Date,Open,High,Low,Close,Volume,OpenInt
2016-02-27,99.87,99.87,99.87,99.87,50202,0
2016-02-29,99.87,99.87,99.86,99.86,200,0
2016-03-01,99.87,99.87,99.87,99.87,1677,0
2016-03-02,99.87,99.87,99.87,99.87,753,0
2016-03-03,99.87,99.87,99.86,99.86,5880,0
2016-03-04,99.87,99.87,99.86,99.86,29051,0
2016-03-05,99.86,99.87,99.86,99.86,29051,0
2016-03-07,99.87,99.87,99.87,99.87,123,0
2016-03-08,99.87,99.87,99.87,99.87,546,0
2016-03-09,99.87,99.87,99.87,99.87,354,0
2016-03-10,99.87,99.87,99.87,99.87,3876,0
2016-03-11,99.87,99.88,99.87,99.87,10162,0
2016-03-12,99.87,99.88,99.87,99.88,10501,0
2016-03-14,99.87,99.87,99.87,99.87,651,0
2016-03-15,99.87,99.87,99.87,99.87,1153,0
2016-03-16,99.87,99.87,99.87,99.87,8762,0
2016-03-17,99.87,99.87,99.87,99.87,6012,0
2016-03-18,99.87,99.87,99.87,99.87,948,0
2016-03-19,99.87,99.87,99.87,99.87,10962,0
2016-03-21,99.87,99.87,99.87,99.87,7010,0
2016-03-22,99.87,99.87,99.87,99.87,8657,0
2016-03-23,99.87,99.87,99.87,99.87,4807,0
2016-03-24,99.87,99.87,99.85,99.85,4707,0
2016-03-26,99.87,99.87,99.87,99.87,4709,0
2016-03-28,99.87,99.87,99.87,99.87,3905,0
2016-03-29,99.87,99.87,99.87,99.87,6259,0
2016-03-30,99.87,99.87,99.87,99.87,4817,0
2016-03-31,99.87,99.87,99.85,99.85,9491,0
2016-04-01,99.87,99.87,99.87,99.87,6716,0
2016-04-02,99.87,99.87,99.87,99.87,6716,0
2016-04-04,99.87,99.87,99.87,99.87,6209,0
2016-04-05,99.87,99.87,99.87,99.87,4582,0
2016-04-06,99.87,99.87,99.87,99.87,3194,0
2016-04-07,99.87,99.87,99.87,99.87,6159,0
2016-04-08,99.87,99.87,99.87,99.87,5007,0
2016-04-09,99.87,99.87,99.87,99.87,5007,0
2016-04-11,99.87,99.87,99.87,99.87,3930,0
2016-04-12,99.87,99.87,99.87,99.87,5828,0
2016-04-13,99.87,99.87,99.87,99.87,4487,0
2016-04-14,99.87,99.87,99.87,99.87,5278,0
2016-04-15,99.87,99.87,99.87,99.87,5007,0
2016-04-16,99.87,99.87,99.87,99.87,5010,0
2016-04-18,99.87,99.87,99.87,99.87,4807,0
2016-04-19,99.87,99.87,99.87,99.87,7951,0
2016-04-20,99.87,99.87,99.87,99.87,4397,0
2016-04-21,99.87,99.87,99.87,99.87,4557,0
2016-04-22,99.87,99.87,99.87,99.87,3454,0
2016-04-23,99.87,99.87,99.87,99.87,3454,0
2016-04-25,99.87,99.87,99.87,99.87,3950,0
2016-04-26,99.87,99.87,99.87,99.87,5673,0
2016-04-27,99.87,99.87,99.87,99.87,6599,0
2016-04-28,99.87,99.87,99.87,99.87,4657,0
2016-04-29,99.87,99.87,99.87,99.87,4005,0
2016-04-30,99.87,99.87,99.87,99.87,4005,0
2016-05-02,99.87,99.87,99.87,99.87,5208,0
2016-05-03,99.87,99.87,99.87,99.87,7210,0
2016-05-04,99.87,99.87,99.85,99.85,200,0
2016-05-05,99.87,99.87,99.87,99.87,5508,0
2016-05-06,99.87,99.87,99.87,99.87,3575,0
2016-05-07,99.87,99.87,99.87,99.87,3575,0
2016-05-09,99.87,99.87,99.87,99.87,3650,0
2016-05-10,99.87,99.87,99.87,99.87,4497,0
2016-05-11,99.87,99.87,99.87,99.87,5818,0
2016-05-12,99.85,99.87,99.85,99.87,5686,0
2016-05-13,99.87,99.87,99.87,99.87,5619,0
2016-05-14,99.87,99.87,99.87,99.87,5631,0
2016-05-16,99.87,99.87,99.85,99.87,6144,0
2016-05-17,99.87,99.87,99.87,99.87,4687,0
2016-05-18,99.87,99.87,99.87,99.87,5808,0
2016-05-19,99.87,99.87,99.87,99.87,4907,0
2016-05-20,99.87,99.87,99.87,99.87,3479,0
2016-05-21,99.87,99.87,99.87,99.87,3479,0
2016-05-23,99.87,99.87,99.87,99.87,5688,0
2016-05-24,99.87,99.87,99.87,99.87,6199,0
2016-05-25,99.87,99.87,99.87,99.87,4417,0
2016-05-26,99.87,99.87,99.87,99.87,4235,0
2016-05-27,99.87,99.87,99.87,99.87,4495,0
2016-05-28,99.87,99.87,99.87,99.87,4495,0
2016-05-31,99.87,99.87,99.87,99.87,5483,0
2016-06-01,99.87,99.87,99.87,99.87,7260,0
2016-06-02,99.87,99.87,99.87,99.87,6655,0
2016-06-03,99.87,99.87,99.87,99.87,5007,0
2016-06-04,99.87,99.87,99.87,99.87,5007,0
2016-06-06,99.87,99.87,99.87,99.87,5148,0
2016-06-07,99.87,99.87,99.87,99.87,5929,0
2016-06-08,99.87,99.87,99.87,99.87,4497,0
2016-06-09,99.87,99.87,99.87,99.87,5899,0
2016-06-10,99.87,99.87,99.87,99.87,4005,0
2016-06-11,99.87,99.87,99.87,99.87,4005,0
2016-06-13,99.87,99.87,99.87,99.87,5288,0
2016-06-14,99.87,99.87,99.87,99.87,5924,0
2016-06-15,99.87,99.87,99.87,99.87,6289,0
2016-06-16,99.87,99.87,99.87,99.87,5544,0
2016-06-17,99.87,99.87,99.87,99.87,4432,0
2016-06-18,99.87,99.87,99.87,99.87,4432,0
2016-06-20,99.87,99.87,99.87,99.87,6114,0
2016-06-21,99.87,99.87,99.87,99.87,5939,0
2016-06-22,99.87,99.87,99.87,99.87,200,0
2016-06-23,99.87,99.87,99.87,99.87,4457,0
2016-06-24,99.87,99.87,99.87,99.87,2003,0
2016-06-27,99.87,99.87,99.85,99.85,4832,0
2016-06-28,99.87,99.87,99.87,99.87,4727,0
2016-06-29,99.87,99.87,99.87,99.87,6164,0
2016-06-30,99.87,99.87,99.87,99.87,4155,0
2016-07-01,99.87,99.87,99.87,99.87,5523,0
2016-07-02,99.87,99.87,99.87,99.87,5523,0
2016-07-05,99.87,99.87,99.87,99.87,7130,0
2016-07-06,99.87,99.87,99.87,99.87,6384,0
2016-07-07,99.87,99.87,99.85,99.87,4372,0
2016-07-08,99.87,99.87,99.87,99.87,5208,0
2016-07-11,99.85,99.87,99.85,99.85,4487,0
2016-07-12,99.87,99.87,99.85,99.85,6349,0
2016-07-13,99.87,99.87,99.87,99.87,4925,0
2016-07-14,99.87,99.87,99.87,99.87,5258,0
2016-07-15,99.87,99.87,99.87,99.87,4507,0
2016-07-18,99.87,99.87,99.87,99.87,4867,0
2016-07-19,99.87,99.87,99.87,99.87,6059,0
2016-07-20,99.87,99.87,99.87,99.87,3961,0
2016-07-21,99.87,99.87,99.87,99.87,4682,0
2016-07-22,99.88,99.88,99.88,99.88,5333,0
2016-07-25,99.88,99.88,99.88,99.88,6359,0
2016-07-26,99.88,99.88,99.88,99.88,3555,0
2016-07-27,99.88,99.88,99.88,99.88,5057,0
2016-07-28,99.88,99.88,99.88,99.88,5708,0
2016-07-29,99.88,99.88,99.88,99.88,5308,0
2016-08-01,99.88,99.88,99.88,99.88,6259,0
2016-08-02,99.88,99.88,99.88,99.88,4180,0
2016-08-03,99.88,99.88,99.88,99.88,5828,0
2016-08-04,99.88,99.88,99.88,99.88,5618,0
2016-08-05,99.88,99.88,99.88,99.88,4270,0
2016-08-08,99.88,99.88,99.88,99.88,5208,0
2016-08-09,99.88,99.88,99.88,99.88,4642,0
2016-08-10,99.88,99.88,99.88,99.88,4432,0
2016-08-11,99.88,99.88,99.88,99.88,4562,0
2016-08-12,99.88,99.88,99.88,99.88,5133,0
2016-08-15,99.88,99.88,99.88,99.88,6069,0
2016-08-16,99.88,99.88,99.88,99.88,4080,0
2016-08-17,99.88,99.88,99.88,99.88,5273,0
2016-08-18,99.88,99.88,99.88,99.88,2463,0
2016-08-19,99.88,99.88,99.88,99.88,6384,0
2016-08-22,99.88,99.88,99.88,99.88,2824,0
2016-08-23,99.88,99.88,99.88,99.88,6850,0
2016-08-24,99.88,99.88,99.88,99.88,14180,0
2016-08-25,99.88,99.88,99.88,99.88,5017,0
2016-08-26,99.88,99.88,99.88,99.88,4642,0
2016-08-29,99.88,99.88,99.88,99.88,3625,0
2016-08-30,99.88,99.88,99.88,99.88,8116,0
2016-08-31,99.88,99.88,99.88,99.88,4290,0
2016-09-01,99.88,99.88,99.86,99.86,4667,0
2016-09-02,99.87,99.87,99.87,99.87,5078,0
2016-09-06,99.88,99.88,99.88,99.88,4255,0
2016-09-07,99.88,99.88,99.88,99.88,6860,0
2016-09-08,99.88,99.88,99.88,99.88,3469,0
2016-09-09,99.87,99.87,99.87,99.87,6029,0
2016-09-12,99.88,99.88,99.88,99.88,7260,0
2016-09-13,99.88,99.88,99.88,99.88,3024,0
2016-09-14,99.88,99.88,99.88,99.88,3179,0
2016-09-15,99.88,99.88,99.88,99.88,3454,0
2016-09-16,99.88,99.88,99.88,99.88,4872,0
2016-09-19,99.88,99.88,99.88,99.88,5208,0
2016-09-20,99.88,99.88,99.88,99.88,4507,0
2016-09-21,99.88,99.88,99.88,99.88,5508,0
2016-09-22,99.88,99.88,99.88,99.88,3805,0
2016-09-23,99.88,99.88,99.88,99.88,6009,0
2016-09-26,99.88,99.88,99.88,99.88,4907,0
2016-09-27,99.88,99.88,99.88,99.88,5508,0
2016-09-28,99.88,99.88,99.88,99.88,4507,0
2016-09-29,99.88,99.88,99.88,99.88,5608,0
2016-09-30,99.88,99.88,99.88,99.88,4507,0
2016-10-03,99.87,99.87,99.87,99.87,5408,0
2016-10-04,99.88,99.88,99.88,99.88,2979,0
2016-10-05,99.88,99.88,99.88,99.88,3980,0
2016-10-06,99.88,99.88,99.88,99.88,5733,0
2016-10-07,99.88,99.88,99.88,99.88,5213,0
2016-10-10,99.88,99.88,99.88,99.88,4255,0
2016-10-11,99.88,99.88,99.88,99.88,6184,0
2016-10-12,99.88,99.88,99.88,99.88,4290,0
2016-10-13,99.88,99.88,99.88,99.88,4367,0
2016-10-14,99.87,99.87,99.87,99.87,5032,0
2016-10-17,99.88,99.88,99.88,99.88,6069,0
2016-10-18,99.85,99.87,99.85,99.87,5411,0
2016-10-19,99.87,99.87,99.87,99.87,6529,0
2016-10-20,99.88,99.88,99.88,99.88,3795,0
2016-10-21,99.87,99.87,99.87,99.87,5083,0
2016-10-24,99.87,99.87,99.87,99.87,6069,0
2016-10-25,99.87,99.87,99.87,99.87,3790,0
2016-10-26,99.87,99.87,99.87,99.87,4697,0
2016-10-27,99.87,99.87,99.87,99.87,5133,0
2016-10-28,99.87,99.87,99.87,99.87,4862,0
2016-10-31,99.87,99.87,99.87,99.87,4634,0
2016-11-01,99.87,99.87,99.87,99.87,4322,0
2016-11-02,99.87,99.87,99.87,99.87,5085,0
2016-11-03,99.87,99.87,99.87,99.87,4642,0
2016-11-04,99.87,99.87,99.87,99.87,6046,0
2016-11-07,99.87,99.87,99.87,99.87,4015,0
2016-11-08,99.87,99.87,99.87,99.87,4872,0
2016-11-09,99.87,99.87,99.87,99.87,6349,0
2016-11-10,99.87,99.87,99.87,99.87,3825,0
2016-11-11,99.87,99.87,99.87,99.87,4637,0
2016-11-14,99.87,99.87,99.87,99.87,4877,0
2016-11-15,99.87,99.87,99.87,99.87,5318,0
2016-11-16,99.87,99.87,99.87,99.87,4702,0
2016-11-17,99.87,99.87,99.87,99.87,3394,0
2016-11-18,99.87,99.87,99.87,99.87,4542,0
2016-11-21,99.87,99.87,99.87,99.87,4697,0
2016-11-22,99.87,99.87,99.87,99.87,8419,0
2016-11-23,99.87,99.87,99.87,99.87,8262,0
2016-11-25,99.87,99.87,99.85,99.85,4997,0
2016-11-28,99.87,99.87,99.87,99.87,3796,0
2016-11-29,99.87,99.87,99.85,99.85,5483,0
2016-11-30,99.87,99.87,99.87,99.87,4707,0
2016-12-01,99.87,99.87,99.87,99.87,5308,0
2016-12-02,99.87,99.87,99.87,99.87,4973,0
2016-12-05,99.87,99.87,99.87,99.87,4296,0
2016-12-06,99.87,99.87,99.87,99.87,4684,0
2016-12-07,99.87,99.87,99.87,99.87,5518,0
2016-12-08,99.87,99.87,99.87,99.87,4987,0
2016-12-09,99.87,99.87,99.87,99.87,6069,0
2016-12-12,99.87,99.87,99.87,99.87,6254,0
2016-12-13,100,100,100,100,4976,0
2016-12-14,100,100,100,100,4265,0
2016-12-15,100,100,100,100,6116,0
2016-12-16,100,100,100,100,4356,0
2016-12-19,100,100,100,100,4636,0
2016-12-20,100,100,100,100,5737,0
2016-12-21,100,100,100,100,4636,0
2016-12-22,100,100,100,100,5301,0
2016-12-23,100,100,100,100,4701,0
2016-12-27,100,100,100,100,4336,0
2016-12-28,100,100,100,100,5386,0
2016-12-29,100,100,100,100,4656,0
2016-12-30,100,100,100,100,5006,0
2017-01-03,100,100,100,100,3852,0
2017-01-04,100,100,100,100,5011,0
2017-01-05,100,100,100,100,4671,0
2017-01-06,100,100,100,100,5211,0
2017-01-09,100,100,100,100,971,0
2017-01-12,100,100,100,100,111,0
2017-01-17,99.98,99.98,99.98,99.98,7671,0
2017-01-18,99.98,99.98,99.98,99.98,7911,0
2017-01-19,99.98,99.98,99.98,99.98,7026,0
2017-01-20,99.98,99.98,99.98,99.98,7545,0
2017-01-23,99.98,99.98,99.98,99.98,4931,0
2017-01-24,99.98,99.98,99.98,99.98,5616,0
2017-01-25,99.98,99.98,99.98,99.98,6076,0
2017-01-26,99.98,99.98,99.98,99.98,4356,0
2017-01-27,99.98,99.98,99.98,99.98,5601,0
2017-01-30,99.98,99.98,99.98,99.98,5211,0
2017-01-31,99.98,99.98,99.98,99.98,4998,0
2017-02-01,99.98,99.98,99.98,99.98,5406,0
2017-02-02,99.98,99.98,99.98,99.98,4706,0
2017-02-03,99.98,99.98,99.98,99.98,5096,0
2017-02-06,99.98,99.98,99.98,99.98,4577,0
2017-02-07,99.98,99.98,99.98,99.98,5816,0
2017-02-08,99.98,99.98,99.98,99.98,5291,0
2017-02-09,99.98,99.98,99.98,99.98,4311,0
2017-02-10,99.99,100,99.99,100,4900,0
2017-02-13,99.99,99.99,99.99,99.99,5613,0
2017-02-14,99.99,99.99,99.99,99.99,5146,0
2017-02-15,99.98,99.98,99.98,99.98,4706,0
2017-02-16,99.98,99.98,99.98,99.98,5181,0
2017-02-17,99.98,99.98,99.98,99.98,4285,0
2017-02-21,99.98,99.98,99.98,99.98,5866,0
2017-02-22,99.98,99.98,99.98,99.98,4651,0
2017-02-23,99.98,99.98,99.98,99.98,5311,0
2017-02-27,99.96,99.96,99.96,99.96,4441,0
2017-02-28,99.96,99.96,99.96,99.96,5931,0
2017-03-01,99.97,99.97,99.97,99.97,5071,0
2017-03-02,99.96,99.96,99.96,99.96,6516,0
2017-03-03,99.96,99.96,99.96,99.96,4556,0
2017-03-06,99.96,99.96,99.96,99.96,9641,0
2017-03-07,99.96,99.96,99.96,99.96,4416,0
2017-03-08,99.96,99.96,99.96,99.96,5256,0
2017-03-09,99.96,99.96,99.96,99.96,4801,0
2017-03-10,99.96,99.96,99.96,99.96,5187,0
2017-03-13,99.96,99.96,99.96,99.96,6351,0
2017-03-14,99.96,99.96,99.96,99.96,4786,0
2017-03-15,99.96,99.96,99.96,99.96,5556,0
2017-03-16,99.96,99.96,99.96,99.96,5281,0
2017-03-17,100,100,99.96,99.96,5081,0
2017-03-20,99.96,99.96,99.96,99.96,4465,0
2017-03-21,99.96,99.96,99.96,99.96,5271,0
2017-03-22,99.96,99.96,99.96,99.96,5506,0
2017-03-23,99.96,99.96,99.96,99.96,4391,0
2017-03-24,99.96,99.96,99.96,99.96,5841,0
2017-03-27,99.96,99.96,99.96,99.96,5136,0
2017-03-28,99.96,99.96,99.96,99.96,4459,0
2017-03-29,99.96,99.96,99.96,99.96,5396,0
2017-03-30,99.96,99.96,99.96,99.96,4856,0
2017-03-31,99.96,99.96,99.96,99.96,5251,0
2017-04-03,99.96,99.96,99.96,99.96,5501,0
2017-04-04,99.96,99.96,99.96,99.96,4801,0
2017-04-05,99.96,99.96,99.96,99.96,5101,0
2017-04-06,99.96,99.96,99.96,99.96,4901,0
2017-04-07,99.96,99.96,99.96,99.96,5301,0
2017-04-10,99.96,99.96,99.96,99.96,4901,0
2017-04-11,99.96,99.96,99.96,99.96,5586,0
2017-04-12,99.96,99.96,99.96,99.96,5191,0
2017-04-13,99.96,99.96,99.96,99.96,5221,0
2017-04-17,99.96,99.96,99.96,99.96,4776,0
2017-04-18,99.96,99.96,99.96,99.96,5556,0
2017-04-19,99.96,99.96,99.96,99.96,5141,0
2017-04-20,99.93,99.93,99.93,99.93,4486,0
2017-04-21,99.93,99.93,99.93,99.93,5271,0
2017-04-24,99.91,99.91,99.91,99.91,4736,0
2017-04-25,99.93,99.93,99.93,99.93,5371,0
2017-04-26,99.91,99.91,99.91,99.91,4901,0
2017-04-27,99.91,99.91,99.91,99.91,5101,0
2017-04-28,99.91,99.91,99.91,99.91,5001,0
2017-05-01,99.91,99.91,99.91,99.91,5301,0
2017-05-02,99.91,99.91,99.91,99.91,5001,0
2017-05-03,99.97,99.97,99.97,99.97,4676,0
2017-05-04,99.97,99.97,99.97,99.97,5196,0
2017-05-05,99.97,99.97,99.97,99.97,5836,0
2017-05-08,99.97,99.97,99.97,99.97,5181,0
2017-05-09,99.97,99.97,99.97,99.97,4971,0
2017-05-10,99.97,99.97,99.97,99.97,4611,0
2017-05-11,99.93,99.93,99.93,99.93,5556,0
2017-05-12,99.96,99.96,99.96,99.96,4290,0
2017-05-15,99.97,99.97,99.97,99.97,6426,0
2017-05-16,99.97,99.97,99.97,99.97,4781,0
2017-05-17,99.97,99.97,99.97,99.97,5626,0
2017-05-18,99.97,99.97,99.97,99.97,5421,0
2017-05-19,99.96,99.96,99.96,99.96,4956,0
2017-05-22,99.97,99.97,99.97,99.97,5516,0
2017-05-23,99.96,99.96,99.96,99.96,4190,0
2017-05-24,99.96,99.96,99.96,99.96,5956,0
2017-05-25,99.96,99.96,99.96,99.96,4691,0
2017-05-26,99.96,99.96,99.96,99.96,5146,0
2017-05-30,99.96,99.96,99.96,99.96,5001,0
2017-05-31,99.96,99.96,99.96,99.96,4801,0
2017-06-01,99.96,99.96,99.96,99.96,5201,0
2017-06-02,99.96,99.96,99.96,99.96,5001,0
2017-06-05,99.96,99.96,99.96,99.96,4901,0
2017-06-06,99.96,99.96,99.96,99.96,5201,0
2017-06-07,99.96,99.96,99.96,99.96,4801,0
2017-06-08,99.96,99.96,99.96,99.96,5876,0
2017-06-09,99.96,99.96,99.96,99.96,5116,0
2017-06-12,99.96,99.96,99.96,99.96,4904,0
2017-06-13,99.96,99.96,99.96,99.96,5001,0
2017-06-14,99.96,99.96,99.96,99.96,4801,0
2017-06-15,99.96,99.96,99.96,99.96,5156,0
2017-06-16,99.96,99.96,99.96,99.96,4491,0
2017-06-19,99.96,99.96,99.96,99.96,5291,0
2017-06-20,99.96,99.96,99.96,99.96,4356,0
2017-06-21,99.96,99.96,99.96,99.96,5281,0
2017-06-22,99.96,99.96,99.96,99.96,14519,0
2017-06-28,99.96,99.96,99.96,99.96,25203,0
2017-06-30,99.96,99.96,99.96,99.96,503,0
2017-07-06,99.96,99.96,99.96,99.96,25003,0
2017-07-11,100.02,100.02,100.02,100.02,411,0
2017-07-13,99.96,99.96,99.96,99.96,25303,0
2017-07-20,99.96,99.96,99.96,99.96,24903,0
2017-07-24,99.96,99.96,99.96,99.96,25003,0
2017-08-03,99.97,99.97,99.97,99.97,25000,0
2017-08-07,99.97,99.97,99.97,99.97,25000,0
2017-08-18,99.97,99.97,99.97,99.97,25000,0
2017-08-23,99.97,99.97,99.97,99.97,25000,0
2017-08-29,99.97,99.97,99.97,99.97,25000,0
2017-09-07,99.98,99.98,99.98,99.98,25000,0
2017-09-14,99.97,99.97,99.97,99.97,25000,0
2017-09-18,99.98,99.98,99.98,99.98,25000,0
2017-09-26,99.98,99.98,99.98,99.98,104,0
2017-09-27,99.98,99.98,99.98,99.98,228,0
2017-09-28,99.98,99.98,99.98,99.98,25000,0
2017-10-11,100.02,100.02,100.02,100.02,25000,0
2017-10-19,100.02,100.02,100.02,100.02,25000,0
