Date,Open,High,Low,Close,Volume,OpenInt
2017-05-03,24.72,24.72,24.72,24.72,1400,0
2017-05-05,23.39,23.39,23.24,23.35,2300,0
2017-05-08,23.35,23.35,23.35,23.35,0,0
2017-05-09,22.56,22.56,22.56,22.56,100,0
2017-05-10,22.56,22.56,22.56,22.56,0,0
2017-05-11,23.28,23.28,22.8,22.87,1125,0
2017-05-12,22.87,22.87,22.87,22.87,0,0
2017-05-15,23.27,23.27,23.27,23.27,501,0
2017-05-16,22.69,22.69,22.69,22.69,100,0
2017-05-17,23.65,24.61,23.65,24.61,3001,0
2017-05-18,25.69,25.69,25.69,25.69,1500,0
2017-05-19,24.38,24.38,24.38,24.38,400,0
2017-05-22,24.38,24.38,24.38,24.38,0,0
2017-05-23,22.91,22.91,22.91,22.91,100,0
2017-05-24,22.91,22.91,22.91,22.91,0,0
2017-05-25,22.91,22.91,22.91,22.91,0,0
2017-05-26,22.91,22.91,22.91,22.91,0,0
2017-05-30,22.73,22.73,22.73,22.73,0,0
2017-05-31,22.73,22.73,22.73,22.73,0,0
2017-06-01,22.73,22.73,22.73,22.73,0,0
2017-06-02,22.73,22.73,22.73,22.73,0,0
2017-06-05,21.72,21.72,21.72,21.72,1098,0
2017-06-06,21.72,21.72,21.72,21.72,0,0
2017-06-07,21.72,21.72,21.72,21.72,0,0
2017-06-08,21.72,21.72,21.72,21.72,0,0
2017-06-09,20.78,20.78,20.78,20.78,1039,0
2017-06-12,20.78,20.78,20.78,20.78,0,0
2017-06-13,20.78,20.78,20.78,20.78,0,0
2017-06-14,20.78,20.78,20.78,20.78,0,0
2017-06-15,22.19,22.19,22.19,22.19,1068,0
2017-06-16,22.19,22.19,22.19,22.19,0,0
2017-06-19,22.19,22.19,22.19,22.19,0,0
2017-06-20,22.19,22.19,22.19,22.19,0,0
2017-06-21,21.11,21.11,20.92,21.06,1835,0
2017-06-22,20.8946,20.8946,20.8946,20.8946,500,0
2017-06-23,20.98,20.98,20.93,20.93,830,0
2017-06-26,20.25,20.25,20.25,20.25,420,0
2017-06-27,20.5,21.47,20.5,21.47,3647,0
2017-06-28,21.49,21.49,21.49,21.49,1000,0
2017-06-29,22.98,23.15,22.98,23.14,708,0
2017-06-30,23.14,23.14,23.14,23.14,0,0
2017-07-03,21.69,21.69,21.62,21.62,1117,0
2017-07-05,21.98,22.09,21.59,21.63,3358,0
2017-07-06,22.92,22.92,22.92,22.92,2464,0
2017-07-07,22.92,22.92,22.92,22.92,0,0
2017-07-10,22,22,22,22,1000,0
2017-07-11,21.56,21.56,21.56,21.56,1400,0
2017-07-12,21.16,21.16,21.16,21.16,627,0
2017-07-13,20.75,20.87,20.75,20.87,2268,0
2017-07-14,20.76,20.82,20.56,20.56,599,0
2017-07-17,20.34,20.34,19.89,19.89,955,0
2017-07-18,20.5,20.5,20.5,20.5,100,0
2017-07-19,20.5,20.5,20.5,20.5,0,0
2017-07-20,19.46,19.86,19.4,19.86,1768,0
2017-07-21,19.86,19.86,19.86,19.86,0,0
2017-07-24,19.86,19.86,19.86,19.86,0,0
2017-07-25,19.86,19.86,19.86,19.86,0,0
2017-07-26,19.03,19.03,18.84,18.96,1437,0
2017-07-27,19.04,19.04,19.04,19.04,163,0
2017-07-28,19.04,19.04,19.04,19.04,0,0
2017-07-31,19.31,19.31,19.31,19.31,0,0
2017-08-01,19.31,19.31,19.31,19.31,0,0
2017-08-02,19.52,19.52,19.52,19.52,158,0
2017-08-03,19.52,19.52,19.52,19.52,0,0
2017-08-04,19.06,19.06,19.044,19.044,1705,0
2017-08-07,19.044,19.044,19.044,19.044,0,0
2017-08-08,19.044,19.044,19.044,19.044,0,0
2017-08-09,19.7101,19.7538,19.71,19.7538,2600,0
2017-08-10,19.7538,19.7538,19.7538,19.7538,0,0
2017-08-11,23.47,23.61,23.47,23.51,2218,0
2017-08-14,23.51,23.51,23.51,23.51,0,0
2017-08-15,23.51,23.51,23.51,23.51,0,0
2017-08-16,23.51,23.51,23.51,23.51,0,0
2017-08-17,23.51,23.51,23.51,23.51,0,0
2017-08-18,23.51,23.51,23.51,23.51,0,0
2017-08-21,23.51,23.51,23.51,23.51,0,0
2017-08-22,23.51,23.51,23.51,23.51,0,0
2017-08-23,23.51,23.51,23.51,23.51,0,0
2017-08-24,20.76,20.76,20.76,20.76,1061,0
2017-08-25,20.76,20.76,20.76,20.76,0,0
2017-08-28,20.49,20.49,20.49,20.49,100,0
2017-08-29,20.49,20.49,20.49,20.49,0,0
2017-08-30,20.49,20.49,20.49,20.49,0,0
2017-08-31,20.4299,20.4299,20.4299,20.4299,100,0
2017-09-01,20.4299,20.4299,20.4299,20.4299,0,0
2017-09-05,20.4299,20.4299,20.4299,20.4299,0,0
2017-09-06,20.4299,20.4299,20.4299,20.4299,0,0
2017-09-07,20.4299,20.4299,20.4299,20.4299,0,0
2017-09-08,20.35,20.6,20.35,20.6,1350,0
2017-09-11,19.29,19.29,19.2604,19.2604,777,0
2017-09-12,19.2604,19.2604,19.2604,19.2604,0,0
2017-09-13,18.39,18.39,18.39,18.39,339,0
2017-09-14,18.39,18.39,18.39,18.39,0,0
2017-09-15,18.39,18.39,18.39,18.39,100,0
2017-09-18,18,18,17.6101,17.65,3295,0
2017-09-19,17.4,17.4,17.4,17.4,113,0
2017-09-20,17.4,17.4,17.4,17.4,0,0
2017-09-21,16.8183,16.849,16.8183,16.849,900,0
2017-09-22,17.1781,17.1781,17.1781,17.1781,109,0
2017-09-25,17.1808,17.1808,17.1808,17.1808,100,0
2017-09-26,17.1808,17.1808,17.1808,17.1808,0,0
2017-09-27,16.6,16.6,16.42,16.47,1665,0
2017-09-28,16.47,16.47,16.47,16.47,0,0
2017-09-29,16.47,16.47,16.47,16.47,0,0
2017-10-02,16.47,16.47,16.47,16.47,0,0
2017-10-03,16.47,16.47,16.47,16.47,0,0
2017-10-04,16.47,16.47,16.47,16.47,0,0
2017-10-05,16.47,16.47,16.47,16.47,0,0
2017-10-06,15.59,15.59,15.56,15.56,236,0
2017-10-09,15.56,15.56,15.56,15.56,358,0
2017-10-10,15.92,15.92,15.6,15.61,1354,0
2017-10-11,15.55,15.57,15.44,15.44,7922,0
2017-10-12,15.1,15.11,15.07,15.07,1725,0
2017-10-13,15.07,15.07,15.07,15.07,1824,0
2017-10-16,14.6,14.6,14.54,14.54,1552,0
2017-10-17,14.24,14.26,14.15,14.26,4101,0
2017-10-18,13.8657,13.98,13.8657,13.96,1014,0
2017-10-19,13.96,13.96,13.96,13.96,0,0
2017-10-20,14.06,14.08,14.01,14.01,3546,0
2017-10-23,14.14,14.14,14.14,14.14,666,0
2017-10-24,14.32,14.39,14.29,14.39,5632,0
2017-10-25,14.5,15.22,14.5,14.7,5383,0
2017-10-26,14.32,14.34,14.24,14.34,2280,0
2017-10-27,13.95,13.95,13.84,13.84,2187,0
2017-10-30,13.84,13.84,13.84,13.84,0,0
2017-10-31,13.64,13.64,13.61,13.61,200,0
2017-11-01,13.54,13.54,13.52,13.53,2303,0
2017-11-02,13.63,13.63,13.5,13.52,1882,0
2017-11-03,13.37,13.37,13.37,13.37,158,0
2017-11-06,13.27,13.27,13.24,13.24,251,0
2017-11-07,13.18,13.18,13.18,13.18,201,0
2017-11-08,13.41,13.41,13.16,13.16,3302,0
2017-11-09,14.07,14.07,13.91,13.91,5859,0
2017-11-10,14.4,14.4,14.29,14.35,4147,0
