5,279373,0
2017-04-07,19.555,19.559,19.493,19.507,29471,0
2017-04-10,19.521,19.534,19.509,19.509,5104,0
2017-04-11,19.541,19.568,19.511,19.568,21992,0
2017-04-12,19.607,19.607,19.551,19.597,27099,0
2017-04-13,19.627,19.627,19.583,19.607,8766,0
2017-04-17,19.597,19.637,19.587,19.604,35588,0
2017-04-18,19.612,19.657,19.612,19.657,3462,0
2017-04-19,19.657,19.657,19.607,19.637,31458,0
2017-04-20,19.627,19.637,19.617,19.637,24215,0
2017-04-21,19.607,19.647,19.607,19.607,9343,0
2017-04-24,19.667,19.667,19.607,19.607,8621,0
2017-04-25,19.622,19.625,19.586,19.589,8952,0
2017-04-26,19.647,19.647,19.604,19.604,14432,0
2017-04-27,19.632,19.647,19.624,19.637,18657,0
2017-04-28,19.627,19.657,19.627,19.657,7810,0
2017-05-01,19.667,19.667,19.617,19.617,44589,0
2017-05-02,19.647,19.677,19.627,19.667,26287,0
2017-05-03,19.736,19.736,19.637,19.657,69194,0
2017-05-04,19.627,19.627,19.584,19.607,17081,0
2017-05-05,19.627,19.627,19.587,19.607,153841,0
2017-05-08,19.608,19.618,19.588,19.598,18364,0
2017-05-09,19.608,19.608,19.56,19.598,13566,0
2017-05-10,19.598,19.638,19.598,19.626,13524,0
2017-05-11,19.628,19.632,19.603,19.632,14960,0
2017-05-12,19.678,19.688,19.648,19.688,129409,0
2017-05-15,19.678,19.698,19.669,19.678,19891,0
2017-05-16,19.699,19.727,19.692,19.717,7543,0
2017-05-17,19.738,19.777,19.708,19.767,23251,0
2017-05-18,20.172,20.172,19.724,19.724,8228,0
2017-05-19,19.751,19.777,19.708,19.708,176771,0
2017-05-22,20.032,20.032,19.757,19.757,32108,0
2017-05-23,19.771,19.796,19.737,19.757,43114,0
2017-05-24,19.751,19.962,19.737,19.786,13192,0
2017-05-25,19.796,19.796,19.747,19.786,5812,0
2017-05-26,19.796,20.742,19.747,19.771,13094,0
2017-05-30,19.825,19.825,19.786,19.825,139591,0
2017-05-31,19.825,19.835,19.786,19.786,39335,0
2017-06-01,19.786,19.835,19.786,19.796,14379,0
2017-06-02,19.885,19.894,19.862,19.894,20267,0
2017-06-05,19.875,19.885,19.845,19.855,46593,0
2017-06-06,19.86,19.894,19.855,19.865,84604,0
2017-06-07,19.875,19.875,19.816,19.816,19128,0
2017-06-08,19.819,19.851,19.819,19.851,17357,0
2017-06-09,19.802,19.849,19.802,19.831,10721,0
2017-06-12,19.841,19.861,19.802,19.851,15651,0
2017-06-13,19.841,19.861,19.812,19.812,28010,0
2017-06-14,19.91,19.939,19.881,19.881,12437,0
2017-06-15,19.881,19.881,19.861,19.871,3656,0
2017-06-16,19.909,19.909,19.831,19.831,257912,0
2017-06-19,19.871,19.881,19.84,19.861,35744,0
2017-06-20,19.859,19.871,19.831,19.831,23435,0
2017-06-21,19.851,19.851,19.831,19.831,24630,0
2017-06-22,19.851,19.861,19.831,19.851,29544,0
2017-06-23,19.919,19.919,19.851,19.861,73576,0
2017-06-26,19.949,19.949,19.881,19.881,12531,0
2017-06-27,19.909,19.909,19.831,19.841,35502,0
2017-06-28,19.851,19.881,19.831,19.831,53686,0
2017-06-29,19.828,19.841,19.812,19.831,8246,0
2017-06-30,19.818,19.831,19.818,19.821,8662,0
2017-07-03,19.817,19.817,19.753,19.753,11185,0
2017-07-05,19.778,19.812,19.773,19.802,67487,0
2017-07-06,19.744,19.773,19.714,19.714,33057,0
2017-07-07,19.694,19.753,19.694,19.714,32585,0
2017-07-10,19.714,19.773,19.714,19.733,25182,0
2017-07-11,19.733,19.792,19.733,19.792,16094,0
2017-07-12,19.836,19.861,19.831,19.841,5242,0
2017-07-13,19.871,19.871,19.821,19.841,33509,0
2017-07-14,19.881,19.92,19.851,19.861,24515,0
2017-07-17,19.9,19.9,19.859,19.891,12070,0
2017-07-18,19.97,19.97,19.871,19.94,7607,0
2017-07-19,19.96,19.96,19.9,19.94,46630,0
2017-07-20,20.01,20.01,19.943,19.95,7781,0
2017-07-21,19.942,19.98,19.942,19.97,15538,0
2017-07-24,19.943,19.986,19.93,19.96,88122,0
2017-07-25,19.96,19.96,19.891,19.9,34799,0
2017-07-26,19.904,19.97,19.891,19.95,50622,0
2017-07-27,19.94,19.94,19.9,19.93,65323,0
2017-07-28,19.93,19.95,19.9,19.9,78753,0
2017-07-31,19.891,19.96,19.891,19.96,8708,0
2017-08-01,19.97,20.01,19.881,20.01,315921,0
2017-08-02,19.93,20.01,19.93,19.99,59119,0
2017-08-03,20.09,20.09,19.97,20.01,29448,0
2017-08-04,19.945,20,19.891,19.891,183849,0
2017-08-07,19.95,20.01,19.93,19.98,26416,0
2017-08-08,19.925,19.937,19.9,19.91,32479,0
2017-08-09,20.05,20.05,19.89,19.9,192536,0
2017-08-10,19.89,19.91,19.87,19.874,22502,0
2017-08-11,19.96,19.96,19.841,19.861,139339,0
2017-08-14,19.871,19.93,19.861,19.891,382005,0
2017-08-15,19.881,19.891,19.851,19.871,68630,0
2017-08-16,19.881,19.94,19.851,19.881,25657,0
2017-08-17,19.92,19.93,19.881,19.891,26753,0
2017-08-18,19.94,19.95,19.91,19.91,39328,0
2017-08-21,19.841,19.95,19.841,19.93,88285,0
2017-08-22,19.933,19.95,19.93,19.93,18810,0
2017-08-23,19.97,20.02,19.92,19.95,138452,0
2017-08-24,19.94,19.99,19.94,19.95,64615,0
2017-08-25,19.99,20.02,19.97,19.97,177518,0
2017-08-28,20.03,20.03,19.97,20.02,27036,0
2017-08-29,20.05,20.055,19.99,19.99,86579,0
2017-08-30,20.07,20.07,20.008,20.03,49472,0
2017-08-31,20.07,20.1,20.03,20.06,50913,0
2017-09-01,20.059,20.062,20.02,20.06,16478,0
2017-09-05,20.086,20.14,20.06,20.14,105577,0
2017-09-06,20.12,20.13,20.02,20.02,79867,0
2017-09-07,20.13,20.13,20.06,20.11,47278,0
2017-09-08,20.08,20.09,20.06,20.06,56497,0
2017-09-11,20.11,20.11,20.02,20.02,28209,0
2017-09-12,20.07,20.07,20.03,20.04,112964,0
2017-09-13,20.05,20.05,20.02,20.03,44576,0
2017-09-14,20.03,20.06,19.99,20.04,246045,0
2017-09-15,20.03,20.07,20.02,20.07,16953,0
2017-09-18,19.99,20.05,19.99,20.03,26782,0
2017-09-19,20.05,20.05,20.03,20.04,20703,0
2017-09-20,20.06,20.078,19.94,20.01,61009,0
2017-09-21,20.06,20.06,20.02,20.02,21003,0
2017-09-22,20.08,20.08,20.02,20.03,75462,0
2017-09-25,20.05,20.07,20.037,20.07,25399,0
2017-09-26,20.07,20.08,20.04,20.07,62996,0
2017-09-27,20.03,20.05,20.01,20.03,145484,0
2017-09-28,20.03,20.05,20.007,20.05,30763,0
2017-09-29,20.09,20.09,20.01,20.01,34233,0
2017-10-02,20.02,20.07,20.02,20.07,412092,0
2017-10-03,20.11,20.11,20.03,20.07,39127,0
2017-10-04,20.1,20.11,20.046,20.08,91997,0
2017-10-05,20.11,20.11,20.04,20.07,76514,0
2017-10-06,19.97,20.05,19.97,20.04,57375,0
2017-10-09,20.09,20.09,20.029,20.05,58143,0
2017-10-10,20.035,20.08,20.02,20.07,88347,0
2017-10-11,20.07,20.11,20.034,20.07,161372,0
2017-10-12,20.034,20.08,20.034,20.07,52906,0
2017-10-13,20.099,20.12,20.086,20.12,40327,0
2017-10-16,20.16,20.16,20.075,20.09,63447,0
2017-10-17,20.11,20.11,20.06,20.09,21402,0
2017-10-18,20.09,20.09,20.057,20.07,49461,0
2017-10-19,20.1,20.1,20.07,20.1,43370,0
2017-10-20,20.09,20.09,20.02,20.06,51579,0
2017-10-23,20.11,20.11,20.03,20.07,48824,0
2017-10-24,20.05,20.06,20.02,20.02,43536,0
2017-10-25,20.03,20.03,19.99,20.02,60138,0
2017-10-26,20.009,20.04,20.009,20.02,63448,0
2017-10-27,20.03,20.05,20.003,20.05,41475,0
2017-10-30,20.06,20.09,20.04,20.09,48222,0
2017-10-31,20.09,20.09,20.04,20.04,87429,0
2017-11-01,20.08,20.1,20.051,20.08,38951,0
2017-11-02,20.09,20.09,20.04,20.09,84423,0
2017-11-03,20.1,20.1,20.071,20.09,46231,0
2017-11-06,20.09,20.09,20.06,20.07,196889,0
2017-11-07,20.055,20.06,20.03,20.05,1143931,0
2017-11-08,20.06,20.08,20.01,20.04,355396,0
2017-11-09,20.01,20.01,19.94,19.95,171138,0
2017-11-10,19.96,19.96,19.9206,19.94,82655,0
