Date,Open,High,Low,Close,Volume,OpenInt
2017-01-10,20.478,20.478,20.478,20.478,279,0
2017-01-11,20.478,20.478,20.478,20.478,0,0
2017-01-12,20.478,20.478,20.478,20.478,0,0
2017-01-13,20.478,20.478,20.478,20.478,0,0
2017-01-17,20.478,20.478,20.478,20.478,0,0
2017-01-18,20.478,20.478,20.478,20.478,0,0
2017-01-19,20.478,20.478,20.478,20.478,0,0
2017-01-20,20.478,20.478,20.478,20.478,0,0
2017-01-23,20.478,20.478,20.478,20.478,0,0
2017-01-24,20.478,20.478,20.478,20.478,0,0
2017-01-25,20.478,20.478,20.478,20.478,0,0
2017-01-26,20.478,20.478,20.478,20.478,0,0
2017-01-27,20.478,20.478,20.478,20.478,0,0
2017-01-30,20.478,20.478,20.478,20.478,0,0
2017-01-31,20.478,20.478,20.478,20.478,0,0
2017-02-01,20.478,20.478,20.478,20.478,0,0
2017-02-02,20.478,20.478,20.478,20.478,0,0
2017-02-03,20.478,20.478,20.478,20.478,0,0
2017-02-06,20.478,20.478,20.478,20.478,0,0
2017-02-07,20.478,20.478,20.478,20.478,0,0
2017-02-08,20.478,20.478,20.478,20.478,0,0
2017-02-09,20.478,20.478,20.478,20.478,0,0
2017-02-10,20.478,20.478,20.478,20.478,0,0
2017-02-13,20.478,20.478,20.478,20.478,0,0
2017-02-14,20.478,20.478,20.478,20.478,0,0
2017-02-15,20.478,20.478,20.478,20.478,0,0
2017-02-16,20.478,20.478,20.478,20.478,0,0
2017-02-17,20.478,20.478,20.478,20.478,0,0
2017-02-21,20.478,20.478,20.478,20.478,0,0
2017-02-22,20.478,20.478,20.478,20.478,0,0
2017-02-23,20.478,20.478,20.478,20.478,0,0
2017-02-24,20.478,20.478,20.478,20.478,0,0
2017-02-27,20.478,20.478,20.478,20.478,0,0
2017-02-28,20.478,20.478,20.478,20.478,0,0
2017-03-01,20.478,20.478,20.478,20.478,0,0
2017-03-02,20.478,20.478,20.478,20.478,0,0
2017-03-03,21.54,21.55,21.54,21.55,60048,0
2017-03-06,21.49,21.49,21.49,21.49,202,0
2017-03-07,21.49,21.49,21.49,21.49,0,0
2017-03-08,21.49,21.49,21.49,21.49,0,0
2017-03-09,21.49,21.49,21.49,21.49,0,0
2017-03-10,21.49,21.49,21.49,21.49,0,0
2017-03-13,21.49,21.49,21.49,21.49,0,0
2017-03-14,21.49,21.49,21.49,21.49,0,0
2017-03-15,21.698,21.758,21.698,21.758,1221,0
2017-03-16,21.758,21.758,21.758,21.758,0,0
2017-03-17,21.877,21.887,21.847,21.887,544,0
2017-03-20,21.887,21.887,21.887,21.887,0,0
2017-03-21,21.887,21.887,21.887,21.887,0,0
2017-03-22,21.887,21.887,21.887,21.887,0,0
2017-03-23,21.887,21.887,21.887,21.887,0,0
2017-03-24,21.897,21.917,21.897,21.917,349,0
2017-03-27,21.917,21.917,21.917,21.917,0,0
2017-03-28,21.917,21.917,21.917,21.917,0,0
2017-03-29,21.917,21.917,21.917,21.917,0,0
2017-03-30,22.001,22.001,22.001,22.001,176,0
2017-03-31,22.017,22.017,22.017,22.017,101,0
2017-04-03,21.942,21.942,21.922,21.922,1545,0
2017-04-05,21.922,21.922,21.922,21.922,0,0
2017-04-06,21.922,21.922,21.922,21.922,0,0
2017-04-07,22.091,22.091,22.091,22.091,101,0
2017-04-10,22.131,22.131,22.124,22.124,301,0
2017-04-11,22.211,22.211,22.211,22.211,191,0
2017-04-12,22.211,22.211,22.211,22.211,0,0
2017-04-13,22.211,22.211,22.211,22.211,0,0
2017-04-17,22.211,22.211,22.211,22.211,0,0
2017-04-18,22.131,22.131,22.041,22.071,1302,0
2017-04-19,22.071,22.071,22.071,22.071,0,0
2017-04-20,22.071,22.071,22.071,22.071,0,0
2017-04-21,22.071,22.071,22.071,22.071,0,0
2017-04-24,22.071,22.071,22.071,22.071,0,0
2017-04-25,22.071,22.071,22.071,22.071,0,0
2017-04-26,22.071,22.071,22.071,22.071,0,0
2017-04-27,22.071,22.071,22.071,22.071,0,0
2017-04-28,22.071,22.071,22.071,22.071,0,0
2017-05-01,22.071,22.071,22.071,22.071,0,0
2017-05-02,22.071,22.071,22.071,22.071,0,0
2017-05-03,22.071,22.071,22.071,22.071,0,0
2017-05-04,22.071,22.071,22.071,22.071,0,0
2017-05-05,22.071,22.071,22.071,22.071,0,0
2017-05-08,22.071,22.071,22.071,22.071,0,0
2017-05-09,22.071,22.071,22.071,22.071,0,0
2017-05-10,22.071,22.071,22.071,22.071,0,0
2017-05-11,22.071,22.071,22.071,22.071,0,0
2017-05-12,22.071,22.071,22.071,22.071,0,0
2017-05-15,23.398,23.398,23.358,23.358,1247,0
2017-05-16,23.358,23.358,23.358,23.358,0,0
2017-05-17,23.358,23.358,23.358,23.358,0,0
2017-05-18,23.358,23.358,23.358,23.358,0,0
2017-05-19,23.358,23.358,23.358,23.358,0,0
2017-05-22,23.468,23.468,23.428,23.428,453,0
2017-05-23,23.428,23.428,23.428,23.428,0,0
2017-05-24,23.428,23.428,23.428,23.428,0,0
2017-05-25,23.428,23.428,23.428,23.428,0,0
2017-05-26,23.428,23.428,23.428,23.428,0,0
2017-05-30,23.428,23.428,23.428,23.428,0,0
2017-05-31,23.428,23.428,23.428,23.428,0,0
2017-06-01,23.428,23.428,23.428,23.428,0,0
2017-06-02,23.916,23.916,23.916,23.916,405,0
2017-06-05,23.727,23.727,23.727,23.727,100,0
2017-06-06,23.727,23.727,23.727,23.727,0,0
2017-06-07,23.767,23.767,23.767,23.767,0,0
2017-06-08,23.767,23.767,23.767,23.767,0,0
2017-06-09,23.767,23.767,23.767,23.767,0,0
2017-06-12,23.767,23.767,23.767,23.767,0,0
2017-06-13,23.767,23.767,23.767,23.767,0,0
2017-06-14,23.767,23.767,23.767,23.767,0,0
2017-06-15,23.308,23.318,23.303,23.309,1490,0
2017-06-16,23.597,23.597,23.597,23.597,440,0
2017-06-19,23.807,23.807,23.807,23.807,0,0
2017-06-20,23.807,23.807,23.807,23.807,0,0
2017-06-21,23.807,23.807,23.807,23.807,59,0
2017-06-22,23.537,23.557,23.537,23.557,255,0
2017-06-23,23.388,23.388,23.388,23.388,0,0
2017-06-26,23.388,23.388,23.388,23.388,0,0
2017-06-27,23.498,23.498,23.497,23.497,476,0
2017-06-28,23.497,23.497,23.497,23.497,0,0
2017-06-29,23.497,23.497,23.497,23.497,0,0
2017-06-30,23.497,23.497,23.497,23.497,0,0
2017-07-03,23.497,23.497,23.497,23.497,0,0
2017-07-05,23.198,23.208,23.198,23.208,433,0
2017-07-06,23.208,23.208,23.208,23.208,0,0
2017-07-07,23.208,23.208,23.208,23.208,0,0
2017-07-10,23.208,23.208,23.208,23.208,702,0
2017-07-11,23.208,23.208,23.208,23.208,0,0
2017-07-12,23.228,23.228,23.228,23.228,0,0
2017-07-13,23.228,23.228,23.228,23.228,0,0
2017-07-14,23.228,23.228,23.228,23.228,0,0
2017-07-17,23.228,23.228,23.228,23.228,0,0
2017-07-18,23.228,23.228,23.228,23.228,0,0
2017-07-19,23.228,23.228,23.228,23.228,0,0
2017-07-20,23.228,23.228,23.228,23.228,0,0
2017-07-21,23.228,23.228,23.228,23.228,0,0
2017-07-24,23.228,23.228,23.228,23.228,0,0
2017-07-25,23.228,23.228,23.228,23.228,0,0
2017-07-26,23.228,23.228,23.228,23.228,0,0
2017-07-27,23.228,23.228,23.228,23.228,0,0
2017-07-28,23.567,23.607,23.557,23.557,5118,0
2017-07-31,23.557,23.557,23.557,23.557,0,0
2017-08-01,23.557,23.557,23.557,23.557,0,0
2017-08-02,23.747,23.747,23.747,23.747,371,0
2017-08-03,23.747,23.747,23.747,23.747,0,0
2017-08-04,23.832,23.832,23.832,23.832,105,0
2017-08-07,23.837,23.837,23.822,23.822,211,0
2017-08-08,23.822,23.822,23.822,23.822,0,0
2017-08-09,23.771,23.771,23.771,23.771,105,0
2017-08-10,23.771,23.771,23.771,23.771,0,0
2017-08-11,23.458,23.458,23.458,23.458,105,0
2017-08-14,23.458,23.458,23.458,23.458,0,0
2017-08-15,23.627,23.697,23.627,23.697,7640,0
2017-08-16,23.737,23.777,23.737,23.762,3865,0
2017-08-17,23.762,23.762,23.762,23.762,0,0
2017-08-18,23.762,23.762,23.762,23.762,0,0
2017-08-21,23.557,23.577,23.557,23.577,2198,0
2017-08-22,23.577,23.577,23.577,23.577,0,0
2017-08-23,23.577,23.577,23.577,23.577,0,0
2017-08-24,23.767,23.767,23.767,23.767,196,0
2017-08-25,23.767,23.767,23.767,23.767,0,0
2017-08-28,23.767,23.767,23.767,23.767,0,0
2017-08-29,23.767,23.767,23.767,23.767,0,0
2017-08-30,23.767,23.767,23.767,23.767,0,0
2017-08-31,23.767,23.767,23.767,23.767,0,0
2017-09-01,23.966,23.966,23.956,23.956,1920,0
2017-09-05,23.956,23.956,23.956,23.956,0,0
2017-09-06,23.906,23.906,23.906,23.906,247,0
2017-09-07,23.906,23.906,23.906,23.906,0,0
2017-09-08,24.016,24.016,24.016,24.016,908,0
2017-09-11,24.226,24.285,24.226,24.265,5099,0
2017-09-12,24.236,24.236,24.236,24.236,118,0
2017-09-13,24.216,24.265,24.216,24.255,5866,0
2017-09-14,24.186,24.186,24.186,24.186,297,0
2017-09-15,24.186,24.186,24.186,24.186,0,0
2017-09-18,24.335,24.335,24.335,24.335,238,0
2017-09-19,24.415,24.485,24.415,24.439,5559,0
2017-09-20,24.439,24.439,24.439,24.439,0,0
2017-09-21,24.439,24.439,24.439,24.439,0,0
2017-09-22,24.439,24.439,24.439,24.439,0,0
2017-09-25,24.439,24.439,24.439,24.439,0,0
2017-09-26,24.439,24.439,24.439,24.439,0,0
2017-09-27,24.439,24.439,24.439,24.439,0,0
2017-09-28,24.439,24.439,24.439,24.439,0,0
2017-09-29,24.4,24.4,24.4,24.4,0,0
2017-10-02,24.56,24.56,24.5477,24.5477,881,0
2017-10-03,24.5477,24.5477,24.5477,24.5477,0,0
2017-10-04,24.5477,24.5477,24.5477,24.5477,0,0
2017-10-05,24.5477,24.5477,24.5477,24.5477,0,0
2017-10-06,24.47,24.48,24.47,24.48,256,0
2017-10-09,24.5,24.5,24.5,24.5,213,0
2017-10-10,24.71,24.71,24.71,24.71,1121,0
2017-10-11,24.71,24.71,24.71,24.71,0,0
2017-10-12,24.8132,24.8132,24.77,24.77,649,0
2017-10-13,24.86,24.86,24.86,24.86,311,0
2017-10-16,24.86,24.86,24.86,24.86,407,0
2017-10-17,24.86,24.86,24.86,24.86,0,0
2017-10-18,24.94,25,24.94,24.985,8589,0
2017-10-19,24.77,24.77,24.77,24.77,1782,0
2017-10-20,24.77,24.77,24.77,24.77,0,0
2017-10-23,24.71,24.71,24.71,24.71,105,0
2017-10-24,24.71,24.71,24.71,24.71,0,0
2017-10-25,24.71,24.71,24.71,24.71,26,0
2017-10-26,24.86,24.86,24.86,24.86,104,0
2017-10-27,24.86,24.86,24.86,24.86,965,0
2017-10-30,24.86,24.86,24.86,24.86,985,0
2017-10-31,25.03,25.03,25.03,25.03,549,0
2017-11-01,24.97,24.97,24.97,24.97,20,0
2017-11-02,24.97,24.97,24.97,24.97,0,0
2017-11-03,25.0599,25.0599,25.0599,25.0599,200,0
2017-11-06,25.0599,25.0599,25.0599,25.0599,229,0
2017-11-07,24.8996,24.8996,24.8996,24.8996,114,0
2017-11-08,25.01,25.04,25.01,25.04,3322,0
2017-11-09,24.74,24.74,24.61,24.61,349,0
2017-11-10,24.61,24.61,24.61,24.61,351,0
