Date,Open,High,Low,Close,Volume,AdjustedClose 20180425,0.610,0.620,0.610,0.620,186900,0.572 20180426,0.610,0.620,0.580,0.610,720300,0.563 20180427,0.600,0.610,0.595,0.600,5600,0.553 20180430,0.610,0.610,0.600,0.610,15300,0.563 20180502,0.610,0.610,0.600,0.605,11600,0.558 20180503,0.610,0.615,0.605,0.610,61400,0.563 20180504,0.620,0.620,0.610,0.620,94200,0.572 20180507,0.600,0.620,0.590,0.620,39400,0.572 20180508,0.600,0.610,0.600,0.610,200,0.563 20180509,0.620,0.620,0.605,0.605,300,0.558 20180510,0.610,0.620,0.610,0.610,33800,0.563 20180511,0.610,0.620,0.610,0.620,131200,0.572 20180514,0.615,0.630,0.615,0.630,202200,0.581 20180515,0.625,0.630,0.620,0.630,252500,0.581 20180516,0.630,0.630,0.625,0.630,168500,0.581 20180517,0.630,0.635,0.625,0.635,920800,0.586 20180518,0.635,0.635,0.630,0.635,86200,0.586 20180521,0.620,0.630,0.620,0.630,241200,0.581 20180522,0.625,0.630,0.620,0.620,164900,0.572 20180523,0.615,0.620,0.610,0.615,175700,0.567 20180524,0.620,0.625,0.605,0.615,427500,0.567 20180525,0.610,0.610,0.600,0.600,347700,0.553 20180528,0.605,0.615,0.600,0.615,276300,0.567 20180530,0.610,0.625,0.600,0.625,1052600,0.577 20180531,0.610,0.625,0.590,0.590,4752900,0.544 20180601,0.605,0.605,0.590,0.590,1454000,0.544 20180604,0.595,0.600,0.585,0.595,731000,0.549 20180605,0.595,0.595,0.585,0.590,263600,0.544 20180606,0.590,0.590,0.570,0.580,1510000,0.535 20180607,0.585,0.585,0.580,0.585,186600,0.540 20180608,0.590,0.590,0.585,0.585,110000,0.540 20180611,0.590,0.600,0.585,0.600,268700,0.553 20180612,0.590,0.590,0.575,0.575,1009100,0.530 20180613,0.585,0.585,0.580,0.580,34000,0.535 20180614,0.590,0.600,0.580,0.600,209300,0.553 20180618,0.590,0.595,0.590,0.595,10300,0.549 20180619,0.580,0.590,0.575,0.590,460900,0.544 20180620,0.580,0.580,0.575,0.580,175800,0.535 20180621,0.575,0.580,0.575,0.575,34400,0.530 20180622,0.580,0.580,0.580,0.580,14200,0.535 20180625,0.585,0.585,0.570,0.575,145600,0.530 20180626,0.580,0.580,0.570,0.575,57900,0.530 20180627,0.575,0.580,0.570,0.580,227400,0.535 20180628,0.580,0.590,0.580,0.585,78000,0.540 20180629,0.585,0.595,0.580,0.595,290500,0.549 20180702,0.595,0.600,0.585,0.600,27200,0.553 20180703,0.595,0.595,0.585,0.590,7000,0.544 20180704,0.585,0.595,0.580,0.595,143000,0.549 20180705,0.595,0.600,0.585,0.600,73500,0.553 20180706,0.590,0.600,0.585,0.600,585500,0.553 20180709,0.585,0.600,0.585,0.590,253800,0.544 20180710,0.585,0.590,0.585,0.590,41600,0.544 20180711,0.590,0.590,0.585,0.585,57000,0.540 20180712,0.590,0.590,0.580,0.585,128600,0.540 20180716,0.585,0.590,0.580,0.580,242700,0.535 20180717,0.590,0.600,0.585,0.590,255800,0.544 20180718,0.590,0.600,0.590,0.590,151400,0.544 20180719,0.595,0.600,0.590,0.600,469900,0.553 20180723,0.600,0.600,0.590,0.590,6300,0.544 20180724,0.590,0.590,0.585,0.585,291000,0.540 20180725,0.590,0.590,0.590,0.590,13500,0.544 20180726,0.595,0.600,0.590,0.595,80600,0.549 20180727,0.600,0.600,0.600,0.600,400,0.553 20180731,0.600,0.600,0.590,0.600,33500,0.553 20180801,0.600,0.600,0.590,0.590,185900,0.544 20180802,0.595,0.600,0.590,0.600,145200,0.553 20180803,0.595,0.595,0.590,0.595,40700,0.549 20180806,0.595,0.595,0.590,0.595,234400,0.549 20180807,0.600,0.600,0.590,0.590,23800,0.544 20180808,0.590,0.600,0.590,0.600,9100,0.553 20180810,0.600,0.600,0.595,0.600,46700,0.553 20180813,0.600,0.600,0.590,0.595,274800,0.549 20180814,0.600,0.600,0.585,0.590,1371900,0.544 20180815,0.595,0.600,0.590,0.600,288000,0.553 20180816,0.600,0.600,0.595,0.600,122100,0.553 20180817,0.575,0.590,0.575,0.590,556800,0.544 20180820,0.585,0.585,0.580,0.585,11600,0.540 20180821,0.590,0.590,0.590,0.590,85400,0.544 20180823,0.585,0.590,0.580,0.585,196300,0.540 20180824,0.575,0.585,0.575,0.580,284400,0.535 20180827,0.585,0.585,0.580,0.585,33200,0.540 20180828,0.580,0.580,0.575,0.580,54100,0.535 20180830,0.585,0.585,0.575,0.575,324400,0.530 20180831,0.585,0.585,0.585,0.585,180700,0.540 20180903,0.580,0.585,0.580,0.580,15300,0.535 20180904,0.585,0.585,0.580,0.580,91500,0.535 20180905,0.580,0.580,0.575,0.580,101100,0.535 20180906,0.580,0.580,0.580,0.580,35700,0.535 20180907,0.580,0.585,0.580,0.580,225400,0.535 20180910,0.580,0.580,0.580,0.580,31500,0.535 20180911,0.580,0.585,0.580,0.580,68200,0.535 20180912,0.580,0.585,0.580,0.580,79400,0.535 20180913,0.585,0.585,0.580,0.580,246500,0.535 20180917,0.580,0.585,0.580,0.580,831500,0.535 20180918,0.580,0.580,0.580,0.580,105600,0.535 20180919,0.580,0.580,0.580,0.580,83500,0.535 20180920,0.580,0.580,0.570,0.575,438800,0.530 20180921,0.575,0.575,0.565,0.565,2746600,0.521 20180924,0.570,0.570,0.565,0.565,329900,0.521 20180925,0.570,0.570,0.550,0.565,836400,0.521 20180926,0.560,0.565,0.555,0.560,114000,0.517 20180927,0.560,0.565,0.555,0.560,941600,0.517 20180928,0.565,0.590,0.560,0.575,1919500,0.530 20181001,0.580,0.585,0.575,0.585,71400,0.540 20181002,0.570,0.590,0.570,0.580,881700,0.535 20181003,0.575,0.585,0.575,0.585,158900,0.540 20181004,0.585,0.585,0.580,0.580,92700,0.535 20181008,0.580,0.580,0.580,0.580,21100,0.535 20181009,0.580,0.580,0.580,0.580,20000,0.535 20181010,0.580,0.585,0.580,0.580,19500,0.535 20181011,0.580,0.580,0.550,0.555,1365600,0.512 20181012,0.560,0.560,0.555,0.560,601000,0.517 20181015,0.565,0.565,0.555,0.555,42200,0.512 20181016,0.565,0.565,0.555,0.565,64700,0.521 20181017,0.560,0.565,0.555,0.565,199100,0.521 20181019,0.560,0.560,0.550,0.555,1267300,0.512 20181022,0.555,0.555,0.555,0.555,400,0.512 20181023,0.560,0.560,0.555,0.555,300,0.512 20181024,0.555,0.555,0.550,0.555,119600,0.512 20181025,0.550,0.550,0.540,0.550,584200,0.507 20181026,0.550,0.550,0.545,0.545,191500,0.503 20181029,0.545,0.545,0.540,0.540,20800,0.498 20181030,0.540,0.555,0.540,0.545,77500,0.503 20181031,0.540,0.560,0.500,0.530,1972000,0.489 20181101,0.520,0.545,0.520,0.545,2599700,0.503 20181102,0.540,0.545,0.540,0.545,519400,0.503 20181105,0.540,0.565,0.540,0.565,499800,0.521 20181107,0.565,0.565,0.550,0.560,221500,0.517 20181108,0.550,0.560,0.540,0.560,796400,0.517 20181109,0.555,0.560,0.545,0.550,293800,0.507 20181112,0.555,0.555,0.545,0.550,23600,0.507 20181113,0.545,0.545,0.505,0.510,1126200,0.470 20181114,0.520,0.525,0.515,0.515,509900,0.475 20181115,0.520,0.520,0.515,0.515,259200,0.475 20181116,0.515,0.520,0.510,0.510,118600,0.470 20181119,0.510,0.520,0.510,0.515,303200,0.475 20181120,0.520,0.520,0.510,0.510,441000,0.470 20181121,0.465,0.470,0.455,0.465,842200,0.465 20181122,0.465,0.465,0.440,0.450,1176300,0.450 20181123,0.450,0.450,0.445,0.445,114400,0.445 20181126,0.445,0.450,0.440,0.440,888300,0.440 20181127,0.450,0.460,0.445,0.455,394900,0.455 20181128,0.455,0.455,0.435,0.440,1119300,0.440 20181129,0.440,0.445,0.435,0.435,811700,0.435 20181130,0.435,0.450,0.435,0.435,3631600,0.435 20181203,0.435,0.440,0.430,0.430,1569700,0.430 20181204,0.435,0.435,0.420,0.425,1998500,0.425 20181205,0.420,0.420,0.410,0.415,10052600,0.415 20181206,0.415,0.425,0.410,0.420,860200,0.420 20181207,0.425,0.430,0.415,0.420,1299900,0.420 20181210,0.410,0.420,0.410,0.420,1508000,0.420 20181211,0.415,0.425,0.415,0.425,21525700,0.425 20181212,0.440,0.465,0.440,0.445,341200,0.445 20181213,0.445,0.450,0.445,0.445,86900,0.445 20181214,0.455,0.455,0.445,0.455,1400300,0.455 20181217,0.445,0.455,0.445,0.455,2310600,0.455 20181218,0.445,0.455,0.440,0.455,117200,0.455 20181219,0.435,0.455,0.435,0.455,284000,0.455 20181220,0.435,0.445,0.435,0.445,338900,0.445 20181221,0.435,0.440,0.420,0.425,2784600,0.425 20181224,0.425,0.425,0.420,0.425,266000,0.425 20181226,0.425,0.430,0.425,0.425,28059100,0.425 20181227,0.435,0.435,0.420,0.430,9435800,0.430 20181228,0.425,0.450,0.425,0.450,1573900,0.450 20181231,0.450,0.450,0.440,0.440,76000,0.440 20190102,0.440,0.440,0.440,0.440,107700,0.440 20190103,0.440,0.455,0.440,0.455,512400,0.455 20190104,0.455,0.465,0.450,0.460,1908600,0.460 20190107,0.460,0.470,0.455,0.470,1063900,0.470 20190108,0.465,0.470,0.460,0.470,1224700,0.470 20190109,0.475,0.475,0.470,0.470,1455000,0.470 20190110,0.470,0.490,0.455,0.485,2235100,0.485 20190111,0.485,0.490,0.470,0.485,414000,0.485 20190114,0.485,0.500,0.485,0.500,780500,0.500 20190115,0.500,0.500,0.495,0.500,363400,0.500 20190116,0.505,0.505,0.490,0.490,180500,0.490 20190117,0.495,0.500,0.490,0.490,77300,0.490 20190118,0.495,0.495,0.490,0.490,37100,0.490 20190121,0.500,0.505,0.490,0.490,144700,0.490 20190122,0.495,0.495,0.495,0.495,6000,0.495 20190123,0.495,0.500,0.490,0.495,273200,0.495 20190124,0.495,0.495,0.490,0.490,70400,0.490 20190125,0.495,0.495,0.490,0.495,28400,0.495 20190128,0.490,0.495,0.490,0.490,542600,0.490 20190129,0.470,0.470,0.455,0.465,224295986,0.465 20190130,0.470,0.475,0.465,0.470,1543100,0.470 20190131,0.475,0.485,0.470,0.485,3135600,0.485 20190201,0.480,0.480,0.470,0.475,968500,0.475 20190204,0.475,0.480,0.470,0.480,717900,0.480 20190207,0.480,0.480,0.475,0.475,38700,0.475 20190208,0.485,0.485,0.480,0.480,999100,0.480 20190211,0.480,0.485,0.475,0.480,1146100,0.480 20190212,0.485,0.490,0.480,0.480,711200,0.480 20190213,0.485,0.495,0.485,0.490,387300,0.490 20190214,0.490,0.495,0.490,0.495,184800,0.495 20190215,0.495,0.500,0.490,0.500,1767300,0.500 20190218,0.500,0.500,0.495,0.500,606800,0.500 20190219,0.500,0.500,0.495,0.500,393400,0.500 20190220,0.500,0.505,0.495,0.500,166700,0.500 20190221,0.500,0.510,0.495,0.505,184500,0.505 20190222,0.505,0.505,0.505,0.505,113400,0.505 20190225,0.505,0.505,0.500,0.505,428100,0.505 20190226,0.505,0.510,0.500,0.505,315000,0.505 20190227,0.510,0.510,0.495,0.505,1913200,0.505 20190228,0.500,0.505,0.495,0.505,316400,0.505 20190301,0.505,0.510,0.500,0.510,881600,0.510 20190304,0.510,0.520,0.510,0.515,2943900,0.515 20190305,0.515,0.515,0.510,0.510,497100,0.510 20190306,0.495,0.495,0.485,0.495,371800,0.495 20190307,0.495,0.495,0.495,0.495,100000,0.495 20190308,0.490,0.495,0.490,0.495,83000,0.495 20190311,0.495,0.495,0.490,0.490,211000,0.490 20190312,0.495,0.500,0.490,0.500,368300,0.500 20190313,0.500,0.500,0.495,0.495,151400,0.495 20190314,0.495,0.495,0.490,0.490,60400,0.490 20190315,0.495,0.495,0.495,0.495,162600,0.495 20190318,0.495,0.495,0.490,0.490,884300,0.490 20190319,0.490,0.495,0.490,0.490,1098200,0.490 20190320,0.490,0.495,0.490,0.490,865500,0.490 20190321,0.495,0.495,0.490,0.490,526500,0.490 20190322,0.490,0.495,0.490,0.490,267000,0.490 20190325,0.495,0.495,0.490,0.490,106700,0.490 20190326,0.490,0.495,0.490,0.490,450400,0.490 20190327,0.490,0.495,0.485,0.495,1277700,0.495 20190328,0.495,0.495,0.490,0.495,166200,0.495 20190329,0.495,0.495,0.490,0.490,547300,0.490 20190401,0.495,0.495,0.490,0.490,300800,0.490 20190402,0.495,0.495,0.490,0.490,925600,0.490 20190403,0.495,0.495,0.490,0.490,389200,0.490 20190404,0.495,0.500,0.490,0.495,1451100,0.495 20190405,0.500,0.500,0.495,0.495,292700,0.495 20190408,0.495,0.495,0.490,0.490,484600,0.490 20190409,0.495,0.495,0.495,0.495,122800,0.495 20190410,0.495,0.495,0.490,0.495,150300,0.495 20190411,0.495,0.495,0.490,0.495,426600,0.495 20190412,0.495,0.495,0.490,0.495,666700,0.495 20190415,0.495,0.505,0.490,0.495,4185800,0.495 20190416,0.495,0.500,0.490,0.500,1802200,0.500 20190417,0.500,0.500,0.490,0.490,1115100,0.490 20190418,0.495,0.495,0.490,0.495,841000,0.495 20190422,0.495,0.495,0.490,0.490,124800,0.490 20190423,0.495,0.495,0.490,0.495,212300,0.495 20190424,0.495,0.495,0.490,0.490,504700,0.490 20190425,0.495,0.495,0.490,0.495,114300,0.495 20190426,0.495,0.495,0.490,0.490,1987300,0.490 20190429,0.495,0.495,0.490,0.490,246200,0.490 20190430,0.495,0.495,0.490,0.490,1753500,0.490 20190502,0.495,0.495,0.490,0.490,205100,0.490 20190503,0.495,0.495,0.490,0.490,122700,0.490 20190506,0.495,0.495,0.490,0.495,901400,0.495 20190507,0.495,0.495,0.490,0.490,350600,0.490 20190508,0.495,0.500,0.490,0.500,396700,0.500 20190509,0.495,0.495,0.490,0.490,173200,0.490 20190510,0.495,0.500,0.490,0.500,382500,0.500 20190513,0.495,0.500,0.495,0.495,554700,0.495 20190514,0.500,0.500,0.490,0.500,1729600,0.500 20190515,0.495,0.500,0.490,0.500,2703500,0.500 20190516,0.500,0.500,0.495,0.495,680000,0.495 20190517,0.500,0.500,0.495,0.495,456600,0.495 20190521,0.495,0.500,0.495,0.495,553200,0.495 20190522,0.500,0.500,0.495,0.495,1282100,0.495 20190523,0.500,0.500,0.490,0.495,1956500,0.495 20190524,0.495,0.500,0.490,0.495,419100,0.495 20190527,0.500,0.500,0.495,0.500,175400,0.500 20190528,0.500,0.500,0.495,0.495,604100,0.495 20190529,0.495,0.500,0.495,0.495,135900,0.495 20190530,0.495,0.495,0.495,0.495,628300,0.495 20190531,0.495,0.500,0.495,0.500,278200,0.500 20190603,0.500,0.500,0.495,0.500,104000,0.500 20190604,0.500,0.500,0.495,0.500,256800,0.500 20190606,0.500,0.500,0.495,0.495,616100,0.495 20190607,0.500,0.500,0.495,0.495,450700,0.495 20190610,0.500,0.500,0.495,0.500,913800,0.500 20190611,0.500,0.505,0.500,0.500,2500700,0.500 20190612,0.500,0.505,0.495,0.500,1311500,0.500 20190613,0.500,0.505,0.500,0.500,169300,0.500 20190614,0.500,0.505,0.500,0.505,1577800,0.505 20190617,0.505,0.505,0.500,0.500,2012600,0.500 20190618,0.505,0.510,0.505,0.510,1871400,0.510 20190619,0.515,0.535,0.515,0.525,1014000,0.525 20190620,0.530,0.530,0.505,0.505,27061900,0.505 20190624,0.505,0.505,0.490,0.490,13637400,0.490 20190625,0.495,0.495,0.490,0.495,6044000,0.495 20190626,0.495,0.500,0.490,0.495,5341600,0.495 20190627,0.500,0.510,0.495,0.505,5165000,0.505 20190628,0.495,0.495,0.475,0.480,6265800,0.480 20190701,0.480,0.480,0.475,0.475,3146100,0.475 20190702,0.475,0.480,0.470,0.470,6167500,0.470 20190703,0.470,0.470,0.465,0.465,13551200,0.465 20190704,0.470,0.475,0.465,0.475,9364500,0.475 20190705,0.475,0.475,0.470,0.475,1798800,0.475 20190708,0.475,0.475,0.470,0.475,3810600,0.475 20190709,0.475,0.475,0.470,0.470,2933000,0.470 20190710,0.475,0.475,0.470,0.470,3249400,0.470 20190711,0.475,0.475,0.470,0.470,1621700,0.470 20190712,0.475,0.475,0.470,0.475,4434300,0.475 20190715,0.475,0.480,0.475,0.480,2371100,0.480 20190716,0.480,0.490,0.480,0.490,2774300,0.490 20190717,0.490,0.500,0.490,0.500,6702700,0.500 20190718,0.495,0.500,0.495,0.500,435800,0.500 20190719,0.495,0.505,0.495,0.505,1324400,0.505 20190722,0.500,0.505,0.495,0.495,932500,0.495 20190723,0.500,0.505,0.495,0.500,1374500,0.500 20190724,0.500,0.505,0.495,0.505,3034500,0.505 20190725,0.505,0.505,0.500,0.505,960400,0.505 20190726,0.500,0.510,0.500,0.505,1917400,0.505 20190729,0.505,0.505,0.500,0.505,233700,0.505 20190730,0.505,0.510,0.500,0.510,1826000,0.510 20190731,0.510,0.510,0.500,0.510,1465900,0.510 20190801,0.505,0.505,0.495,0.495,2831300,0.495 20190802,0.495,0.500,0.495,0.500,1663900,0.500 20190805,0.490,0.495,0.480,0.490,3680300,0.490 20190806,0.485,0.485,0.480,0.485,650300,0.485 20190807,0.485,0.490,0.480,0.485,3746900,0.485 20190808,0.485,0.490,0.480,0.485,4638500,0.485 20190813,0.485,0.490,0.475,0.475,10152600,0.475 20190814,0.475,0.480,0.470,0.475,6205800,0.475 20190815,0.475,0.475,0.470,0.475,3066600,0.475 20190816,0.475,0.475,0.465,0.470,3923000,0.470 20190819,0.470,0.470,0.465,0.470,4322800,0.470 20190820,0.470,0.475,0.465,0.470,2638500,0.470 20190821,0.475,0.485,0.470,0.485,2305200,0.485 20190822,0.485,0.500,0.485,0.500,2772700,0.500 20190823,0.500,0.500,0.490,0.490,1179900,0.490 20190826,0.495,0.495,0.490,0.495,376100,0.495 20190827,0.495,0.495,0.490,0.495,50900,0.495 20190828,0.490,0.495,0.490,0.490,435100,0.490 20190829,0.490,0.495,0.490,0.495,82200,0.495 20190830,0.495,0.495,0.490,0.495,59200,0.495 20190902,0.490,0.500,0.490,0.500,2530900,0.500 20190903,0.495,0.500,0.495,0.495,67500,0.495 20190904,0.495,0.500,0.495,0.500,264100,0.500 20190905,0.500,0.500,0.490,0.495,943000,0.495 20190906,0.495,0.495,0.490,0.495,167800,0.495 20190909,0.495,0.500,0.490,0.500,567100,0.500 20190910,0.495,0.500,0.490,0.495,1150000,0.495 20190911,0.495,0.500,0.490,0.495,952100,0.495 20190912,0.495,0.500,0.490,0.490,537200,0.490 20190913,0.495,0.495,0.490,0.490,1980300,0.490 20190916,0.495,0.500,0.495,0.500,1241000,0.500 20190917,0.500,0.500,0.495,0.495,893500,0.495 20190918,0.495,0.495,0.485,0.495,3834500,0.495 20190919,0.495,0.495,0.485,0.490,3034100,0.490 20190920,0.490,0.500,0.485,0.495,8995400,0.495 20190923,0.495,0.500,0.490,0.500,1102200,0.500 20190924,0.500,0.510,0.500,0.500,4939700,0.500 20190925,0.505,0.505,0.500,0.505,1489300,0.505 20190926,0.505,0.510,0.505,0.510,732900,0.510 20190927,0.510,0.510,0.505,0.505,22632900,0.505 20190930,0.505,0.505,0.495,0.505,1106900,0.505 20191001,0.505,0.510,0.500,0.510,409400,0.510 20191002,0.505,0.510,0.505,0.505,199200,0.505 20191003,0.505,0.510,0.505,0.510,2132300,0.510 20191004,0.510,0.510,0.505,0.510,2238700,0.510 20191007,0.510,0.515,0.505,0.510,3409300,0.510 20191008,0.510,0.510,0.505,0.510,1240400,0.510 20191009,0.510,0.510,0.500,0.510,2850900,0.510 20191010,0.510,0.510,0.510,0.510,557400,0.510 20191011,0.510,0.510,0.505,0.510,1006700,0.510 20191014,0.510,0.510,0.505,0.510,610300,0.510 20191015,0.510,0.510,0.505,0.510,1059200,0.510 20191016,0.510,0.510,0.500,0.500,3391400,0.500 20191017,0.500,0.510,0.495,0.505,4504100,0.505 20191018,0.500,0.505,0.500,0.505,3330000,0.505 20191021,0.505,0.505,0.495,0.505,2187400,0.505 20191022,0.495,0.505,0.495,0.500,1598300,0.500 20191023,0.500,0.500,0.495,0.495,4822900,0.495 20191024,0.500,0.500,0.490,0.495,3640000,0.495 20191025,0.495,0.500,0.490,0.495,1982300,0.495 20191029,0.495,0.500,0.495,0.500,1584400,0.500 20191030,0.500,0.500,0.495,0.500,1765600,0.500 20191031,0.500,0.505,0.495,0.505,1783700,0.505 20191101,0.505,0.505,0.500,0.505,2054600,0.505 20191104,0.500,0.505,0.500,0.505,1332500,0.505 20191105,0.500,0.505,0.500,0.500,4034900,0.500 20191106,0.505,0.505,0.500,0.500,2525800,0.500 20191107,0.505,0.505,0.500,0.500,1337800,0.500 20191108,0.500,0.505,0.500,0.505,2157400,0.505 20191111,0.505,0.505,0.500,0.505,667700,0.505 20191112,0.505,0.505,0.500,0.505,530900,0.505 20191113,0.505,0.510,0.500,0.510,6212400,0.510 20191114,0.510,0.515,0.505,0.510,2973100,0.510 20191115,0.515,0.515,0.505,0.505,1439500,0.505 20191118,0.510,0.510,0.505,0.510,730800,0.510 20191119,0.510,0.510,0.505,0.510,23729116,0.510 20191120,0.510,0.510,0.505,0.510,11621700,0.510 20191121,0.510,0.510,0.505,0.505,3765200,0.505 20191122,0.510,0.510,0.505,0.510,7041500,0.510 20191125,0.510,0.510,0.510,0.510,2194300,0.510 20191126,0.510,0.515,0.510,0.515,633900,0.515 20191127,0.510,0.515,0.510,0.515,623100,0.515 20191128,0.515,0.520,0.510,0.515,1511900,0.515 20191129,0.515,0.520,0.515,0.515,2889600,0.515 20191202,0.520,0.525,0.520,0.520,3013300,0.520 20191203,0.525,0.530,0.515,0.520,4538200,0.520 20191204,0.525,0.530,0.520,0.520,2299000,0.520 20191205,0.530,0.530,0.525,0.530,1846400,0.530 20191206,0.530,0.530,0.520,0.530,2666300,0.530 20191209,0.530,0.535,0.525,0.535,3516100,0.535 20191210,0.535,0.540,0.530,0.535,4123700,0.535 20191211,0.535,0.535,0.525,0.530,1764900,0.530 20191212,0.530,0.535,0.530,0.530,1370500,0.530 20191213,0.535,0.535,0.525,0.525,1006100,0.525 20191216,0.530,0.530,0.520,0.520,4212000,0.520 20191217,0.520,0.525,0.520,0.520,2599300,0.520 20191218,0.525,0.525,0.520,0.520,1699900,0.520 20191219,0.525,0.530,0.520,0.525,2358080,0.525 20191220,0.525,0.530,0.520,0.530,970700,0.530 20191223,0.530,0.530,0.525,0.530,449700,0.530 20191224,0.530,0.530,0.525,0.530,441200,0.530 20191226,0.530,0.540,0.530,0.540,2799200,0.540 20191227,0.535,0.540,0.535,0.540,2876600,0.540 20191230,0.540,0.545,0.535,0.540,2486700,0.540 20191231,0.535,0.540,0.535,0.540,307500,0.540 20200102,0.540,0.545,0.535,0.545,1999700,0.545 20200103,0.545,0.545,0.535,0.540,3118700,0.540 20200106,0.535,0.545,0.535,0.545,2398400,0.545 20200107,0.545,0.550,0.540,0.545,1811900,0.545 20200108,0.540,0.545,0.535,0.535,1662000,0.535 20200109,0.540,0.545,0.540,0.540,2014100,0.540 20200110,0.545,0.545,0.540,0.545,30677900,0.545 20200113,0.545,0.550,0.540,0.545,4039200,0.545 20200114,0.545,0.545,0.540,0.545,959200,0.545 20200115,0.540,0.545,0.540,0.545,3552300,0.545 20200116,0.545,0.550,0.535,0.545,8686600,0.545 20200117,0.545,0.550,0.540,0.545,6155600,0.545 20200120,0.545,0.545,0.540,0.545,1349700,0.545 20200121,0.540,0.545,0.535,0.545,6269200,0.545 20200122,0.545,0.545,0.540,0.545,8684000,0.545 20200123,0.545,0.545,0.540,0.540,5658400,0.540 20200124,0.545,0.545,0.540,0.545,737900,0.545 20200128,0.545,0.545,0.535,0.535,4320700,0.535 20200129,0.535,0.545,0.535,0.545,1276400,0.545 20200130,0.540,0.545,0.535,0.540,2966600,0.540 20200131,0.540,0.545,0.540,0.545,3039000,0.545 20200203,0.540,0.545,0.535,0.540,3217200,0.540 20200204,0.540,0.545,0.535,0.540,2797900,0.540 20200205,0.545,0.545,0.540,0.545,3626600,0.545 20200206,0.540,0.550,0.540,0.550,4814100,0.550 20200207,0.550,0.550,0.545,0.550,3034500,0.550 20200210,0.545,0.550,0.545,0.550,899300,0.550 20200211,0.545,0.555,0.545,0.555,2923600,0.555 20200212,0.555,0.570,0.550,0.570,7792200,0.570 20200213,0.570,0.570,0.560,0.565,2823900,0.565 20200214,0.565,0.570,0.560,0.560,3622900,0.560 20200217,0.565,0.580,0.565,0.570,30660000,0.570 20200218,0.570,0.575,0.565,0.575,1489300,0.575 20200219,0.575,0.585,0.575,0.585,2481400,0.585 20200220,0.580,0.580,0.565,0.570,11174100,0.570 20200221,0.575,0.575,0.560,0.565,7298400,0.565 20200224,0.565,0.565,0.555,0.560,6241400,0.560 20200225,0.555,0.560,0.550,0.560,4913500,0.560 20200226,0.560,0.565,0.560,0.565,7852000,0.565 20200227,0.560,0.565,0.555,0.560,6454900,0.560 20200228,0.550,0.550,0.525,0.530,10815200,0.530 20200302,0.520,0.550,0.510,0.540,6855600,0.540 20200303,0.530,0.545,0.525,0.535,3538800,0.535 20200304,0.530,0.545,0.525,0.535,3171700,0.535 20200305,0.530,0.540,0.530,0.535,11800400,0.535 20200306,0.535,0.535,0.525,0.535,4570800,0.535 20200309,0.520,0.520,0.490,0.505,8815400,0.505 20200310,0.500,0.500,0.490,0.500,4723400,0.500 20200311,0.500,0.500,0.480,0.485,5361800,0.485 20200312,0.480,0.480,0.410,0.450,19641300,0.450 20200313,0.410,0.450,0.375,0.435,11815500,0.435 20200316,0.425,0.430,0.375,0.375,7882500,0.375 20200317,0.355,0.415,0.345,0.400,9590800,0.400 20200318,0.390,0.410,0.330,0.335,8899900,0.335 20200319,0.345,0.355,0.280,0.280,11889800,0.280 20200320,0.295,0.410,0.285,0.385,29355900,0.385 20200323,0.340,0.340,0.290,0.290,14158400,0.290 20200324,0.310,0.340,0.305,0.330,4301800,0.330 20200325,0.335,0.345,0.290,0.315,10921100,0.315 20200326,0.325,0.340,0.305,0.325,5635100,0.325 20200327,0.340,0.375,0.335,0.365,5683600,0.365 20200330,0.340,0.345,0.325,0.330,6431100,0.330 20200331,0.340,0.360,0.340,0.360,1942000,0.360 20200401,0.345,0.350,0.330,0.335,2102300,0.335 20200402,0.330,0.340,0.320,0.340,3862700,0.340 20200403,0.340,0.340,0.320,0.320,1404500,0.320 20200406,0.330,0.340,0.320,0.340,2233100,0.340 20200407,0.340,0.375,0.340,0.360,6194200,0.360 20200408,0.340,0.360,0.340,0.360,2242100,0.360 20200409,0.360,0.380,0.360,0.375,2220200,0.375 20200413,0.375,0.390,0.370,0.380,1691800,0.380 20200414,0.380,0.410,0.380,0.405,6106100,0.405 20200415,0.415,0.415,0.390,0.390,2303100,0.390 20200416,0.390,0.395,0.385,0.395,1206600,0.395 20200417,0.400,0.405,0.400,0.400,4211300,0.400 20200420,0.400,0.400,0.395,0.395,549400,0.395 20200421,0.395,0.395,0.370,0.375,6916400,0.375 20200422,0.370,0.380,0.360,0.375,1458600,0.375 20200423,0.370,0.375,0.365,0.375,3496800,0.375 20200424,0.370,0.380,0.365,0.365,1040700,0.365 20200427,0.370,0.380,0.370,0.375,992800,0.375 20200428,0.380,0.390,0.375,0.390,559300,0.390 20200429,0.395,0.400,0.360,0.385,2580900,0.385 20200430,0.390,0.405,0.390,0.395,2322300,0.395 20200504,0.385,0.395,0.375,0.390,1717500,0.390 20200505,0.385,0.395,0.385,0.395,3601447,0.395 20200506,0.395,0.400,0.390,0.395,4802900,0.395 20200508,0.395,0.395,0.390,0.395,1376300,0.395 20200511,0.395,0.395,0.390,0.395,2327100,0.395 20200512,0.395,0.395,0.385,0.395,2492400,0.395 20200513,0.395,0.400,0.390,0.395,4162900,0.395 20200514,0.390,0.395,0.385,0.390,2236200,0.390 20200515,0.395,0.395,0.390,0.395,2796000,0.395 20200518,0.395,0.400,0.390,0.395,2665300,0.395 20200519,0.395,0.400,0.390,0.395,3700100,0.395 20200520,0.390,0.400,0.390,0.400,2935000,0.400 20200521,0.400,0.400,0.395,0.400,14484200,0.400 20200522,0.395,0.400,0.385,0.385,11375600,0.385 20200526,0.390,0.395,0.385,0.395,4635800,0.395 20200527,0.395,0.400,0.395,0.395,5952100,0.395 20200528,0.400,0.420,0.395,0.420,6990300,0.420 20200529,0.420,0.455,0.415,0.455,30460389,0.455 20200601,0.445,0.455,0.440,0.455,4464800,0.455 20200602,0.460,0.470,0.455,0.465,5764500,0.465 20200603,0.470,0.470,0.460,0.460,2309800,0.460 20200604,0.460,0.470,0.450,0.455,3167900,0.455 20200605,0.460,0.460,0.445,0.455,2884300,0.455 20200608,0.455,0.460,0.450,0.455,5408000,0.455 20200609,0.455,0.465,0.450,0.455,6625500,0.455 20200610,0.460,0.465,0.455,0.460,2082400,0.460 20200611,0.460,0.460,0.445,0.450,4488900,0.450 20200612,0.435,0.445,0.420,0.445,1939200,0.445 20200615,0.445,0.445,0.425,0.435,1315100,0.435 20200616,0.450,0.450,0.440,0.445,633800,0.445 20200617,0.450,0.455,0.445,0.450,696500,0.450 20200618,0.445,0.455,0.445,0.455,1412900,0.455 20200619,0.445,0.455,0.440,0.440,2558300,0.440 20200622,0.440,0.440,0.410,0.415,41091900,0.415 20200623,0.415,0.425,0.410,0.425,2923400,0.425 20200624,0.425,0.425,0.415,0.415,1133200,0.415 20200625,0.415,0.425,0.410,0.415,2952700,0.415 20200626,0.415,0.420,0.415,0.420,698200,0.420 20200629,0.420,0.425,0.415,0.420,2091800,0.420 20200630,0.420,0.420,0.415,0.420,845400,0.420 20200701,0.420,0.420,0.410,0.415,622700,0.415 20200702,0.415,0.425,0.415,0.420,1239300,0.420 20200703,0.420,0.420,0.420,0.420,464500,0.420 20200706,0.420,0.425,0.420,0.425,2506000,0.425 20200707,0.425,0.430,0.420,0.425,1249200,0.425 20200708,0.425,0.425,0.415,0.420,759700,0.420 20200709,0.420,0.425,0.415,0.420,436800,0.420 20200713,0.425,0.440,0.420,0.440,5912900,0.440 20200714,0.435,0.450,0.435,0.440,2040900,0.440 20200715,0.440,0.445,0.440,0.445,1143300,0.445 20200716,0.445,0.445,0.440,0.445,1330000,0.445 20200717,0.445,0.450,0.445,0.450,717500,0.450 20200720,0.450,0.450,0.435,0.440,1940000,0.440 20200721,0.435,0.440,0.435,0.440,592800,0.440 20200722,0.440,0.445,0.440,0.440,2905500,0.440 20200723,0.440,0.445,0.435,0.440,1351900,0.440 20200724,0.435,0.445,0.435,0.435,1123300,0.435 20200727,0.435,0.450,0.435,0.450,3601800,0.450 20200728,0.445,0.450,0.440,0.445,516600,0.445 20200729,0.445,0.445,0.435,0.435,2288000,0.435 20200730,0.435,0.440,0.430,0.430,2529000,0.430 20200803,0.420,0.430,0.415,0.425,3701800,0.425 20200804,0.420,0.425,0.415,0.420,1185300,0.420 20200805,0.425,0.430,0.415,0.425,3065100,0.425 20200806,0.420,0.440,0.420,0.440,1160400,0.440 20200807,0.440,0.440,0.435,0.435,304500,0.435 20200811,0.440,0.445,0.440,0.440,758900,0.440 20200812,0.445,0.445,0.435,0.435,898800,0.435 20200813,0.435,0.440,0.435,0.440,484200,0.440 20200814,0.440,0.440,0.435,0.440,582600,0.440 20200817,0.445,0.465,0.445,0.465,2114800,0.465 20200818,0.460,0.460,0.455,0.460,470000,0.460 20200819,0.460,0.460,0.455,0.455,960900,0.455 20200820,0.455,0.465,0.450,0.455,2110800,0.455 20200821,0.440,0.445,0.430,0.440,1485000,0.440 20200824,0.440,0.445,0.435,0.435,4083700,0.435 20200825,0.440,0.445,0.435,0.440,767300,0.440 20200826,0.445,0.445,0.435,0.440,1999000,0.440 20200827,0.440,0.440,0.435,0.440,1105900,0.440 20200828,0.440,0.440,0.435,0.440,2256400,0.440 20200831,0.440,0.445,0.435,0.445,4065700,0.445 20200901,0.445,0.445,0.440,0.440,1421400,0.440 20200902,0.435,0.440,0.435,0.440,1313600,0.440 20200903,0.440,0.440,0.435,0.440,3627400,0.440 20200904,0.435,0.435,0.430,0.435,1478300,0.435 20200907,0.430,0.440,0.430,0.435,3174200,0.435 20200908,0.435,0.440,0.430,0.435,2195300,0.435 20200909,0.435,0.435,0.430,0.435,1126300,0.435 20200910,0.435,0.435,0.430,0.435,883300,0.435 20200911,0.435,0.435,0.430,0.430,2430000,0.430 20200914,0.435,0.455,0.430,0.455,4118200,0.455 20200915,0.455,0.465,0.455,0.465,5846400,0.465 20200916,0.465,0.480,0.460,0.475,5354100,0.475 20200917,0.475,0.485,0.465,0.475,6756600,0.475 20200918,0.475,0.475,0.455,0.475,31586638,0.475