Date,Open,High,Low,Settle,Volume,OpenInterest
20151005,1.512,1.512,1.512,1.512,0,0
20151006,1.523,1.523,1.523,1.523,0,0
20151007,1.508,1.508,1.508,1.508,0,0
20151008,1.493,1.493,1.493,1.493,0,0
20151009,1.477,1.477,1.477,1.477,0,0
20151012,1.472,1.472,1.472,1.472,0,0
20151013,1.486,1.486,1.486,1.486,0,0
20151014,1.484,1.484,1.484,1.484,0,0
20151015,1.485,1.485,1.485,1.485,0,0
20151016,1.477,1.477,1.477,1.477,0,0
20151019,1.469,1.469,1.469,1.469,0,0
20151020,1.479,1.479,1.479,1.479,0,0
20151021,1.511,1.511,1.511,1.511,0,0
20151022,1.499,1.499,1.499,1.499,0,0
20151023,1.504,1.504,1.504,1.504,0,0
20151026,1.510,1.510,1.510,1.510,0,0
20151027,1.508,1.508,1.508,1.508,0,0
20151028,1.512,1.512,1.512,1.512,0,0
20151029,1.514,1.514,1.514,1.514,0,0
20151030,1.514,1.514,1.514,1.514,0,0
20151102,1.502,1.502,1.502,1.502,0,0
20151103,1.484,1.484,1.484,1.484,0,0
20151104,1.464,1.464,1.464,1.464,0,0
20151105,1.482,1.482,1.482,1.482,0,0
20151106,1.494,1.494,1.494,1.494,0,0
20151109,1.483,1.483,1.483,1.483,0,0
20151110,1.468,1.468,1.468,1.468,0,0
20151111,1.468,1.468,1.468,1.468,0,0
20151112,1.458,1.458,1.458,1.458,0,0
20151113,1.426,1.426,1.426,1.426,0,0
20151116,1.437,1.437,1.437,1.437,0,0
20151117,1.442,1.442,1.442,1.442,0,0
20151118,1.447,1.447,1.447,1.447,0,0
20151119,1.473,1.473,1.473,1.473,0,0
20151120,1.484,1.484,1.484,1.484,0,0
20151123,1.484,1.484,1.484,1.484,0,0
20151124,1.488,1.488,1.488,1.488,0,0
20151125,1.477,1.477,1.477,1.477,0,0
20151127,1.470,1.470,1.470,1.470,0,0
20151130,1.478,1.478,1.478,1.478,0,0
20151201,1.502,1.502,1.502,1.502,0,0
20151202,1.495,1.495,1.495,1.495,0,0
20151203,1.513,1.513,1.513,1.513,0,0
20151204,1.501,1.501,1.501,1.501,0,0
20151207,1.466,1.466,1.466,1.466,0,0
20151208,1.465,1.465,1.465,1.465,0,0
20151209,1.464,1.464,1.464,1.464,0,0
20151210,1.466,1.466,1.466,1.466,0,0
20151211,1.460,1.460,1.460,1.460,0,0
20151214,1.460,1.460,1.460,1.460,0,0
20151215,1.450,1.450,1.450,1.450,0,0
20151216,1.416,1.416,1.416,1.416,0,0
20151217,1.429,1.429,1.429,1.429,0,0
20151218,1.421,1.421,1.421,1.421,0,0
20151221,1.412,1.412,1.412,1.412,0,0
20151222,1.391,1.391,1.391,1.391,0,0
20151223,1.426,1.426,1.426,1.426,0,0
20151224,1.426,1.426,1.426,1.426,0,0
20151228,1.415,1.415,1.415,1.415,0,0
20151229,1.420,1.420,1.420,1.420,0,0
20151230,1.402,1.402,1.402,1.402,0,0
20151231,1.419,1.419,1.419,1.419,0,0
20160104,1.383,1.383,1.383,1.383,0,0
20160105,1.366,1.366,1.366,1.366,0,0
20160106,1.356,1.356,1.356,1.356,0,0
20160107,1.345,1.345,1.345,1.345,0,0
20160108,1.364,1.364,1.364,1.364,0,0
20160111,1.353,1.353,1.353,1.353,0,0
20160112,1.365,1.365,1.365,1.365,0,0
20160113,1.354,1.354,1.354,1.354,0,0
20160114,1.367,1.367,1.367,1.367,0,0
20160115,1.387,1.387,1.387,1.387,0,0
20160119,1.388,1.388,1.388,1.388,0,0
20160120,1.392,1.392,1.392,1.392,0,0
20160121,1.387,1.387,1.387,1.387,0,0
20160122,1.404,1.404,1.404,1.404,0,0
20160125,1.403,1.403,1.403,1.403,0,0
20160126,1.394,1.394,1.394,1.394,0,0
20160127,1.402,1.402,1.402,1.402,0,0
20160128,1.395,1.395,1.395,1.395,0,0
20160129,1.410,1.410,1.410,1.410,0,0
20160201,1.404,1.404,1.404,1.404,0,0
20160202,1.400,1.400,1.400,1.400,0,0
20160203,1.386,1.386,1.386,1.386,0,0
20160204,1.392,1.392,1.392,1.392,0,0
20160205,1.399,1.399,1.399,1.399,0,0
20160208,1.384,1.384,1.384,1.384,0,0
20160209,1.363,1.363,1.363,1.363,0,0
20160210,1.350,1.350,1.350,1.350,0,0
20160211,1.347,1.347,1.347,1.347,0,0
20160212,1.350,1.350,1.350,1.350,0,0
20160216,1.360,1.360,1.360,1.360,0,0
20160217,1.377,1.377,1.377,1.377,0,0
20160218,1.382,1.382,1.382,1.382,0,0
20160219,1.380,1.380,1.380,1.380,0,0
20160222,1.398,1.398,1.398,1.398,0,0
20160223,1.383,1.383,1.383,1.383,0,0
20160224,1.375,1.375,1.375,1.375,0,0
20160225,1.364,1.364,1.364,1.364,0,0
20160226,1.364,1.364,1.364,1.364,0,0
20160229,1.354,1.354,1.354,1.354,0,0
20160301,1.348,1.348,1.348,1.348,0,0
20160302,1.344,1.344,1.344,1.344,0,0
20160303,1.342,1.342,1.342,1.342,0,0
20160304,1.352,1.352,1.352,1.352,0,0
20160307,1.363,1.363,1.363,1.363,0,0
20160308,1.361,1.361,1.361,1.361,0,0
20160309,1.374,1.374,1.374,1.374,0,0
20160310,1.392,1.392,1.392,1.392,0,0
20160311,1.396,1.396,1.396,1.396,0,0
20160314,1.412,1.412,1.412,1.412,0,0
20160315,1.406,1.406,1.406,1.406,0,0
20160316,1.407,1.407,1.407,1.407,0,0
20160317,1.415,1.415,1.415,1.415,0,0
20160318,1.405,1.405,1.405,1.405,0,0
20160321,1.387,1.387,1.387,1.387,0,0
20160322,1.383,1.383,1.383,1.383,0,0
20160323,1.407,1.407,1.407,1.407,0,0
20160324,1.415,1.415,1.415,1.415,0,0
20160328,1.413,1.413,1.413,1.413,0,0
20160329,1.417,1.417,1.417,1.417,0,0
20160330,1.406,1.406,1.406,1.406,0,0
20160331,1.376,1.376,1.376,1.376,0,0
20160401,1.375,1.375,1.375,1.375,0,0
20160404,1.382,1.382,1.382,1.382,0,0
20160405,1.379,1.379,1.379,1.379,0,0
20160406,1.398,1.398,1.398,1.398,0,0
20160407,1.411,1.411,1.411,1.411,0,0
20160408,1.413,1.413,1.413,1.413,0,0
20160411,1.404,1.404,1.404,1.404,0,0
20160412,1.411,1.411,1.411,1.411,0,0
20160413,1.448,1.448,1.448,1.448,0,0
20160414,1.438,1.438,1.438,1.438,0,0
20160415,1.441,1.441,1.441,1.441,0,0
20160418,1.451,1.451,1.451,1.451,0,0
20160419,1.461,1.461,1.461,1.461,0,0
20160420,1.474,1.474,1.474,1.474,0,0
20160421,1.461,1.461,1.461,1.461,0,0
20160422,1.440,1.440,1.440,1.440,0,0
20160425,1.454,1.454,1.454,1.454,0,0
20160426,1.470,1.470,1.470,1.470,0,0
20160427,1.465,1.465,1.465,1.465,0,0
20160428,1.468,1.468,1.468,1.468,0,0
20160429,1.466,1.466,1.466,1.466,0,0
20160502,1.468,1.468,1.468,1.468,0,0
20160503,1.443,1.443,1.443,1.443,0,0
20160504,1.433,1.433,1.433,1.433,0,0
20160505,1.429,1.429,1.429,1.429,0,0
20160506,1.441,1.441,1.441,1.441,0,0
20160509,1.427,1.427,1.427,1.427,0,0
20160510,1.450,1.450,1.450,1.450,0,0
20160511,1.448,1.448,1.448,1.448,0,0
20160512,1.466,1.466,1.466,1.466,0,0
20160513,1.468,1.468,1.468,1.468,0,0
20160516,1.489,1.489,1.489,1.489,0,0
20160517,1.498,1.498,1.498,1.498,0,0
20160518,1.512,1.512,1.512,1.512,0,0
20160519,1.488,1.488,1.488,1.488,0,0
20160520,1.496,1.496,1.496,1.496,0,0
20160523,1.495,1.495,1.495,1.495,0,0
20160524,1.506,1.506,1.506,1.506,0,0
20160525,1.516,1.516,1.516,1.516,0,0
20160526,1.517,1.517,1.517,1.517,0,0
20160527,1.518,1.518,1.518,1.518,0,0
20160531,1.504,1.504,1.504,1.504,0,0
20160601,1.518,1.518,1.518,1.518,0,0
20160602,1.527,1.527,1.527,1.527,0,0
20160603,1.533,1.533,1.533,1.533,0,0
20160606,1.570,1.570,1.570,1.570,0,0
20160607,1.560,1.560,1.560,1.560,0,0
20160608,1.560,1.560,1.560,1.560,0,0
20160609,1.554,1.554,1.554,1.554,0,0
20160610,1.529,1.529,1.529,1.529,0,0
20160613,1.540,1.540,1.540,1.540,0,0
20160614,1.543,1.543,1.543,1.543,0,0
20160615,1.501,1.501,1.501,1.501,0,0
20160616,1.488,1.488,1.488,1.488,0,0
20160617,1.519,1.519,1.519,1.519,0,0
20160620,1.494,1.494,1.494,1.494,0,0
20160621,1.437,1.437,1.437,1.437,0,0
20160622,1.439,1.439,1.439,1.439,0,0
20160623,1.435,1.435,1.435,1.435,0,0
20160624,1.437,1.437,1.437,1.437,0,0
20160627,1.455,1.455,1.455,1.455,0,0
20160628,1.449,1.449,1.449,1.449,0,0
20160629,1.426,1.426,1.426,1.426,0,0
20160630,1.433,1.433,1.433,1.433,0,0
20160701,1.421,1.421,1.421,1.421,0,0
20160705,1.400,1.400,1.400,1.400,0,0
20160706,1.382,1.382,1.382,1.382,0,0
20160707,1.372,1.372,1.372,1.372,0,0
20160708,1.399,1.399,1.399,1.399,0,0
20160711,1.389,1.389,1.389,1.389,0,0
20160712,1.395,1.395,1.395,1.395,0,0
20160713,1.408,1.408,1.408,1.408,0,0
20160714,1.403,1.403,1.403,1.403,0,0
20160715,1.393,1.393,1.393,1.393,0,0
20160718,1.403,1.403,1.403,1.403,0,0
20160719,1.368,1.368,1.368,1.368,0,0
20160720,1.353,1.353,1.353,1.353,0,0
20160721,1.350,1.350,1.350,1.350,0,0
20160722,1.364,1.364,1.364,1.364,0,0
20160725,1.372,1.372,1.372,1.372,0,0
20160726,1.367,1.367,1.367,1.367,0,0
20160727,1.354,1.354,1.354,1.354,0,0
20160728,1.345,1.345,1.345,1.345,0,0
20160729,1.357,1.357,1.357,1.357,0,0
20160801,1.340,1.340,1.340,1.340,0,0
20160802,1.343,1.343,1.343,1.343,0,0
20160803,1.363,1.363,1.363,1.363,0,0
20160804,1.390,1.390,1.390,1.390,0,0
20160805,1.401,1.401,1.401,1.401,0,0
20160808,1.400,1.400,1.400,1.400,0,0
20160809,1.394,1.394,1.394,1.394,0,0
20160810,1.384,1.384,1.384,1.384,0,0
20160811,1.385,1.385,1.385,1.385,0,0
20160812,1.380,1.380,1.380,1.380,0,0
20160815,1.403,1.403,1.403,1.403,0,0
20160816,1.419,1.419,1.419,1.419,0,0
20160817,1.408,1.408,1.408,1.408,0,0
20160818,1.437,1.437,1.437,1.437,0,0
20160819,1.450,1.450,1.450,1.450,0,0
20160822,1.443,1.443,1.443,1.443,0,0
20160823,1.423,1.423,1.423,1.423,0,0
20160824,1.408,1.408,1.408,1.408,0,0
20160825,1.403,1.403,1.403,1.403,0,0
20160826,1.382,1.382,1.382,1.382,0,0
20160829,1.375,1.375,1.375,1.375,0,0
20160830,1.367,1.367,1.367,1.367,0,0
20160831,1.360,1.360,1.360,1.360,0,0
20160901,1.374,1.374,1.374,1.374,0,0
20160902,1.376,1.376,1.376,1.376,0,0
20160906,1.365,1.365,1.365,1.365,0,0
20160907,1.364,1.364,1.364,1.364,0,0
20160908,1.386,1.386,1.386,1.386,0,0
20160909,1.420,1.420,1.420,1.420,0,0
20160912,1.442,1.442,1.442,1.442,0,0
20160913,1.418,1.418,1.418,1.418,0,0
20160914,1.415,1.415,1.415,1.415,0,0
20160915,1.408,1.408,1.408,1.408,0,0
20160916,1.420,1.420,1.420,1.420,0,0
20160919,1.417,1.417,1.417,1.417,0,0
20160920,1.417,1.417,1.417,1.417,0,0
20160921,1.437,1.437,1.437,1.437,0,0
20160922,1.441,1.441,1.441,1.441,0,0
20160923,1.438,1.438,1.438,1.438,0,0
20160926,1.440,1.440,1.440,1.440,0,0
20160927,1.460,1.460,1.460,1.460,0,0
20160928,1.444,1.444,1.444,1.444,0,0
20160929,1.431,1.431,1.431,1.431,0,0
20160930,1.454,1.454,1.454,1.454,0,0
20161003,1.481,1.481,1.481,1.481,0,0
20161004,1.478,1.478,1.478,1.478,0,0
20161005,1.478,1.478,1.478,1.478,0,0
20161006,1.465,1.465,1.465,1.465,0,0
20161007,1.464,1.464,1.464,1.464,0,0
20161010,1.489,1.489,1.489,1.489,0,0
20161011,1.502,1.502,1.502,1.502,0,0
20161012,1.479,1.479,1.479,1.479,0,0
20161013,1.509,1.509,1.509,1.509,0,0
20161014,1.530,1.530,1.530,1.530,0,0
20161017,1.528,1.528,1.528,1.528,0,0
20161018,1.534,1.534,1.534,1.534,0,0
20161019,1.541,1.541,1.541,1.541,0,0
20161020,1.531,1.531,1.531,1.531,0,0
20161021,1.541,1.541,1.541,1.541,0,0
20161024,1.538,1.538,1.538,1.538,0,0
20161025,1.536,1.536,1.536,1.536,0,0
20161026,1.547,1.547,1.547,1.547,0,0
20161027,1.558,1.558,1.558,1.558,0,0
20161028,1.557,1.557,1.557,1.557,0,0
20161031,1.552,1.552,1.552,1.552,0,0
20161101,1.536,1.536,1.536,1.536,0,0
20161102,1.517,1.517,1.517,1.517,0,0
20161103,1.502,1.502,1.502,1.502,0,0
20161104,1.487,1.487,1.487,1.487,0,0
20161107,1.489,1.489,1.489,1.489,0,0
20161108,1.486,1.486,1.486,1.486,0,0
20161109,1.450,1.450,1.450,1.450,0,0
20161110,1.427,1.427,1.427,1.427,0,0
20161111,1.431,1.431,1.431,1.431,0,0
20161114,1.429,1.429,1.429,1.429,0,0
20161115,1.440,1.440,1.440,1.440,0,0
20161116,1.430,1.430,1.430,1.430,0,0
20161117,1.440,1.440,1.440,1.440,0,0
20161118,1.449,1.449,1.449,1.449,0,0
20161121,1.473,1.473,1.473,1.473,0,0
20161122,1.477,1.477,1.477,1.477,0,0
20161123,1.482,1.482,1.482,1.482,0,0
20161125,1.487,1.487,1.487,1.487,0,0
20161128,1.487,1.487,1.487,1.487,0,0
20161129,1.400,1.400,1.400,1.400,0,0
20161130,1.444,1.444,1.444,1.444,0,0
20161201,1.389,1.389,1.389,1.389,0,0
20161202,1.389,1.389,1.389,1.389,0,0
20161205,1.400,1.400,1.400,1.400,0,0
20161206,1.416,1.416,1.416,1.416,0,0
20161207,1.440,1.440,1.440,1.440,0,0
20161208,1.433,1.433,1.433,1.433,0,0
20161209,1.457,1.457,1.457,1.457,0,0
20161212,1.499,1.499,1.499,1.499,0,0
20161213,1.494,1.494,1.494,1.494,0,0
20161214,1.451,1.451,1.451,1.451,0,0
20161215,1.398,1.398,1.398,1.398,0,0
20161216,1.381,1.381,1.381,1.381,0,0
20161219,1.392,1.392,1.392,1.392,0,0
20161220,1.368,1.368,1.368,1.368,0,0
20161221,1.353,1.353,1.353,1.353,0,0
20161222,1.376,1.376,1.376,1.376,0,0
20161223,1.360,1.360,1.360,1.360,0,0
20161227,1.357,1.357,1.357,1.357,0,0
20161228,1.359,1.359,1.359,1.359,0,0
20161229,1.393,1.393,1.393,1.393,0,0
20161230,1.385,1.385,1.385,1.385,0,0
20170103,1.368,1.368,1.368,1.368,0,0
20170104,1.367,1.367,1.367,1.367,0,0
20170105,1.399,1.399,1.399,1.399,0,0
20170106,1.412,1.412,1.412,1.412,0,0
20170109,1.395,1.395,1.395,1.395,0,0
20170110,1.383,1.383,1.383,1.383,0,0
20170111,1.394,1.394,1.394,1.394,0,0
20170112,1.389,1.389,1.389,1.389,0,0
20170113,1.395,1.395,1.395,1.395,0,0
20170117,1.423,1.423,1.423,1.423,0,0
20170118,1.425,1.425,1.425,1.425,0,0
20170119,1.425,1.425,1.425,1.425,0,0
20170120,1.439,1.439,1.439,1.439,0,0
20170123,1.450,1.450,1.450,1.450,0,0
20170124,1.435,1.435,1.435,1.435,0,0
20170125,1.421,1.421,1.421,1.421,0,0
20170126,1.440,1.440,1.440,1.440,0,0
20170127,1.456,1.456,1.456,1.456,0,0
20170130,1.460,1.460,1.460,1.460,0,0
20170131,1.464,1.464,1.464,1.464,0,0
20170201,1.460,1.460,1.460,1.460,0,0
20170202,1.466,1.466,1.466,1.466,0,0
20170203,1.470,1.470,1.470,1.470,0,0
20170206,1.481,1.481,1.481,1.481,0,0
20170207,1.499,1.499,1.499,1.499,0,0
20170208,1.519,1.519,1.519,1.519,0,0
20170209,1.508,1.508,1.508,1.508,0,0
20170210,1.518,1.518,1.518,1.518,0,0
20170213,1.513,1.513,1.513,1.513,0,0
20170214,1.488,1.488,1.488,1.488,0,0
20170215,1.490,1.490,1.490,1.490,0,0
20170216,1.490,1.490,1.490,1.490,0,0
20170217,1.473,1.473,1.473,1.473,0,0
20170221,1.458,1.458,1.458,1.458,0,0
20170222,1.458,1.458,1.458,1.458,0,0
20170223,1.452,1.452,1.452,1.452,0,0
20170224,1.458,1.458,1.458,1.458,0,0
20170227,1.451,1.451,1.451,1.451,0,0
20170228,1.482,1.482,1.482,1.482,0,0
20170301,1.475,1.475,1.475,1.475,0,0
20170302,1.460,1.460,1.460,1.460,0,0
20170303,1.464,1.464,1.464,1.464,0,0
20170306,1.458,1.458,1.458,1.458,0,0
20170307,1.452,1.452,1.452,1.452,0,0
20170308,1.449,1.449,1.449,1.449,0,0
20170309,1.444,1.444,1.444,1.444,0,0
20170310,1.453,1.453,1.453,1.453,0,0
20170313,1.458,1.458,1.458,1.458,0,0
20170314,1.443,1.443,1.443,1.443,0,0
20170315,1.453,1.453,1.453,1.453,0,0
20170316,1.468,1.468,1.468,1.468,0,0
20170317,1.458,1.458,1.458,1.458,0,0
20170320,1.458,1.458,1.458,1.458,0,0
20170321,1.456,1.456,1.456,1.456,0,0
20170322,1.466,1.466,1.466,1.466,0,0
20170323,1.467,1.467,1.467,1.467,0,0
20170324,1.478,1.478,1.478,1.478,0,0
20170327,1.472,1.472,1.472,1.472,0,0
20170328,1.483,1.483,1.483,1.483,0,0
20170329,1.477,1.477,1.477,1.477,0,0
20170330,1.487,1.487,1.487,1.487,0,0
20170331,1.498,1.498,1.498,1.498,0,0
20170403,1.516,1.516,1.516,1.516,0,0
20170404,1.502,1.502,1.502,1.502,0,0
20170405,1.497,1.497,1.497,1.497,0,0
20170406,1.470,1.470,1.470,1.470,0,0
20170407,1.478,1.478,1.478,1.478,0,0
20170410,1.483,1.483,1.483,1.483,0,0
20170411,1.485,1.485,1.485,1.485,0,0
20170412,1.490,1.490,1.490,1.490,0,0
20170413,1.480,1.480,1.480,1.480,0,0
20170417,1.475,1.475,1.475,1.475,0,0
20170418,1.475,1.475,1.475,1.475,0,0
20170419,1.483,1.483,1.483,1.483,0,0
20170420,1.480,1.480,1.480,1.480,0,0
20170421,1.485,1.485,1.485,1.485,0,0
20170424,1.490,1.490,1.490,1.490,0,0
20170425,1.501,1.501,1.501,1.501,0,0
20170426,1.488,1.488,1.488,1.488,0,0
20170427,1.494,1.494,1.494,1.494,0,0
20170428,1.481,1.481,1.481,1.481,0,0
20170501,1.488,1.488,1.488,1.488,0,0
20170502,1.473,1.473,1.473,1.473,0,0
20170503,1.467,1.467,1.467,1.467,0,0
20170504,1.436,1.436,1.436,1.436,0,0
20170505,1.464,1.464,1.464,1.464,0,0
20170508,1.453,1.453,1.453,1.453,0,0
20170509,1.440,1.440,1.440,1.440,0,0
20170510,1.456,1.456,1.456,1.456,0,0
20170511,1.460,1.460,1.460,1.460,0,0
20170512,1.469,1.469,1.469,1.469,0,0
20170515,1.469,1.469,1.469,1.469,0,0
20170516,1.470,1.470,1.470,1.470,0,0
20170517,1.458,1.458,1.458,1.458,0,0
20170518,1.465,1.465,1.465,1.465,0,0
20170519,1.478,1.478,1.478,1.478,0,0
20170522,1.482,1.482,1.482,1.482,0,0
20170523,1.475,1.475,1.475,1.475,0,0
20170524,1.484,1.484,1.484,1.484,0,0
20170525,1.470,1.470,1.470,1.470,0,0
20170526,1.491,1.491,1.491,1.491,0,0
20170530,1.485,1.485,1.485,1.485,0,0
20170531,1.493,1.493,1.493,1.493,0,0
20170601,1.500,1.500,1.500,1.500,0,0
20170602,1.506,1.506,1.506,1.506,0,0
20170605,1.501,1.501,1.501,1.501,0,0
20170606,1.502,1.502,1.502,1.502,0,0
20170607,1.500,1.500,1.500,1.500,0,0
20170608,1.500,1.500,1.500,1.500,0,0
20170609,1.504,1.504,1.504,1.504,0,0
20170612,1.489,1.489,1.489,1.489,0,0
20170613,1.513,1.513,1.513,1.513,0,0
20170614,1.498,1.498,1.498,1.498,0,0
20170615,1.499,1.499,1.499,1.499,0,0
20170616,1.502,1.502,1.502,1.502,0,0
20170619,1.482,1.482,1.482,1.482,0,0
20170620,1.466,1.466,1.466,1.466,0,0
20170621,1.463,1.463,1.463,1.463,0,0
20170622,1.450,1.450,1.450,1.450,0,0
20170623,1.448,1.448,1.448,1.448,0,0
20170626,1.457,1.457,1.457,1.457,0,0
20170627,1.462,1.462,1.462,1.462,0,0
20170628,1.450,1.450,1.450,1.450,0,0
20170629,1.458,1.458,1.458,1.458,0,0
20170630,1.485,1.485,1.485,1.485,0,0
20170703,1.497,1.497,1.497,1.497,0,0
20170705,1.495,1.495,1.495,1.495,0,0
20170706,1.484,1.484,1.484,1.484,0,0
20170707,1.497,1.497,1.497,1.497,0,0
20170710,1.528,1.528,1.528,1.528,0,0
20170711,1.536,1.536,1.536,1.536,0,0
20170712,1.523,1.523,1.523,1.523,0,0
20170713,1.500,1.500,1.500,1.500,0,0
20170714,1.520,1.520,1.520,1.520,0,0
20170717,1.513,1.513,1.513,1.513,0,0
20170718,1.523,1.523,1.523,1.523,0,0
20170719,1.522,1.522,1.522,1.522,0,0
20170720,1.528,1.528,1.528,1.528,0,0
20170721,1.514,1.514,1.514,1.514,0,0
20170724,1.517,1.517,1.517,1.517,0,0
20170725,1.507,1.507,1.507,1.507,0,0
20170726,1.517,1.517,1.517,1.517,0,0
20170727,1.525,1.525,1.525,1.525,0,0
20170728,1.534,1.534,1.534,1.534,0,0
20170731,1.527,1.527,1.527,1.527,0,0
20170801,1.518,1.518,1.518,1.518,0,0
20170802,1.534,1.534,1.534,1.534,0,0
20170803,1.505,1.505,1.505,1.505,0,0
20170804,1.513,1.513,1.513,1.513,0,0
20170807,1.527,1.527,1.527,1.527,0,0
20170808,1.505,1.505,1.505,1.505,0,0
20170809,1.502,1.502,1.502,1.502,0,0
20170810,1.485,1.485,1.485,1.485,0,0
20170811,1.504,1.504,1.504,1.504,0,0
20170814,1.509,1.509,1.509,1.509,0,0
20170815,1.499,1.499,1.499,1.499,0,0
20170816,1.479,1.479,1.479,1.479,0,0
20170817,1.461,1.461,1.461,1.461,0,0
20170818,1.472,1.472,1.472,1.472,0,0
20170821,1.495,1.495,1.495,1.495,0,0
20170822,1.491,1.491,1.491,1.491,0,0
20170823,1.475,1.475,1.475,1.475,0,0
20170824,1.468,1.468,1.468,1.468,0,0
20170825,1.469,1.469,1.469,1.469,0,0
20170828,1.475,1.475,1.475,1.475,0,0
20170829,1.467,1.467,1.467,1.467,0,0
20170830,1.453,1.453,1.453,1.453,0,0
20170831,1.492,1.492,1.492,1.492,0,0
20170901,1.504,1.504,1.504,1.504,0,0
20170905,1.515,1.515,1.515,1.515,0,0
20170906,1.520,1.520,1.520,1.520,0,0
20170907,1.490,1.490,1.490,1.490,0,0
20170908,1.496,1.496,1.496,1.496,0,0
20170911,1.505,1.505,1.505,1.505,0,0
20170912,1.495,1.495,1.495,1.495,0,0
20170913,1.498,1.498,1.498,1.498,0,0
20170914,1.491,1.491,1.491,1.491,0,0
20170915,1.491,1.491,1.491,1.491,0,0
20170918,1.504,1.504,1.504,1.504,0,0
20170919,1.487,1.487,1.487,1.487,0,0
20170920,1.476,1.476,1.476,1.476,0,0
20170921,1.466,1.466,1.466,1.466,0,0
20170922,1.481,1.481,1.481,1.481,0,0
20170925,1.482,1.482,1.482,1.482,0,0
20170926,1.476,1.476,1.476,1.476,0,0
20170927,1.477,1.477,1.477,1.477,0,0
20170928,1.487,1.487,1.487,1.487,0,0
20170929,1.476,1.476,1.476,1.476,0,0
20171002,1.463,1.463,1.463,1.463,0,0
20171003,1.462,1.462,1.462,1.462,0,0
20171004,1.447,1.447,1.447,1.447,0,0
20171005,1.450,1.450,1.450,1.450,0,0
20171006,1.440,1.440,1.440,1.440,0,0
20171009,1.442,1.442,1.442,1.442,0,0
20171010,1.447,1.447,1.447,1.447,0,0
20171011,1.450,1.450,1.450,1.450,0,0
20171012,1.451,1.451,1.451,1.451,0,0
20171013,1.455,1.455,1.455,1.455,0,0
20171016,1.447,1.447,1.447,1.447,0,0
20171017,1.452,1.452,1.452,1.452,0,0
20171018,1.438,1.438,1.438,1.438,0,0
20171019,1.427,1.427,1.427,1.427,0,0
20171020,1.425,1.425,1.425,1.425,0,0
20171023,1.445,1.445,1.445,1.445,0,0
20171024,1.446,1.446,1.446,1.446,0,0
20171025,1.437,1.437,1.437,1.437,0,0
20171026,1.444,1.444,1.444,1.444,0,0
20171027,1.447,1.447,1.447,1.447,0,0
20171030,1.458,1.458,1.458,1.458,0,0
20171031,1.463,1.463,1.463,1.463,0,0
20171101,1.472,1.472,1.472,1.472,0,0
20171102,1.453,1.453,1.453,1.453,0,0
20171103,1.466,1.466,1.466,1.466,0,0
20171106,1.473,1.473,1.473,1.473,0,0
20171107,1.469,1.469,1.469,1.469,0,0
20171108,1.467,1.467,1.467,1.467,0,0
20171109,1.477,1.477,1.477,1.477,0,0
20171110,1.489,1.489,1.489,1.489,0,0
20171113,1.474,1.474,1.474,1.474,0,0
20171114,1.466,1.466,1.466,1.466,0,0
20171115,1.486,1.486,1.486,1.486,0,0
20171116,1.478,1.478,1.478,1.478,0,0
20171117,1.496,1.496,1.496,1.496,0,0
20171120,1.489,1.489,1.489,1.489,0,0
20171121,1.484,1.484,1.484,1.484,0,0
20171122,1.493,1.493,1.493,1.493,0,0
20171124,1.472,1.472,1.472,1.472,0,0
20171127,1.477,1.477,1.477,1.477,0,0
20171128,1.466,1.466,1.466,1.466,0,0
20171129,1.461,1.461,1.461,1.461,0,0
20171130,1.452,1.452,1.452,1.452,0,0
20171201,1.450,1.450,1.450,1.450,0,0
20171204,1.448,1.448,1.448,1.448,0,0
20171205,1.447,1.447,1.447,1.447,0,0
20171206,1.412,1.412,1.412,1.412,0,0
20171207,1.410,1.410,1.410,1.410,0,0
20171208,1.424,1.424,1.424,1.424,0,0
20171211,1.412,1.412,1.412,1.412,0,0
20171212,1.419,1.419,1.419,1.419,0,0
20171213,1.422,1.422,1.422,1.422,0,0
20171214,1.414,1.414,1.414,1.414,0,0
20171215,1.408,1.408,1.408,1.408,0,0
20171218,1.416,1.416,1.416,1.416,0,0
20171219,1.415,1.415,1.415,1.415,0,0
20171220,1.425,1.425,1.425,1.425,0,0
20171221,1.429,1.429,1.429,1.429,0,0
20171222,1.436,1.436,1.436,1.436,0,0
20171226,1.426,1.426,1.426,1.426,0,0
20171227,1.428,1.428,1.428,1.428,0,0
20171228,1.443,1.443,1.443,1.443,0,0
20171229,1.454,1.454,1.454,1.454,0,0
20180102,1.460,1.460,1.460,1.460,0,0
20180103,1.449,1.449,1.449,1.449,0,0
20180104,1.433,1.433,1.433,1.433,0,0
20180105,1.427,1.427,1.427,1.427,0,0
20180108,1.419,1.419,1.419,1.419,0,0
20180109,1.439,1.439,1.439,1.439,0,0
20180110,1.442,1.442,1.442,1.442,0,0
20180111,1.451,1.451,1.451,1.451,0,0
20180112,1.451,1.451,1.451,1.451,0,0
20180116,1.449,1.449,1.449,1.449,0,0
20180117,1.444,1.444,1.444,1.444,0,0
20180118,1.427,1.427,1.427,1.427,0,0
20180119,1.424,1.424,1.424,1.424,0,0
20180122,1.419,1.419,1.419,1.419,0,0
20180123,1.426,1.426,1.426,1.426,0,0
20180124,1.434,1.434,1.434,1.434,0,0
20180125,1.438,1.438,1.438,1.438,0,0
20180126,1.436,1.436,1.436,1.436,0,0
20180129,1.442,1.442,1.442,1.442,0,0
20180130,1.437,1.437,1.437,1.437,0,0
20180131,1.448,1.448,1.448,1.448,0,0
20180201,1.454,1.454,1.454,1.454,0,0
20180202,1.456,1.456,1.456,1.456,0,0
20180205,1.441,1.441,1.441,1.441,0,0
20180206,1.451,1.451,1.451,1.451,0,0
20180207,1.443,1.443,1.443,1.443,0,0
20180208,1.450,1.450,1.450,1.450,0,0
20180209,1.436,1.436,1.436,1.436,0,0
20180212,1.452,1.452,1.452,1.452,0,0
20180213,1.449,1.449,1.449,1.449,0,0
20180214,1.469,1.469,1.469,1.469,0,0
20180215,1.479,1.479,1.479,1.479,0,0
20180216,1.472,1.472,1.472,1.472,0,0
20180220,1.474,1.474,1.474,1.474,0,0
20180221,1.479,1.479,1.479,1.479,0,0
20180222,1.489,1.489,1.489,1.489,0,0
20180223,1.475,1.475,1.475,1.475,0,0
20180226,1.482,1.482,1.482,1.482,0,0
20180227,1.481,1.481,1.481,1.481,0,0
20180228,1.482,1.482,1.482,1.482,0,0
20180301,1.485,1.485,1.485,1.485,0,0
20180302,1.470,1.470,1.470,1.470,0,0
20180305,1.483,1.483,1.483,1.483,0,0
20180306,1.497,1.497,1.497,1.497,0,0
20180307,1.506,1.506,1.506,1.506,0,0
20180308,1.505,1.505,1.505,1.505,0,0
20180309,1.507,1.507,1.507,1.507,0,0
20180312,1.510,1.510,1.510,1.510,0,0
20180313,1.522,1.522,1.522,1.522,0,0
20180314,1.525,1.525,1.525,1.525,0,0
20180315,1.520,1.520,1.520,1.520,0,0
20180316,1.503,1.503,1.503,1.503,0,0
20180319,1.466,1.479,1.466,1.479,1,1
20180320,1.478,1.478,1.478,1.478,0,1
20180321,1.483,1.483,1.483,1.483,0,1
20180322,1.490,1.490,1.490,1.490,0,1
20180323,1.466,1.466,1.466,1.466,0,1
20180326,1.450,1.450,1.450,1.450,0,1
20180327,1.448,1.448,1.448,1.448,0,1
20180328,1.448,1.448,1.448,1.448,0,1
20180329,1.472,1.472,1.472,1.472,0,1
20180402,1.445,1.445,1.445,1.445,0,1
20180403,1.464,1.464,1.454,1.454,5,6
20180404,1.451,1.451,1.444,1.444,11,10
20180405,1.465,1.465,1.465,1.465,0,10
20180406,1.469,1.470,1.469,1.469,17,27
20180409,1.481,1.481,1.481,1.481,0,27
20180410,1.481,1.481,1.481,1.481,0,27
20180411,1.487,1.487,1.487,1.487,0,27
20180412,1.490,1.490,1.490,1.490,0,27
20180413,1.480,1.480,1.480,1.480,0,27
20180416,1.465,1.465,1.465,1.465,0,27
20180417,1.472,1.472,1.472,1.472,0,27
20180418,1.491,1.491,1.489,1.489,1,27
20180419,1.489,1.489,1.489,1.489,0,27
20180420,1.470,1.470,1.470,1.470,0,27
20180423,1.468,1.468,1.468,1.468,0,27
20180424,1.467,1.467,1.464,1.464,20,45
20180425,1.485,1.485,1.485,1.485,0,45
20180426,1.476,1.476,1.476,1.476,0,45
20180427,1.480,1.480,1.474,1.474,10,55
20180430,1.484,1.484,1.472,1.472,18,73
20180501,1.473,1.473,1.473,1.473,0,73
20180502,1.474,1.474,1.474,1.474,0,73
20180503,1.500,1.500,1.500,1.500,2,73
20180504,1.505,1.510,1.505,1.510,10,83
20180507,1.478,1.478,1.478,1.478,0,83
20180508,1.491,1.491,1.491,1.491,0,83
20180509,1.496,1.496,1.496,1.496,0,83
20180510,1.497,1.497,1.497,1.497,0,83
20180511,1.497,1.497,1.497,1.497,0,83
20180514,1.514,1.514,1.514,1.514,0,83
20180515,1.514,1.514,1.514,1.514,0,83
20180516,1.505,1.505,1.505,1.505,0,83
20180517,1.505,1.505,1.500,1.500,15,92
20180518,1.515,1.520,1.510,1.510,66,158
20180521,1.539,1.539,1.530,1.530,6,164
20180522,1.537,1.537,1.537,1.537,0,164
20180523,1.548,1.548,1.548,1.548,0,164
20180524,1.553,1.553,1.535,1.535,20,176
20180525,1.537,1.537,1.537,1.537,0,176
20180529,1.526,1.526,1.525,1.525,1,175
20180530,1.498,1.498,1.498,1.498,0,175
20180531,1.505,1.505,1.505,1.505,1,176
20180601,1.506,1.506,1.501,1.501,9,175
20180604,1.484,1.485,1.484,1.485,1,175
20180605,1.491,1.491,1.484,1.490,8,175
20180606,1.463,1.463,1.463,1.463,0,175
20180607,1.459,1.475,1.459,1.475,2,177
20180608,1.477,1.477,1.477,1.477,0,177
20180611,1.460,1.460,1.452,1.452,1,176
20180612,1.468,1.468,1.468,1.468,4,176
20180613,1.465,1.465,1.465,1.465,0,176
20180614,1.437,1.437,1.437,1.437,0,176
20180615,1.417,1.442,1.417,1.442,8,176
20180618,1.426,1.426,1.426,1.426,0,176
20180619,1.405,1.424,1.405,1.424,4,176
20180620,1.422,1.435,1.422,1.435,18,194
20180621,1.442,1.442,1.442,1.442,2,193
20180622,1.435,1.441,1.435,1.441,7,194
20180625,1.417,1.422,1.417,1.422,1,194
20180626,1.427,1.430,1.423,1.425,67,153
20180627,1.430,1.442,1.430,1.442,9,149
20180628,1.443,1.443,1.437,1.437,10,151
20180629,1.431,1.443,1.431,1.443,6,151
20180702,1.413,1.413,1.407,1.407,17,148
20180703,1.426,1.426,1.426,1.426,0,148
20180705,1.419,1.424,1.419,1.424,5,148
20180706,1.435,1.435,1.435,1.435,8,148
20180709,1.429,1.429,1.429,1.429,2,148
20180710,1.415,1.421,1.415,1.421,7,147
20180711,1.393,1.405,1.392,1.395,7,147
20180712,1.403,1.403,1.403,1.403,128,143
20180713,1.382,1.396,1.382,1.394,20,147
20180716,1.398,1.398,1.398,1.398,0,147
20180717,1.405,1.405,1.405,1.405,0,147
20180718,1.401,1.406,1.401,1.406,30,147
20180719,1.413,1.413,1.413,1.413,46,147
20180720,1.423,1.423,1.421,1.421,211,187
20180723,1.421,1.425,1.421,1.423,28,206
20180724,1.421,1.421,1.413,1.413,15,210
20180725,1.424,1.424,1.424,1.424,24,208
20180726,1.437,1.437,1.431,1.431,9,209
20180727,1.450,1.450,1.431,1.431,5,210
20180730,1.440,1.444,1.440,1.444,36,207
20180731,1.457,1.458,1.447,1.457,36,214
20180801,1.444,1.444,1.435,1.435,55,238
20180802,1.435,1.435,1.435,1.435,28,238
20180803,1.433,1.438,1.428,1.435,59,247
20180806,1.444,1.444,1.421,1.428,35,257
20180807,1.420,1.421,1.414,1.415,43,265
20180808,1.410,1.410,1.385,1.385,169,317
20180809,1.371,1.378,1.370,1.374,185,328
20180810,1.367,1.368,1.347,1.352,145,361
20180813,1.335,1.352,1.335,1.350,266,451
20180814,1.353,1.374,1.353,1.365,59,465
20180815,1.343,1.359,1.343,1.356,62,470
20180816,1.370,1.381,1.361,1.368,199,517
20180817,1.368,1.368,1.353,1.362,184,549
20180820,1.362,1.362,1.349,1.358,379,687
20180821,1.361,1.361,1.348,1.352,457,818
20180822,1.345,1.350,1.319,1.320,133,851
20180823,1.330,1.330,1.290,1.305,730,1084
20180824,1.303,1.315,1.303,1.313,215,1162
20180827,1.307,1.310,1.296,1.304,638,1390
20180828,1.314,1.314,1.288,1.297,185,1421
20180829,1.296,1.301,1.264,1.269,211,1456
20180830,1.269,1.274,1.233,1.253,265,1478
20180831,1.245,1.315,1.245,1.306,154,1473
20180904,1.312,1.330,1.295,1.323,359,1457
20180905,1.322,1.325,1.295,1.297,164,1456
20180906,1.284,1.300,1.280,1.284,192,1453
20180907,1.273,1.293,1.273,1.292,96,1438
20180910,1.288,1.300,1.282,1.290,496,1240
20180911,1.286,1.294,1.283,1.293,80,1239
20180912,1.298,1.299,1.254,1.265,434,1210
20180913,1.265,1.280,1.256,1.274,298,1176
20180914,1.284,1.289,1.274,1.281,170,1210
20180917,1.283,1.283,1.265,1.274,347,1118
20180918,1.275,1.275,1.256,1.267,242,1058
20180919,1.260,1.265,1.250,1.255,364,985
20180920,1.250,1.264,1.244,1.262,1163,720
20180921,1.261,1.261,1.243,1.251,473,584
20180924,1.250,1.250,1.246,1.250,564,438
20180925,1.258,1.273,1.255,1.265,604,300
20180926,1.280,1.280,1.268,1.273,93,264
20180927,1.280,1.304,1.280,1.296,135,203
20180928,1.305,1.305,1.275,1.285,31,197
20181001,1.300,1.300,1.295,1.295,14,194
20181002,1.305,1.305,1.305,1.305,90,152
20181003,1.285,1.305,1.285,1.305,0,0