Date,Open,High,Low,Close,Volume,OpenInt
2017-01-24,20.486,20.496,20.486,20.496,204,0
2017-01-25,20.496,20.496,20.496,20.496,0,0
2017-01-26,20.437,20.437,20.437,20.437,102,0
2017-01-27,20.28,20.28,20.28,20.28,510,0
2017-01-30,20.28,20.28,20.28,20.28,0,0
2017-01-31,20.28,20.28,20.28,20.28,0,0
2017-02-01,20.28,20.28,20.28,20.28,0,0
2017-02-02,20.28,20.28,20.28,20.28,0,0
2017-02-03,20.28,20.28,20.28,20.28,0,0
2017-02-06,20.28,20.28,20.28,20.28,0,0
2017-02-07,20.28,20.28,20.28,20.28,0,0
2017-02-08,19.289,19.632,19.289,19.632,204,0
2017-02-09,19.632,19.632,19.632,19.632,0,0
2017-02-10,19.632,19.632,19.632,19.632,0,0
2017-02-13,19.632,19.632,19.632,19.632,0,0
2017-02-14,19.632,19.632,19.632,19.632,0,0
2017-02-15,19.632,19.632,19.632,19.632,0,0
2017-02-16,19.632,19.632,19.632,19.632,0,0
2017-02-17,19.632,19.632,19.632,19.632,0,0
2017-02-21,19.858,19.858,19.858,19.858,0,0
2017-02-22,19.858,19.858,19.858,19.858,0,0
2017-02-23,19.858,19.858,19.858,19.858,0,0
2017-02-24,19.858,19.858,19.858,19.858,0,0
2017-02-27,19.858,19.858,19.858,19.858,0,0
2017-02-28,19.858,19.858,19.858,19.858,0,0
2017-03-01,19.858,19.858,19.858,19.858,0,0
2017-03-02,19.858,19.858,19.858,19.858,0,0
2017-03-03,20.496,20.525,20.496,20.525,204,0
2017-03-06,20.378,20.378,20.378,20.378,102,0
2017-03-07,20.378,20.378,20.378,20.378,0,0
2017-03-08,20.378,20.378,20.378,20.378,0,0
2017-03-09,20.378,20.378,20.378,20.378,0,0
2017-03-10,20.378,20.378,20.378,20.378,0,0
2017-03-13,20.378,20.378,20.378,20.378,0,0
2017-03-14,20.378,20.378,20.378,20.378,0,0
2017-03-15,20.378,20.378,20.378,20.378,0,0
2017-03-16,20.859,20.859,20.859,20.859,0,0
2017-03-17,20.859,20.859,20.859,20.859,0,0
2017-03-20,20.859,20.859,20.859,20.859,0,0
2017-03-21,20.859,20.859,20.859,20.859,0,0
2017-03-22,20.859,20.859,20.859,20.859,0,0
2017-03-23,20.859,20.859,20.859,20.859,0,0
2017-03-24,20.859,20.859,20.859,20.859,0,0
2017-03-27,20.859,20.859,20.859,20.859,0,0
2017-03-28,20.859,20.859,20.859,20.859,0,0
2017-03-29,20.859,20.859,20.859,20.859,0,0
2017-03-30,20.859,20.859,20.859,20.859,0,0
2017-04-05,20.859,20.859,20.859,20.859,0,0
2017-04-06,20.859,20.859,20.859,20.859,0,0
2017-04-07,20.859,20.859,20.859,20.859,0,0
2017-04-10,20.859,20.859,20.859,20.859,0,0
2017-04-11,20.859,20.859,20.859,20.859,0,0
2017-04-12,20.859,20.859,20.859,20.859,0,0
2017-04-13,20.859,20.859,20.859,20.859,0,0
2017-04-17,20.859,20.859,20.859,20.859,0,0
2017-04-18,20.859,20.859,20.859,20.859,0,0
2017-04-19,20.859,20.859,20.859,20.859,0,0
2017-04-20,20.859,20.859,20.859,20.859,0,0
2017-04-21,20.859,20.859,20.859,20.859,0,0
2017-04-24,21.418,21.418,21.418,21.418,102,0
2017-04-25,21.418,21.418,21.418,21.418,0,0
2017-04-26,21.418,21.418,21.418,21.418,0,0
2017-04-27,21.418,21.418,21.418,21.418,0,0
2017-04-28,21.418,21.418,21.418,21.418,0,0
2017-05-01,21.418,21.418,21.418,21.418,0,0
2017-05-02,21.418,21.418,21.418,21.418,0,0
2017-05-03,21.762,21.762,21.762,21.762,541,0
2017-05-04,21.762,21.762,21.762,21.762,0,0
2017-05-05,22.635,22.635,22.635,22.635,266,0
2017-05-08,22.635,22.635,22.635,22.635,0,0
2017-05-09,22.527,22.556,22.527,22.556,408,0
2017-05-10,22.556,22.556,22.556,22.556,0,0
2017-05-11,22.556,22.556,22.556,22.556,0,0
2017-05-12,22.556,22.556,22.556,22.556,0,0
2017-05-15,22.556,22.556,22.556,22.556,0,0
2017-05-16,22.556,22.556,22.556,22.556,0,0
2017-05-17,22.556,22.556,22.556,22.556,0,0
2017-05-18,22.556,22.556,22.556,22.556,0,0
2017-05-19,22.556,22.556,22.556,22.556,0,0
2017-05-22,22.556,22.556,22.556,22.556,0,0
2017-05-23,22.556,22.556,22.556,22.556,0,0
2017-05-24,22.556,22.556,22.556,22.556,0,0
2017-05-25,22.664,22.664,22.664,22.664,266,0
2017-05-26,22.664,22.664,22.664,22.664,0,0
2017-05-30,22.664,22.664,22.664,22.664,0,0
2017-05-31,22.664,22.664,22.664,22.664,0,0
2017-06-01,22.664,22.664,22.664,22.664,0,0
2017-06-02,22.664,22.664,22.664,22.664,0,0
2017-06-05,22.664,22.664,22.664,22.664,0,0
2017-06-06,22.664,22.664,22.664,22.664,0,0
2017-06-07,22.664,22.664,22.664,22.664,0,0
2017-06-08,22.664,22.664,22.664,22.664,0,0
2017-06-09,22.664,22.664,22.664,22.664,0,0
2017-06-12,22.664,22.664,22.664,22.664,0,0
2017-06-13,22.576,22.576,22.573,22.573,889,0
2017-06-14,22.573,22.573,22.573,22.573,0,0
2017-06-15,22.573,22.573,22.573,22.573,0,0
2017-06-16,22.573,22.573,22.573,22.573,0,0
2017-06-19,22.573,22.573,22.573,22.573,0,0
2017-06-20,22.573,22.573,22.573,22.573,0,0
2017-06-21,22.5729,22.5729,22.5729,22.5729,2,0
2017-06-22,22.5729,22.5729,22.5729,22.5729,0,0
2017-06-23,22.5729,22.5729,22.5729,22.5729,0,0
2017-06-26,22.5729,22.5729,22.5729,22.5729,0,0
2017-06-27,22.5729,22.5729,22.5729,22.5729,0,0
2017-06-28,22.5729,22.5729,22.5729,22.5729,0,0
2017-06-29,22.5729,22.5729,22.5729,22.5729,0,0
2017-06-30,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-03,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-05,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-06,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-07,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-10,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-11,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-12,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-13,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-14,22.5729,22.5729,22.5729,22.5729,0,0
2017-07-17,22.96,22.96,22.96,22.96,850,0
2017-07-18,22.96,22.96,22.96,22.96,0,0
2017-07-19,22.96,22.96,22.96,22.96,0,0
2017-07-20,23.03,23.03,23.03,23.03,0,0
2017-07-21,23.03,23.03,23.03,23.03,0,0
2017-07-24,23.03,23.03,23.03,23.03,0,0
2017-07-25,22.96,22.96,22.9498,22.9598,403,0
2017-07-26,22.9598,22.9598,22.9598,22.9598,0,0
2017-07-27,22.9598,22.9598,22.9598,22.9598,0,0
2017-07-28,22.8704,22.8704,22.8704,22.8704,654,0
2017-07-31,22.8704,22.8704,22.8704,22.8704,0,0
2017-08-01,23.105,23.105,23.105,23.105,302,0
2017-08-02,23.105,23.105,23.105,23.105,0,0
2017-08-03,23.105,23.105,23.105,23.105,0,0
2017-08-04,23.38,23.38,23.36,23.36,651,0
2017-08-07,23.46,23.46,23.46,23.46,0,0
2017-08-08,23.46,23.46,23.46,23.46,0,0
2017-08-09,23.3599,23.3599,23.3599,23.3599,150,0
2017-08-10,23.3599,23.3599,23.3599,23.3599,0,0
2017-08-11,22.79,22.79,22.79,22.79,285,0
2017-08-14,22.79,22.79,22.79,22.79,0,0
2017-08-15,22.79,22.79,22.79,22.79,0,0
2017-08-16,23.4699,23.4699,23.4699,23.4699,308,0
2017-08-17,23.4699,23.4699,23.4699,23.4699,0,0
2017-08-18,23.4699,23.4699,23.4699,23.4699,0,0
2017-08-21,23.4699,23.4699,23.4699,23.4699,0,0
2017-08-22,23.4699,23.4699,23.4699,23.4699,0,0
2017-08-23,23.18,23.18,23.18,23.18,309,0
2017-08-24,23.18,23.18,23.18,23.18,0,0
2017-08-25,23.18,23.18,23.18,23.18,0,0
2017-08-28,23.21,23.21,23.21,23.21,0,0
2017-08-29,23.21,23.21,23.21,23.21,0,0
2017-08-30,23.21,23.21,23.21,23.21,0,0
2017-08-31,23.21,23.21,23.21,23.21,0,0
2017-09-01,23.21,23.21,23.21,23.21,0,0
2017-09-05,23.21,23.21,23.21,23.21,0,0
2017-09-06,23.21,23.21,23.21,23.21,0,0
2017-09-07,23.21,23.21,23.21,23.21,0,0
2017-09-08,23.29,23.31,23.29,23.31,200,0
2017-09-11,23.31,23.31,23.31,23.31,0,0
2017-09-12,23.31,23.31,23.31,23.31,0,0
2017-09-13,23.7,23.7,23.7,23.7,100,0
2017-09-14,23.7,23.7,23.7,23.7,0,0
2017-09-15,23.7,23.7,23.7,23.7,0,0
2017-09-18,23.7,23.7,23.7,23.7,0,0
2017-09-19,23.7,23.7,23.7,23.7,0,0
2017-09-20,23.7,23.7,23.7,23.7,0,0
2017-09-21,23.7,23.7,23.7,23.7,0,0
2017-09-22,23.7,23.7,23.7,23.7,0,0
2017-09-25,24.02,24.02,24.02,24.02,100,0
2017-09-26,24.02,24.02,24.02,24.02,0,0
2017-09-27,24.02,24.02,24.02,24.02,0,0
2017-09-28,24.02,24.02,24.02,24.02,0,0
2017-09-29,24.02,24.02,24.02,24.02,0,0
2017-10-02,24.02,24.02,24.02,24.02,0,0
2017-10-03,24.02,24.02,24.02,24.02,0,0
2017-10-04,24.02,24.02,24.02,24.02,0,0
2017-10-05,24.02,24.02,24.02,24.02,0,0
2017-10-06,24.02,24.02,24.02,24.02,0,0
2017-10-09,24.02,24.02,24.02,24.02,0,0
2017-10-10,24.02,24.02,24.02,24.02,35,0
2017-10-11,24.02,24.02,24.02,24.02,60,0
2017-10-12,24.02,24.02,24.02,24.02,0,0
2017-10-13,24.02,24.02,24.02,24.02,0,0
2017-10-16,24.02,24.02,24.02,24.02,28,0
2017-10-17,24.07,24.07,24.07,24.07,40,0
2017-10-18,23.95,23.95,23.95,23.95,4,0
2017-10-19,23.95,23.95,23.95,23.95,32,0
2017-10-20,23.95,23.95,23.95,23.95,0,0
2017-10-23,23.95,23.95,23.95,23.95,0,0
2017-10-24,23.95,23.95,23.95,23.95,0,0
2017-10-25,23.95,23.95,23.95,23.95,5,0
2017-10-26,23.95,23.95,23.95,23.95,0,0
