Date,Open,High,Low,Close,Volume,AdjustedClose 20141226,1.050,1.050,1.030,1.040,4968000,1.040 20141229,1.035,1.045,1.035,1.040,5689000,1.040 20141230,1.045,1.045,1.040,1.040,783000,1.040 20141231,1.040,1.045,1.040,1.040,942000,1.040 20150102,1.040,1.045,1.040,1.040,544000,1.040 20150105,1.040,1.045,1.040,1.045,2525000,1.045 20150106,1.040,1.040,1.040,1.040,1939000,1.040 20150107,1.040,1.045,1.040,1.040,3574000,1.040 20150108,1.040,1.045,1.040,1.045,1459000,1.045 20150109,1.040,1.045,1.040,1.045,933000,1.045 20150112,1.035,1.045,1.035,1.040,3641000,1.040 20150113,1.040,1.045,1.040,1.040,2101000,1.040 20150114,1.040,1.045,1.040,1.040,425000,1.040 20150115,1.040,1.045,1.035,1.035,287000,1.035 20150116,1.040,1.045,1.040,1.040,1159000,1.040 20150119,1.040,1.045,1.035,1.035,2091800,1.035 20150120,1.035,1.045,1.035,1.040,944100,1.040 20150121,1.040,1.045,1.035,1.045,790300,1.045 20150122,1.040,1.045,1.040,1.045,3101000,1.045 20150123,1.040,1.040,1.035,1.040,961100,1.040 20150126,1.040,1.040,1.035,1.040,2076700,1.040 20150127,1.040,1.045,1.040,1.045,453800,1.045 20150128,1.040,1.045,1.040,1.045,2706700,1.045 20150129,1.035,1.045,1.035,1.040,1836300,1.040 20150130,1.040,1.045,1.035,1.045,542900,1.045 20150202,1.045,1.045,1.040,1.045,203100,1.045 20150203,1.040,1.040,1.035,1.040,1050800,1.040 20150204,1.045,1.045,1.040,1.045,543500,1.045 20150205,1.045,1.045,1.040,1.045,1398300,1.045 20150206,1.040,1.045,1.040,1.045,567100,1.045 20150209,1.045,1.045,1.040,1.045,1102100,1.045 20150210,1.045,1.045,1.040,1.045,204500,1.045 20150211,1.040,1.045,1.040,1.040,533300,1.040 20150212,1.040,1.050,1.040,1.045,2111000,1.045 20150213,1.045,1.055,1.045,1.055,2023700,1.055 20150216,1.055,1.055,1.045,1.050,439800,1.050 20150217,1.050,1.055,1.050,1.055,21665878,1.055 20150218,1.055,1.060,1.050,1.050,352200,1.050 20150223,1.050,1.055,1.045,1.045,768500,1.045 20150224,1.050,1.055,1.050,1.055,186600,1.055 20150225,1.055,1.055,1.050,1.055,240900,1.055 20150226,1.050,1.055,1.045,1.045,429900,1.045 20150227,1.050,1.055,1.045,1.055,391800,1.055 20150302,1.045,1.055,1.045,1.055,575500,1.055 20150303,1.050,1.050,1.050,1.050,153500,1.050 20150304,1.055,1.055,1.045,1.050,83900,1.050 20150305,1.050,1.050,1.045,1.045,203200,1.045 20150306,1.050,1.050,1.045,1.045,252200,1.045 20150309,1.045,1.050,1.045,1.045,320700,1.045 20150310,1.045,1.050,1.045,1.045,1056800,1.045 20150311,1.045,1.050,1.040,1.045,271300,1.045 20150312,1.045,1.050,1.045,1.050,312000,1.050 20150313,1.050,1.050,1.035,1.045,440300,1.045 20150316,1.045,1.050,1.040,1.045,388000,1.045 20150317,1.045,1.045,1.040,1.040,225800,1.040 20150318,1.040,1.040,1.035,1.040,202300,1.040 20150319,1.040,1.040,1.035,1.035,489500,1.035 20150320,1.035,1.045,1.035,1.040,292400,1.040 20150323,1.035,1.040,1.035,1.040,652700,1.040 20150324,1.040,1.040,1.035,1.040,63500,1.040 20150325,1.040,1.040,1.035,1.035,561200,1.035 20150326,1.035,1.040,1.035,1.035,269100,1.035 20150327,1.040,1.040,1.030,1.040,247800,1.040 20150330,1.040,1.045,1.035,1.040,579000,1.040 20150331,1.040,1.045,1.035,1.045,610900,1.045 20150401,1.040,1.050,1.035,1.050,912500,1.050 20150402,1.050,1.050,1.045,1.045,495500,1.045 20150406,1.050,1.060,1.050,1.060,1094000,1.060 20150407,1.060,1.060,1.055,1.055,115400,1.055 20150408,1.060,1.060,1.055,1.060,426800,1.060 20150409,1.060,1.060,1.050,1.055,440000,1.055 20150410,1.060,1.060,1.050,1.050,424600,1.050 20150413,1.055,1.060,1.050,1.050,223300,1.050 20150414,1.055,1.055,1.045,1.045,329700,1.045 20150415,1.050,1.055,1.045,1.055,730500,1.055 20150416,1.050,1.060,1.045,1.055,702400,1.055 20150417,1.060,1.075,1.055,1.070,3577400,1.070 20150420,1.075,1.075,1.070,1.075,1260400,1.075 20150421,1.075,1.140,1.070,1.135,5550100,1.135 20150422,1.125,1.140,1.105,1.105,2942600,1.105 20150423,1.105,1.120,1.100,1.110,2466300,1.110 20150424,1.110,1.110,1.090,1.105,1975400,1.105 20150427,1.100,1.110,1.095,1.095,1363600,1.095 20150428,1.095,1.095,1.090,1.090,1262100,1.090 20150429,1.090,1.095,1.080,1.080,957100,1.080 20150430,1.080,1.085,1.080,1.085,429700,1.085 20150504,1.085,1.100,1.085,1.090,1737000,1.090 20150505,1.090,1.095,1.080,1.085,728600,1.085 20150506,1.085,1.085,1.075,1.080,1343000,1.080 20150507,1.075,1.085,1.060,1.065,792500,1.065 20150508,1.060,1.090,1.060,1.090,2267300,1.090 20150511,1.085,1.085,1.080,1.080,352500,1.080 20150512,1.080,1.080,1.070,1.070,637800,1.070 20150513,1.075,1.080,1.070,1.075,381200,1.075 20150514,1.080,1.085,1.080,1.085,174500,1.085 20150515,1.090,1.090,1.085,1.090,200900,1.090 20150518,1.090,1.095,1.080,1.085,563900,1.085 20150519,1.090,1.090,1.080,1.080,273100,1.080 20150520,1.085,1.085,1.075,1.080,412300,1.080 20150521,1.080,1.085,1.075,1.080,520400,1.080 20150522,1.085,1.085,1.070,1.080,454700,1.080 20150525,1.080,1.080,1.070,1.070,212500,1.070 20150526,1.070,1.080,1.070,1.080,246000,1.080 20150527,1.080,1.080,1.065,1.070,809700,1.070 20150528,1.075,1.075,1.065,1.065,175800,1.065 20150529,1.075,1.075,1.065,1.075,373100,1.075 20150602,1.080,1.080,1.065,1.075,329600,1.075 20150603,1.075,1.080,1.070,1.075,328000,1.075 20150604,1.075,1.075,1.065,1.075,454400,1.075 20150605,1.075,1.075,1.065,1.070,276000,1.070 20150608,1.075,1.075,1.055,1.060,696800,1.060 20150609,1.065,1.065,1.045,1.060,913800,1.060 20150610,1.060,1.065,1.055,1.065,598000,1.065 20150611,1.065,1.065,1.055,1.065,291000,1.065 20150612,1.065,1.065,1.055,1.060,452800,1.060 20150615,1.060,1.070,1.055,1.070,357700,1.070 20150616,1.070,1.070,1.060,1.070,4430340,1.070 20150617,1.070,1.070,1.060,1.065,615700,1.065 20150618,1.070,1.090,1.065,1.085,2564600,1.085 20150619,1.080,1.085,1.070,1.075,398400,1.075 20150622,1.080,1.080,1.065,1.065,100300,1.065 20150623,1.075,1.075,1.065,1.070,207700,1.070 20150624,1.070,1.075,1.070,1.075,701600,1.075 20150625,1.075,1.075,1.070,1.070,159600,1.070 20150626,1.070,1.075,1.070,1.070,248300,1.070 20150629,1.070,1.070,1.050,1.050,1270800,1.050 20150630,1.050,1.060,1.050,1.055,263500,1.055 20150701,1.060,1.060,1.050,1.060,156000,1.060 20150702,1.060,1.060,1.055,1.060,133800,1.060 20150703,1.065,1.070,1.055,1.060,1009900,1.060 20150706,1.065,1.075,1.060,1.070,2664100,1.070 20150707,1.075,1.085,1.070,1.070,1098700,1.070 20150708,1.070,1.075,1.050,1.055,2334500,1.055 20150709,1.055,1.065,1.055,1.065,259200,1.065 20150710,1.070,1.070,1.060,1.065,340400,1.065 20150713,1.070,1.080,1.065,1.080,685600,1.080 20150714,1.075,1.075,1.070,1.070,1510100,1.070 20150715,1.065,1.075,1.060,1.065,2139400,1.065 20150716,1.060,1.075,1.060,1.075,1013900,1.075 20150720,1.070,1.080,1.065,1.080,354200,1.080 20150721,1.080,1.085,1.070,1.080,597200,1.080 20150722,1.080,1.085,1.075,1.080,1484200,1.080 20150723,1.080,1.085,1.070,1.075,775600,1.075 20150724,1.070,1.075,1.070,1.070,42900,1.070 20150727,1.070,1.070,1.065,1.065,126200,1.065 20150728,1.065,1.070,1.060,1.065,127500,1.065 20150729,1.060,1.065,1.060,1.065,170000,1.065 20150730,1.060,1.070,1.055,1.060,462300,1.060 20150731,1.060,1.060,1.040,1.045,1046100,1.045 20150803,1.040,1.045,1.040,1.045,363500,1.045 20150804,1.035,1.055,1.035,1.050,396700,1.050 20150805,1.045,1.060,1.040,1.050,748000,1.050 20150806,1.040,1.055,1.040,1.055,1117300,1.055 20150811,1.045,1.060,1.045,1.055,559000,1.055 20150812,1.055,1.055,1.040,1.045,2704000,1.045 20150813,1.045,1.050,1.040,1.045,3838500,1.045 20150814,1.040,1.050,1.040,1.045,1000000,1.045 20150817,1.040,1.045,1.040,1.040,768000,1.040 20150818,1.035,1.045,1.035,1.045,1293900,1.045 20150819,1.030,1.045,1.030,1.030,1071500,1.030 20150820,1.030,1.030,1.000,1.005,1959800,1.005 20150821,1.000,1.000,0.980,0.985,2949400,0.985 20150824,0.980,0.980,0.910,0.910,3702000,0.910 20150825,0.905,0.970,0.905,0.950,1879500,0.950 20150826,0.905,0.935,0.905,0.930,616000,0.930 20150827,0.930,0.955,0.930,0.940,2832900,0.940 20150828,0.940,0.965,0.935,0.935,1147200,0.935 20150831,0.950,0.955,0.935,0.935,798100,0.935 20150901,0.925,0.935,0.925,0.925,1475700,0.925 20150902,0.925,0.930,0.920,0.925,800200,0.925 20150903,0.935,0.935,0.925,0.930,1192100,0.930 20150904,0.930,0.930,0.920,0.920,1653200,0.920 20150907,0.915,0.925,0.905,0.925,383200,0.925 20150908,0.925,0.940,0.910,0.940,370900,0.940 20150909,0.950,0.950,0.930,0.940,1314800,0.940 20150910,0.930,0.935,0.920,0.930,208500,0.930 20150914,0.920,0.930,0.915,0.915,341900,0.915 20150915,0.915,0.925,0.915,0.920,950500,0.920 20150916,0.920,0.930,0.920,0.925,404600,0.925 20150917,0.925,0.930,0.920,0.930,324000,0.930 20150918,0.925,0.940,0.925,0.940,844500,0.940 20150921,0.930,0.935,0.925,0.935,290000,0.935 20150922,0.935,0.950,0.930,0.945,644000,0.945 20150923,0.930,0.940,0.930,0.940,480100,0.940 20150925,0.940,0.945,0.935,0.945,185900,0.945 20150928,0.945,0.945,0.930,0.940,28600,0.940 20150929,0.930,0.940,0.930,0.940,108700,0.940 20150930,0.940,0.940,0.930,0.935,26700,0.935 20151001,0.930,0.945,0.930,0.940,237800,0.940 20151002,0.935,0.940,0.930,0.930,42600,0.930 20151005,0.940,0.940,0.930,0.940,332300,0.940 20151006,0.935,0.945,0.935,0.945,61100,0.945 20151007,0.940,0.960,0.935,0.955,308600,0.955 20151008,0.960,0.960,0.940,0.960,105100,0.960 20151009,0.960,0.965,0.950,0.950,270300,0.950 20151012,0.955,1.050,0.955,0.990,246300,0.990 20151013,0.970,1.000,0.965,0.990,60300,0.990 20151014,0.990,0.990,0.965,0.975,53200,0.975 20151015,0.995,0.995,0.960,0.965,74500,0.965 20151016,0.970,0.990,0.970,0.975,418100,0.975 20151019,0.985,1.040,0.985,1.015,377500,1.015 20151020,1.010,1.015,0.990,0.995,200900,0.995 20151021,1.000,1.005,0.995,1.000,886100,1.000 20151022,1.005,1.005,1.000,1.000,124700,1.000 20151023,1.005,1.010,0.995,1.005,341800,1.005 20151026,1.010,1.015,1.010,1.010,161800,1.010 20151027,1.015,1.015,1.000,1.015,110900,1.015 20151028,1.000,1.010,0.990,0.995,360200,0.995 20151029,0.995,1.000,0.990,0.990,152100,0.990 20151030,0.990,1.000,0.985,0.990,204500,0.990 20151102,0.985,0.995,0.980,0.995,44300,0.995 20151103,0.990,1.000,0.990,0.995,6100,0.995 20151104,0.990,0.995,0.990,0.995,132800,0.995 20151105,0.985,1.015,0.985,1.010,572500,1.010 20151106,1.005,1.010,0.995,1.000,213800,1.000 20151109,0.995,0.995,0.985,0.995,640200,0.995 20151111,0.990,1.000,0.990,0.990,102300,0.990 20151112,0.990,0.995,0.985,0.995,244700,0.995 20151113,0.985,0.990,0.945,0.975,113100,0.975 20151116,0.970,0.970,0.965,0.965,55900,0.965 20151117,0.970,0.970,0.960,0.970,20500,0.970 20151118,0.970,0.970,0.960,0.960,12600,0.960 20151119,0.960,0.980,0.960,0.980,8300,0.980 20151120,0.975,0.975,0.960,0.965,3500,0.965 20151123,0.965,0.975,0.965,0.965,91700,0.965 20151124,0.980,0.985,0.970,0.985,37300,0.985 20151125,0.960,0.980,0.960,0.980,30500,0.980 20151126,0.985,0.985,0.960,0.960,144000,0.960 20151127,0.970,0.970,0.960,0.970,26700,0.970 20151130,0.975,0.975,0.950,0.950,326300,0.950 20151201,0.975,0.980,0.955,0.955,316100,0.955 20151202,0.955,0.980,0.955,0.980,92700,0.980 20151203,0.975,0.990,0.955,0.990,27200,0.990 20151204,0.990,0.990,0.960,0.980,31400,0.980 20151207,0.980,0.980,0.980,0.980,200,0.980 20151208,0.980,0.980,0.965,0.980,120000,0.980 20151209,0.980,0.985,0.960,0.980,17900,0.980 20151210,0.975,0.985,0.970,0.975,57300,0.975 20151211,0.970,0.970,0.950,0.965,74600,0.965 20151214,0.965,0.970,0.955,0.965,292600,0.965 20151215,0.950,0.970,0.940,0.970,39100,0.970 20151216,0.980,0.980,0.970,0.970,8401000,0.970 20151217,0.990,0.990,0.955,0.955,446900,0.955 20151218,0.955,0.955,0.935,0.935,254200,0.935 20151221,0.950,0.950,0.950,0.950,1100,0.950 20151222,0.950,0.960,0.930,0.940,38900,0.940 20151223,0.960,0.960,0.935,0.945,80600,0.945 20151224,0.965,0.965,0.965,0.965,200,0.965 20151229,0.950,0.950,0.940,0.950,90300,0.950 20151230,0.950,0.960,0.935,0.950,104500,0.950 20151231,0.955,0.955,0.935,0.950,23100,0.950 20160104,0.930,0.945,0.930,0.935,183300,0.935 20160105,0.945,0.945,0.945,0.945,7000,0.945 20160106,0.930,0.945,0.930,0.945,43300,0.945 20160107,0.930,0.930,0.880,0.885,887100,0.885 20160108,0.885,0.895,0.845,0.895,494100,0.895 20160111,0.870,0.880,0.855,0.865,171700,0.865 20160112,0.860,0.880,0.850,0.875,155000,0.875 20160113,0.855,0.860,0.845,0.860,64200,0.860 20160114,0.840,0.895,0.840,0.880,639300,0.880 20160115,0.880,0.880,0.820,0.845,137500,0.845 20160118,0.860,0.860,0.840,0.860,86200,0.860 20160119,0.850,0.860,0.830,0.860,97600,0.860 20160120,0.850,0.850,0.835,0.840,64600,0.840 20160121,0.845,0.880,0.830,0.850,41400,0.850 20160122,0.830,0.860,0.830,0.860,118800,0.860 20160125,0.860,0.865,0.845,0.850,66000,0.850 20160126,0.845,0.850,0.825,0.825,14700,0.825 20160127,0.830,0.845,0.825,0.840,17300,0.840 20160128,0.835,0.845,0.830,0.840,22400,0.840 20160129,0.840,0.850,0.840,0.845,78600,0.845 20160201,0.855,0.865,0.835,0.840,97000,0.840 20160202,0.870,0.870,0.845,0.870,121700,0.870 20160203,0.870,0.870,0.840,0.850,485500,0.850 20160204,0.860,0.865,0.850,0.860,72300,0.860 20160205,0.850,0.880,0.850,0.880,529500,0.880 20160210,0.880,0.915,0.875,0.875,467700,0.875 20160211,0.875,0.875,0.855,0.865,185400,0.865 20160212,0.860,0.865,0.855,0.865,537600,0.865 20160215,0.865,0.900,0.840,0.890,56900,0.890 20160216,0.875,0.875,0.865,0.870,178900,0.870 20160217,0.890,0.890,0.865,0.865,739800,0.865 20160218,0.865,0.885,0.865,0.870,56000,0.870 20160219,0.875,0.880,0.870,0.875,161200,0.875 20160222,0.860,0.885,0.860,0.875,125900,0.875 20160223,0.875,0.885,0.870,0.875,897800,0.875 20160224,0.870,0.885,0.870,0.875,380500,0.875 20160225,0.870,0.880,0.865,0.875,1497600,0.875 20160226,0.875,0.885,0.870,0.885,573600,0.885 20160229,0.880,0.885,0.870,0.875,195900,0.875 20160301,0.880,0.885,0.875,0.880,79100,0.880 20160302,0.885,0.885,0.870,0.875,716700,0.875 20160303,0.875,0.880,0.875,0.880,138100,0.880 20160304,0.880,0.920,0.880,0.910,768800,0.910 20160307,0.930,0.930,0.915,0.925,206600,0.925 20160308,0.925,0.925,0.915,0.920,125400,0.920 20160309,0.925,0.925,0.910,0.920,192000,0.920 20160310,0.940,0.940,0.915,0.930,21800,0.930 20160311,0.920,0.930,0.895,0.900,703900,0.900 20160314,0.915,0.920,0.900,0.920,574500,0.920 20160315,0.930,0.930,0.910,0.920,39800,0.920 20160316,0.920,0.930,0.915,0.915,37700,0.915 20160317,0.920,0.925,0.915,0.920,77300,0.920 20160318,0.915,0.920,0.910,0.910,188000,0.910 20160321,0.915,0.915,0.910,0.915,7200,0.915 20160322,0.920,0.930,0.915,0.930,118100,0.930 20160323,0.930,0.930,0.910,0.910,63600,0.910 20160324,0.920,0.925,0.910,0.920,76400,0.920 20160328,0.930,0.930,0.910,0.925,69000,0.925 20160329,0.930,0.930,0.915,0.915,2700,0.915 20160330,0.920,0.935,0.910,0.910,82400,0.910 20160331,0.910,0.930,0.910,0.920,392200,0.920 20160401,0.920,0.935,0.920,0.935,141100,0.935 20160404,0.935,0.935,0.925,0.930,71800,0.930 20160405,0.930,0.930,0.925,0.930,183800,0.930 20160406,0.930,0.930,0.915,0.920,19800,0.920 20160407,0.935,0.935,0.920,0.925,81400,0.925 20160408,0.925,0.930,0.920,0.930,13000,0.930 20160411,0.930,0.930,0.915,0.925,344000,0.925 20160412,0.930,0.930,0.910,0.915,179700,0.915 20160413,0.920,0.925,0.920,0.920,124300,0.920 20160414,0.925,0.925,0.910,0.910,321200,0.910 20160415,0.915,0.920,0.910,0.915,131600,0.915 20160418,0.920,0.920,0.915,0.920,36800,0.920 20160419,0.915,0.940,0.910,0.940,729500,0.940 20160420,0.930,0.935,0.925,0.925,106800,0.925 20160421,0.925,0.940,0.915,0.935,319100,0.935 20160422,0.930,0.940,0.925,0.930,77500,0.930 20160425,0.925,0.925,0.910,0.915,261200,0.915 20160426,0.915,0.920,0.915,0.915,66400,0.915 20160427,0.915,0.915,0.905,0.910,515300,0.910 20160428,0.915,0.920,0.910,0.915,113400,0.915 20160429,0.915,0.915,0.910,0.915,83100,0.915 20160503,0.915,0.920,0.910,0.910,38100,0.910 20160504,0.920,0.920,0.910,0.910,46600,0.910 20160505,0.910,0.915,0.900,0.915,72700,0.915 20160506,0.905,0.920,0.905,0.915,26800,0.915 20160509,0.910,0.915,0.905,0.915,27300,0.915 20160510,0.900,0.915,0.900,0.905,65800,0.905 20160511,0.905,0.920,0.905,0.915,119200,0.915 20160512,0.905,0.915,0.900,0.905,67700,0.905 20160513,0.920,0.925,0.910,0.920,621600,0.920 20160516,0.920,0.920,0.905,0.915,653400,0.915 20160517,0.920,0.920,0.905,0.915,162500,0.915 20160518,0.920,0.920,0.910,0.920,155900,0.920 20160519,0.920,0.920,0.915,0.920,149700,0.920 20160520,0.920,0.920,0.910,0.920,233400,0.920 20160523,0.920,0.925,0.910,0.925,935100,0.925 20160524,0.925,0.930,0.915,0.925,3802400,0.925 20160525,0.925,0.930,0.920,0.920,330300,0.920 20160526,0.925,0.930,0.920,0.920,950500,0.920 20160527,0.925,0.945,0.920,0.925,3256800,0.925 20160530,0.930,0.935,0.920,0.930,444300,0.930 20160531,0.930,0.935,0.925,0.925,1800000,0.925 20160601,0.925,0.935,0.925,0.930,329364,0.930 20160602,0.930,0.930,0.920,0.920,199100,0.920 20160603,0.925,0.930,0.920,0.925,98400,0.925 20160606,0.925,0.930,0.920,0.930,139000,0.930 20160607,0.925,0.930,0.925,0.925,1057200,0.925 20160608,0.925,0.930,0.920,0.930,114500,0.930 20160609,0.925,0.930,0.925,0.925,653400,0.925 20160610,0.920,0.930,0.920,0.925,253300,0.925 20160613,0.925,0.930,0.920,0.920,1292900,0.920 20160614,0.920,0.925,0.915,0.920,46300,0.920 20160615,0.915,0.930,0.915,0.930,393900,0.930 20160616,0.925,0.930,0.915,0.915,132400,0.915 20160617,0.915,0.920,0.915,0.920,2900,0.920 20160620,0.915,0.925,0.910,0.910,126100,0.910 20160621,0.915,0.920,0.910,0.915,103700,0.915 20160622,0.915,0.920,0.915,0.915,186800,0.915 20160623,0.915,0.920,0.915,0.915,246300,0.915 20160624,0.915,0.920,0.905,0.910,673700,0.910 20160627,0.905,0.910,0.905,0.905,88400,0.905 20160628,0.905,0.910,0.895,0.900,765800,0.900 20160629,0.900,0.910,0.895,0.900,919200,0.900 20160630,0.900,0.910,0.900,0.900,871600,0.900 20160701,0.900,0.905,0.900,0.905,86800,0.905 20160704,0.900,0.910,0.900,0.905,62600,0.905 20160705,0.900,0.910,0.900,0.900,47900,0.900 20160707,0.900,0.910,0.900,0.900,159600,0.900 20160708,0.900,0.910,0.900,0.905,99400,0.905 20160711,0.905,0.910,0.900,0.900,942800,0.900 20160712,0.900,0.910,0.895,0.900,2302700,0.900 20160713,0.900,0.905,0.900,0.900,1700,0.900 20160714,0.900,0.905,0.900,0.905,6100,0.905 20160715,0.900,0.910,0.890,0.910,329200,0.910 20160718,0.905,0.910,0.900,0.900,8205300,0.900 20160719,0.900,0.910,0.900,0.905,460200,0.905 20160720,0.905,0.910,0.900,0.910,277700,0.910 20160721,0.910,0.915,0.905,0.910,61400,0.910 20160722,0.905,0.910,0.905,0.910,335100,0.910 20160725,0.910,0.910,0.905,0.905,34100,0.905 20160726,0.905,0.910,0.900,0.905,115100,0.905 20160727,0.905,0.910,0.905,0.905,136800,0.905 20160728,0.905,0.910,0.900,0.905,188100,0.905 20160729,0.905,0.905,0.865,0.870,524900,0.870 20160801,0.875,0.885,0.870,0.880,77400,0.880 20160802,0.880,0.880,0.870,0.880,260700,0.880 20160803,0.870,0.880,0.860,0.880,333500,0.880 20160804,0.875,0.880,0.875,0.875,98600,0.875 20160805,0.880,0.900,0.870,0.900,1299000,0.900 20160808,0.880,0.905,0.865,0.885,1433000,0.885 20160810,0.885,0.895,0.885,0.890,904000,0.890 20160811,0.890,0.895,0.880,0.885,25900,0.885 20160812,0.885,0.895,0.885,0.890,121400,0.890 20160815,0.890,0.890,0.890,0.890,27600,0.890 20160816,0.890,0.895,0.890,0.895,296500,0.895 20160817,0.885,0.895,0.885,0.885,28700,0.885 20160818,0.880,0.885,0.880,0.880,43400,0.880 20160819,0.875,0.880,0.875,0.875,60500,0.875 20160822,0.875,0.880,0.875,0.875,438800,0.875 20160823,0.870,0.880,0.870,0.875,253600,0.875 20160824,0.880,0.895,0.875,0.895,117900,0.895 20160825,0.895,0.895,0.875,0.875,389300,0.875 20160826,0.870,0.885,0.870,0.870,598300,0.870 20160829,0.880,0.880,0.865,0.880,68800,0.880 20160830,0.865,0.880,0.865,0.870,480100,0.870 20160831,0.870,0.880,0.865,0.880,571900,0.880 20160901,0.870,0.880,0.870,0.875,33000,0.875 20160902,0.870,0.880,0.870,0.870,923500,0.870 20160905,0.870,0.875,0.870,0.870,90000,0.870 20160906,0.870,0.885,0.870,0.875,326200,0.875 20160907,0.880,0.880,0.870,0.870,494300,0.870 20160908,0.875,0.885,0.875,0.875,406800,0.875 20160909,0.885,0.885,0.875,0.885,372200,0.885 20160913,0.875,0.885,0.875,0.885,61600,0.885 20160914,0.880,0.895,0.880,0.890,472800,0.890 20160915,0.890,0.925,0.890,0.910,1035200,0.910 20160916,0.920,0.920,0.880,0.885,6316800,0.885 20160919,0.885,0.900,0.885,0.890,422000,0.890 20160920,0.900,0.900,0.880,0.885,320300,0.885 20160921,0.895,0.895,0.880,0.885,133000,0.885 20160922,0.900,0.900,0.880,0.885,191400,0.885 20160923,0.880,0.895,0.880,0.880,443500,0.880 20160926,0.890,0.895,0.875,0.875,167500,0.875 20160927,0.875,0.880,0.865,0.870,1664100,0.870 20160928,0.875,0.880,0.870,0.880,82200,0.880 20160929,0.870,0.875,0.870,0.875,34600,0.875 20160930,0.875,0.875,0.870,0.875,155700,0.875 20161003,0.870,0.885,0.870,0.880,59400,0.880 20161004,0.875,0.895,0.875,0.895,326200,0.895 20161005,0.890,0.895,0.880,0.895,401900,0.895 20161006,0.895,0.895,0.880,0.890,198800,0.890 20161007,0.890,0.890,0.880,0.890,157600,0.890 20161010,0.890,0.890,0.880,0.885,70400,0.885 20161011,0.880,0.885,0.880,0.885,1126800,0.885 20161012,0.885,0.890,0.880,0.880,69100,0.880 20161013,0.880,0.880,0.880,0.880,151900,0.880 20161014,0.880,0.885,0.870,0.880,260100,0.880 20161017,0.870,0.885,0.870,0.875,261400,0.875 20161018,0.870,0.885,0.870,0.875,238300,0.875 20161019,0.875,0.885,0.870,0.875,1635100,0.875 20161020,0.880,0.880,0.875,0.880,34800,0.880 20161021,0.880,0.885,0.875,0.880,30700,0.880 20161024,0.885,0.885,0.875,0.880,305500,0.880 20161025,0.875,0.880,0.865,0.870,220300,0.870 20161026,0.870,0.880,0.865,0.875,128200,0.875 20161027,0.870,0.870,0.865,0.865,94400,0.865 20161028,0.865,0.875,0.850,0.855,325200,0.855 20161031,0.880,0.880,0.840,0.840,262900,0.840 20161101,0.860,0.860,0.840,0.845,76000,0.845 20161102,0.840,0.845,0.830,0.835,454400,0.835 20161103,0.830,0.850,0.825,0.825,310700,0.825 20161104,0.845,0.845,0.830,0.830,127200,0.830 20161107,0.860,0.860,0.825,0.840,33400,0.840 20161108,0.840,0.840,0.825,0.825,59600,0.825 20161109,0.825,0.845,0.825,0.840,335600,0.840 20161110,0.850,0.880,0.845,0.870,539000,0.870 20161111,0.865,0.870,0.855,0.860,97400,0.860 20161114,0.865,0.865,0.845,0.850,650000,0.850 20161115,0.850,0.855,0.845,0.845,845800,0.845 20161116,0.855,0.855,0.845,0.845,469000,0.845 20161117,0.855,0.855,0.835,0.835,967900,0.835 20161118,0.855,0.855,0.835,0.835,1342200,0.835 20161121,0.855,0.855,0.835,0.835,218600,0.835 20161122,0.835,0.845,0.830,0.830,781900,0.830 20161123,0.830,0.835,0.825,0.825,857300,0.825 20161124,0.825,0.835,0.810,0.815,3624700,0.815 20161125,0.810,0.820,0.805,0.815,1437600,0.815 20161128,0.825,0.830,0.820,0.820,401800,0.820 20161129,0.830,0.840,0.825,0.835,373900,0.835 20161130,0.820,0.835,0.815,0.815,6470800,0.815 20161201,0.815,0.830,0.815,0.815,945300,0.815 20161202,0.815,0.830,0.815,0.820,167400,0.820 20161205,0.820,0.830,0.820,0.820,1066500,0.820 20161206,0.820,0.830,0.820,0.820,58700,0.820 20161207,0.820,0.825,0.820,0.820,177000,0.820 20161208,0.820,0.825,0.820,0.820,83200,0.820 20161209,0.820,0.820,0.815,0.820,47800,0.820 20161212,0.825,0.830,0.815,0.830,6000,0.830 20161213,0.820,0.830,0.820,0.820,344800,0.820 20161214,0.825,0.830,0.820,0.820,609100,0.820 20161215,0.820,0.825,0.820,0.820,225000,0.820 20161216,0.815,0.825,0.815,0.825,2542900,0.825 20161219,0.815,0.815,0.800,0.805,287000,0.805 20161220,0.800,0.815,0.800,0.805,251300,0.805 20161221,0.805,0.805,0.800,0.800,448400,0.800 20161222,0.800,0.805,0.800,0.800,291100,0.800 20161223,0.800,0.805,0.800,0.805,123900,0.805 20161227,0.805,0.805,0.800,0.800,34200,0.800 20161228,0.800,0.810,0.800,0.810,210100,0.810 20161229,0.805,0.810,0.800,0.810,179000,0.810 20161230,0.800,0.805,0.800,0.805,13800,0.805 20170103,0.805,0.810,0.800,0.805,70700,0.805 20170104,0.805,0.810,0.800,0.810,88000,0.810 20170105,0.800,0.810,0.800,0.800,89000,0.800 20170106,0.805,0.815,0.805,0.810,118200,0.810 20170109,0.810,0.815,0.810,0.810,69700,0.810 20170110,0.810,0.810,0.805,0.805,38400,0.805 20170111,0.810,0.810,0.805,0.810,84500,0.810 20170112,0.810,0.815,0.800,0.800,263100,0.800 20170113,0.805,0.810,0.800,0.800,133000,0.800 20170116,0.800,0.800,0.740,0.775,729300,0.775 20170117,0.780,0.785,0.775,0.785,244300,0.785 20170118,0.790,0.790,0.740,0.745,1537400,0.745 20170119,0.755,0.760,0.740,0.740,666100,0.740 20170120,0.745,0.750,0.740,0.750,906200,0.750 20170123,0.750,0.750,0.735,0.740,1051800,0.740 20170124,0.745,0.750,0.740,0.740,161000,0.740 20170125,0.745,0.750,0.735,0.735,359900,0.735 20170126,0.750,0.750,0.730,0.730,434400,0.730 20170127,0.740,0.750,0.730,0.750,230400,0.750 20170131,0.750,0.755,0.745,0.750,70600,0.750 20170201,0.750,0.750,0.740,0.745,366900,0.745 20170202,0.745,0.750,0.735,0.735,171100,0.735 20170203,0.740,0.750,0.740,0.740,142500,0.740 20170206,0.740,0.750,0.740,0.740,290800,0.740 20170207,0.745,0.750,0.740,0.750,132100,0.750 20170208,0.745,0.825,0.745,0.805,1682400,0.805 20170209,0.805,0.810,0.790,0.800,527500,0.800 20170210,0.805,0.835,0.805,0.825,850800,0.825 20170213,0.830,0.835,0.825,0.830,398400,0.830 20170214,0.830,0.835,0.825,0.835,464800,0.835 20170215,0.840,0.845,0.840,0.845,259900,0.845 20170216,0.840,0.845,0.835,0.835,226700,0.835 20170217,0.835,0.835,0.820,0.825,205800,0.825 20170220,0.830,0.830,0.825,0.825,60300,0.825 20170221,0.830,0.850,0.825,0.835,649400,0.835 20170222,0.830,0.845,0.830,0.845,126500,0.845 20170223,0.835,0.840,0.830,0.830,139400,0.830 20170224,0.830,0.840,0.825,0.830,310500,0.830 20170227,0.830,0.840,0.825,0.835,125400,0.835 20170228,0.835,0.870,0.835,0.850,1456800,0.850 20170301,0.850,0.870,0.850,0.860,659200,0.860 20170302,0.860,0.880,0.860,0.865,347800,0.865 20170303,0.870,0.870,0.855,0.855,194200,0.855 20170306,0.850,0.860,0.845,0.850,435200,0.850 20170307,0.845,0.855,0.845,0.845,316000,0.845 20170308,0.845,0.850,0.845,0.845,213000,0.845 20170309,0.840,0.850,0.840,0.845,71600,0.845 20170310,0.840,0.865,0.835,0.835,1395500,0.835 20170313,0.835,0.850,0.835,0.835,252300,0.835 20170314,0.835,0.840,0.835,0.835,46400,0.835 20170315,0.835,0.840,0.835,0.835,55200,0.835 20170316,0.835,0.840,0.835,0.840,173900,0.840 20170317,0.835,0.840,0.835,0.835,66400,0.835 20170320,0.840,0.840,0.825,0.825,384600,0.825 20170321,0.835,0.845,0.825,0.825,329200,0.825 20170322,0.825,0.840,0.825,0.840,141800,0.840 20170323,0.830,0.840,0.825,0.830,46400,0.830 20170324,0.835,0.840,0.820,0.825,25700,0.825 20170327,0.835,0.835,0.830,0.835,553900,0.835 20170328,0.835,0.850,0.835,0.845,524800,0.845 20170329,0.850,0.860,0.845,0.855,633900,0.855 20170330,0.860,0.865,0.855,0.860,1173500,0.860 20170331,0.855,0.860,0.850,0.855,313900,0.855 20170403,0.860,0.865,0.850,0.855,180200,0.855 20170404,0.860,0.865,0.855,0.860,722400,0.860 20170405,0.860,0.870,0.860,0.865,674300,0.865 20170406,0.855,0.870,0.855,0.865,287800,0.865 20170407,0.865,0.870,0.865,0.870,120800,0.870 20170410,0.875,0.885,0.875,0.875,247500,0.875 20170411,0.875,0.880,0.870,0.875,414600,0.875 20170412,0.875,0.880,0.875,0.880,429200,0.880 20170413,0.880,0.885,0.880,0.880,40700,0.880 20170417,0.875,0.880,0.875,0.880,813800,0.880 20170418,0.880,0.885,0.875,0.880,844100,0.880 20170419,0.880,0.880,0.875,0.880,533600,0.880 20170420,0.880,0.885,0.875,0.880,139900,0.880 20170421,0.880,0.880,0.880,0.880,192700,0.880 20170424,0.880,0.890,0.880,0.885,201600,0.885 20170425,0.880,0.880,0.875,0.875,241600,0.875 20170426,0.875,0.885,0.875,0.885,42000,0.885 20170427,0.885,0.890,0.875,0.885,220700,0.885 20170428,0.880,0.885,0.880,0.885,59400,0.885 20170502,0.875,0.885,0.875,0.875,49500,0.875 20170503,0.880,0.880,0.860,0.870,93600,0.870 20170504,0.865,0.865,0.855,0.855,24900,0.855 20170505,0.850,0.860,0.835,0.860,183800,0.860 20170508,0.860,0.860,0.850,0.855,13200,0.855 20170509,0.860,0.890,0.860,0.870,161100,0.870 20170511,0.875,0.895,0.875,0.875,364900,0.875 20170512,0.880,0.890,0.875,0.880,179400,0.880 20170515,0.880,0.885,0.880,0.880,99900,0.880 20170516,0.880,0.880,0.870,0.870,46400,0.870 20170517,0.870,0.880,0.870,0.880,73700,0.880 20170518,0.870,0.880,0.870,0.875,30700,0.875 20170519,0.875,0.880,0.870,0.870,129800,0.870 20170522,0.870,0.870,0.855,0.860,141200,0.860 20170523,0.860,0.870,0.860,0.870,41000,0.870 20170524,0.860,0.865,0.860,0.860,28200,0.860 20170525,0.865,0.870,0.865,0.865,57600,0.865 20170526,0.865,0.870,0.865,0.865,15200,0.865 20170529,0.855,0.865,0.855,0.860,16700,0.860 20170530,0.870,0.875,0.865,0.870,33600,0.870 20170531,0.865,0.870,0.855,0.855,101700,0.855 20170601,0.860,0.940,0.860,0.900,1168200,0.900 20170602,0.910,0.925,0.900,0.910,826400,0.910 20170605,0.920,0.925,0.915,0.920,351900,0.920 20170606,0.925,0.925,0.910,0.910,298300,0.910 20170607,0.910,0.915,0.905,0.905,172300,0.905 20170608,0.910,0.910,0.900,0.905,74000,0.905 20170609,0.910,0.910,0.900,0.905,93700,0.905 20170612,0.905,0.915,0.905,0.905,121800,0.905 20170613,0.900,0.915,0.900,0.910,45600,0.910 20170614,0.910,0.915,0.905,0.910,23900,0.910 20170615,0.905,0.910,0.905,0.910,20100,0.910 20170616,0.910,0.910,0.895,0.900,95900,0.900 20170619,0.905,0.905,0.895,0.895,51900,0.895 20170620,0.895,0.900,0.895,0.900,101100,0.900 20170621,0.895,0.905,0.895,0.900,8500,0.900 20170622,0.890,0.895,0.885,0.895,116300,0.895 20170623,0.890,0.895,0.890,0.895,24300,0.895 20170627,0.885,0.905,0.885,0.890,71500,0.890 20170628,0.895,0.900,0.890,0.890,10500,0.890 20170629,0.860,0.890,0.860,0.890,161900,0.890 20170630,0.880,0.880,0.870,0.880,19100,0.880 20170703,0.880,0.880,0.875,0.880,37600,0.880 20170704,0.880,0.880,0.870,0.880,40100,0.880 20170705,0.880,0.880,0.880,0.880,300,0.880 20170706,0.885,0.895,0.885,0.890,52200,0.890 20170707,0.885,0.895,0.880,0.880,25000,0.880 20170710,0.880,0.900,0.865,0.885,291000,0.885 20170711,0.890,0.890,0.885,0.885,14000,0.885 20170714,0.905,0.910,0.890,0.900,155700,0.900 20170717,0.900,0.905,0.890,0.895,51600,0.895 20170718,0.890,0.890,0.885,0.885,72700,0.885 20170719,0.895,0.895,0.890,0.895,37500,0.895 20170720,0.900,0.900,0.890,0.895,41400,0.895 20170721,0.900,0.900,0.890,0.900,105100,0.900 20170724,0.895,0.895,0.885,0.885,28200,0.885 20170725,0.880,0.895,0.880,0.895,77800,0.895 20170726,0.895,0.900,0.890,0.890,26100,0.890 20170727,0.890,0.890,0.885,0.885,36200,0.885 20170728,0.890,0.890,0.885,0.885,13000,0.885 20170731,0.885,0.890,0.880,0.880,31800,0.880 20170801,0.895,0.915,0.895,0.895,402400,0.895 20170802,0.910,0.935,0.900,0.925,991600,0.925 20170803,0.925,0.930,0.920,0.920,385400,0.920 20170804,0.915,0.920,0.910,0.920,173100,0.920 20170807,0.920,0.925,0.905,0.910,66100,0.910 20170808,0.900,0.910,0.890,0.900,226300,0.900 20170810,0.895,0.900,0.895,0.895,32000,0.895 20170811,0.890,0.895,0.885,0.890,101100,0.890 20170814,0.895,0.895,0.890,0.895,142200,0.895 20170815,0.890,0.905,0.890,0.900,66900,0.900 20170816,0.890,0.905,0.890,0.900,184500,0.900 20170817,0.895,0.900,0.895,0.900,90300,0.900 20170818,0.900,0.905,0.895,0.905,34500,0.905 20170821,0.900,0.910,0.900,0.910,90400,0.910 20170822,0.900,0.915,0.900,0.910,518400,0.910 20170823,0.915,0.920,0.905,0.910,40100,0.910 20170824,0.900,0.905,0.900,0.905,384000,0.905 20170828,0.905,0.905,0.900,0.900,26900,0.900 20170829,0.905,0.905,0.895,0.900,29800,0.900 20170831,0.905,0.905,0.900,0.905,46600,0.905 20170904,0.905,0.905,0.890,0.890,129000,0.890 20170905,0.900,0.905,0.890,0.895,46900,0.895 20170906,0.885,0.890,0.875,0.875,168400,0.875 20170907,0.875,0.890,0.865,0.890,75600,0.890 20170908,0.890,0.890,0.875,0.885,35800,0.885 20170911,0.885,0.895,0.875,0.880,20400,0.880 20170912,0.890,0.900,0.875,0.875,21000,0.875 20170913,0.880,0.885,0.875,0.875,739600,0.875 20170914,0.880,0.890,0.875,0.875,139800,0.875 20170915,0.875,0.880,0.870,0.875,1508400,0.875 20170918,0.880,0.880,0.875,0.880,33300,0.880 20170919,0.880,0.895,0.880,0.895,17700,0.895 20170920,0.885,0.900,0.885,0.890,46100,0.890 20170922,0.880,0.890,0.880,0.880,6100,0.880 20170925,0.890,0.890,0.880,0.880,34400,0.880 20170926,0.880,0.880,0.880,0.880,2300,0.880 20170927,0.890,0.890,0.875,0.875,19700,0.875 20170928,0.875,0.885,0.870,0.875,155700,0.875 20170929,0.880,0.880,0.870,0.880,84800,0.880 20171002,0.885,0.895,0.880,0.885,58700,0.885 20171003,0.885,0.895,0.885,0.895,8100,0.895 20171004,0.890,0.895,0.880,0.890,12800,0.890 20171006,0.890,0.890,0.875,0.890,228200,0.890 20171009,0.885,0.890,0.880,0.890,13000,0.890 20171010,0.885,0.895,0.870,0.895,132600,0.895 20171011,0.895,0.915,0.875,0.875,180900,0.875 20171012,0.875,0.885,0.875,0.880,85800,0.880 20171013,0.880,0.890,0.875,0.875,88400,0.875 20171016,0.885,0.900,0.885,0.890,125800,0.890 20171017,0.880,0.890,0.880,0.885,32500,0.885 20171019,0.885,0.895,0.880,0.885,79700,0.885 20171020,0.880,0.885,0.880,0.885,67400,0.885 20171023,0.885,0.890,0.870,0.885,165700,0.885 20171024,0.880,0.885,0.875,0.880,146100,0.880 20171025,0.880,0.885,0.875,0.885,108400,0.885 20171026,0.885,0.890,0.875,0.875,162200,0.875 20171027,0.880,0.880,0.875,0.875,23300,0.875 20171030,0.880,0.885,0.880,0.885,41600,0.885 20171031,0.885,0.890,0.885,0.885,31200,0.885 20171101,0.890,0.895,0.880,0.885,54000,0.885 20171102,0.885,0.885,0.850,0.875,231900,0.875 20171103,0.880,0.880,0.875,0.880,55200,0.880 20171106,0.880,0.880,0.875,0.875,58500,0.875 20171107,0.880,0.890,0.875,0.885,228700,0.885 20171108,0.890,0.890,0.875,0.880,400100,0.880 20171109,0.880,0.885,0.875,0.885,236200,0.885 20171110,0.885,0.885,0.880,0.885,80500,0.885 20171113,0.890,0.890,0.875,0.880,300000,0.880 20171114,0.875,0.880,0.875,0.880,55000,0.880