"Open","High","Low","Close","Volume","Date","Emiten"
55,55,55,55,2,"2007-01-02","INDX"
45,45,45,45,50000,"2007-01-03","INDX"
50,54,50,54,225000,"2007-01-04","INDX"
54,54,54,54,2,"2007-01-05","INDX"
54,54,54,54,2,"2007-01-08","INDX"
54,54,54,54,2,"2007-01-09","INDX"
60,60,50,60,35500,"2007-01-10","INDX"
55,69,55,69,470000,"2007-01-11","INDX"
55,55,55,55,50000,"2007-01-12","INDX"
60,60,60,60,2000,"2007-01-15","INDX"
60,60,60,60,15000,"2007-01-16","INDX"
51,58,51,55,22000,"2007-01-17","INDX"
52,52,52,52,10000,"2007-01-18","INDX"
50,59,50,55,125500,"2007-01-19","INDX"
55,55,55,55,2,"2007-01-22","INDX"
55,55,54,55,285500,"2007-01-23","INDX"
55,55,55,55,1e+05,"2007-01-24","INDX"
55,55,55,55,2,"2007-01-25","INDX"
59,69,58,69,1223500,"2007-01-26","INDX"
65,65,65,65,50000,"2007-01-29","INDX"
67,67,65,67,274500,"2007-01-30","INDX"
63,65,62,63,338500,"2007-01-31","INDX"
62,62,62,62,25000,"2007-02-01","INDX"
62,62,62,62,99500,"2007-02-02","INDX"
62,62,62,62,0,"2007-02-05","INDX"
62,62,62,62,55500,"2007-02-06","INDX"
60,60,60,60,1e+05,"2007-02-07","INDX"
62,62,62,62,10000,"2007-02-08","INDX"
62,62,62,62,1,"2007-02-09","INDX"
62,62,62,62,187500,"2007-02-12","INDX"
62,62,62,62,3,"2007-02-13","INDX"
60,65,60,65,4000,"2007-02-14","INDX"
65,65,65,65,2,"2007-02-15","INDX"
65,65,65,65,2,"2007-02-16","INDX"
65,65,65,65,2,"2007-02-19","INDX"
65,65,65,65,2,"2007-02-20","INDX"
65,65,65,65,3,"2007-02-21","INDX"
65,65,65,65,2,"2007-02-22","INDX"
65,65,65,65,2,"2007-02-23","INDX"
65,65,65,65,184000,"2007-02-26","INDX"
65,65,65,65,0,"2007-02-27","INDX"
63,65,63,63,290000,"2007-02-28","INDX"
63,65,63,63,157500,"2007-03-01","INDX"
65,66,65,65,206000,"2007-03-02","INDX"
63,63,63,63,10000,"2007-03-05","INDX"
70,86,70,85,2956000,"2007-03-06","INDX"
85,89,81,85,1605500,"2007-03-07","INDX"
83,85,83,85,75000,"2007-03-08","INDX"
83,85,81,83,109500,"2007-03-09","INDX"
84,85,84,84,80000,"2007-03-12","INDX"
85,85,84,85,1616000,"2007-03-13","INDX"
85,89,84,85,1343500,"2007-03-14","INDX"
84,93,83,90,2186000,"2007-03-15","INDX"
87,90,86,87,278500,"2007-03-16","INDX"
91,91,87,91,1105500,"2007-03-20","INDX"
93,93,90,93,15000,"2007-03-21","INDX"
93,93,90,93,22500,"2007-03-22","INDX"
93,93,93,93,2,"2007-03-23","INDX"
93,110,93,110,584500,"2007-03-26","INDX"
110,110,110,110,0,"2007-03-27","INDX"
103,110,100,103,478000,"2007-03-28","INDX"
104,109,101,104,299000,"2007-03-29","INDX"
105,126,105,119,4386500,"2007-03-30","INDX"
117,128,117,125,1373500,"2007-04-02","INDX"
125,125,125,125,0,"2007-04-03","INDX"
125,125,125,125,0,"2007-04-04","INDX"
125,125,125,125,0,"2007-04-05","INDX"
125,125,125,125,0,"2007-04-09","INDX"
125,125,125,125,0,"2007-04-10","INDX"
125,125,125,125,0,"2007-04-11","INDX"
125,125,125,125,0,"2007-04-12","INDX"
125,125,125,125,0,"2007-04-13","INDX"
125,125,125,125,0,"2007-04-16","INDX"
125,125,125,125,0,"2007-04-17","INDX"
125,125,125,125,0,"2007-04-18","INDX"
125,125,125,125,0,"2007-04-19","INDX"
125,125,125,125,0,"2007-04-20","INDX"
125,125,125,125,0,"2007-04-23","INDX"
125,125,125,125,0,"2007-04-24","INDX"
125,125,125,125,0,"2007-04-25","INDX"
125,125,125,125,0,"2007-04-26","INDX"
125,125,125,125,0,"2007-04-27","INDX"
125,125,125,125,0,"2007-04-30","INDX"
116,155,116,128,157000,"2007-05-01","INDX"
122,128,122,122,906000,"2007-05-02","INDX"
123,148,123,135,247500,"2007-05-03","INDX"
129,129,120,120,625000,"2007-05-04","INDX"
120,123,120,120,495000,"2007-05-07","INDX"
120,120,120,120,3,"2007-05-08","INDX"
120,120,120,120,125000,"2007-05-09","INDX"
120,120,120,120,0,"2007-05-10","INDX"
120,120,120,120,1,"2007-05-11","INDX"
108,115,108,108,932500,"2007-05-14","INDX"
107,107,107,107,40000,"2007-05-15","INDX"
120,126,110,120,1447000,"2007-05-16","INDX"
120,120,115,120,427000,"2007-05-21","INDX"
120,162,120,162,3236500,"2007-05-22","INDX"
177,200,168,177,5370000,"2007-05-23","INDX"
170,185,165,170,5137000,"2007-05-24","INDX"
172,185,169,185,3265500,"2007-05-25","INDX"
193,199,189,193,3807000,"2007-05-28","INDX"
190,195,189,190,1827500,"2007-05-29","INDX"
200,204,193,200,11942000,"2007-05-30","INDX"
205,235,200,230,9900000,"2007-05-31","INDX"
235,300,235,270,7738000,"2007-06-04","INDX"
290,325,280,290,11509500,"2007-06-05","INDX"
275,295,270,275,3296000,"2007-06-06","INDX"
275,290,270,275,2111000,"2007-06-07","INDX"
275,275,250,260,1952000,"2007-06-08","INDX"
275,275,220,230,2205000,"2007-06-11","INDX"
230,230,205,210,491000,"2007-06-12","INDX"
210,275,210,235,3566000,"2007-06-13","INDX"
260,260,225,235,1098000,"2007-06-14","INDX"
225,240,225,225,544000,"2007-06-15","INDX"
240,240,225,225,878500,"2007-06-18","INDX"
230,265,225,255,3269000,"2007-06-19","INDX"
250,265,250,250,858000,"2007-06-20","INDX"
265,290,255,265,2243000,"2007-06-21","INDX"
275,280,270,275,1192500,"2007-06-22","INDX"
280,355,280,330,12964500,"2007-06-25","INDX"
345,360,335,345,3266500,"2007-06-26","INDX"
345,345,320,325,2395000,"2007-06-27","INDX"
330,360,325,335,4623500,"2007-06-28","INDX"
335,345,310,310,262000,"2007-06-29","INDX"
325,335,310,325,201500,"2007-07-02","INDX"
315,320,305,315,227000,"2007-07-03","INDX"
330,330,295,305,1192000,"2007-07-04","INDX"
295,300,275,300,154000,"2007-07-05","INDX"
275,300,275,295,373500,"2007-07-06","INDX"
300,325,295,300,1065000,"2007-07-09","INDX"
310,310,300,310,1122500,"2007-07-10","INDX"
305,310,300,305,539000,"2007-07-11","INDX"
305,305,300,305,253500,"2007-07-12","INDX"
295,300,295,295,96000,"2007-07-13","INDX"
300,315,295,300,401000,"2007-07-16","INDX"
295,300,295,295,102000,"2007-07-17","INDX"
290,295,290,290,26000,"2007-07-18","INDX"
295,295,290,295,129000,"2007-07-19","INDX"
300,305,295,300,460000,"2007-07-20","INDX"
300,310,300,305,233000,"2007-07-23","INDX"
300,305,300,300,69500,"2007-07-24","INDX"
270,305,270,305,38000,"2007-07-25","INDX"
300,305,300,300,5e+05,"2007-07-26","INDX"
295,300,285,290,382500,"2007-07-27","INDX"
285,315,285,310,990000,"2007-07-30","INDX"
315,315,310,310,34500,"2007-07-31","INDX"
305,305,275,275,583500,"2007-08-01","INDX"
285,290,280,285,344000,"2007-08-02","INDX"
265,290,255,265,215000,"2007-08-03","INDX"
260,265,255,260,880000,"2007-08-06","INDX"
270,275,245,250,105000,"2007-08-07","INDX"
250,265,250,265,26000,"2007-08-08","INDX"
260,260,255,260,10500,"2007-08-09","INDX"
260,260,260,260,0,"2007-08-10","INDX"
260,275,260,260,2,"2007-08-13","INDX"
245,260,245,260,103000,"2007-08-14","INDX"
240,245,235,240,7500,"2007-08-15","INDX"
220,220,175,220,106000,"2007-08-16","INDX"
275,275,275,275,500,"2007-08-20","INDX"
220,230,220,220,282000,"2007-08-21","INDX"
215,230,205,230,160000,"2007-08-22","INDX"
230,240,225,230,107500,"2007-08-23","INDX"
280,280,265,280,15500,"2007-08-24","INDX"
370,370,245,270,156500,"2007-08-27","INDX"
260,270,230,260,187000,"2007-08-28","INDX"
260,260,260,260,2,"2007-08-29","INDX"
295,295,245,245,37500,"2007-08-30","INDX"
290,290,260,260,7000,"2007-08-31","INDX"
260,260,260,260,2,"2007-09-03","INDX"
235,235,235,235,500,"2007-09-04","INDX"
235,250,230,250,40000,"2007-09-05","INDX"
220,240,220,240,5500,"2007-09-06","INDX"
240,240,220,240,111000,"2007-09-07","INDX"
240,270,240,270,61000,"2007-09-10","INDX"
240,240,240,240,500,"2007-09-11","INDX"
240,245,210,240,155500,"2007-09-12","INDX"
220,235,220,220,50500,"2007-09-13","INDX"
235,235,205,205,331000,"2007-09-14","INDX"
205,215,205,205,83000,"2007-09-17","INDX"
260,260,205,215,315500,"2007-09-18","INDX"
220,225,215,220,207000,"2007-09-19","INDX"
210,225,210,210,80500,"2007-09-20","INDX"
210,225,205,210,100500,"2007-09-21","INDX"
205,210,205,210,169000,"2007-09-24","INDX"
200,205,200,200,236500,"2007-09-25","INDX"
200,200,200,200,34500,"2007-09-26","INDX"
210,210,190,190,55000,"2007-09-27","INDX"
200,256,200,250,2295000,"2007-09-28","INDX"
245,285,245,245,2018000,"2007-10-01","INDX"
240,240,200,240,233000,"2007-10-02","INDX"
235,235,210,210,66500,"2007-10-03","INDX"
205,210,200,205,288500,"2007-10-04","INDX"
205,210,205,210,189500,"2007-10-05","INDX"
200,205,200,200,516500,"2007-10-08","INDX"
205,205,200,205,84500,"2007-10-09","INDX"
210,210,205,210,63500,"2007-10-10","INDX"
210,210,205,210,38500,"2007-10-11","INDX"
200,205,200,200,27000,"2007-10-17","INDX"
200,200,200,200,372500,"2007-10-18","INDX"
195,210,195,195,316500,"2007-10-19","INDX"
185,200,185,195,220000,"2007-10-22","INDX"
195,200,195,195,25500,"2007-10-23","INDX"
205,210,195,205,138000,"2007-10-24","INDX"
195,200,195,195,25500,"2007-10-25","INDX"
200,200,195,200,19000,"2007-10-26","INDX"
200,200,200,200,25000,"2007-10-29","INDX"
200,200,195,200,57500,"2007-10-30","INDX"
195,200,190,195,197500,"2007-10-31","INDX"
200,200,195,200,170000,"2007-11-01","INDX"
195,195,195,195,50500,"2007-11-02","INDX"
195,195,195,195,0,"2007-11-05","INDX"
200,200,200,200,50000,"2007-11-06","INDX"
170,200,170,185,37500,"2007-11-07","INDX"
185,186,185,185,12500,"2007-11-08","INDX"
185,185,185,185,0,"2007-11-09","INDX"
175,175,175,175,20000,"2007-11-12","INDX"
170,170,170,170,75000,"2007-11-13","INDX"
170,171,170,170,30000,"2007-11-14","INDX"
170,170,170,170,50000,"2007-11-15","INDX"
170,170,170,170,0,"2007-11-16","INDX"
170,170,170,170,2,"2007-11-19","INDX"
185,185,181,181,52000,"2007-11-20","INDX"
181,181,181,181,0,"2007-11-21","INDX"
170,170,170,170,5000,"2007-11-22","INDX"
170,170,170,170,514500,"2007-11-23","INDX"
172,172,172,172,42000,"2007-11-26","INDX"
172,172,172,172,1,"2007-11-27","INDX"
170,170,170,170,1500,"2007-11-28","INDX"
170,170,170,170,2,"2007-11-29","INDX"
170,170,170,170,2,"2007-11-30","INDX"
170,170,170,170,0,"2007-12-03","INDX"
170,170,170,170,0,"2007-12-04","INDX"
170,170,170,170,0,"2007-12-05","INDX"
170,170,170,170,0,"2007-12-06","INDX"
170,170,170,170,0,"2007-12-07","INDX"
170,170,170,170,0,"2007-12-10","INDX"
170,170,170,170,0,"2007-12-11","INDX"
170,170,170,170,0,"2007-12-12","INDX"
170,170,170,170,0,"2007-12-13","INDX"
170,170,170,170,0,"2007-12-14","INDX"
170,170,170,170,0,"2007-12-17","INDX"
170,170,170,170,0,"2007-12-18","INDX"
170,170,170,170,0,"2007-12-19","INDX"
170,170,170,170,0,"2007-12-26","INDX"
170,170,170,170,0,"2007-12-27","INDX"
170,170,170,170,0,"2007-12-28","INDX"
170,170,170,170,0,"2007-12-31","INDX"
170,170,170,170,0,"2008-01-02","INDX"
170,170,170,170,0,"2008-01-03","INDX"
170,170,170,170,0,"2008-01-04","INDX"
170,170,170,170,0,"2008-01-07","INDX"
170,170,170,170,0,"2008-01-08","INDX"
170,170,170,170,0,"2008-01-09","INDX"
170,170,170,170,0,"2008-01-14","INDX"
170,170,170,170,0,"2008-01-15","INDX"
170,170,170,170,0,"2008-01-16","INDX"
170,170,170,170,0,"2008-01-17","INDX"
170,170,170,170,0,"2008-01-18","INDX"
170,170,170,170,0,"2008-01-21","INDX"
170,170,170,170,0,"2008-01-22","INDX"
170,170,170,170,0,"2008-01-23","INDX"
170,170,170,170,0,"2008-01-24","INDX"
170,170,170,170,0,"2008-01-25","INDX"
170,170,170,170,0,"2008-01-28","INDX"
170,170,170,170,0,"2008-01-29","INDX"
170,170,170,170,0,"2008-01-30","INDX"
170,170,170,170,0,"2008-01-31","INDX"
170,170,170,170,0,"2008-02-01","INDX"
170,170,170,170,0,"2008-02-04","INDX"
170,170,170,170,0,"2008-02-05","INDX"
170,170,170,170,0,"2008-02-06","INDX"
170,170,170,170,0,"2008-02-11","INDX"
170,170,170,170,0,"2008-02-12","INDX"
170,170,170,170,0,"2008-02-13","INDX"
170,170,170,170,0,"2008-02-14","INDX"
170,170,170,170,0,"2008-02-15","INDX"
170,170,170,170,0,"2008-02-18","INDX"
170,170,170,170,0,"2008-02-19","INDX"
170,170,170,170,0,"2008-02-20","INDX"
170,170,170,170,0,"2008-02-21","INDX"
170,170,170,170,0,"2008-02-22","INDX"
170,170,170,170,0,"2008-02-25","INDX"
170,170,170,170,0,"2008-02-26","INDX"
170,170,170,170,0,"2008-02-27","INDX"
170,170,170,170,0,"2008-02-28","INDX"
170,170,170,170,0,"2008-02-29","INDX"
170,170,170,170,0,"2008-03-03","INDX"
170,170,170,170,0,"2008-03-04","INDX"
170,170,170,170,0,"2008-03-05","INDX"
170,170,170,170,0,"2008-03-06","INDX"
170,170,170,170,0,"2008-03-10","INDX"
170,170,170,170,0,"2008-03-11","INDX"
170,170,170,170,0,"2008-03-12","INDX"
170,170,170,170,0,"2008-03-13","INDX"
170,170,170,170,0,"2008-03-14","INDX"
170,170,170,170,0,"2008-03-17","INDX"
170,170,170,170,0,"2008-03-18","INDX"
170,170,170,170,0,"2008-03-19","INDX"
170,170,170,170,0,"2008-03-24","INDX"
170,170,170,170,0,"2008-03-25","INDX"
170,170,170,170,0,"2008-03-26","INDX"
170,170,170,170,0,"2008-03-27","INDX"
170,170,170,170,0,"2008-03-28","INDX"
170,170,170,170,0,"2008-03-31","INDX"
170,170,170,170,0,"2008-04-01","INDX"
170,170,170,170,0,"2008-04-02","INDX"
170,170,170,170,0,"2008-04-03","INDX"
170,170,170,170,0,"2008-04-04","INDX"
170,170,170,170,0,"2008-04-07","INDX"
170,170,170,170,0,"2008-04-08","INDX"
170,170,170,170,0,"2008-04-09","INDX"
170,170,170,170,0,"2008-04-10","INDX"
170,170,170,170,0,"2008-04-11","INDX"
170,170,170,170,0,"2008-04-14","INDX"
170,170,170,170,0,"2008-04-15","INDX"
170,170,170,170,0,"2008-04-16","INDX"
170,170,170,170,0,"2008-04-17","INDX"
170,170,170,170,0,"2008-04-18","INDX"
170,170,170,170,0,"2008-04-21","INDX"
170,170,170,170,0,"2008-04-22","INDX"
170,170,170,170,0,"2008-04-23","INDX"
170,170,170,170,0,"2008-04-24","INDX"
170,170,170,170,0,"2008-04-25","INDX"
170,170,170,170,0,"2008-04-28","INDX"
170,170,170,170,0,"2008-04-29","INDX"
170,170,170,170,0,"2008-04-30","INDX"
170,170,170,170,0,"2008-05-05","INDX"
170,170,170,170,0,"2008-05-06","INDX"
170,170,170,170,0,"2008-05-07","INDX"
170,170,170,170,0,"2008-05-08","INDX"
170,170,170,170,0,"2008-05-09","INDX"
170,170,170,170,0,"2008-05-12","INDX"
170,170,170,170,0,"2008-05-13","INDX"
170,170,170,170,0,"2008-05-14","INDX"
170,170,170,170,0,"2008-05-15","INDX"
170,170,170,170,0,"2008-05-16","INDX"
170,170,170,170,0,"2008-05-21","INDX"
170,170,170,170,0,"2008-05-22","INDX"
170,170,170,170,0,"2008-05-23","INDX"
170,170,170,170,0,"2008-05-26","INDX"
170,170,170,170,0,"2008-05-27","INDX"
170,170,170,170,0,"2008-05-28","INDX"
170,170,170,170,0,"2008-05-29","INDX"
170,170,170,170,0,"2008-05-30","INDX"
170,170,170,170,0,"2008-06-02","INDX"
170,170,170,170,0,"2008-06-03","INDX"
170,170,170,170,0,"2008-06-04","INDX"
170,170,170,170,0,"2008-06-05","INDX"
170,170,170,170,0,"2008-06-06","INDX"
170,170,170,170,0,"2008-06-09","INDX"
170,170,170,170,0,"2008-06-10","INDX"
170,170,170,170,0,"2008-06-11","INDX"
170,170,170,170,0,"2008-06-12","INDX"
170,170,170,170,0,"2008-06-13","INDX"
170,170,170,170,0,"2008-06-16","INDX"
170,170,170,170,0,"2008-06-17","INDX"
170,170,170,170,0,"2008-06-18","INDX"
170,170,170,170,0,"2008-06-19","INDX"
170,170,170,170,0,"2008-06-20","INDX"
170,170,170,170,0,"2008-06-23","INDX"
170,170,170,170,0,"2008-06-24","INDX"
170,170,170,170,0,"2008-06-25","INDX"
170,170,170,170,0,"2008-06-26","INDX"
170,170,170,170,0,"2008-06-27","INDX"
170,170,170,170,0,"2008-06-30","INDX"
170,170,170,170,0,"2008-07-01","INDX"
170,170,170,170,0,"2008-07-02","INDX"
170,170,170,170,0,"2008-07-03","INDX"
170,170,170,170,0,"2008-07-04","INDX"
170,170,170,170,0,"2008-07-07","INDX"
170,170,170,170,0,"2008-07-08","INDX"
170,170,170,170,0,"2008-07-09","INDX"
170,170,170,170,0,"2008-07-10","INDX"
170,170,170,170,0,"2008-07-11","INDX"
170,170,170,170,0,"2008-07-14","INDX"
170,170,170,170,0,"2008-07-15","INDX"
170,170,170,170,0,"2008-07-16","INDX"
170,170,170,170,0,"2008-07-17","INDX"
170,170,170,170,0,"2008-07-18","INDX"
170,170,170,170,0,"2008-07-21","INDX"
170,170,170,170,0,"2008-07-22","INDX"
170,170,170,170,0,"2008-07-23","INDX"
170,170,170,170,0,"2008-07-24","INDX"
170,170,170,170,0,"2008-07-25","INDX"
170,170,170,170,0,"2008-07-28","INDX"
170,170,170,170,0,"2008-07-29","INDX"
170,170,170,170,0,"2008-07-31","INDX"
170,170,170,170,0,"2008-08-01","INDX"
170,170,170,170,0,"2008-08-04","INDX"
170,170,170,170,0,"2008-08-05","INDX"
170,170,170,170,0,"2008-08-06","INDX"
170,170,170,170,0,"2008-08-07","INDX"
170,170,170,170,0,"2008-08-08","INDX"
170,170,170,170,0,"2008-08-11","INDX"
170,170,170,170,0,"2008-08-12","INDX"
170,170,170,170,0,"2008-08-13","INDX"
170,170,170,170,0,"2008-08-14","INDX"
170,170,170,170,0,"2008-08-15","INDX"
170,170,170,170,0,"2008-08-19","INDX"
170,170,170,170,0,"2008-08-20","INDX"
170,170,170,170,0,"2008-08-21","INDX"
170,170,170,170,0,"2008-08-22","INDX"
170,170,170,170,0,"2008-08-25","INDX"
170,170,170,170,0,"2008-08-26","INDX"
170,170,170,170,0,"2008-08-27","INDX"
170,170,170,170,0,"2008-08-28","INDX"
170,170,170,170,0,"2008-08-29","INDX"
170,170,170,170,0,"2008-09-01","INDX"
170,170,170,170,0,"2008-09-02","INDX"
170,170,170,170,0,"2008-09-03","INDX"
170,170,170,170,0,"2008-09-04","INDX"
170,170,170,170,0,"2008-09-05","INDX"
170,170,170,170,0,"2008-09-08","INDX"
170,170,170,170,0,"2008-09-09","INDX"
170,170,170,170,0,"2008-09-10","INDX"
170,170,170,170,0,"2008-09-11","INDX"
170,170,170,170,0,"2008-09-12","INDX"
170,170,170,170,0,"2008-09-15","INDX"
170,170,170,170,0,"2008-09-16","INDX"
170,170,170,170,0,"2008-09-17","INDX"
170,170,170,170,0,"2008-09-18","INDX"
170,170,170,170,0,"2008-09-19","INDX"
170,170,170,170,0,"2008-09-22","INDX"
170,170,170,170,0,"2008-09-23","INDX"
170,170,170,170,0,"2008-09-24","INDX"
170,170,170,170,0,"2008-09-25","INDX"
170,170,170,170,0,"2008-09-26","INDX"
170,170,170,170,0,"2008-10-06","INDX"
170,170,170,170,0,"2008-10-07","INDX"
170,170,170,170,0,"2008-10-08","INDX"
170,170,170,170,0,"2008-10-09","INDX"
170,170,170,170,0,"2008-10-10","INDX"
170,170,170,170,0,"2008-10-13","INDX"
170,170,170,170,0,"2008-10-14","INDX"
170,170,170,170,0,"2008-10-15","INDX"
170,170,170,170,0,"2008-10-16","INDX"
170,170,170,170,0,"2008-10-17","INDX"
170,170,170,170,0,"2008-10-20","INDX"
170,170,170,170,0,"2008-10-21","INDX"
170,170,170,170,0,"2008-10-22","INDX"
170,170,170,170,0,"2008-10-23","INDX"
170,170,170,170,0,"2008-10-24","INDX"
170,170,170,170,0,"2008-10-27","INDX"
170,170,170,170,0,"2008-10-28","INDX"
170,170,170,170,0,"2008-10-29","INDX"
170,170,170,170,0,"2008-10-30","INDX"
170,170,170,170,0,"2008-10-31","INDX"
170,170,170,170,0,"2008-11-03","INDX"
170,170,170,170,0,"2008-11-04","INDX"
170,170,170,170,0,"2008-11-05","INDX"
170,170,170,170,0,"2008-11-06","INDX"
170,170,170,170,0,"2008-11-07","INDX"
170,170,170,170,0,"2008-11-10","INDX"
170,170,170,170,0,"2008-11-11","INDX"
170,170,170,170,0,"2008-11-12","INDX"
170,170,170,170,0,"2008-11-13","INDX"
170,170,170,170,0,"2008-11-14","INDX"
170,170,170,170,0,"2008-11-17","INDX"
170,170,170,170,0,"2008-11-18","INDX"
170,170,170,170,0,"2008-11-19","INDX"
170,170,170,170,0,"2008-11-20","INDX"
170,170,170,170,0,"2008-11-21","INDX"
170,170,170,170,0,"2008-11-24","INDX"
170,170,170,170,0,"2008-11-25","INDX"
170,170,170,170,0,"2008-11-26","INDX"
170,170,170,170,0,"2008-11-27","INDX"
170,170,170,170,0,"2008-11-28","INDX"
170,170,170,170,0,"2008-12-01","INDX"
170,170,170,170,0,"2008-12-02","INDX"
170,170,170,170,0,"2008-12-03","INDX"
170,170,170,170,0,"2008-12-04","INDX"
170,170,170,170,0,"2008-12-05","INDX"
170,170,170,170,0,"2008-12-09","INDX"
170,170,170,170,0,"2008-12-10","INDX"
170,170,170,170,0,"2008-12-11","INDX"
170,170,170,170,0,"2008-12-12","INDX"
170,170,170,170,0,"2008-12-15","INDX"
170,170,170,170,0,"2008-12-16","INDX"
170,170,170,170,0,"2008-12-17","INDX"
170,170,170,170,0,"2008-12-18","INDX"
170,170,170,170,0,"2008-12-19","INDX"
170,170,170,170,0,"2008-12-22","INDX"
170,170,170,170,0,"2008-12-23","INDX"
170,170,170,170,0,"2008-12-24","INDX"
170,170,170,170,0,"2008-12-30","INDX"
170,170,170,170,0,"2008-12-31","INDX"
170,170,170,170,0,"2009-01-05","INDX"
170,170,170,170,0,"2009-01-06","INDX"
170,170,170,170,0,"2009-01-07","INDX"
170,170,170,170,0,"2009-01-08","INDX"
170,170,170,170,0,"2009-01-09","INDX"
170,170,170,170,0,"2009-01-12","INDX"
170,170,170,170,0,"2009-01-13","INDX"
170,170,170,170,0,"2009-01-14","INDX"
170,170,170,170,0,"2009-01-15","INDX"
170,170,170,170,0,"2009-01-16","INDX"
170,170,170,170,0,"2009-01-19","INDX"
170,170,170,170,0,"2009-01-20","INDX"
170,170,170,170,0,"2009-01-21","INDX"
170,170,170,170,0,"2009-01-22","INDX"
170,170,170,170,0,"2009-01-23","INDX"
170,170,170,170,0,"2009-01-27","INDX"
170,170,170,170,0,"2009-01-28","INDX"
170,170,170,170,0,"2009-01-29","INDX"
170,170,170,170,0,"2009-01-30","INDX"
170,170,170,170,0,"2009-02-02","INDX"
170,170,170,170,0,"2009-02-03","INDX"
170,170,170,170,0,"2009-02-04","INDX"
170,170,170,170,0,"2009-02-05","INDX"
170,170,170,170,0,"2009-02-06","INDX"
170,170,170,170,0,"2009-02-09","INDX"
170,170,170,170,0,"2009-02-10","INDX"
170,170,170,170,0,"2009-02-11","INDX"
170,170,170,170,0,"2009-02-12","INDX"
170,170,170,170,0,"2009-02-13","INDX"
170,170,170,170,0,"2009-02-16","INDX"
170,170,170,170,0,"2009-02-17","INDX"
170,170,170,170,0,"2009-02-18","INDX"
170,170,170,170,0,"2009-02-19","INDX"
170,170,170,170,0,"2009-02-20","INDX"
170,170,170,170,0,"2009-02-23","INDX"
170,170,170,170,0,"2009-02-24","INDX"
170,170,170,170,0,"2009-02-25","INDX"
170,170,170,170,0,"2009-02-26","INDX"
170,170,170,170,0,"2009-02-27","INDX"
170,170,170,170,0,"2009-03-02","INDX"
170,170,170,170,0,"2009-03-03","INDX"
170,170,170,170,0,"2009-03-04","INDX"
170,170,170,170,0,"2009-03-05","INDX"
170,170,170,170,0,"2009-03-06","INDX"
170,170,170,170,0,"2009-03-10","INDX"
170,170,170,170,0,"2009-03-11","INDX"
170,170,170,170,0,"2009-03-12","INDX"
170,170,170,170,0,"2009-03-13","INDX"
170,170,170,170,0,"2009-03-16","INDX"
170,170,170,170,0,"2009-03-17","INDX"
170,170,170,170,0,"2009-03-18","INDX"
170,170,170,170,0,"2009-03-19","INDX"
170,170,170,170,0,"2009-03-20","INDX"
170,170,170,170,0,"2009-03-23","INDX"
170,170,170,170,0,"2009-03-24","INDX"
170,170,170,170,0,"2009-03-25","INDX"
170,170,170,170,0,"2009-03-27","INDX"
170,170,170,170,0,"2009-03-30","INDX"
170,170,170,170,0,"2009-03-31","INDX"
170,170,170,170,0,"2009-04-01","INDX"
170,170,170,170,0,"2009-04-02","INDX"
170,170,170,170,0,"2009-04-03","INDX"
170,170,170,170,0,"2009-04-06","INDX"
170,170,170,170,0,"2009-04-07","INDX"
170,170,170,170,0,"2009-04-08","INDX"
170,170,170,170,0,"2009-04-09","INDX"
170,170,170,170,0,"2009-04-13","INDX"
170,170,170,170,0,"2009-04-14","INDX"
170,170,170,170,0,"2009-04-15","INDX"
170,170,170,170,0,"2009-04-16","INDX"
170,170,170,170,0,"2009-04-17","INDX"
170,170,170,170,0,"2009-04-20","INDX"
170,170,170,170,0,"2009-04-22","INDX"
170,170,170,170,0,"2009-04-23","INDX"
170,170,170,170,0,"2009-04-24","INDX"
170,170,170,170,0,"2009-04-27","INDX"
170,170,170,170,0,"2009-04-28","INDX"
170,170,170,170,0,"2009-04-29","INDX"
170,170,170,170,0,"2009-04-30","INDX"
170,170,170,170,0,"2009-05-01","INDX"
170,170,170,170,0,"2009-05-04","INDX"
170,170,170,170,0,"2009-05-05","INDX"
170,170,170,170,0,"2009-05-06","INDX"
170,170,170,170,0,"2009-05-07","INDX"
170,170,170,170,0,"2009-05-08","INDX"
170,170,170,170,0,"2009-05-11","INDX"
170,170,170,170,0,"2009-05-12","INDX"
170,170,170,170,0,"2009-05-13","INDX"
170,170,170,170,0,"2009-05-14","INDX"
170,170,170,170,0,"2009-05-15","INDX"
170,170,170,170,0,"2009-05-18","INDX"
170,170,170,170,0,"2009-05-19","INDX"
170,170,170,170,0,"2009-05-20","INDX"
170,170,170,170,0,"2009-05-21","INDX"
170,170,170,170,0,"2009-05-22","INDX"
170,170,170,170,0,"2009-05-25","INDX"
180,225,168,168,2076500,"2009-05-26","INDX"
170,178,160,170,1090500,"2009-05-27","INDX"
169,169,166,169,1500,"2009-05-28","INDX"
155,169,155,155,237500,"2009-05-29","INDX"
156,180,155,180,632500,"2009-06-01","INDX"
185,185,162,170,353000,"2009-06-02","INDX"
168,168,160,168,69500,"2009-06-03","INDX"
168,168,159,168,101500,"2009-06-04","INDX"
160,168,160,160,30500,"2009-06-05","INDX"
160,168,160,160,25500,"2009-06-08","INDX"
164,164,159,164,53500,"2009-06-09","INDX"
165,165,164,165,25000,"2009-06-10","INDX"
160,163,160,160,25500,"2009-06-11","INDX"
158,164,158,158,187500,"2009-06-12","INDX"
158,158,158,158,3,"2009-06-15","INDX"
160,160,151,160,25500,"2009-06-16","INDX"
156,164,156,156,26000,"2009-06-17","INDX"
165,165,155,155,25500,"2009-06-18","INDX"
153,165,153,153,75500,"2009-06-19","INDX"
153,153,153,153,0,"2009-06-22","INDX"
153,153,153,153,3,"2009-06-23","INDX"
153,153,153,153,2,"2009-06-24","INDX"
153,153,153,153,3,"2009-06-25","INDX"
153,153,153,153,0,"2009-06-26","INDX"
153,153,153,153,0,"2009-06-29","INDX"
153,153,153,153,0,"2009-06-30","INDX"
153,153,153,153,0,"2009-07-01","INDX"
153,153,153,153,6000,"2009-07-02","INDX"
153,153,153,153,3,"2009-07-03","INDX"
150,150,150,150,30000,"2009-07-06","INDX"
165,165,165,165,500,"2009-07-07","INDX"
165,165,165,165,0,"2009-07-08","INDX"
165,165,165,165,0,"2009-07-09","INDX"
165,165,165,165,0,"2009-07-10","INDX"
165,165,165,165,0,"2009-07-13","INDX"
165,165,165,165,0,"2009-07-14","INDX"
165,165,165,165,2,"2009-07-15","INDX"
165,165,165,165,2,"2009-07-16","INDX"
165,165,165,165,0,"2009-07-17","INDX"
165,165,165,165,0,"2009-07-20","INDX"
165,165,165,165,2,"2009-07-21","INDX"
165,165,165,165,2,"2009-07-22","INDX"
165,165,165,165,0,"2009-07-23","INDX"
165,165,165,165,0,"2009-07-24","INDX"
165,165,165,165,0,"2009-07-27","INDX"
164,164,164,164,11500,"2009-07-28","INDX"
164,164,164,164,3,"2009-07-29","INDX"
164,164,164,164,2,"2009-07-30","INDX"
150,150,150,150,51500,"2009-07-31","INDX"
150,150,150,150,5000,"2009-08-03","INDX"
150,150,150,150,0,"2009-08-04","INDX"
165,165,165,165,500,"2009-08-05","INDX"
165,165,165,165,0,"2009-08-06","INDX"
165,165,165,165,0,"2009-08-07","INDX"
165,165,165,165,0,"2009-08-10","INDX"
165,165,165,165,0,"2009-08-11","INDX"
165,165,165,165,0,"2009-08-12","INDX"
165,165,165,165,2,"2009-08-13","INDX"
165,165,165,165,3,"2009-08-14","INDX"
165,165,165,165,0,"2009-08-18","INDX"
165,165,165,165,2,"2009-08-19","INDX"
165,165,165,165,0,"2009-08-20","INDX"
165,165,165,165,2,"2009-08-21","INDX"
165,165,165,165,3,"2009-08-24","INDX"
165,165,165,165,3,"2009-08-25","INDX"
165,165,165,165,2,"2009-08-26","INDX"
165,165,165,165,3,"2009-08-27","INDX"
165,165,165,165,3,"2009-08-28","INDX"
165,165,165,165,2,"2009-08-31","INDX"
150,150,150,150,22500,"2009-09-01","INDX"
150,150,150,150,2,"2009-09-02","INDX"
150,150,150,150,0,"2009-09-03","INDX"
150,150,150,150,0,"2009-09-04","INDX"
150,150,150,150,0,"2009-09-07","INDX"
150,150,150,150,0,"2009-09-08","INDX"
150,150,150,150,0,"2009-09-09","INDX"
150,150,150,150,0,"2009-09-10","INDX"
150,150,150,150,0,"2009-09-11","INDX"
150,150,150,150,0,"2009-09-14","INDX"
150,150,150,150,0,"2009-09-15","INDX"
150,150,150,150,0,"2009-09-16","INDX"
150,150,150,150,2,"2009-09-17","INDX"
150,150,150,150,0,"2009-09-24","INDX"
150,150,150,150,0,"2009-09-25","INDX"
150,150,150,150,0,"2009-09-28","INDX"
150,150,150,150,0,"2009-09-29","INDX"
150,150,150,150,0,"2009-09-30","INDX"
150,150,150,150,0,"2009-10-01","INDX"
150,150,150,150,0,"2009-10-02","INDX"
150,150,150,150,0,"2009-10-05","INDX"
150,150,150,150,0,"2009-10-06","INDX"
150,150,150,150,3,"2009-10-07","INDX"
150,150,150,150,0,"2009-10-08","INDX"
150,150,150,150,0,"2009-10-09","INDX"
150,150,150,150,0,"2009-10-12","INDX"
150,150,150,150,0,"2009-10-13","INDX"
150,150,150,150,3,"2009-10-14","INDX"
150,150,150,150,0,"2009-10-15","INDX"
150,150,150,150,0,"2009-10-16","INDX"
150,150,150,150,0,"2009-10-19","INDX"
150,150,150,150,0,"2009-10-20","INDX"
150,150,150,150,0,"2009-10-21","INDX"
150,150,150,150,0,"2009-10-22","INDX"
150,150,150,150,0,"2009-10-23","INDX"
150,150,150,150,0,"2009-10-26","INDX"
150,150,150,150,0,"2009-10-27","INDX"
150,150,150,150,2,"2009-10-28","INDX"
150,150,150,150,2,"2009-10-29","INDX"
150,150,150,150,3,"2009-10-30","INDX"
150,150,150,150,3,"2009-11-02","INDX"
150,150,150,150,3,"2009-11-03","INDX"
150,150,150,150,0,"2009-11-04","INDX"
150,150,150,150,0,"2009-11-05","INDX"
150,150,150,150,0,"2009-11-06","INDX"
150,150,150,150,500,"2009-11-09","INDX"
150,150,150,150,0,"2009-11-10","INDX"
150,150,150,150,0,"2009-11-11","INDX"
150,150,150,150,3,"2009-11-12","INDX"
150,150,150,150,0,"2009-11-13","INDX"
150,150,150,150,0,"2009-11-16","INDX"
150,150,150,150,3,"2009-11-17","INDX"
150,150,150,150,3,"2009-11-18","INDX"
150,150,150,150,0,"2009-11-19","INDX"
110,110,110,110,106000,"2009-11-20","INDX"
110,111,110,110,20500,"2009-11-23","INDX"
110,110,110,110,2,"2009-11-24","INDX"
110,110,110,110,2,"2009-11-25","INDX"
110,110,110,110,0,"2009-11-26","INDX"
110,110,110,110,0,"2009-11-30","INDX"
110,110,110,110,2,"2009-12-01","INDX"
100,100,100,100,50000,"2009-12-02","INDX"
100,100,100,100,0,"2009-12-03","INDX"
100,100,100,100,0,"2009-12-04","INDX"
100,100,100,100,20000,"2009-12-07","INDX"
100,100,100,100,0,"2009-12-08","INDX"
100,100,100,100,0,"2009-12-09","INDX"
100,100,100,100,50000,"2009-12-10","INDX"
100,100,100,100,0,"2009-12-11","INDX"
100,100,100,100,0,"2009-12-14","INDX"
100,100,100,100,0,"2009-12-15","INDX"
95,95,95,95,25000,"2009-12-16","INDX"
95,95,95,95,0,"2009-12-17","INDX"
95,95,95,95,0,"2009-12-21","INDX"
95,95,95,95,0,"2009-12-22","INDX"
95,95,95,95,0,"2009-12-23","INDX"
95,95,95,95,0,"2009-12-28","INDX"
95,95,95,95,25000,"2009-12-29","INDX"
95,95,95,95,0,"2009-12-30","INDX"
95,95,95,95,0,"2010-01-04","INDX"
95,95,95,95,0,"2010-01-05","INDX"
95,95,95,95,0,"2010-01-06","INDX"
95,95,95,95,0,"2010-01-07","INDX"
95,95,95,95,0,"2010-01-08","INDX"
95,95,95,95,2,"2010-01-11","INDX"
95,95,95,95,2,"2010-01-12","INDX"
95,95,95,95,0,"2010-01-13","INDX"
95,95,95,95,3e+05,"2010-01-14","INDX"
95,95,95,95,0,"2010-01-15","INDX"
95,95,95,95,0,"2010-01-18","INDX"
95,95,95,95,0,"2010-01-19","INDX"
95,95,95,95,2,"2010-01-20","INDX"
105,120,105,120,75500,"2010-01-21","INDX"
120,120,120,120,0,"2010-01-22","INDX"
120,120,120,120,0,"2010-01-25","INDX"
120,120,120,120,0,"2010-01-26","INDX"
130,130,130,130,500,"2010-01-27","INDX"
140,149,140,149,65000,"2010-01-28","INDX"
119,129,119,129,80500,"2010-01-29","INDX"
120,130,120,130,1500,"2010-02-01","INDX"
130,130,130,130,1500,"2010-02-02","INDX"
110,110,110,110,500,"2010-02-03","INDX"
110,110,110,110,500,"2010-02-04","INDX"
110,110,110,110,500,"2010-02-05","INDX"
129,129,120,129,7500,"2010-02-08","INDX"
130,130,120,130,3000,"2010-02-09","INDX"
100,100,90,100,6000,"2010-02-10","INDX"
100,100,100,100,6000,"2010-02-11","INDX"
100,100,100,100,6000,"2010-02-12","INDX"
100,100,100,100,6000,"2010-02-15","INDX"
100,100,100,100,6000,"2010-02-16","INDX"
100,100,100,100,6000,"2010-02-17","INDX"
100,100,100,100,6000,"2010-02-18","INDX"
80,90,70,80,52000,"2010-02-19","INDX"
80,80,80,80,52000,"2010-02-22","INDX"
80,80,80,80,52000,"2010-02-23","INDX"
108,108,80,108,29000,"2010-02-24","INDX"
108,108,108,108,29000,"2010-02-25","INDX"
108,108,108,108,29000,"2010-03-01","INDX"
108,108,108,108,29000,"2010-03-02","INDX"
108,108,108,108,29000,"2010-03-03","INDX"
108,108,108,108,29000,"2010-03-04","INDX"
108,108,108,108,29000,"2010-03-05","INDX"
108,108,108,108,29000,"2010-03-08","INDX"
108,108,108,108,29000,"2010-03-09","INDX"
108,108,108,108,29000,"2010-03-10","INDX"
108,108,108,108,29000,"2010-03-11","INDX"
108,108,108,108,29000,"2010-03-12","INDX"
108,108,108,108,29000,"2010-03-15","INDX"
108,108,108,108,29000,"2010-03-17","INDX"
118,118,118,118,6500,"2010-03-18","INDX"
118,118,118,118,6500,"2010-03-19","INDX"
118,118,118,118,6500,"2010-03-22","INDX"
125,125,125,125,77500,"2010-03-23","INDX"
125,125,125,125,77500,"2010-03-24","INDX"
125,125,125,125,77500,"2010-03-25","INDX"
125,125,125,125,77500,"2010-03-26","INDX"
125,125,125,125,77500,"2010-03-29","INDX"
125,125,125,125,77500,"2010-03-30","INDX"
125,125,125,125,77500,"2010-03-31","INDX"
125,125,125,125,77500,"2010-04-01","INDX"
125,125,125,125,77500,"2010-04-05","INDX"
115,115,115,115,25500,"2010-04-06","INDX"
115,115,115,115,25500,"2010-04-07","INDX"
115,115,115,115,25500,"2010-04-08","INDX"
115,115,115,115,25500,"2010-04-09","INDX"
115,115,115,115,25500,"2010-04-12","INDX"
115,115,115,115,25500,"2010-04-13","INDX"
115,115,115,115,25500,"2010-04-14","INDX"
115,115,115,115,25500,"2010-04-15","INDX"
115,115,115,115,25500,"2010-04-16","INDX"
115,115,115,115,25500,"2010-04-19","INDX"
115,115,115,115,25500,"2010-04-20","INDX"
115,115,115,115,25500,"2010-04-21","INDX"
115,115,115,115,0,"2010-04-22","INDX"
80,125,80,80,35500,"2010-04-23","INDX"
80,80,80,80,35500,"2010-04-26","INDX"
80,80,80,80,35500,"2010-04-27","INDX"
80,80,80,80,11500,"2010-04-28","INDX"
80,80,80,80,11500,"2010-04-29","INDX"
80,80,80,80,11500,"2010-04-30","INDX"
80,80,80,80,2000,"2010-05-03","INDX"
80,80,80,80,158500,"2010-05-04","INDX"
80,80,80,80,158500,"2010-05-05","INDX"
80,80,80,80,158500,"2010-05-06","INDX"
80,80,80,80,158500,"2010-05-07","INDX"
80,80,80,80,0,"2010-05-10","INDX"
80,80,80,80,158500,"2010-05-11","INDX"
80,80,80,80,158500,"2010-05-12","INDX"
80,80,80,80,158500,"2010-05-14","INDX"
100,100,90,100,30000,"2010-05-17","INDX"
100,100,100,100,30000,"2010-05-18","INDX"
100,100,100,100,30000,"2010-05-19","INDX"
100,100,100,100,30000,"2010-05-20","INDX"
100,100,100,100,30000,"2010-05-21","INDX"
100,100,100,100,30000,"2010-05-24","INDX"
100,100,100,100,30000,"2010-05-25","INDX"
100,100,100,100,30000,"2010-05-26","INDX"
100,100,100,100,500,"2010-05-27","INDX"
100,100,100,100,500,"2010-05-31","INDX"
100,100,100,100,500,"2010-06-01","INDX"
100,100,100,100,500,"2010-06-02","INDX"
100,100,100,100,1000,"2010-06-03","INDX"
99,99,99,99,500,"2010-06-04","INDX"
99,99,99,99,500,"2010-06-07","INDX"
99,99,99,99,500,"2010-06-08","INDX"
99,99,99,99,500,"2010-06-09","INDX"
99,99,99,99,500,"2010-06-10","INDX"
99,99,99,99,500,"2010-06-11","INDX"
99,99,99,99,500,"2010-06-14","INDX"
99,99,99,99,500,"2010-06-15","INDX"
99,99,99,99,500,"2010-06-16","INDX"
99,99,99,99,500,"2010-06-17","INDX"
99,99,99,99,500,"2010-06-18","INDX"
99,99,99,99,500,"2010-06-21","INDX"
101,120,100,101,3997500,"2010-06-22","INDX"
101,107,100,101,241000,"2010-06-23","INDX"
103,107,102,103,123000,"2010-06-24","INDX"
107,107,107,107,500,"2010-06-25","INDX"
102,103,102,102,257000,"2010-06-28","INDX"
102,102,102,102,102000,"2010-06-29","INDX"
105,105,102,105,103500,"2010-06-30","INDX"
102,110,102,102,50500,"2010-07-01","INDX"
102,102,102,102,130000,"2010-07-02","INDX"
114,114,104,114,88000,"2010-07-05","INDX"
113,113,105,113,27500,"2010-07-06","INDX"
148,150,106,148,2835000,"2010-07-07","INDX"
133,172,133,133,35914500,"2010-07-08","INDX"
116,133,116,116,173000,"2010-07-09","INDX"
116,116,107,110,618500,"2010-07-12","INDX"
127,132,110,127,755000,"2010-07-13","INDX"
145,145,120,145,821500,"2010-07-14","INDX"
120,151,120,120,28000,"2010-07-15","INDX"
120,130,120,120,13000,"2010-07-16","INDX"
113,128,113,113,1000,"2010-07-19","INDX"
120,125,105,120,154000,"2010-07-20","INDX"
130,130,130,130,500,"2010-07-21","INDX"
126,140,126,126,315500,"2010-07-22","INDX"
125,125,124,125,113000,"2010-07-23","INDX"
127,127,115,127,122500,"2010-07-26","INDX"
126,126,126,126,500,"2010-07-27","INDX"
126,126,126,126,500,"2010-07-28","INDX"
142,142,120,142,513500,"2010-07-29","INDX"
142,142,142,142,513500,"2010-07-30","INDX"
142,142,142,142,513500,"2010-08-02","INDX"
142,142,142,142,513500,"2010-08-03","INDX"
142,142,142,142,513500,"2010-08-04","INDX"
142,142,142,142,513500,"2010-08-05","INDX"
142,142,142,142,513500,"2010-08-06","INDX"
142,142,142,142,513500,"2010-08-09","INDX"
142,142,142,142,513500,"2010-08-10","INDX"
142,142,142,142,513500,"2010-08-11","INDX"
142,142,142,142,513500,"2010-08-12","INDX"
142,142,142,142,513500,"2010-08-13","INDX"
142,142,142,142,513500,"2010-08-16","INDX"
140,140,140,140,113500,"2010-08-18","INDX"
140,140,140,140,50000,"2010-08-19","INDX"
140,140,140,140,50000,"2010-08-20","INDX"
140,140,140,140,50000,"2010-08-23","INDX"
145,145,140,145,1192000,"2010-08-24","INDX"
140,140,131,140,54000,"2010-08-25","INDX"
140,140,140,140,54000,"2010-08-26","INDX"
140,140,140,140,54000,"2010-08-27","INDX"
140,140,140,140,54000,"2010-08-30","INDX"
140,140,140,140,54000,"2010-08-31","INDX"
140,140,140,140,54000,"2010-09-01","INDX"
150,150,150,150,4000,"2010-09-02","INDX"
150,150,150,150,4000,"2010-09-03","INDX"
150,150,150,150,4000,"2010-09-06","INDX"
150,150,150,150,4000,"2010-09-07","INDX"
150,150,150,150,0,"2010-09-15","INDX"
150,150,150,150,4000,"2010-09-16","INDX"
150,150,150,150,4000,"2010-09-17","INDX"
150,150,150,150,4000,"2010-09-20","INDX"
150,150,150,150,4000,"2010-09-21","INDX"
150,150,150,150,4000,"2010-09-22","INDX"
150,150,150,150,4000,"2010-09-23","INDX"
150,150,150,150,4000,"2010-09-24","INDX"
150,150,150,150,4000,"2010-09-27","INDX"
150,150,150,150,4000,"2010-09-28","INDX"
150,150,150,150,4000,"2010-09-29","INDX"
150,150,150,150,4000,"2010-09-30","INDX"
150,150,150,150,4000,"2010-10-01","INDX"
150,150,150,150,4000,"2010-10-04","INDX"
150,150,150,150,4000,"2010-10-05","INDX"
103,103,103,103,99500,"2010-10-06","INDX"
110,110,103,110,107000,"2010-10-07","INDX"
110,110,110,110,107000,"2010-10-08","INDX"
115,115,110,115,54500,"2010-10-11","INDX"
115,115,115,115,54500,"2010-10-12","INDX"
120,120,120,120,500,"2010-10-13","INDX"
120,120,120,120,500,"2010-10-14","INDX"
120,120,120,120,500,"2010-10-15","INDX"
120,120,120,120,500,"2010-10-18","INDX"
120,120,120,120,500,"2010-10-19","INDX"
120,120,120,120,500,"2010-10-20","INDX"
120,120,120,120,500,"2010-10-21","INDX"
120,120,120,120,500,"2010-10-22","INDX"
120,120,120,120,500,"2010-10-25","INDX"
110,110,110,110,10000,"2010-10-26","INDX"
105,105,105,105,50000,"2010-10-27","INDX"
105,105,105,105,5e+05,"2010-10-28","INDX"
105,105,105,105,75000,"2010-10-29","INDX"
105,105,105,105,75000,"2010-11-01","INDX"
105,105,105,105,500,"2010-11-02","INDX"
105,105,105,105,500,"2010-11-03","INDX"
105,105,105,105,500,"2010-11-04","INDX"
105,105,105,105,57500,"2010-11-05","INDX"
105,105,105,105,57500,"2010-11-08","INDX"
105,105,105,105,57500,"2010-11-09","INDX"
105,105,105,105,15000,"2010-11-10","INDX"
105,105,105,105,15000,"2010-11-11","INDX"
105,105,105,105,15000,"2010-11-12","INDX"
105,105,105,105,15000,"2010-11-15","INDX"
105,105,105,105,15000,"2010-11-16","INDX"
125,125,105,125,50500,"2010-11-18","INDX"
120,120,120,120,50000,"2010-11-19","INDX"
120,120,120,120,50000,"2010-11-22","INDX"
120,120,120,120,50000,"2010-11-23","INDX"
107,107,107,107,10000,"2010-11-24","INDX"
114,144,108,114,31310500,"2010-11-25","INDX"
111,114,109,111,397000,"2010-11-26","INDX"
112,114,111,112,95000,"2010-11-29","INDX"
116,116,111,116,12500,"2010-11-30","INDX"
112,112,111,112,32500,"2010-12-01","INDX"
111,112,111,111,132500,"2010-12-02","INDX"
111,111,111,111,25000,"2010-12-03","INDX"
111,111,111,111,25000,"2010-12-06","INDX"
111,112,111,111,146500,"2010-12-08","INDX"
115,115,112,115,33000,"2010-12-09","INDX"
120,120,112,120,9500,"2010-12-10","INDX"
120,120,120,120,12000,"2010-12-13","INDX"
120,120,120,120,12000,"2010-12-14","INDX"
112,120,112,112,9000,"2010-12-15","INDX"
111,112,111,111,885500,"2010-12-16","INDX"
115,119,115,115,12500,"2010-12-17","INDX"
115,115,115,115,12500,"2010-12-20","INDX"
115,115,115,115,26500,"2010-12-21","INDX"
116,117,115,116,89500,"2010-12-22","INDX"
119,124,116,119,159000,"2010-12-23","INDX"
130,134,121,130,413500,"2010-12-27","INDX"
113,133,113,113,7044500,"2010-12-28","INDX"
112,116,111,112,260000,"2010-12-29","INDX"
112,117,111,112,174500,"2010-12-30","INDX"
114,115,112,114,106000,"2011-01-03","INDX"
114,114,112,114,10500,"2011-01-04","INDX"
112,114,112,112,6500,"2011-01-05","INDX"
111,112,111,111,382500,"2011-01-06","INDX"
111,111,111,111,24500,"2011-01-07","INDX"
111,111,111,111,252500,"2011-01-10","INDX"
111,111,111,111,58500,"2011-01-11","INDX"
113,113,111,113,179500,"2011-01-12","INDX"
117,117,113,117,107000,"2011-01-13","INDX"
117,117,117,117,107000,"2011-01-14","INDX"
120,123,119,120,531000,"2011-01-17","INDX"
116,137,112,116,12616500,"2011-01-18","INDX"
113,116,112,113,72000,"2011-01-19","INDX"
111,114,110,111,84000,"2011-01-20","INDX"
109,112,108,109,56500,"2011-01-21","INDX"
113,113,113,113,1000,"2011-01-24","INDX"
109,121,108,109,134000,"2011-01-25","INDX"
108,115,108,108,50500,"2011-01-26","INDX"
112,112,112,112,500,"2011-01-27","INDX"
108,112,103,108,113000,"2011-01-28","INDX"
108,115,102,108,416000,"2011-01-31","INDX"
112,115,108,112,5500,"2011-02-01","INDX"
130,132,111,130,846500,"2011-02-02","INDX"
123,127,115,123,133000,"2011-02-04","INDX"
134,134,115,134,1069000,"2011-02-07","INDX"
122,122,122,122,45000,"2011-02-08","INDX"
115,121,115,115,126000,"2011-02-09","INDX"
122,122,122,122,500,"2011-02-10","INDX"
115,115,115,115,69500,"2011-02-11","INDX"
115,115,115,115,69500,"2011-02-14","INDX"
115,115,115,115,69500,"2011-02-16","INDX"
115,115,115,115,69500,"2011-02-17","INDX"
115,115,115,115,69500,"2011-02-18","INDX"
115,115,115,115,69500,"2011-02-21","INDX"
115,115,115,115,69500,"2011-02-22","INDX"
115,115,115,115,69500,"2011-02-23","INDX"
115,115,115,115,69500,"2011-02-24","INDX"
115,115,115,115,69500,"2011-02-25","INDX"
115,115,115,115,69500,"2011-02-28","INDX"
115,115,115,115,69500,"2011-03-01","INDX"
115,115,115,115,69500,"2011-03-02","INDX"
115,115,115,115,69500,"2011-03-03","INDX"
115,115,115,115,69500,"2011-03-04","INDX"
115,115,115,115,69500,"2011-03-07","INDX"
115,115,115,115,69500,"2011-03-08","INDX"
115,115,115,115,69500,"2011-03-09","INDX"
115,115,115,115,69500,"2011-03-10","INDX"
115,115,115,115,69500,"2011-03-11","INDX"
115,115,115,115,69500,"2011-03-14","INDX"
115,115,115,115,69500,"2011-03-15","INDX"
115,115,115,115,69500,"2011-03-16","INDX"
115,115,115,115,69500,"2011-03-17","INDX"
115,115,115,115,69500,"2011-03-18","INDX"
115,115,115,115,69500,"2011-03-21","INDX"
115,115,115,115,69500,"2011-03-22","INDX"
115,115,115,115,69500,"2011-03-23","INDX"
115,115,115,115,69500,"2011-03-24","INDX"
115,115,115,115,69500,"2011-03-25","INDX"
115,115,115,115,69500,"2011-03-28","INDX"
115,115,115,115,69500,"2011-03-29","INDX"
115,115,115,115,69500,"2011-03-30","INDX"
115,115,115,115,69500,"2011-03-31","INDX"
115,115,115,115,69500,"2011-04-01","INDX"
115,115,115,115,69500,"2011-04-04","INDX"
115,115,115,115,69500,"2011-04-05","INDX"
115,115,115,115,69500,"2011-04-06","INDX"
115,115,115,115,69500,"2011-04-07","INDX"
115,115,115,115,69500,"2011-04-08","INDX"
115,115,115,115,69500,"2011-04-11","INDX"
115,115,115,115,69500,"2011-04-12","INDX"
115,115,115,115,69500,"2011-04-13","INDX"
115,115,115,115,69500,"2011-04-14","INDX"
115,115,115,115,69500,"2011-04-15","INDX"
115,115,115,115,69500,"2011-04-18","INDX"
115,115,115,115,69500,"2011-04-19","INDX"
115,115,115,115,69500,"2011-04-20","INDX"
115,115,115,115,69500,"2011-04-21","INDX"
115,115,115,115,69500,"2011-04-25","INDX"
115,115,115,115,69500,"2011-04-26","INDX"
115,115,115,115,69500,"2011-04-27","INDX"
115,115,115,115,69500,"2011-04-28","INDX"
115,115,115,115,69500,"2011-04-29","INDX"
115,115,115,115,69500,"2011-05-02","INDX"
115,115,115,115,69500,"2011-05-03","INDX"
115,115,115,115,69500,"2011-05-04","INDX"
115,115,115,115,69500,"2011-05-05","INDX"
115,115,115,115,69500,"2011-05-06","INDX"
115,115,115,115,69500,"2011-05-09","INDX"
115,115,115,115,69500,"2011-05-10","INDX"
115,115,115,115,69500,"2011-05-11","INDX"
115,115,115,115,69500,"2011-05-12","INDX"
115,115,115,115,69500,"2011-05-13","INDX"
115,115,115,115,69500,"2011-05-16","INDX"
115,115,115,115,69500,"2011-05-18","INDX"
115,115,115,115,69500,"2011-05-19","INDX"
115,115,115,115,69500,"2011-05-20","INDX"
115,115,115,115,69500,"2011-05-23","INDX"
115,115,115,115,69500,"2011-05-24","INDX"
115,115,115,115,69500,"2011-05-25","INDX"
115,115,115,115,69500,"2011-05-26","INDX"
115,115,115,115,69500,"2011-05-27","INDX"
115,115,115,115,69500,"2011-05-30","INDX"
115,115,115,115,69500,"2011-05-31","INDX"
115,115,115,115,69500,"2011-06-01","INDX"
115,115,115,115,69500,"2011-06-03","INDX"
115,115,115,115,69500,"2011-06-06","INDX"
115,115,115,115,69500,"2011-06-07","INDX"
115,115,115,115,69500,"2011-06-08","INDX"
115,115,115,115,69500,"2011-06-09","INDX"
115,115,115,115,69500,"2011-06-10","INDX"
115,115,115,115,69500,"2011-06-13","INDX"
115,115,115,115,69500,"2011-06-14","INDX"
115,115,115,115,69500,"2011-06-15","INDX"
115,115,115,115,69500,"2011-06-16","INDX"
115,115,115,115,69500,"2011-06-17","INDX"
115,115,115,115,69500,"2011-06-20","INDX"
115,115,115,115,69500,"2011-06-21","INDX"
115,115,115,115,69500,"2011-06-22","INDX"
115,115,115,115,69500,"2011-06-23","INDX"
115,115,115,115,69500,"2011-06-24","INDX"
115,115,115,115,69500,"2011-06-27","INDX"
115,115,115,115,69500,"2011-06-28","INDX"
115,115,115,115,69500,"2011-06-30","INDX"
115,115,115,115,69500,"2011-07-01","INDX"
115,115,115,115,0,"2011-07-04","INDX"
115,115,115,115,69500,"2011-07-05","INDX"
115,115,115,115,69500,"2011-07-06","INDX"
115,115,115,115,69500,"2011-07-07","INDX"
115,115,115,115,69500,"2011-07-08","INDX"
115,115,115,115,69500,"2011-07-11","INDX"
115,115,115,115,69500,"2011-07-12","INDX"
115,115,115,115,69500,"2011-07-13","INDX"
115,115,115,115,69500,"2011-07-14","INDX"
115,115,115,115,69500,"2011-07-15","INDX"
115,115,115,115,69500,"2011-07-18","INDX"
115,115,115,115,69500,"2011-07-19","INDX"
115,115,115,115,69500,"2011-07-20","INDX"
115,115,115,115,69500,"2011-07-21","INDX"
115,115,115,115,69500,"2011-07-22","INDX"
115,115,115,115,69500,"2011-07-25","INDX"
115,115,115,115,69500,"2011-07-26","INDX"
115,115,115,115,69500,"2011-07-27","INDX"
115,115,115,115,69500,"2011-07-28","INDX"
115,115,115,115,69500,"2011-07-29","INDX"
115,115,115,115,69500,"2011-08-01","INDX"
115,115,115,115,69500,"2011-08-02","INDX"
115,115,115,115,69500,"2011-08-03","INDX"
115,115,115,115,69500,"2011-08-04","INDX"
115,115,115,115,69500,"2011-08-05","INDX"
115,115,115,115,69500,"2011-08-08","INDX"
115,115,115,115,69500,"2011-08-09","INDX"
115,115,115,115,69500,"2011-08-10","INDX"
115,115,115,115,69500,"2011-08-11","INDX"
115,115,115,115,69500,"2011-08-12","INDX"
115,115,115,115,69500,"2011-08-15","INDX"
115,115,115,115,0,"2011-08-16","INDX"
115,115,115,115,69500,"2011-08-18","INDX"
115,115,115,115,69500,"2011-08-19","INDX"
115,115,115,115,69500,"2011-08-22","INDX"
115,115,115,115,69500,"2011-08-23","INDX"
115,115,115,115,69500,"2011-08-24","INDX"
115,115,115,115,69500,"2011-08-25","INDX"
115,115,115,115,69500,"2011-08-26","INDX"
115,115,115,115,0,"2011-09-05","INDX"
115,115,115,115,0,"2011-09-06","INDX"
115,115,115,115,0,"2011-09-07","INDX"
115,115,115,115,0,"2011-09-08","INDX"
115,115,115,115,0,"2011-09-09","INDX"
115,115,115,115,0,"2011-09-12","INDX"
115,115,115,115,0,"2011-09-13","INDX"
115,115,115,115,0,"2011-09-14","INDX"
115,115,115,115,0,"2011-09-15","INDX"
115,115,115,115,0,"2011-09-16","INDX"
115,115,115,115,0,"2011-09-19","INDX"
115,115,115,115,0,"2011-09-20","INDX"
115,115,115,115,0,"2011-09-21","INDX"
115,115,115,115,0,"2011-09-22","INDX"
115,115,115,115,0,"2011-09-23","INDX"
115,115,115,115,69500,"2011-09-26","INDX"
115,115,115,115,69500,"2011-09-27","INDX"
115,115,115,115,69500,"2011-09-28","INDX"
115,115,115,115,69500,"2011-09-29","INDX"
115,115,115,115,69500,"2011-09-30","INDX"
115,115,115,115,69500,"2011-10-03","INDX"
115,115,115,115,69500,"2011-10-04","INDX"
115,115,115,115,69500,"2011-10-05","INDX"
115,115,115,115,69500,"2011-10-06","INDX"
115,115,115,115,69500,"2011-10-07","INDX"
115,115,115,115,69500,"2011-10-10","INDX"
115,115,115,115,69500,"2011-10-11","INDX"
115,115,115,115,69500,"2011-10-12","INDX"
115,115,115,115,69500,"2011-10-13","INDX"
115,115,115,115,69500,"2011-10-14","INDX"
115,115,115,115,69500,"2011-10-17","INDX"
115,115,115,115,69500,"2011-10-18","INDX"
115,115,115,115,69500,"2011-10-19","INDX"
115,115,115,115,69500,"2011-10-20","INDX"
115,115,115,115,69500,"2011-10-21","INDX"
115,115,115,115,69500,"2011-10-24","INDX"
115,115,115,115,69500,"2011-10-25","INDX"
115,115,115,115,69500,"2011-10-26","INDX"
115,115,115,115,69500,"2011-10-27","INDX"
115,115,115,115,69500,"2011-10-28","INDX"
115,115,115,115,69500,"2011-10-31","INDX"
115,115,115,115,69500,"2011-11-01","INDX"
115,115,115,115,69500,"2011-11-02","INDX"
115,115,115,115,69500,"2011-11-03","INDX"
115,115,115,115,69500,"2011-11-04","INDX"
115,115,115,115,69500,"2011-11-07","INDX"
115,115,115,115,69500,"2011-11-08","INDX"
115,115,115,115,69500,"2011-11-09","INDX"
115,115,115,115,69500,"2011-11-10","INDX"
115,115,115,115,69500,"2011-11-11","INDX"
115,115,115,115,69500,"2011-11-14","INDX"
115,115,115,115,69500,"2011-11-15","INDX"
115,115,115,115,69500,"2011-11-16","INDX"
115,115,115,115,69500,"2011-11-17","INDX"
115,115,115,115,69500,"2011-11-18","INDX"
115,115,115,115,69500,"2011-11-21","INDX"
115,115,115,115,69500,"2011-11-22","INDX"
115,115,115,115,69500,"2011-11-23","INDX"
115,115,115,115,69500,"2011-11-24","INDX"
115,115,115,115,69500,"2011-11-25","INDX"
115,115,115,115,69500,"2011-11-28","INDX"
115,115,115,115,69500,"2011-11-29","INDX"
115,115,115,115,69500,"2011-11-30","INDX"
115,115,115,115,0,"2011-12-01","INDX"
115,115,115,115,69500,"2011-12-02","INDX"
115,115,115,115,69500,"2011-12-05","INDX"
115,115,115,115,69500,"2011-12-06","INDX"
115,115,115,115,69500,"2011-12-07","INDX"
115,115,115,115,69500,"2011-12-08","INDX"
115,115,115,115,69500,"2011-12-09","INDX"
115,115,115,115,69500,"2011-12-12","INDX"
115,115,115,115,69500,"2011-12-13","INDX"
115,115,115,115,69500,"2011-12-14","INDX"
115,115,115,115,69500,"2011-12-15","INDX"
115,115,115,115,69500,"2011-12-16","INDX"
115,115,115,115,69500,"2011-12-19","INDX"
115,115,115,115,69500,"2011-12-20","INDX"
115,115,115,115,69500,"2011-12-21","INDX"
115,115,115,115,69500,"2011-12-22","INDX"
115,115,115,115,69500,"2011-12-23","INDX"
115,115,115,115,69500,"2011-12-27","INDX"
115,115,115,115,69500,"2011-12-28","INDX"
115,115,115,115,69500,"2011-12-29","INDX"
115,115,115,115,69500,"2011-12-30","INDX"
115,115,115,115,69500,"2012-01-02","INDX"
115,115,115,115,69500,"2012-01-03","INDX"
115,115,115,115,69500,"2012-01-04","INDX"
115,115,115,115,69500,"2012-01-05","INDX"
115,115,115,115,69500,"2012-01-06","INDX"
115,115,115,115,69500,"2012-01-09","INDX"
115,115,115,115,69500,"2012-01-10","INDX"
115,115,115,115,69500,"2012-01-11","INDX"
115,115,115,115,69500,"2012-01-12","INDX"
115,115,115,115,0,"2012-01-13","INDX"
115,115,115,115,69500,"2012-01-16","INDX"
115,115,115,115,69500,"2012-01-17","INDX"
115,115,115,115,69500,"2012-01-18","INDX"
115,115,115,115,69500,"2012-01-19","INDX"
115,115,115,115,69500,"2012-01-20","INDX"
115,115,115,115,69500,"2012-01-24","INDX"
115,115,115,115,69500,"2012-01-25","INDX"
115,115,115,115,69500,"2012-01-26","INDX"
115,115,115,115,69500,"2012-01-27","INDX"
115,115,115,115,69500,"2012-01-30","INDX"
115,115,115,115,69500,"2012-01-31","INDX"
115,115,115,115,69500,"2012-02-01","INDX"
115,115,115,115,69500,"2012-02-02","INDX"
115,115,115,115,69500,"2012-02-03","INDX"
115,115,115,115,69500,"2012-02-06","INDX"
115,115,115,115,69500,"2012-02-07","INDX"
115,115,115,115,69500,"2012-02-08","INDX"
115,115,115,115,69500,"2012-02-09","INDX"
115,115,115,115,69500,"2012-02-10","INDX"
115,115,115,115,69500,"2012-02-13","INDX"
115,115,115,115,69500,"2012-02-14","INDX"
115,115,115,115,69500,"2012-02-15","INDX"
115,115,115,115,69500,"2012-02-16","INDX"
115,115,115,115,69500,"2012-02-17","INDX"
115,115,115,115,69500,"2012-02-20","INDX"
115,115,115,115,69500,"2012-02-21","INDX"
115,115,115,115,69500,"2012-02-22","INDX"
115,115,115,115,69500,"2012-02-23","INDX"
115,115,115,115,69500,"2012-02-24","INDX"
115,115,115,115,69500,"2012-02-27","INDX"
115,115,115,115,69500,"2012-02-28","INDX"
115,115,115,115,69500,"2012-02-29","INDX"
115,115,115,115,69500,"2012-03-01","INDX"
115,115,115,115,69500,"2012-03-02","INDX"
115,115,115,115,69500,"2012-03-05","INDX"
115,115,115,115,0,"2012-03-06","INDX"
115,115,115,115,0,"2012-03-07","INDX"
115,115,115,115,69500,"2012-03-08","INDX"
115,115,115,115,1,"2012-03-09","INDX"
115,115,115,115,69500,"2012-03-12","INDX"
115,115,115,115,69500,"2012-03-13","INDX"
115,115,115,115,69500,"2012-03-14","INDX"
115,115,115,115,69500,"2012-03-15","INDX"
115,115,115,115,69500,"2012-03-16","INDX"
115,115,115,115,69500,"2012-03-19","INDX"
115,115,115,115,69500,"2012-03-20","INDX"
115,115,115,115,69500,"2012-03-21","INDX"
115,115,115,115,69500,"2012-03-22","INDX"
115,115,115,115,69500,"2012-03-26","INDX"
115,115,115,115,69500,"2012-03-27","INDX"
115,115,115,115,69500,"2012-03-28","INDX"
115,115,115,115,69500,"2012-03-29","INDX"
115,115,115,115,69500,"2012-03-30","INDX"
115,115,115,115,69500,"2012-04-02","INDX"
115,115,115,115,0,"2012-04-03","INDX"
115,115,115,115,69500,"2012-04-04","INDX"
115,115,115,115,69500,"2012-04-05","INDX"
115,115,115,115,69500,"2012-04-09","INDX"
115,115,115,115,69500,"2012-04-10","INDX"
115,115,115,115,69500,"2012-04-11","INDX"
115,115,115,115,69500,"2012-04-12","INDX"
115,115,115,115,69500,"2012-04-13","INDX"
115,115,115,115,69500,"2012-04-16","INDX"
115,115,115,115,69500,"2012-04-17","INDX"
115,115,115,115,69500,"2012-04-18","INDX"
115,115,115,115,69500,"2012-04-19","INDX"
115,115,115,115,69500,"2012-04-20","INDX"
115,115,115,115,69500,"2012-04-23","INDX"
115,115,115,115,69500,"2012-04-24","INDX"
115,115,115,115,69500,"2012-04-25","INDX"
115,115,115,115,69500,"2012-04-26","INDX"
115,115,115,115,69500,"2012-04-27","INDX"
115,115,115,115,69500,"2012-04-30","INDX"
115,115,115,115,69500,"2012-05-01","INDX"
115,115,115,115,69500,"2012-05-02","INDX"
115,115,115,115,69500,"2012-05-03","INDX"
155,155,150,155,118500,"2012-05-04","INDX"
205,205,200,205,8590000,"2012-05-07","INDX"
190,250,155,190,6734000,"2012-05-08","INDX"
255,255,190,255,13569000,"2012-05-09","INDX"
295,310,255,295,14250500,"2012-05-10","INDX"
295,295,295,295,14250500,"2012-05-11","INDX"
265,305,250,265,2912000,"2012-05-14","INDX"
250,275,225,250,1046000,"2012-05-15","INDX"
240,245,210,240,1759000,"2012-05-16","INDX"
300,300,220,300,5633500,"2012-05-21","INDX"
285,325,275,285,3593500,"2012-05-22","INDX"
290,305,280,290,2648500,"2012-05-23","INDX"
280,295,275,280,675500,"2012-05-24","INDX"
270,285,260,270,1050500,"2012-05-25","INDX"
265,270,240,265,1272500,"2012-05-28","INDX"
225,265,210,225,6554000,"2012-05-29","INDX"
194,225,190,194,7081000,"2012-05-30","INDX"
180,194,176,180,463000,"2012-05-31","INDX"
215,240,180,215,9861500,"2012-06-01","INDX"
196,235,195,196,5188000,"2012-06-04","INDX"
197,220,191,197,3730000,"2012-06-05","INDX"
197,205,196,197,1923500,"2012-06-06","INDX"
190,200,189,190,1930000,"2012-06-07","INDX"
187,190,181,187,644500,"2012-06-08","INDX"
196,196,185,196,401000,"2012-06-11","INDX"
187,192,187,187,291500,"2012-06-12","INDX"
180,195,180,180,834000,"2012-06-13","INDX"
185,188,175,185,367000,"2012-06-14","INDX"
180,190,173,180,247500,"2012-06-15","INDX"
176,183,176,176,110000,"2012-06-18","INDX"
235,235,183,235,8182000,"2012-06-19","INDX"
290,290,250,290,6692000,"2012-06-20","INDX"
225,310,220,225,9859000,"2012-06-21","INDX"
230,250,200,230,3279000,"2012-06-22","INDX"
230,230,210,210,313000,"2012-06-25","INDX"
210,225,210,215,123500,"2012-06-26","INDX"
215,220,205,210,317000,"2012-06-27","INDX"
210,210,199,199,503500,"2012-06-28","INDX"
199,205,199,205,104000,"2012-06-29","INDX"
205,205,197,205,146000,"2012-07-02","INDX"
230,245,210,230,3543500,"2012-07-03","INDX"
225,235,215,225,1365000,"2012-07-04","INDX"
225,225,215,225,399000,"2012-07-05","INDX"
215,225,215,215,295500,"2012-07-06","INDX"
210,225,200,210,7e+05,"2012-07-09","INDX"
210,220,200,210,584000,"2012-07-10","INDX"
200,210,200,200,882500,"2012-07-11","INDX"
200,205,197,200,832000,"2012-07-12","INDX"
200,200,195,200,139500,"2012-07-13","INDX"
200,210,200,200,371500,"2012-07-16","INDX"
192,205,191,192,894500,"2012-07-17","INDX"
200,210,193,200,730000,"2012-07-18","INDX"
200,205,199,200,390500,"2012-07-19","INDX"
198,200,195,198,65000,"2012-07-20","INDX"
193,198,192,193,230500,"2012-07-23","INDX"
197,198,190,197,302000,"2012-07-24","INDX"
197,197,193,197,178000,"2012-07-25","INDX"
197,205,194,197,458000,"2012-07-26","INDX"
198,200,197,198,101000,"2012-07-27","INDX"
220,255,198,220,7851000,"2012-07-30","INDX"
205,230,205,205,4880000,"2012-07-31","INDX"
205,215,200,205,1005000,"2012-08-01","INDX"
205,210,200,205,305000,"2012-08-02","INDX"
205,205,200,205,224000,"2012-08-03","INDX"
194,205,194,194,1871500,"2012-08-06","INDX"
192,194,190,192,570000,"2012-08-07","INDX"
192,194,190,192,260500,"2012-08-08","INDX"
190,193,186,190,378500,"2012-08-09","INDX"
187,192,185,187,208000,"2012-08-10","INDX"
187,195,184,187,77500,"2012-08-13","INDX"
186,187,182,186,150500,"2012-08-14","INDX"
181,190,181,181,173500,"2012-08-15","INDX"
186,188,180,186,217000,"2012-08-16","INDX"
180,188,180,180,60000,"2012-08-23","INDX"
190,193,180,190,202000,"2012-08-24","INDX"
186,186,186,186,2500,"2012-08-27","INDX"
181,186,180,181,92000,"2012-08-28","INDX"
181,181,180,181,210500,"2012-08-29","INDX"
179,183,174,179,381000,"2012-08-30","INDX"
180,180,179,180,23000,"2012-08-31","INDX"
176,178,150,176,232500,"2012-09-03","INDX"
174,178,170,174,110500,"2012-09-04","INDX"
164,176,162,164,338500,"2012-09-05","INDX"
165,166,160,165,49000,"2012-09-06","INDX"
177,180,165,177,468000,"2012-09-07","INDX"
177,177,168,177,39000,"2012-09-10","INDX"
175,180,171,175,41000,"2012-09-11","INDX"
170,175,170,170,21500,"2012-09-12","INDX"
168,178,166,168,344500,"2012-09-13","INDX"
173,173,164,173,68500,"2012-09-14","INDX"
170,170,166,170,18500,"2012-09-17","INDX"
163,178,163,163,845000,"2012-09-18","INDX"
163,164,160,163,84500,"2012-09-19","INDX"
158,165,158,158,31000,"2012-09-20","INDX"
161,162,157,161,97000,"2012-09-21","INDX"
151,158,150,151,274000,"2012-09-24","INDX"
152,153,150,152,13500,"2012-09-25","INDX"
149,151,149,149,112500,"2012-09-26","INDX"
150,150,140,150,106000,"2012-09-27","INDX"
156,163,150,156,175000,"2012-09-28","INDX"
153,159,152,153,124000,"2012-10-01","INDX"
151,155,150,151,51000,"2012-10-02","INDX"
153,159,152,153,335500,"2012-10-03","INDX"
145,155,145,145,44000,"2012-10-04","INDX"
145,145,145,145,18500,"2012-10-05","INDX"
150,150,143,150,51000,"2012-10-08","INDX"
147,150,142,147,41000,"2012-10-09","INDX"
142,146,140,142,44000,"2012-10-10","INDX"
141,146,141,141,57000,"2012-10-11","INDX"
190,190,140,190,2273000,"2012-10-12","INDX"
185,225,170,185,9986000,"2012-10-15","INDX"
196,196,183,196,1787500,"2012-10-16","INDX"
193,200,188,193,660000,"2012-10-17","INDX"
193,195,185,193,698000,"2012-10-18","INDX"
175,193,168,175,164000,"2012-10-19","INDX"
166,175,166,166,142500,"2012-10-22","INDX"
167,170,167,167,99000,"2012-10-23","INDX"
163,186,163,163,37500,"2012-10-24","INDX"
177,177,167,177,13000,"2012-10-25","INDX"
177,177,174,177,10000,"2012-10-29","INDX"
170,172,170,170,91500,"2012-10-30","INDX"
171,171,171,171,5000,"2012-10-31","INDX"
170,171,160,170,31500,"2012-11-01","INDX"
170,170,160,170,8000,"2012-11-02","INDX"
162,162,162,162,500,"2012-11-05","INDX"
162,165,160,162,50500,"2012-11-06","INDX"
160,160,156,160,12000,"2012-11-07","INDX"
160,160,158,160,24000,"2012-11-08","INDX"
159,160,159,159,1000,"2012-11-09","INDX"
164,168,157,164,59000,"2012-11-12","INDX"
156,165,156,156,46000,"2012-11-13","INDX"
165,168,159,165,45500,"2012-11-14","INDX"
161,169,161,161,16500,"2012-11-19","INDX"
159,161,159,159,55000,"2012-11-20","INDX"
150,159,150,150,249500,"2012-11-21","INDX"
152,157,151,152,125500,"2012-11-22","INDX"
150,155,150,150,5000,"2012-11-23","INDX"
152,154,147,152,136000,"2012-11-26","INDX"
150,152,149,150,76000,"2012-11-27","INDX"
146,150,144,146,173000,"2012-11-28","INDX"
142,146,141,142,25000,"2012-11-29","INDX"
142,149,142,142,33000,"2012-11-30","INDX"
157,177,141,157,1095000,"2012-12-03","INDX"
153,157,146,153,140500,"2012-12-04","INDX"
156,158,150,156,99500,"2012-12-05","INDX"
154,158,150,154,47000,"2012-12-06","INDX"
150,156,150,150,125500,"2012-12-07","INDX"
148,150,147,148,37000,"2012-12-10","INDX"
154,189,146,154,1490500,"2012-12-11","INDX"
150,155,147,150,255500,"2012-12-12","INDX"
146,152,146,146,34000,"2012-12-13","INDX"
146,150,145,146,48500,"2012-12-14","INDX"
149,149,146,149,42500,"2012-12-17","INDX"
147,147,147,147,5000,"2012-12-18","INDX"
145,147,140,145,113000,"2012-12-19","INDX"
142,142,142,142,3000,"2012-12-20","INDX"
143,155,141,143,254500,"2012-12-21","INDX"
145,145,138,145,3,"2012-12-26","INDX"
146,146,140,146,17500,"2012-12-27","INDX"
146,148,146,146,5000,"2012-12-28","INDX"
146,146,143,146,2500,"2013-01-02","INDX"
149,149,147,149,5500,"2013-01-03","INDX"
144,144,142,144,21500,"2013-01-04","INDX"
144,146,142,144,50000,"2013-01-07","INDX"
145,145,141,145,10500,"2013-01-08","INDX"
141,143,141,141,22500,"2013-01-09","INDX"
139,149,135,139,167500,"2013-01-10","INDX"
148,148,135,148,207000,"2013-01-11","INDX"
146,146,146,146,22500,"2013-01-14","INDX"
141,141,141,141,10000,"2013-01-15","INDX"
141,141,141,141,10000,"2013-01-16","INDX"
146,146,146,146,500,"2013-01-17","INDX"
146,146,146,146,500,"2013-01-18","INDX"
146,146,146,146,500,"2013-01-21","INDX"
146,146,146,146,0,"2013-01-22","INDX"
146,146,146,146,500,"2013-01-23","INDX"
146,146,146,146,500,"2013-01-25","INDX"
143,143,138,143,16000,"2013-01-28","INDX"
143,143,138,143,1500,"2013-01-29","INDX"
140,140,137,140,20000,"2013-01-30","INDX"
137,145,137,137,17000,"2013-01-31","INDX"
135,137,135,135,12000,"2013-02-01","INDX"
136,140,135,136,110000,"2013-02-04","INDX"
136,138,135,136,103500,"2013-02-05","INDX"
139,146,136,139,399000,"2013-02-06","INDX"
141,143,137,141,104500,"2013-02-07","INDX"
137,141,137,137,51500,"2013-02-08","INDX"
139,144,135,139,88000,"2013-02-11","INDX"
138,138,138,138,10000,"2013-02-12","INDX"
149,185,139,149,4801500,"2013-02-13","INDX"
145,150,145,145,467500,"2013-02-14","INDX"
140,144,140,140,135500,"2013-02-15","INDX"
147,154,139,147,578500,"2013-02-18","INDX"
143,153,140,143,270000,"2013-02-19","INDX"
143,143,140,143,194000,"2013-02-20","INDX"
143,143,140,143,37000,"2013-02-21","INDX"
141,142,140,141,46000,"2013-02-22","INDX"
143,143,139,143,47000,"2013-02-25","INDX"
140,141,140,140,66500,"2013-02-26","INDX"
138,140,138,138,20500,"2013-02-27","INDX"
139,139,137,139,1500,"2013-02-28","INDX"
139,141,137,139,142000,"2013-03-01","INDX"
141,141,138,141,58500,"2013-03-04","INDX"
143,143,137,143,12000,"2013-03-05","INDX"
147,147,139,147,28500,"2013-03-06","INDX"
144,145,139,144,7000,"2013-03-07","INDX"
145,145,145,145,500,"2013-03-08","INDX"
142,144,139,142,101500,"2013-03-11","INDX"
145,145,145,145,500,"2013-03-13","INDX"
140,141,136,140,39500,"2013-03-14","INDX"
145,145,145,145,500,"2013-03-15","INDX"
144,144,137,144,26500,"2013-03-18","INDX"
140,143,138,140,9000,"2013-03-19","INDX"
144,144,144,144,500,"2013-03-20","INDX"
143,143,137,143,66000,"2013-03-21","INDX"
137,141,136,137,17000,"2013-03-22","INDX"
140,142,135,140,58500,"2013-03-25","INDX"
140,140,140,140,58500,"2013-03-26","INDX"
140,140,136,140,5500,"2013-03-27","INDX"
189,189,140,189,6029000,"2013-03-28","INDX"
255,255,195,255,6112000,"2013-04-01","INDX"
285,300,260,285,8049500,"2013-04-02","INDX"
270,290,265,270,2,"2013-04-03","INDX"
280,300,260,280,1031500,"2013-04-04","INDX"
350,350,285,350,3059000,"2013-04-05","INDX"
350,350,350,350,3059000,"2013-04-08","INDX"
425,435,400,425,3256500,"2013-04-09","INDX"
420,425,370,420,935000,"2013-04-10","INDX"
425,490,395,425,1194500,"2013-04-11","INDX"
425,445,415,425,242000,"2013-04-12","INDX"
400,425,400,400,676500,"2013-04-15","INDX"
465,490,390,465,2387500,"2013-04-16","INDX"
455,475,425,455,811000,"2013-04-17","INDX"
500,530,445,500,2875500,"2013-04-18","INDX"
500,500,500,500,2875500,"2013-04-19","INDX"
500,500,500,500,2875500,"2013-04-22","INDX"
500,500,500,500,0,"2013-04-23","INDX"
500,500,500,500,2875500,"2013-04-24","INDX"
500,500,500,500,2875500,"2013-04-25","INDX"
500,500,500,500,2875500,"2013-04-26","INDX"
500,500,500,500,2875500,"2013-04-29","INDX"
500,500,500,500,2875500,"2013-04-30","INDX"
500,500,500,500,2875500,"2013-05-01","INDX"
500,500,500,500,2875500,"2013-05-02","INDX"
500,530,430,440,3,"2013-05-03","INDX"
445,450,345,400,3,"2013-05-06","INDX"
395,420,300,300,3,"2013-05-07","INDX"
295,340,295,335,3,"2013-05-08","INDX"
335,350,320,335,885500,"2013-05-10","INDX"
330,345,305,305,3,"2013-05-13","INDX"
310,320,295,315,884000,"2013-05-14","INDX"
320,390,315,390,3,"2013-05-15","INDX"
395,410,350,375,3,"2013-05-16","INDX"
365,380,355,355,482500,"2013-05-17","INDX"
390,440,375,415,3,"2013-05-20","INDX"
415,495,400,470,3,"2013-05-21","INDX"
465,510,455,455,4446500,"2013-05-22","INDX"
455,470,425,425,3,"2013-05-23","INDX"
435,460,430,450,2667000,"2013-05-24","INDX"
450,455,430,430,223000,"2013-05-27","INDX"
435,460,390,390,3,"2013-05-28","INDX"
400,405,380,380,3,"2013-05-29","INDX"
380,390,335,340,3,"2013-05-30","INDX"
350,420,340,390,3,"2013-05-31","INDX"
390,415,375,375,647500,"2013-06-03","INDX"
375,400,365,380,568500,"2013-06-04","INDX"
385,395,370,370,370000,"2013-06-05","INDX"
370,380,360,365,230500,"2013-06-07","INDX"
365,370,345,360,168000,"2013-06-10","INDX"
355,355,330,350,548500,"2013-06-11","INDX"
335,360,330,355,3,"2013-06-12","INDX"
355,355,340,350,34500,"2013-06-13","INDX"
360,365,350,365,163000,"2013-06-14","INDX"
365,375,355,365,48000,"2013-06-17","INDX"
375,375,335,350,3,"2013-06-18","INDX"
350,425,340,410,3,"2013-06-19","INDX"
405,430,380,380,3,"2013-06-20","INDX"
375,400,355,395,3,"2013-06-21","INDX"
400,400,360,370,3,"2013-06-24","INDX"
390,390,350,355,3,"2013-06-25","INDX"
365,375,355,355,4e+05,"2013-06-26","INDX"
365,375,355,355,275500,"2013-06-27","INDX"
370,410,365,380,2022500,"2013-06-28","INDX"
385,460,385,430,3,"2013-07-01","INDX"
440,440,400,400,2233500,"2013-07-02","INDX"
405,410,375,380,1271500,"2013-07-03","INDX"
385,405,375,380,963000,"2013-07-04","INDX"
380,405,365,370,1585500,"2013-07-05","INDX"
325,365,325,340,612000,"2013-07-08","INDX"
345,345,310,320,622500,"2013-07-09","INDX"
310,340,310,320,900500,"2013-07-10","INDX"
330,390,330,365,3650000,"2013-07-11","INDX"
365,395,355,355,2624500,"2013-07-12","INDX"
375,375,350,355,1019000,"2013-07-15","INDX"
365,365,350,350,820500,"2013-07-16","INDX"
350,375,345,365,1141500,"2013-07-17","INDX"
360,380,360,360,585500,"2013-07-18","INDX"
360,365,350,355,262000,"2013-07-19","INDX"
350,365,340,350,546000,"2013-07-22","INDX"
355,355,340,340,176000,"2013-07-23","INDX"
345,375,345,360,1807000,"2013-07-24","INDX"
360,360,345,345,564500,"2013-07-25","INDX"
345,350,340,345,233000,"2013-07-26","INDX"
345,345,335,335,161000,"2013-07-29","INDX"
340,350,325,325,580000,"2013-07-30","INDX"
330,340,320,325,388000,"2013-07-31","INDX"
335,335,320,320,152000,"2013-08-01","INDX"
325,330,315,325,78500,"2013-08-02","INDX"
325,325,310,320,39000,"2013-08-12","INDX"
315,345,310,330,278000,"2013-08-13","INDX"
330,330,315,330,283500,"2013-08-14","INDX"
320,325,320,320,25000,"2013-08-15","INDX"
320,325,310,315,236000,"2013-08-16","INDX"
305,305,280,280,224000,"2013-08-19","INDX"
265,270,240,250,463500,"2013-08-20","INDX"
250,250,230,240,276000,"2013-08-21","INDX"
235,235,215,220,223500,"2013-08-22","INDX"
230,245,220,225,66500,"2013-08-23","INDX"
225,225,210,215,253500,"2013-08-26","INDX"
220,220,190,197,330000,"2013-08-27","INDX"
185,200,161,200,662500,"2013-08-28","INDX"
210,210,193,194,334000,"2013-08-29","INDX"
199,200,195,200,39500,"2013-08-30","INDX"
200,215,200,215,57500,"2013-09-02","INDX"
215,215,198,205,69500,"2013-09-03","INDX"
205,205,171,200,28000,"2013-09-04","INDX"
205,205,196,200,32000,"2013-09-05","INDX"
205,205,200,205,33500,"2013-09-06","INDX"
205,205,195,205,5500,"2013-09-09","INDX"
220,225,196,205,21000,"2013-09-10","INDX"
205,215,200,205,281500,"2013-09-11","INDX"
205,215,205,215,8500,"2013-09-12","INDX"
220,235,205,220,175000,"2013-09-13","INDX"
230,230,200,220,196500,"2013-09-16","INDX"
215,225,215,220,82000,"2013-09-17","INDX"
225,275,225,275,2309000,"2013-09-18","INDX"
295,330,280,285,2398500,"2013-09-19","INDX"
290,310,285,300,341500,"2013-09-20","INDX"
295,315,295,300,174000,"2013-09-23","INDX"
290,305,280,300,242500,"2013-09-24","INDX"
290,290,260,270,410000,"2013-09-25","INDX"
275,300,275,280,117000,"2013-09-26","INDX"
290,290,280,280,27500,"2013-09-27","INDX"
285,290,285,290,100500,"2013-09-30","INDX"
250,295,250,275,26000,"2013-10-01","INDX"
280,285,260,260,15000,"2013-10-02","INDX"
260,300,260,270,467000,"2013-10-03","INDX"
270,270,260,270,10500,"2013-10-04","INDX"
280,280,265,265,29000,"2013-10-07","INDX"
275,275,250,250,98500,"2013-10-08","INDX"
255,255,250,250,127500,"2013-10-09","INDX"
270,290,255,270,237500,"2013-10-10","INDX"
280,280,260,275,194000,"2013-10-11","INDX"
275,285,270,270,109000,"2013-10-16","INDX"
265,265,260,260,71000,"2013-10-17","INDX"
260,260,250,250,248500,"2013-10-18","INDX"
260,265,250,250,308500,"2013-10-21","INDX"
250,250,250,250,308500,"2013-10-22","INDX"
250,260,250,255,66500,"2013-10-23","INDX"
255,255,255,255,66500,"2013-10-24","INDX"
260,265,260,265,2000,"2013-10-25","INDX"
260,275,230,245,1995000,"2013-10-28","INDX"
245,245,235,240,332500,"2013-10-29","INDX"
230,245,230,230,356500,"2013-10-30","INDX"
230,240,225,240,202000,"2013-10-31","INDX"
230,240,230,230,188500,"2013-11-01","INDX"
230,230,215,215,124000,"2013-11-04","INDX"
215,230,210,220,266500,"2013-11-06","INDX"
225,230,220,225,112000,"2013-11-07","INDX"
225,240,225,225,109000,"2013-11-08","INDX"
235,235,220,235,101500,"2013-11-11","INDX"
215,225,215,220,42500,"2013-11-12","INDX"
220,230,180,225,136500,"2013-11-13","INDX"
235,240,210,220,445500,"2013-11-14","INDX"
215,225,210,225,23000,"2013-11-15","INDX"
225,225,225,225,3500,"2013-11-18","INDX"
210,220,210,220,18500,"2013-11-19","INDX"
220,230,210,210,131000,"2013-11-20","INDX"
210,215,210,215,10500,"2013-11-21","INDX"
215,220,210,220,23500,"2013-11-22","INDX"
205,205,200,205,31500,"2013-11-25","INDX"
200,200,197,197,17500,"2013-11-26","INDX"
200,200,200,200,6500,"2013-11-27","INDX"
200,200,196,200,16500,"2013-11-28","INDX"
200,200,200,200,12500,"2013-11-29","INDX"
205,205,200,200,48000,"2013-12-02","INDX"
210,210,200,200,2000,"2013-12-03","INDX"
200,200,188,188,2000,"2013-12-04","INDX"
198,200,198,200,3500,"2013-12-05","INDX"
200,220,200,210,15000,"2013-12-06","INDX"
210,215,205,205,7000,"2013-12-09","INDX"
215,215,215,215,25000,"2013-12-10","INDX"
215,250,210,215,555000,"2013-12-11","INDX"
215,220,200,205,114000,"2013-12-12","INDX"
205,215,200,200,34500,"2013-12-13","INDX"
200,210,200,210,40500,"2013-12-16","INDX"
200,220,200,210,201000,"2013-12-17","INDX"
200,210,200,210,161500,"2013-12-18","INDX"
210,220,200,200,113000,"2013-12-19","INDX"
205,205,205,205,500,"2013-12-20","INDX"
205,205,205,205,5000,"2013-12-23","INDX"
205,205,205,205,2000,"2013-12-24","INDX"
205,210,205,205,27500,"2013-12-27","INDX"
205,205,205,205,27500,"2013-12-30","INDX"
200,200,200,200,6500,"2014-01-02","INDX"
190,198,190,198,14500,"2014-01-03","INDX"
197,199,189,194,119300,"2014-01-06","INDX"
194,195,180,195,50800,"2014-01-07","INDX"
196,197,196,197,71000,"2014-01-08","INDX"
196,197,196,197,7300,"2014-01-09","INDX"
196,196,190,192,5000,"2014-01-10","INDX"
194,194,183,184,254500,"2014-01-13","INDX"
188,191,181,181,375400,"2014-01-15","INDX"
182,182,180,180,56600,"2014-01-16","INDX"
181,186,180,180,37500,"2014-01-17","INDX"
180,180,180,180,1600,"2014-01-20","INDX"
197,197,175,175,50700,"2014-01-21","INDX"
183,183,168,168,356800,"2014-01-22","INDX"
179,179,150,154,729100,"2014-01-23","INDX"
144,157,140,144,788400,"2014-01-24","INDX"
143,149,135,139,183800,"2014-01-27","INDX"
145,145,139,141,89500,"2014-01-28","INDX"
145,145,137,140,24900,"2014-01-29","INDX"
146,146,135,141,21900,"2014-01-30","INDX"
145,182,140,176,1476600,"2014-02-03","INDX"
156,203,154,156,1972000,"2014-02-04","INDX"
160,165,148,156,741200,"2014-02-05","INDX"
153,173,153,159,303000,"2014-02-06","INDX"
153,165,152,157,257700,"2014-02-07","INDX"
158,162,157,160,201900,"2014-02-10","INDX"
158,161,156,156,38100,"2014-02-11","INDX"
164,164,158,164,442800,"2014-02-12","INDX"
160,170,160,162,231800,"2014-02-13","INDX"
161,170,161,164,153400,"2014-02-14","INDX"
170,173,163,165,624300,"2014-02-17","INDX"
166,168,163,165,36100,"2014-02-18","INDX"
167,170,159,160,55000,"2014-02-19","INDX"
164,164,162,163,10500,"2014-02-20","INDX"
170,170,163,165,54300,"2014-02-21","INDX"
170,180,162,169,263300,"2014-02-24","INDX"
170,175,160,168,73200,"2014-02-25","INDX"
174,174,161,168,63000,"2014-02-26","INDX"
169,169,164,164,39900,"2014-02-27","INDX"
167,167,160,160,66400,"2014-02-28","INDX"
164,164,160,160,14900,"2014-03-03","INDX"
162,162,162,162,200,"2014-03-04","INDX"
168,168,160,164,37900,"2014-03-05","INDX"
160,164,160,164,5100,"2014-03-06","INDX"
160,160,160,160,5100,"2014-03-07","INDX"
164,164,155,163,56100,"2014-03-10","INDX"
160,164,160,162,88700,"2014-03-11","INDX"
160,164,157,162,14700,"2014-03-12","INDX"
145,168,145,165,33300,"2014-03-13","INDX"
169,169,165,165,1500,"2014-03-14","INDX"
178,178,178,178,100,"2014-03-17","INDX"
169,169,156,158,21600,"2014-03-18","INDX"
173,173,159,159,160100,"2014-03-19","INDX"
171,171,157,157,69600,"2014-03-20","INDX"
165,165,165,165,600,"2014-03-21","INDX"
165,165,165,165,0,"2014-03-24","INDX"
160,160,153,153,75600,"2014-03-25","INDX"
135,159,135,149,43600,"2014-03-26","INDX"
161,161,149,149,46800,"2014-03-27","INDX"
155,190,155,158,612100,"2014-03-28","INDX"
165,168,160,165,105500,"2014-04-01","INDX"
170,172,156,162,32200,"2014-04-02","INDX"
162,165,162,162,36700,"2014-04-03","INDX"
155,165,153,164,10500,"2014-04-04","INDX"
163,170,162,162,20400,"2014-04-07","INDX"
155,164,151,155,22700,"2014-04-08","INDX"
155,155,155,155,0,"2014-04-09","INDX"
156,156,150,150,41100,"2014-04-10","INDX"
153,165,152,153,180300,"2014-04-11","INDX"
152,160,152,154,53400,"2014-04-14","INDX"
154,154,154,154,54000,"2014-04-15","INDX"
156,159,155,158,52500,"2014-04-16","INDX"
158,158,158,158,700,"2014-04-17","INDX"
151,158,151,158,23900,"2014-04-21","INDX"
160,160,153,153,18800,"2014-04-22","INDX"
157,157,153,154,28200,"2014-04-23","INDX"
160,160,149,156,97600,"2014-04-24","INDX"
156,160,155,156,48500,"2014-04-25","INDX"
152,158,152,158,31200,"2014-04-28","INDX"
160,185,156,164,1381900,"2014-04-29","INDX"
164,176,158,170,349600,"2014-04-30","INDX"
163,168,157,158,224500,"2014-05-02","INDX"
157,165,155,156,37300,"2014-05-05","INDX"
159,173,155,170,495100,"2014-05-06","INDX"
170,181,166,170,2211400,"2014-05-07","INDX"
171,174,164,167,289500,"2014-05-08","INDX"
168,169,162,162,15200,"2014-05-09","INDX"
169,169,150,161,323000,"2014-05-12","INDX"
164,164,158,160,85500,"2014-05-13","INDX"
162,163,157,160,249800,"2014-05-14","INDX"
157,160,157,160,20700,"2014-05-16","INDX"
156,160,155,156,63600,"2014-05-19","INDX"
159,159,153,159,37900,"2014-05-20","INDX"
159,162,157,159,97600,"2014-05-21","INDX"
156,160,154,156,50300,"2014-05-22","INDX"
159,159,159,159,5000,"2014-05-23","INDX"
156,160,156,156,14500,"2014-05-26","INDX"
162,170,155,162,181700,"2014-05-28","INDX"
166,174,162,166,220300,"2014-05-30","INDX"
162,168,162,162,64800,"2014-06-02","INDX"
166,168,155,166,137800,"2014-06-03","INDX"
166,166,157,166,110800,"2014-06-04","INDX"
166,166,158,163,26300,"2014-06-05","INDX"
160,168,158,160,590700,"2014-06-06","INDX"
158,158,153,158,81900,"2014-06-09","INDX"
157,164,153,157,194600,"2014-06-10","INDX"
155,159,154,155,265200,"2014-06-11","INDX"
154,158,153,154,201900,"2014-06-12","INDX"
154,157,152,154,203200,"2014-06-13","INDX"
158,159,154,158,139500,"2014-06-16","INDX"
154,158,154,154,210800,"2014-06-17","INDX"
155,157,154,155,60200,"2014-06-18","INDX"
154,157,154,154,139600,"2014-06-19","INDX"
150,153,150,150,24400,"2014-06-20","INDX"
155,155,151,155,200,"2014-06-23","INDX"
154,156,145,154,15400,"2014-06-24","INDX"
153,157,153,153,11700,"2014-06-25","INDX"
154,156,150,154,1300,"2014-06-26","INDX"
152,152,152,152,10800,"2014-06-27","INDX"
152,156,150,152,110900,"2014-06-30","INDX"
154,156,143,154,141000,"2014-07-01","INDX"
156,160,152,156,39100,"2014-07-02","INDX"
159,160,153,159,38100,"2014-07-03","INDX"
157,158,157,157,2300,"2014-07-04","INDX"
155,155,146,155,85700,"2014-07-07","INDX"
150,156,150,150,54400,"2014-07-08","INDX"
150,150,150,150,0,"2014-07-09","INDX"
153,153,141,153,163400,"2014-07-10","INDX"
149,153,145,149,22800,"2014-07-11","INDX"
152,165,149,152,136300,"2014-07-14","INDX"
150,154,149,150,38800,"2014-07-15","INDX"
156,159,151,156,201800,"2014-07-16","INDX"
152,155,152,152,18400,"2014-07-17","INDX"
155,155,154,155,12000,"2014-07-18","INDX"
150,151,150,150,21000,"2014-07-21","INDX"
161,172,140,161,1171300,"2014-07-22","INDX"
163,165,159,163,117800,"2014-07-23","INDX"
184,200,161,184,983400,"2014-07-24","INDX"
184,199,165,184,692100,"2014-07-25","INDX"
181,191,181,181,81500,"2014-08-04","INDX"
191,195,179,191,461800,"2014-08-05","INDX"
188,198,187,188,212500,"2014-08-06","INDX"
193,193,188,193,100100,"2014-08-07","INDX"
195,195,187,195,304700,"2014-08-08","INDX"
232,237,196,232,2450000,"2014-08-11","INDX"
232,237,227,232,211400,"2014-08-12","INDX"
240,250,225,240,485400,"2014-08-13","INDX"
239,244,232,239,73800,"2014-08-14","INDX"
235,237,235,235,9400,"2014-08-15","INDX"
218,230,205,218,216900,"2014-08-18","INDX"
224,243,219,224,379900,"2014-08-19","INDX"
280,280,225,280,2270000,"2014-08-20","INDX"
290,319,280,290,3796400,"2014-08-21","INDX"
265,298,263,265,960600,"2014-08-22","INDX"
280,298,250,280,566300,"2014-08-25","INDX"
277,295,277,277,282800,"2014-08-26","INDX"
281,282,276,281,195000,"2014-08-27","INDX"
279,290,270,279,730000,"2014-08-28","INDX"
272,280,271,272,127000,"2014-08-29","INDX"
272,272,272,272,10500,"2014-09-01","INDX"
270,277,270,270,198200,"2014-09-02","INDX"
275,279,261,275,503200,"2014-09-03","INDX"
273,279,266,273,107800,"2014-09-04","INDX"
264,278,264,264,66000,"2014-09-05","INDX"
267,273,261,267,87100,"2014-09-08","INDX"
262,267,255,262,162400,"2014-09-09","INDX"
240,262,235,240,1193700,"2014-09-10","INDX"
235,248,230,235,771000,"2014-09-11","INDX"
244,244,235,244,62000,"2014-09-12","INDX"
261,280,244,261,747600,"2014-09-15","INDX"
247,275,242,247,646300,"2014-09-16","INDX"
250,257,242,250,291700,"2014-09-17","INDX"
248,258,243,248,118000,"2014-09-18","INDX"
246,252,246,246,54600,"2014-09-19","INDX"
245,250,245,245,312400,"2014-09-22","INDX"
240,254,230,240,100100,"2014-09-23","INDX"
242,247,233,242,193100,"2014-09-24","INDX"
246,249,240,246,71400,"2014-09-25","INDX"
246,246,243,246,378000,"2014-09-26","INDX"
246,246,246,246,200,"2014-09-29","INDX"
246,246,232,246,70700,"2014-09-30","INDX"
250,252,245,250,24200,"2014-10-01","INDX"
241,246,240,241,89000,"2014-10-02","INDX"
241,241,225,241,39100,"2014-10-03","INDX"
242,242,240,242,31500,"2014-10-06","INDX"
239,240,235,239,96800,"2014-10-07","INDX"
239,243,235,239,11100,"2014-10-08","INDX"
238,242,238,238,72700,"2014-10-09","INDX"
247,248,236,247,55400,"2014-10-10","INDX"
259,294,245,259,184100,"2014-10-13","INDX"
252,280,245,252,365900,"2014-10-14","INDX"
249,254,239,249,12300,"2014-10-15","INDX"
230,252,230,230,60400,"2014-10-16","INDX"
248,249,230,248,139800,"2014-10-17","INDX"
245,259,240,245,26400,"2014-10-20","INDX"
246,250,233,246,27400,"2014-10-21","INDX"
244,249,235,244,49200,"2014-10-22","INDX"
244,246,237,244,29700,"2014-10-23","INDX"
245,251,240,245,79700,"2014-10-24","INDX"
306,306,241,306,2304700,"2014-10-27","INDX"
382,382,310,382,7662000,"2014-10-28","INDX"
434,460,400,434,7078000,"2014-10-29","INDX"
395,445,390,395,3595500,"2014-10-30","INDX"
398,410,375,398,1229100,"2014-10-31","INDX"
395,410,382,395,1077300,"2014-11-03","INDX"
451,470,387,451,3681600,"2014-11-04","INDX"
485,498,456,485,3200400,"2014-11-05","INDX"
465,488,451,465,1680900,"2014-11-06","INDX"
450,477,450,450,494100,"2014-11-07","INDX"
450,467,450,450,479200,"2014-11-10","INDX"
436,457,425,436,294900,"2014-11-11","INDX"
495,515,420,495,6380000,"2014-11-12","INDX"
510,540,498,510,5139200,"2014-11-13","INDX"
500,535,500,500,1877300,"2014-11-14","INDX"
500,515,481,481,1628300,"2014-11-17","INDX"
480,490,476,480,564200,"2014-11-18","INDX"
480,520,475,480,1524800,"2014-11-19","INDX"
489,499,475,489,920200,"2014-11-20","INDX"
496,515,487,496,953900,"2014-11-21","INDX"
495,505,495,495,527500,"2014-11-24","INDX"
489,500,489,489,188000,"2014-11-25","INDX"
480,499,475,480,392200,"2014-11-26","INDX"
478,483,475,478,539300,"2014-11-27","INDX"
450,478,450,450,1339500,"2014-11-28","INDX"
450,470,445,458,751600,"2014-12-01","INDX"
458,467,456,459,415300,"2014-12-02","INDX"
460,460,451,452,205700,"2014-12-03","INDX"
452,452,443,443,321100,"2014-12-04","INDX"
440,443,430,443,314600,"2014-12-05","INDX"
450,470,450,464,955200,"2014-12-08","INDX"
465,580,465,580,11884300,"2014-12-09","INDX"
610,640,540,545,10894400,"2014-12-10","INDX"
550,550,525,530,909400,"2014-12-11","INDX"
530,585,530,570,1808000,"2014-12-12","INDX"
575,620,560,585,2786300,"2014-12-15","INDX"
590,590,525,525,1528400,"2014-12-16","INDX"
525,560,500,530,1833400,"2014-12-17","INDX"
550,565,540,565,1183100,"2014-12-18","INDX"
580,580,545,550,970700,"2014-12-19","INDX"
545,555,535,545,508500,"2014-12-22","INDX"
545,550,535,540,358400,"2014-12-23","INDX"
535,540,520,520,478900,"2014-12-24","INDX"
525,545,520,535,227800,"2014-12-29","INDX"
535,545,515,515,683400,"2014-12-30","INDX"
515,525,510,520,267100,"2015-01-02","INDX"
520,535,520,525,120400,"2015-01-05","INDX"
525,525,500,505,388600,"2015-01-06","INDX"
505,525,500,510,514100,"2015-01-07","INDX"
515,520,496,500,487900,"2015-01-08","INDX"
500,500,495,498,309300,"2015-01-09","INDX"
498,570,498,530,1060900,"2015-01-12","INDX"
535,550,525,525,564900,"2015-01-13","INDX"
520,530,495,500,304800,"2015-01-14","INDX"
500,515,496,500,176700,"2015-01-15","INDX"
498,515,496,499,336700,"2015-01-16","INDX"
499,499,490,492,194700,"2015-01-19","INDX"
490,494,475,475,395600,"2015-01-20","INDX"
490,498,475,490,111900,"2015-01-21","INDX"
492,496,489,491,207800,"2015-01-22","INDX"
492,492,478,489,82400,"2015-01-23","INDX"
492,492,482,482,60000,"2015-01-26","INDX"
489,490,481,485,14700,"2015-01-27","INDX"
489,492,485,487,33600,"2015-01-28","INDX"
485,487,474,476,339400,"2015-01-29","INDX"
480,510,478,490,245600,"2015-01-30","INDX"
489,494,480,488,71500,"2015-02-02","INDX"
490,490,482,489,254000,"2015-02-03","INDX"
484,491,483,490,193400,"2015-02-04","INDX"
486,505,484,488,179300,"2015-02-05","INDX"
492,492,486,486,76000,"2015-02-06","INDX"
486,490,485,489,68000,"2015-02-09","INDX"
489,500,486,486,44300,"2015-02-10","INDX"
495,495,486,493,616600,"2015-02-11","INDX"
493,494,487,489,122900,"2015-02-12","INDX"
491,500,487,490,406700,"2015-02-13","INDX"
496,496,487,490,29500,"2015-02-16","INDX"
490,495,488,490,377500,"2015-02-17","INDX"
488,490,450,489,144400,"2015-02-18","INDX"
489,490,480,489,18400,"2015-02-20","INDX"
489,489,483,489,36800,"2015-02-23","INDX"
489,492,480,482,127100,"2015-02-24","INDX"
488,489,482,482,345700,"2015-02-25","INDX"
482,488,482,483,256700,"2015-02-26","INDX"
480,485,480,485,27400,"2015-02-27","INDX"
485,485,480,480,108900,"2015-03-02","INDX"
484,484,478,483,2500,"2015-03-03","INDX"
484,486,480,480,312100,"2015-03-04","INDX"
480,483,480,480,25300,"2015-03-05","INDX"
480,480,473,480,52800,"2015-03-06","INDX"
470,480,470,470,41100,"2015-03-09","INDX"
455,480,455,479,20600,"2015-03-10","INDX"
470,479,466,466,8000,"2015-03-11","INDX"
478,478,462,470,38000,"2015-03-12","INDX"
468,468,450,457,221300,"2015-03-13","INDX"
451,465,447,453,66500,"2015-03-16","INDX"
460,460,450,452,38500,"2015-03-17","INDX"
452,459,450,458,2800,"2015-03-18","INDX"
458,460,451,455,54000,"2015-03-19","INDX"
450,455,448,448,130100,"2015-03-20","INDX"
450,451,449,451,176200,"2015-03-23","INDX"
452,460,450,450,41200,"2015-03-24","INDX"
452,455,447,451,71300,"2015-03-25","INDX"
450,451,450,450,87000,"2015-03-26","INDX"
445,450,445,450,22400,"2015-03-27","INDX"
446,540,445,499,1928000,"2015-03-30","INDX"
510,515,484,484,613000,"2015-03-31","INDX"
500,500,486,487,84000,"2015-04-01","INDX"
491,491,486,486,52600,"2015-04-02","INDX"
488,495,487,488,342500,"2015-04-06","INDX"
487,490,480,485,148500,"2015-04-07","INDX"
485,488,480,480,56600,"2015-04-08","INDX"
470,478,469,478,120600,"2015-04-09","INDX"
470,478,470,474,759600,"2015-04-10","INDX"
475,475,456,475,42700,"2015-04-13","INDX"
480,480,457,470,65100,"2015-04-14","INDX"
463,470,462,465,24400,"2015-04-15","INDX"
463,465,454,454,45500,"2015-04-16","INDX"
464,464,450,450,60700,"2015-04-17","INDX"
450,459,450,455,6100,"2015-04-20","INDX"
450,455,445,445,152400,"2015-04-21","INDX"
450,450,432,447,169500,"2015-04-22","INDX"
435,450,430,431,194900,"2015-04-23","INDX"
430,435,430,434,686700,"2015-04-24","INDX"
439,439,425,432,151900,"2015-04-27","INDX"
432,520,430,477,1340400,"2015-04-28","INDX"
477,490,460,470,417200,"2015-04-29","INDX"
475,495,475,492,763200,"2015-04-30","INDX"
499,499,488,492,425800,"2015-05-04","INDX"
497,510,490,500,2772500,"2015-05-05","INDX"
505,505,495,498,192000,"2015-05-06","INDX"
505,505,498,499,289200,"2015-05-07","INDX"
499,505,497,497,127400,"2015-05-08","INDX"
500,500,490,498,119600,"2015-05-11","INDX"
490,500,490,500,100500,"2015-05-12","INDX"
505,505,495,497,192000,"2015-05-13","INDX"
505,505,495,500,50500,"2015-05-15","INDX"
499,505,498,498,115200,"2015-05-18","INDX"
495,499,495,498,122200,"2015-05-19","INDX"
494,497,494,494,79600,"2015-05-20","INDX"
497,498,494,495,19500,"2015-05-21","INDX"
495,495,470,495,296100,"2015-05-22","INDX"
497,498,490,494,48200,"2015-05-25","INDX"
494,494,491,492,107500,"2015-05-26","INDX"
492,495,491,492,21600,"2015-05-27","INDX"
495,495,492,492,7100,"2015-05-28","INDX"
495,500,489,489,33300,"2015-05-29","INDX"
495,495,485,489,35300,"2015-06-01","INDX"
494,494,473,473,93400,"2015-06-03","INDX"
472,488,470,481,74900,"2015-06-04","INDX"
484,484,462,480,17900,"2015-06-05","INDX"
480,485,462,482,31000,"2015-06-08","INDX"
485,485,468,478,16600,"2015-06-09","INDX"
480,483,470,470,29100,"2015-06-10","INDX"
480,488,480,480,2300,"2015-06-11","INDX"
480,488,480,487,28000,"2015-06-12","INDX"
482,482,440,445,251000,"2015-06-15","INDX"
465,485,432,450,78500,"2015-06-16","INDX"
470,470,447,450,58500,"2015-06-17","INDX"
449,449,437,448,33100,"2015-06-18","INDX"
459,476,446,460,5600,"2015-06-19","INDX"
480,480,453,458,14200,"2015-06-22","INDX"
480,480,450,460,35100,"2015-06-23","INDX"
480,480,450,452,41300,"2015-06-24","INDX"
455,455,432,448,57700,"2015-06-25","INDX"
452,494,448,494,164700,"2015-06-26","INDX"
460,479,456,476,18500,"2015-06-29","INDX"
465,465,457,465,48400,"2015-06-30","INDX"
475,476,457,464,66900,"2015-07-01","INDX"
480,480,468,480,191600,"2015-07-02","INDX"
487,487,471,480,47600,"2015-07-03","INDX"
465,482,465,480,7700,"2015-07-06","INDX"
479,480,479,480,1600,"2015-07-07","INDX"
472,480,469,469,78100,"2015-07-08","INDX"
465,474,463,467,83100,"2015-07-09","INDX"
467,470,460,469,133000,"2015-07-10","INDX"
470,475,450,471,47900,"2015-07-13","INDX"
480,480,474,475,17800,"2015-07-14","INDX"
480,480,468,468,18800,"2015-07-15","INDX"
480,480,460,470,46400,"2015-07-22","INDX"
470,475,470,470,43100,"2015-07-23","INDX"
470,475,460,470,78900,"2015-07-24","INDX"
460,475,455,467,27800,"2015-07-27","INDX"
465,475,456,470,42200,"2015-07-28","INDX"
474,474,465,471,22200,"2015-07-29","INDX"
462,474,460,467,293100,"2015-07-30","INDX"
470,470,448,455,313400,"2015-07-31","INDX"
435,455,434,450,21100,"2015-08-03","INDX"
436,448,435,445,30500,"2015-08-04","INDX"
445,445,420,423,137400,"2015-08-05","INDX"
423,429,420,426,36900,"2015-08-06","INDX"
420,420,385,385,354900,"2015-08-07","INDX"
380,380,350,361,419200,"2015-08-10","INDX"
370,374,341,360,59500,"2015-08-11","INDX"
355,360,322,339,855500,"2015-08-12","INDX"
338,410,338,351,8200,"2015-08-13","INDX"
375,375,345,348,194200,"2015-08-14","INDX"
365,365,300,310,1219600,"2015-08-18","INDX"
310,325,300,308,34100,"2015-08-19","INDX"
300,310,299,299,329500,"2015-08-20","INDX"
300,300,280,299,6200,"2015-08-21","INDX"
279,290,257,275,19100,"2015-08-24","INDX"
300,300,248,248,480700,"2015-08-25","INDX"
224,226,224,224,207500,"2015-08-26","INDX"
206,224,202,202,1378400,"2015-08-27","INDX"
200,200,182,182,1071300,"2015-08-28","INDX"
182,195,175,189,443700,"2015-08-31","INDX"
190,196,183,183,347600,"2015-09-01","INDX"
186,189,165,166,590800,"2015-09-02","INDX"
166,166,166,166,0,"2015-09-03","INDX"
175,200,166,190,1079100,"2015-09-04","INDX"
190,256,190,256,2333500,"2015-09-07","INDX"
265,320,265,316,2935700,"2015-09-08","INDX"
320,340,285,290,1160000,"2015-09-09","INDX"
291,302,262,262,386500,"2015-09-10","INDX"
260,262,242,243,200600,"2015-09-11","INDX"
225,295,221,273,541400,"2015-09-14","INDX"
273,273,250,254,61700,"2015-09-15","INDX"
254,265,236,242,109500,"2015-09-16","INDX"
241,249,222,241,120000,"2015-09-17","INDX"
240,253,240,242,6900,"2015-09-18","INDX"
223,275,222,244,348900,"2015-09-21","INDX"
240,257,235,247,165100,"2015-09-22","INDX"
250,251,250,250,318900,"2015-09-23","INDX"
250,250,238,249,7000,"2015-09-25","INDX"
246,246,230,230,567600,"2015-09-28","INDX"
220,229,210,221,35200,"2015-09-29","INDX"
220,230,214,230,24500,"2015-09-30","INDX"
227,227,227,227,2000,"2015-10-01","INDX"
233,233,227,227,3100,"2015-10-02","INDX"
230,230,225,230,10900,"2015-10-05","INDX"
230,240,228,228,6700,"2015-10-06","INDX"
240,245,215,218,69700,"2015-10-07","INDX"
224,227,224,225,29400,"2015-10-08","INDX"
230,233,227,227,19500,"2015-10-09","INDX"
234,245,227,245,174200,"2015-10-12","INDX"
245,261,230,234,328300,"2015-10-13","INDX"
235,243,235,243,3500,"2015-10-15","INDX"
240,244,231,240,8000,"2015-10-16","INDX"
240,240,239,239,35800,"2015-10-19","INDX"
233,239,230,239,187800,"2015-10-20","INDX"
239,245,239,240,101800,"2015-10-21","INDX"
244,244,235,243,2500,"2015-10-22","INDX"
248,255,240,246,61600,"2015-10-23","INDX"
235,246,235,245,31800,"2015-10-26","INDX"
238,252,238,252,73700,"2015-10-27","INDX"
253,253,244,245,53200,"2015-10-28","INDX"
249,249,234,246,9700,"2015-10-29","INDX"
222,229,222,222,457100,"2015-10-30","INDX"
220,220,200,200,323500,"2015-11-02","INDX"
200,200,180,180,450900,"2015-11-03","INDX"
180,205,174,190,507800,"2015-11-04","INDX"
196,196,171,171,890800,"2015-11-05","INDX"
166,187,160,163,519700,"2015-11-06","INDX"
165,179,147,147,630600,"2015-11-09","INDX"
135,150,134,138,697400,"2015-11-10","INDX"
143,153,128,135,1104600,"2015-11-11","INDX"
141,150,125,128,722400,"2015-11-12","INDX"
128,133,128,131,80900,"2015-11-13","INDX"
120,135,120,132,64000,"2015-11-16","INDX"
132,135,121,124,143900,"2015-11-17","INDX"
130,135,125,125,100500,"2015-11-18","INDX"
125,165,125,149,216300,"2015-11-19","INDX"
149,163,143,146,257600,"2015-11-20","INDX"
144,145,135,141,173200,"2015-11-23","INDX"
135,141,135,141,4800,"2015-11-24","INDX"
141,151,140,140,33100,"2015-11-25","INDX"
144,147,133,140,101400,"2015-11-26","INDX"
139,140,135,135,29800,"2015-11-27","INDX"
140,140,140,140,100,"2015-11-30","INDX"
137,139,132,138,5600,"2015-12-01","INDX"
132,137,132,136,9600,"2015-12-02","INDX"
132,137,123,129,19400,"2015-12-03","INDX"
125,134,125,130,21900,"2015-12-04","INDX"
130,130,125,130,23000,"2015-12-07","INDX"
130,137,127,134,16900,"2015-12-08","INDX"
134,134,134,134,0,"2015-12-09","INDX"
144,144,140,143,2200,"2015-12-10","INDX"
129,139,129,139,200,"2015-12-11","INDX"
136,139,136,139,64600,"2015-12-14","INDX"
139,142,128,142,137600,"2015-12-15","INDX"
130,139,130,139,200,"2015-12-16","INDX"
138,138,135,135,6600,"2015-12-17","INDX"
128,135,128,135,600,"2015-12-18","INDX"
135,145,135,135,2700,"2015-12-21","INDX"
144,150,136,136,70900,"2015-12-22","INDX"
142,143,137,137,100700,"2015-12-23","INDX"
147,150,137,138,20100,"2015-12-28","INDX"
139,143,138,141,154800,"2015-12-29","INDX"
142,142,130,130,130500,"2015-12-30","INDX"
138,150,131,140,14600,"2016-01-04","INDX"
133,136,133,135,50200,"2016-01-05","INDX"
138,140,138,140,2200,"2016-01-06","INDX"
131,140,126,136,89000,"2016-01-07","INDX"
137,137,130,136,16200,"2016-01-08","INDX"
135,136,129,135,8600,"2016-01-11","INDX"
130,135,130,134,75200,"2016-01-12","INDX"
130,134,130,134,39200,"2016-01-13","INDX"
134,139,130,139,45700,"2016-01-14","INDX"
140,145,140,144,2500,"2016-01-15","INDX"
131,138,130,137,30000,"2016-01-18","INDX"
136,142,131,135,41400,"2016-01-19","INDX"
139,139,127,134,248200,"2016-01-20","INDX"
136,136,125,133,126400,"2016-01-21","INDX"
129,131,121,131,133400,"2016-01-22","INDX"
131,131,123,123,193800,"2016-01-25","INDX"
127,129,123,123,157500,"2016-01-26","INDX"
126,126,120,120,50500,"2016-01-27","INDX"
120,127,120,127,157100,"2016-01-28","INDX"
127,127,127,127,500,"2016-01-29","INDX"
126,127,126,127,5500,"2016-02-01","INDX"
128,128,127,127,50600,"2016-02-02","INDX"
122,127,122,126,32900,"2016-02-03","INDX"
127,127,127,127,37300,"2016-02-04","INDX"
128,130,122,129,81400,"2016-02-05","INDX"
123,128,122,127,70100,"2016-02-09","INDX"
128,129,118,120,208500,"2016-02-10","INDX"
122,126,122,124,112900,"2016-02-11","INDX"
122,125,120,124,23100,"2016-02-12","INDX"
125,125,120,123,59500,"2016-02-15","INDX"
120,135,120,135,117800,"2016-02-16","INDX"
133,139,133,136,70500,"2016-02-17","INDX"
136,140,136,136,2300,"2016-02-18","INDX"
145,145,139,139,200,"2016-02-19","INDX"
130,134,126,131,51100,"2016-02-22","INDX"
121,130,120,122,5200,"2016-02-23","INDX"
123,127,123,127,600,"2016-02-24","INDX"
122,125,121,125,3200,"2016-02-25","INDX"
126,128,126,128,15800,"2016-02-26","INDX"
139,139,130,133,3100,"2016-02-29","INDX"
121,137,121,130,21100,"2016-03-01","INDX"
129,133,129,133,15200,"2016-03-02","INDX"
133,134,133,134,1500,"2016-03-03","INDX"
134,134,132,133,49200,"2016-03-04","INDX"
135,140,133,134,72100,"2016-03-07","INDX"
137,179,135,155,3061600,"2016-03-08","INDX"
155,190,155,171,3080400,"2016-03-10","INDX"
171,171,171,171,0,"2016-03-11","INDX"
171,171,171,171,0,"2016-03-14","INDX"
175,175,162,162,85900,"2016-03-15","INDX"
165,172,163,165,17700,"2016-03-16","INDX"
169,175,166,174,310900,"2016-03-17","INDX"
175,175,166,170,128100,"2016-03-18","INDX"
170,170,153,165,265300,"2016-03-21","INDX"
165,178,165,170,151500,"2016-03-22","INDX"
168,229,168,208,980500,"2016-03-23","INDX"
209,229,208,211,1118300,"2016-03-24","INDX"
211,211,190,190,250400,"2016-03-28","INDX"
185,185,172,184,170700,"2016-03-29","INDX"
185,185,168,168,340800,"2016-03-30","INDX"
165,165,155,155,386900,"2016-03-31","INDX"
159,172,156,160,95800,"2016-04-01","INDX"
167,168,146,158,57500,"2016-04-04","INDX"
150,160,150,155,79600,"2016-04-05","INDX"
156,157,150,155,21100,"2016-04-06","INDX"
157,168,150,155,105600,"2016-04-07","INDX"
155,155,147,148,363200,"2016-04-08","INDX"
148,148,148,148,0,"2016-04-11","INDX"
153,160,153,158,12300,"2016-04-12","INDX"
158,158,158,158,0,"2016-04-13","INDX"
158,158,158,158,0,"2016-04-14","INDX"
158,158,158,158,0,"2016-04-15","INDX"
158,158,158,158,0,"2016-04-18","INDX"
158,158,158,158,0,"2016-04-19","INDX"
140,165,140,146,500200,"2016-04-20","INDX"
146,158,144,149,102000,"2016-04-21","INDX"
149,149,140,140,357300,"2016-04-22","INDX"
140,150,139,139,432300,"2016-04-25","INDX"
139,143,128,132,206400,"2016-04-26","INDX"
132,140,119,120,2867700,"2016-04-27","INDX"
120,144,120,134,1123100,"2016-04-28","INDX"
134,145,124,126,389600,"2016-04-29","INDX"
126,128,121,128,54900,"2016-05-02","INDX"
135,135,130,130,14600,"2016-05-03","INDX"
130,138,123,125,1875400,"2016-05-04","INDX"
125,135,115,124,542400,"2016-05-09","INDX"
124,126,113,113,1078700,"2016-05-10","INDX"
114,118,112,114,162300,"2016-05-11","INDX"
114,119,112,115,70900,"2016-05-12","INDX"
115,120,113,116,85100,"2016-05-13","INDX"
113,117,110,111,233700,"2016-05-16","INDX"
114,132,114,120,557700,"2016-05-17","INDX"
126,126,116,122,133000,"2016-05-18","INDX"
119,119,110,110,591700,"2016-05-19","INDX"
109,120,109,119,484500,"2016-05-20","INDX"
115,119,110,115,978200,"2016-05-23","INDX"
113,117,110,116,361000,"2016-05-24","INDX"
118,118,113,115,60500,"2016-05-25","INDX"
115,117,111,116,46400,"2016-05-26","INDX"
116,119,111,117,30300,"2016-05-27","INDX"
114,118,114,116,138400,"2016-05-30","INDX"
116,118,112,117,33900,"2016-05-31","INDX"
117,130,107,123,3471600,"2016-06-01","INDX"
125,127,114,123,1045000,"2016-06-02","INDX"
128,128,123,124,169700,"2016-06-03","INDX"
125,125,122,124,73600,"2016-06-06","INDX"
124,125,119,122,219800,"2016-06-07","INDX"
117,125,117,118,116700,"2016-06-08","INDX"
119,124,119,122,81000,"2016-06-09","INDX"
123,124,119,119,75600,"2016-06-10","INDX"
119,129,117,122,10200,"2016-06-13","INDX"
122,123,114,120,162700,"2016-06-14","INDX"
120,122,119,122,107600,"2016-06-15","INDX"
122,122,117,118,21200,"2016-06-16","INDX"
118,122,115,119,25500,"2016-06-17","INDX"
119,125,119,124,45400,"2016-06-20","INDX"
120,124,117,120,66300,"2016-06-21","INDX"
122,122,118,122,4000,"2016-06-22","INDX"
122,124,122,122,600,"2016-06-23","INDX"
122,122,113,120,24300,"2016-06-24","INDX"
116,120,114,114,235900,"2016-06-27","INDX"
117,124,117,123,113700,"2016-06-28","INDX"
120,123,116,120,1103400,"2016-06-29","INDX"
122,122,120,122,60600,"2016-06-30","INDX"
121,122,121,122,55700,"2016-07-01","INDX"
124,128,124,128,77300,"2016-07-11","INDX"
120,127,120,120,74400,"2016-07-12","INDX"
120,120,120,120,7200,"2016-07-13","INDX"
120,124,120,123,48800,"2016-07-14","INDX"
123,128,123,123,122100,"2016-07-15","INDX"
122,127,122,126,25200,"2016-07-18","INDX"
127,127,123,123,73100,"2016-07-19","INDX"
126,126,123,124,6000,"2016-07-20","INDX"
121,124,121,124,108700,"2016-07-21","INDX"
122,126,120,126,42800,"2016-07-22","INDX"
121,125,120,125,16100,"2016-07-25","INDX"
125,125,120,125,11800,"2016-07-26","INDX"
125,127,120,122,49100,"2016-07-27","INDX"
122,123,122,123,69000,"2016-07-28","INDX"
123,123,122,123,101100,"2016-07-29","INDX"
123,124,121,122,55600,"2016-08-01","INDX"
120,126,118,126,120900,"2016-08-02","INDX"
120,124,117,118,350300,"2016-08-03","INDX"
122,123,115,122,563300,"2016-08-04","INDX"
119,125,119,123,932500,"2016-08-05","INDX"
120,120,119,120,16300,"2016-08-08","INDX"
124,124,121,123,21300,"2016-08-09","INDX"
123,125,123,123,113700,"2016-08-10","INDX"
121,145,121,137,172700,"2016-08-11","INDX"
137,147,125,126,457800,"2016-08-12","INDX"
126,130,125,129,1147000,"2016-08-15","INDX"
132,140,124,126,7227200,"2016-08-16","INDX"
127,133,123,126,627700,"2016-08-18","INDX"
126,130,123,125,103200,"2016-08-19","INDX"
128,136,126,129,112600,"2016-08-22","INDX"
132,132,125,125,334300,"2016-08-23","INDX"
123,129,123,128,253500,"2016-08-24","INDX"
128,128,124,127,1216000,"2016-08-25","INDX"
126,131,126,131,713400,"2016-08-26","INDX"
131,142,130,131,292800,"2016-08-29","INDX"
131,135,118,123,6073600,"2016-08-30","INDX"
123,123,115,119,371700,"2016-08-31","INDX"
119,119,113,118,118700,"2016-09-01","INDX"
117,121,111,119,522800,"2016-09-02","INDX"
120,122,115,115,70300,"2016-09-05","INDX"
115,119,113,115,148600,"2016-09-06","INDX"
115,118,114,117,116200,"2016-09-07","INDX"
117,118,115,116,18300,"2016-09-08","INDX"
116,119,116,118,451300,"2016-09-09","INDX"
118,126,116,122,79100,"2016-09-13","INDX"
122,122,116,120,1262400,"2016-09-14","INDX"
120,130,120,120,55500,"2016-09-15","INDX"
120,133,111,112,7187000,"2016-09-16","INDX"
115,116,111,114,139000,"2016-09-19","INDX"
114,116,111,115,159500,"2016-09-20","INDX"
116,116,110,114,73200,"2016-09-21","INDX"
114,114,111,112,11500,"2016-09-22","INDX"
107,113,104,107,133900,"2016-09-23","INDX"
107,107,103,103,48700,"2016-09-26","INDX"
103,106,100,103,72700,"2016-09-27","INDX"
103,106,103,106,9400,"2016-09-28","INDX"
105,106,101,103,219200,"2016-09-29","INDX"
103,106,100,104,21100,"2016-09-30","INDX"
101,105,101,104,21200,"2016-10-03","INDX"
104,106,97,100,488600,"2016-10-04","INDX"
101,101,91,92,730300,"2016-10-05","INDX"
97,101,92,92,439700,"2016-10-06","INDX"
91,94,90,93,262800,"2016-10-07","INDX"
93,94,90,92,308000,"2016-10-10","INDX"
92,97,85,91,2491100,"2016-10-11","INDX"
90,92,90,91,23300,"2016-10-12","INDX"
90,90,85,88,16100,"2016-10-13","INDX"
88,90,86,89,18900,"2016-10-14","INDX"
86,90,85,88,220700,"2016-10-17","INDX"
87,89,86,87,204900,"2016-10-18","INDX"
88,93,84,86,276300,"2016-10-19","INDX"
89,91,85,90,321000,"2016-10-20","INDX"
90,94,89,90,148700,"2016-10-21","INDX"
90,93,89,90,298700,"2016-10-24","INDX"
92,96,90,92,505500,"2016-10-25","INDX"
91,95,91,91,281100,"2016-10-26","INDX"
93,96,93,94,516600,"2016-10-27","INDX"
97,102,94,95,3333400,"2016-10-28","INDX"
95,95,90,91,154400,"2016-10-31","INDX"
91,98,85,98,3119200,"2016-11-01","INDX"
98,105,89,89,3197200,"2016-11-02","INDX"
89,92,86,88,168900,"2016-11-03","INDX"
88,92,88,90,1236100,"2016-11-04","INDX"
90,100,90,93,3178100,"2016-11-07","INDX"
93,96,93,93,278200,"2016-11-08","INDX"
92,93,91,93,74800,"2016-11-09","INDX"
94,110,91,99,2812600,"2016-11-10","INDX"
100,101,93,93,118200,"2016-11-11","INDX"
92,115,91,108,1535100,"2016-11-14","INDX"
108,109,98,99,398300,"2016-11-15","INDX"
99,99,90,93,263200,"2016-11-16","INDX"
92,98,92,93,113000,"2016-11-17","INDX"
92,93,85,91,258900,"2016-11-18","INDX"
91,91,88,91,163800,"2016-11-21","INDX"
90,93,89,93,311000,"2016-11-22","INDX"
91,102,91,97,428600,"2016-11-23","INDX"
99,99,91,93,319700,"2016-11-24","INDX"
98,98,95,97,126600,"2016-11-25","INDX"
97,99,93,96,621500,"2016-11-28","INDX"
95,103,87,88,13712200,"2016-11-29","INDX"
91,92,88,89,517300,"2016-11-30","INDX"
89,91,87,88,280600,"2016-12-01","INDX"
90,90,88,89,287300,"2016-12-02","INDX"
89,89,87,88,117500,"2016-12-05","INDX"
90,91,89,91,690300,"2016-12-06","INDX"
93,93,90,90,663900,"2016-12-07","INDX"
92,95,88,88,2927700,"2016-12-08","INDX"
88,93,88,90,237400,"2016-12-09","INDX"
90,92,89,90,99300,"2016-12-13","INDX"
89,91,89,91,133300,"2016-12-14","INDX"
89,93,89,93,62400,"2016-12-15","INDX"
93,93,89,89,77900,"2016-12-16","INDX"
89,91,89,91,146500,"2016-12-19","INDX"
91,104,88,88,11627200,"2016-12-20","INDX"
88,90,87,89,178100,"2016-12-21","INDX"
87,90,85,89,202200,"2016-12-22","INDX"
83,88,83,88,40200,"2016-12-23","INDX"
88,88,84,88,365900,"2016-12-27","INDX"
90,90,86,90,247900,"2016-12-28","INDX"
88,91,88,88,40400,"2016-12-29","INDX"
88,88,88,88,51200,"2016-12-30","INDX"
88,88,88,88,0,"2017-01-02","INDX"
88,88,88,88,7100,"2017-01-03","INDX"
88,91,87,90,95800,"2017-01-04","INDX"
88,89,87,89,152100,"2017-01-05","INDX"
89,90,88,90,34500,"2017-01-06","INDX"
90,90,88,88,63400,"2017-01-09","INDX"
88,90,88,88,555900,"2017-01-10","INDX"
88,94,88,90,272600,"2017-01-11","INDX"
90,96,90,95,1435900,"2017-01-12","INDX"
98,109,94,95,6197900,"2017-01-13","INDX"
95,100,88,91,772000,"2017-01-16","INDX"
91,93,91,92,347300,"2017-01-17","INDX"
92,94,92,93,93700,"2017-01-18","INDX"
93,96,92,94,108700,"2017-01-19","INDX"
94,94,92,92,284600,"2017-01-20","INDX"
92,94,92,93,247400,"2017-01-23","INDX"
93,94,92,92,299600,"2017-01-24","INDX"
101,101,94,96,705300,"2017-01-25","INDX"
96,101,96,99,609600,"2017-01-26","INDX"
101,108,92,92,10521400,"2017-01-27","INDX"
92,98,92,94,232300,"2017-01-30","INDX"
94,95,91,94,174400,"2017-01-31","INDX"
94,95,92,93,90600,"2017-02-01","INDX"
93,97,93,96,236600,"2017-02-02","INDX"
96,99,96,99,148400,"2017-02-03","INDX"
99,100,96,98,434000,"2017-02-06","INDX"
100,100,98,98,117900,"2017-02-07","INDX"
100,120,98,120,4488400,"2017-02-08","INDX"
120,136,101,130,35764300,"2017-02-09","INDX"
130,159,127,134,29937700,"2017-02-10","INDX"
134,180,134,180,7736800,"2017-02-13","INDX"
180,195,142,160,18748300,"2017-02-14","INDX"
160,160,160,160,0,"2017-02-15","INDX"
160,160,146,147,242800,"2017-02-16","INDX"
147,147,132,134,108600,"2017-02-17","INDX"
135,144,135,138,102700,"2017-02-20","INDX"
140,143,135,137,491600,"2017-02-21","INDX"
140,140,135,135,85200,"2017-02-22","INDX"
135,147,132,147,629300,"2017-02-23","INDX"
150,158,147,154,8349800,"2017-02-24","INDX"
155,155,146,152,169800,"2017-02-27","INDX"
152,152,140,140,129100,"2017-02-28","INDX"
150,187,142,184,32967900,"2017-03-01","INDX"
183,194,151,156,32549400,"2017-03-02","INDX"
157,157,135,144,1669800,"2017-03-03","INDX"
145,151,139,140,283100,"2017-03-06","INDX"
140,178,140,172,5003700,"2017-03-07","INDX"
172,183,150,150,49013700,"2017-03-08","INDX"
144,154,139,144,1749000,"2017-03-09","INDX"
146,154,146,147,504100,"2017-03-10","INDX"
147,151,145,149,154200,"2017-03-13","INDX"
149,152,143,144,220200,"2017-03-14","INDX"
145,145,142,145,178000,"2017-03-15","INDX"
145,146,142,142,497200,"2017-03-16","INDX"
142,152,141,143,818000,"2017-03-17","INDX"
143,145,139,143,93600,"2017-03-20","INDX"
143,146,139,143,306500,"2017-03-21","INDX"
143,143,141,143,73400,"2017-03-22","INDX"
143,144,138,143,344300,"2017-03-23","INDX"
140,144,138,144,97700,"2017-03-24","INDX"
141,144,137,141,101000,"2017-03-27","INDX"
133,143,133,141,78900,"2017-03-29","INDX"
138,141,134,138,153000,"2017-03-30","INDX"
134,140,132,137,77600,"2017-03-31","INDX"
137,137,131,131,99000,"2017-04-03","INDX"
131,131,118,129,721400,"2017-04-04","INDX"
129,129,129,129,0,"2017-04-05","INDX"
130,140,127,130,243000,"2017-04-06","INDX"
130,131,127,129,48400,"2017-04-07","INDX"
119,128,119,126,374400,"2017-04-10","INDX"
126,144,126,136,1155100,"2017-04-11","INDX"
136,147,126,133,8297000,"2017-04-12","INDX"
133,176,133,136,58244200,"2017-04-13","INDX"
136,138,128,129,962400,"2017-04-17","INDX"
132,132,127,128,398600,"2017-04-18","INDX"
128,128,128,128,0,"2017-04-19","INDX"
128,132,123,125,466400,"2017-04-20","INDX"
125,127,123,125,388800,"2017-04-21","INDX"
125,130,125,127,262900,"2017-04-25","INDX"
127,127,125,126,52700,"2017-04-26","INDX"
131,132,125,126,744500,"2017-04-27","INDX"
126,128,124,125,406200,"2017-04-28","INDX"
125,125,121,122,121100,"2017-05-02","INDX"
121,136,120,132,2855200,"2017-05-03","INDX"
133,144,122,136,8149600,"2017-05-04","INDX"
140,164,130,130,31606400,"2017-05-05","INDX"
130,132,124,126,548800,"2017-05-08","INDX"
124,128,118,118,308900,"2017-05-09","INDX"
120,122,111,117,250900,"2017-05-10","INDX"
117,123,106,113,409500,"2017-05-12","INDX"
113,116,113,115,233200,"2017-05-15","INDX"
115,128,111,121,518900,"2017-05-16","INDX"
121,127,120,126,1245500,"2017-05-17","INDX"
126,139,122,124,15656300,"2017-05-18","INDX"
124,126,121,121,384900,"2017-05-19","INDX"
121,125,118,123,184600,"2017-05-22","INDX"
123,124,120,123,208900,"2017-05-23","INDX"
123,128,118,126,426600,"2017-05-24","INDX"
126,132,126,129,1561400,"2017-05-26","INDX"
133,133,129,129,371700,"2017-05-29","INDX"
130,130,129,130,419000,"2017-05-30","INDX"
130,130,129,130,238000,"2017-05-31","INDX"
130,130,130,130,0,"2017-06-01","INDX"
129,133,129,133,620500,"2017-06-02","INDX"
133,162,130,130,43268800,"2017-06-05","INDX"
126,133,125,129,639700,"2017-06-06","INDX"
129,132,124,125,1151200,"2017-06-07","INDX"
128,130,123,124,819800,"2017-06-08","INDX"
123,127,121,124,472800,"2017-06-09","INDX"
124,128,122,124,742200,"2017-06-12","INDX"
122,126,122,124,27300,"2017-06-13","INDX"
125,125,121,122,226100,"2017-06-14","INDX"
120,124,114,120,234000,"2017-06-15","INDX"
119,125,119,124,84500,"2017-06-16","INDX"
121,125,120,121,49500,"2017-06-19","INDX"
123,123,119,121,42300,"2017-06-20","INDX"
123,124,113,119,170000,"2017-06-21","INDX"
118,122,118,120,45000,"2017-06-22","INDX"
120,120,120,120,0,"2017-06-23","INDX"
120,120,120,120,0,"2017-06-26","INDX"
120,120,120,120,0,"2017-06-27","INDX"
120,120,120,120,0,"2017-06-28","INDX"
120,120,120,120,0,"2017-06-29","INDX"
120,120,120,120,0,"2017-06-30","INDX"
118,120,112,114,259800,"2017-07-03","INDX"
115,116,110,113,223300,"2017-07-04","INDX"
113,120,112,112,514000,"2017-07-05","INDX"
115,115,111,111,32100,"2017-07-06","INDX"
111,111,104,108,261100,"2017-07-07","INDX"
108,108,108,108,0,"2017-07-10","INDX"
115,117,112,115,367700,"2017-07-11","INDX"
116,122,116,120,226100,"2017-07-12","INDX"
118,121,117,117,3e+05,"2017-07-13","INDX"
120,125,118,124,897900,"2017-07-14","INDX"
124,125,122,122,335600,"2017-07-17","INDX"
122,129,122,124,1445100,"2017-07-18","INDX"
124,125,104,115,1673500,"2017-07-19","INDX"
115,121,115,119,32800,"2017-07-20","INDX"
119,119,108,116,264700,"2017-07-21","INDX"
115,116,114,116,22400,"2017-07-24","INDX"
116,117,112,114,84500,"2017-07-25","INDX"
114,120,114,119,1380100,"2017-07-26","INDX"
119,119,118,119,163200,"2017-07-27","INDX"
119,159,119,146,46291500,"2017-07-28","INDX"
146,157,128,128,36657000,"2017-07-31","INDX"
129,130,120,121,919400,"2017-08-01","INDX"
125,127,117,125,1564500,"2017-08-02","INDX"
126,136,121,131,2893700,"2017-08-03","INDX"
132,138,127,129,520900,"2017-08-04","INDX"
131,139,128,129,1066400,"2017-08-07","INDX"
130,134,127,128,292300,"2017-08-08","INDX"
131,132,125,128,386300,"2017-08-09","INDX"
125,130,125,129,110400,"2017-08-10","INDX"
131,131,105,122,711300,"2017-08-11","INDX"
112,126,112,123,445200,"2017-08-14","INDX"
120,127,119,122,521000,"2017-08-15","INDX"
124,124,119,122,182700,"2017-08-16","INDX"
122,122,122,122,0,"2017-08-17","INDX"
122,131,120,123,1036300,"2017-08-18","INDX"
123,129,121,121,374300,"2017-08-21","INDX"
121,125,121,122,126900,"2017-08-22","INDX"
123,131,121,127,958800,"2017-08-23","INDX"
129,137,126,126,1095900,"2017-08-24","INDX"
135,135,125,129,19100,"2017-08-25","INDX"
125,130,124,128,13800,"2017-08-28","INDX"
124,129,123,128,8300,"2017-08-29","INDX"
124,129,124,125,14300,"2017-08-30","INDX"
125,129,124,127,73200,"2017-08-31","INDX"
127,127,127,127,0,"2017-09-01","INDX"
128,128,125,126,1800,"2017-09-04","INDX"
126,126,120,125,9300,"2017-09-05","INDX"
124,126,118,119,125300,"2017-09-06","INDX"
124,124,121,123,29200,"2017-09-07","INDX"
125,125,119,122,13200,"2017-09-08","INDX"
120,124,120,123,1600,"2017-09-11","INDX"
121,124,121,124,2700,"2017-09-12","INDX"
124,125,114,119,141800,"2017-09-13","INDX"
114,124,114,120,33300,"2017-09-14","INDX"
117,120,117,117,30600,"2017-09-15","INDX"
119,119,115,115,32600,"2017-09-18","INDX"
120,120,116,117,74400,"2017-09-19","INDX"
117,118,115,118,196400,"2017-09-20","INDX"
118,118,118,118,0,"2017-09-21","INDX"
118,124,117,120,29000,"2017-09-22","INDX"
121,121,118,120,5600,"2017-09-25","INDX"
120,120,116,116,58400,"2017-09-26","INDX"
120,123,115,118,15000,"2017-09-27","INDX"
118,122,112,120,23300,"2017-09-28","INDX"
119,120,117,119,41000,"2017-09-29","INDX"
119,120,116,119,19600,"2017-10-02","INDX"
118,119,117,118,118100,"2017-10-03","INDX"
118,119,112,117,286800,"2017-10-04","INDX"
118,118,115,116,103700,"2017-10-05","INDX"
117,117,115,116,61400,"2017-10-06","INDX"
117,117,115,116,13100,"2017-10-09","INDX"
114,117,112,116,118900,"2017-10-10","INDX"
116,120,113,116,6300,"2017-10-11","INDX"
115,116,114,116,11600,"2017-10-12","INDX"
116,117,115,115,3900,"2017-10-13","INDX"
115,115,113,115,28800,"2017-10-16","INDX"
120,122,110,119,220500,"2017-10-17","INDX"
119,119,112,113,12200,"2017-10-18","INDX"
115,122,114,118,14700,"2017-10-19","INDX"
121,121,114,118,20200,"2017-10-20","INDX"
114,118,114,117,19800,"2017-10-23","INDX"
116,116,115,115,83900,"2017-10-24","INDX"
115,117,114,117,88000,"2017-10-25","INDX"
116,117,113,113,36100,"2017-10-26","INDX"
114,116,114,115,17300,"2017-10-27","INDX"
114,117,114,117,1600,"2017-10-30","INDX"
112,118,112,118,54700,"2017-10-31","INDX"
121,121,111,118,2400,"2017-11-01","INDX"
120,120,114,118,25800,"2017-11-02","INDX"
115,116,114,116,29900,"2017-11-03","INDX"
116,116,113,114,16700,"2017-11-06","INDX"
114,117,114,117,3400,"2017-11-07","INDX"
116,119,114,118,7200,"2017-11-08","INDX"
110,116,110,112,59300,"2017-11-09","INDX"
118,118,112,114,17300,"2017-11-10","INDX"
113,114,113,114,3100,"2017-11-13","INDX"
114,115,112,115,108200,"2017-11-14","INDX"
114,119,113,115,3200,"2017-11-15","INDX"
113,115,113,115,3100,"2017-11-16","INDX"
119,119,113,115,1500,"2017-11-17","INDX"
115,118,114,115,48300,"2017-11-20","INDX"
115,116,109,116,3800,"2017-11-21","INDX"
116,116,112,115,15600,"2017-11-22","INDX"
114,115,114,115,1600,"2017-11-23","INDX"
113,118,113,116,8600,"2017-11-24","INDX"
115,115,109,115,17200,"2017-11-27","INDX"
113,115,109,114,24000,"2017-11-28","INDX"
114,114,110,114,21300,"2017-11-29","INDX"
112,118,110,114,80600,"2017-11-30","INDX"
114,114,114,114,0,"2017-12-01","INDX"
113,114,108,114,16000,"2017-12-04","INDX"
114,123,103,109,113100,"2017-12-05","INDX"
108,110,73,103,36100,"2017-12-06","INDX"
108,120,101,107,303000,"2017-12-07","INDX"
107,107,107,107,0,"2017-12-08","INDX"
120,120,98,98,350900,"2017-12-11","INDX"
91,98,91,93,17900,"2017-12-12","INDX"
98,98,91,95,15100,"2017-12-13","INDX"
91,95,89,90,177300,"2017-12-14","INDX"
96,99,89,90,36700,"2017-12-15","INDX"
90,96,88,92,66000,"2017-12-18","INDX"
88,91,88,90,27400,"2017-12-19","INDX"
91,95,88,92,72800,"2017-12-20","INDX"
93,95,88,91,51400,"2017-12-21","INDX"
91,95,90,91,12400,"2017-12-22","INDX"
91,91,91,91,0,"2017-12-25","INDX"
91,91,91,91,0,"2017-12-26","INDX"
92,115,89,90,85300,"2017-12-27","INDX"
90,91,87,89,101800,"2017-12-28","INDX"
89,93,89,91,8700,"2017-12-29","INDX"
91,91,91,91,0,"2018-01-01","INDX"
91,91,86,87,61700,"2018-01-02","INDX"
86,89,86,89,7600,"2018-01-03","INDX"
89,94,85,90,657900,"2018-01-04","INDX"
90,90,87,87,114000,"2018-01-05","INDX"
88,117,88,117,4481600,"2018-01-08","INDX"
130,157,117,124,9170600,"2018-01-09","INDX"
123,123,108,111,1552100,"2018-01-10","INDX"
110,114,105,111,510600,"2018-01-11","INDX"
111,114,110,110,350500,"2018-01-12","INDX"
110,112,106,108,114500,"2018-01-15","INDX"
109,109,100,105,447300,"2018-01-16","INDX"
106,112,105,109,898200,"2018-01-17","INDX"
109,109,103,106,310500,"2018-01-18","INDX"
109,109,104,104,203900,"2018-01-19","INDX"
105,107,102,106,131800,"2018-01-22","INDX"
106,107,103,106,87100,"2018-01-23","INDX"
106,106,102,105,72900,"2018-01-24","INDX"
105,107,101,106,355400,"2018-01-25","INDX"
109,109,99,101,548100,"2018-01-26","INDX"
100,101,99,99,196500,"2018-01-29","INDX"
99,121,97,103,9559200,"2018-01-30","INDX"
104,117,103,110,15288000,"2018-01-31","INDX"
115,115,104,104,3629800,"2018-02-01","INDX"
105,109,103,105,46700,"2018-02-02","INDX"
105,113,104,113,3175500,"2018-02-05","INDX"
113,113,105,107,354100,"2018-02-06","INDX"
107,109,107,109,41300,"2018-02-07","INDX"
109,115,109,113,1388600,"2018-02-08","INDX"
117,117,110,113,341500,"2018-02-09","INDX"
113,118,111,111,11075500,"2018-02-12","INDX"
111,111,108,108,298100,"2018-02-13","INDX"
112,112,107,109,213200,"2018-02-14","INDX"
108,109,106,108,262500,"2018-02-15","INDX"
108,108,108,108,0,"2018-02-16","INDX"
108,108,106,107,141900,"2018-02-19","INDX"
107,107,103,105,557700,"2018-02-20","INDX"
105,106,105,105,299900,"2018-02-21","INDX"
105,106,100,104,225200,"2018-02-22","INDX"
104,104,102,102,149600,"2018-02-23","INDX"
102,105,101,103,92400,"2018-02-26","INDX"
103,104,101,103,61800,"2018-02-27","INDX"
103,103,101,103,12100,"2018-02-28","INDX"
103,103,101,101,39700,"2018-03-01","INDX"
103,103,101,103,39200,"2018-03-02","INDX"
103,103,102,103,15900,"2018-03-05","INDX"
103,103,100,101,136500,"2018-03-06","INDX"
101,101,98,101,43500,"2018-03-07","INDX"
102,103,98,101,25600,"2018-03-08","INDX"
101,103,100,100,7200,"2018-03-09","INDX"
100,101,99,100,33600,"2018-03-12","INDX"
100,101,99,101,759100,"2018-03-13","INDX"
101,101,100,100,102200,"2018-03-14","INDX"
100,102,100,102,34100,"2018-03-15","INDX"
101,104,100,103,833000,"2018-03-16","INDX"
103,104,102,102,493600,"2018-03-19","INDX"
102,104,102,102,513500,"2018-03-20","INDX"
103,110,103,105,417900,"2018-03-21","INDX"
106,141,106,141,28731700,"2018-03-22","INDX"
150,189,125,132,45517400,"2018-03-23","INDX"
132,132,120,126,2535400,"2018-03-26","INDX"
126,146,115,118,20500300,"2018-03-27","INDX"
115,126,105,106,2823300,"2018-03-28","INDX"
111,113,105,112,2371600,"2018-03-29","INDX"
112,112,112,112,0,"2018-03-30","INDX"
114,138,113,124,34074500,"2018-04-02","INDX"
124,131,119,122,7206500,"2018-04-03","INDX"
123,125,112,121,3837600,"2018-04-04","INDX"
120,120,115,119,1983800,"2018-04-05","INDX"
119,135,119,121,9496400,"2018-04-06","INDX"
123,123,113,116,412600,"2018-04-09","INDX"
118,124,117,117,389100,"2018-04-10","INDX"
119,133,115,119,6050900,"2018-04-11","INDX"
120,125,118,123,974900,"2018-04-12","INDX"
123,131,116,129,5744300,"2018-04-13","INDX"
129,129,129,129,0,"2018-04-16","INDX"
129,129,129,129,0,"2018-04-17","INDX"
165,179,140,141,71331300,"2018-04-18","INDX"
141,141,141,141,0,"2018-04-19","INDX"
141,141,141,141,0,"2018-04-20","INDX"
139,139,136,137,2362600,"2018-04-23","INDX"
139,139,123,130,540400,"2018-04-24","INDX"
130,130,130,130,0,"2018-04-25","INDX"
130,130,130,130,0,"2018-04-26","INDX"
130,130,130,130,0,"2018-04-27","INDX"
120,130,118,120,90100,"2018-04-30","INDX"
120,120,120,120,0,"2018-05-01","INDX"
120,124,119,122,210600,"2018-05-02","INDX"
120,124,115,120,499800,"2018-05-03","INDX"
123,123,115,118,181100,"2018-05-04","INDX"
115,115,109,112,301700,"2018-05-07","INDX"
114,118,108,111,351600,"2018-05-08","INDX"
111,113,103,110,275700,"2018-05-09","INDX"
110,110,110,110,0,"2018-05-10","INDX"
103,112,103,110,90000,"2018-05-11","INDX"
111,112,106,106,50600,"2018-05-14","INDX"
106,107,104,104,45100,"2018-05-15","INDX"
108,108,103,105,14400,"2018-05-16","INDX"
102,110,102,108,299700,"2018-05-17","INDX"
108,108,105,108,75200,"2018-05-18","INDX"
101,107,101,104,79800,"2018-05-21","INDX"
104,108,104,106,197100,"2018-05-22","INDX"
106,110,106,108,105900,"2018-05-23","INDX"
110,114,106,111,296200,"2018-05-24","INDX"
110,111,109,109,86600,"2018-05-25","INDX"
108,110,105,107,103800,"2018-05-28","INDX"
107,107,107,107,0,"2018-05-29","INDX"
108,110,107,108,74700,"2018-05-30","INDX"
108,109,105,108,275000,"2018-05-31","INDX"
108,108,108,108,0,"2018-06-01","INDX"
108,110,107,109,87500,"2018-06-04","INDX"
110,110,107,109,56300,"2018-06-05","INDX"
105,109,102,104,1e+05,"2018-06-06","INDX"
104,109,104,104,53100,"2018-06-07","INDX"
104,104,100,103,147500,"2018-06-08","INDX"
103,103,103,103,0,"2018-06-11","INDX"
103,103,103,103,0,"2018-06-12","INDX"
103,103,103,103,0,"2018-06-13","INDX"
103,103,103,103,0,"2018-06-14","INDX"
103,103,103,103,0,"2018-06-15","INDX"
103,103,103,103,0,"2018-06-18","INDX"
103,103,103,103,0,"2018-06-19","INDX"
109,109,105,105,10900,"2018-06-20","INDX"
105,105,95,102,71100,"2018-06-21","INDX"
108,108,102,102,79400,"2018-06-22","INDX"
103,103,90,90,289300,"2018-06-25","INDX"
92,105,91,105,820900,"2018-06-26","INDX"
110,115,102,105,597100,"2018-06-27","INDX"
100,107,99,103,217600,"2018-06-28","INDX"
98,102,94,102,249700,"2018-06-29","INDX"
102,102,96,101,146900,"2018-07-02","INDX"
95,100,94,99,368600,"2018-07-03","INDX"
92,99,90,99,33700,"2018-07-04","INDX"
96,98,95,98,2500,"2018-07-05","INDX"
94,98,94,98,1500,"2018-07-06","INDX"
94,99,94,99,20700,"2018-07-09","INDX"
101,101,93,95,169000,"2018-07-10","INDX"
95,98,95,97,171000,"2018-07-11","INDX"
98,98,97,97,200,"2018-07-12","INDX"
97,98,93,98,6200,"2018-07-13","INDX"
95,100,95,100,348900,"2018-07-16","INDX"
97,100,97,99,238000,"2018-07-17","INDX"
99,100,98,99,17100,"2018-07-18","INDX"
98,115,98,101,13377700,"2018-07-19","INDX"
103,103,101,101,918900,"2018-07-20","INDX"
102,108,101,101,664700,"2018-07-23","INDX"
101,105,101,102,2429400,"2018-07-24","INDX"
102,104,101,101,434400,"2018-07-25","INDX"
101,102,101,101,276900,"2018-07-26","INDX"
101,102,101,101,190900,"2018-07-27","INDX"
101,102,101,101,525200,"2018-07-30","INDX"
101,102,101,102,238700,"2018-07-31","INDX"
102,102,101,102,156300,"2018-08-01","INDX"
102,102,101,102,98600,"2018-08-02","INDX"
101,101,101,101,79300,"2018-08-03","INDX"
102,104,102,102,906000,"2018-08-06","INDX"
102,103,102,103,74700,"2018-08-07","INDX"
103,103,102,103,38400,"2018-08-08","INDX"
102,103,102,103,20100,"2018-08-09","INDX"
102,103,102,103,150900,"2018-08-10","INDX"
102,103,102,102,433300,"2018-08-13","INDX"
102,103,102,103,159900,"2018-08-14","INDX"
103,103,102,102,354900,"2018-08-15","INDX"
102,103,102,102,153600,"2018-08-16","INDX"
102,102,102,102,0,"2018-08-17","INDX"
103,103,102,102,59600,"2018-08-20","INDX"
103,103,102,103,14000,"2018-08-21","INDX"
103,103,103,103,0,"2018-08-22","INDX"
102,104,102,102,555700,"2018-08-23","INDX"
103,108,94,95,10248600,"2018-08-24","INDX"
96,97,94,96,762500,"2018-08-27","INDX"
96,96,90,94,268800,"2018-08-28","INDX"
94,95,91,92,353000,"2018-08-29","INDX"
92,94,91,92,49100,"2018-08-30","INDX"
92,94,89,91,85600,"2018-08-31","INDX"
92,94,92,94,8200,"2018-09-03","INDX"
90,95,85,89,1810400,"2018-09-04","INDX"
89,89,85,87,210000,"2018-09-05","INDX"
87,87,85,86,399100,"2018-09-06","INDX"
86,88,86,88,135500,"2018-09-07","INDX"
88,89,88,89,46600,"2018-09-10","INDX"
89,89,89,89,0,"2018-09-11","INDX"
89,93,88,88,2538000,"2018-09-12","INDX"
84,89,80,87,150200,"2018-09-13","INDX"
87,87,85,86,158300,"2018-09-14","INDX"
83,86,83,85,37200,"2018-09-17","INDX"
80,90,80,87,39100,"2018-09-18","INDX"
86,89,83,86,376700,"2018-09-19","INDX"
88,88,83,85,92500,"2018-09-20","INDX"
85,85,83,83,60300,"2018-09-21","INDX"
84,88,81,81,114800,"2018-09-24","INDX"
81,81,81,81,0,"2018-09-25","INDX"
83,83,79,82,11800,"2018-09-26","INDX"
80,88,80,84,37600,"2018-09-27","INDX"
84,84,81,83,56400,"2018-09-28","INDX"
79,85,79,82,64900,"2018-10-01","INDX"
82,85,80,82,141000,"2018-10-02","INDX"
82,83,76,79,226000,"2018-10-03","INDX"
80,82,79,79,108500,"2018-10-04","INDX"
83,83,79,80,12700,"2018-10-05","INDX"
80,80,76,77,175800,"2018-10-08","INDX"
77,79,75,75,339700,"2018-10-09","INDX"
75,76,71,76,33800,"2018-10-10","INDX"
75,80,72,75,18100,"2018-10-11","INDX"
74,79,73,74,7000,"2018-10-12","INDX"
74,74,70,72,398300,"2018-10-15","INDX"
72,72,72,72,71800,"2018-10-16","INDX"
73,74,70,71,386900,"2018-10-17","INDX"
72,73,66,72,25300,"2018-10-18","INDX"
71,78,71,74,72500,"2018-10-19","INDX"
77,78,69,74,199300,"2018-10-22","INDX"
71,73,71,72,3000,"2018-10-23","INDX"
74,83,70,83,6396100,"2018-10-24","INDX"
81,81,71,74,1129800,"2018-10-25","INDX"
74,77,72,74,280200,"2018-10-26","INDX"
74,77,70,76,864200,"2018-10-29","INDX"
77,84,73,82,3572200,"2018-10-30","INDX"
82,87,81,82,1341400,"2018-10-31","INDX"
84,99,78,83,27417500,"2018-11-01","INDX"
84,93,84,92,8719700,"2018-11-02","INDX"
93,107,88,89,21036500,"2018-11-05","INDX"
89,103,85,91,10823000,"2018-11-06","INDX"
92,98,88,90,2239700,"2018-11-07","INDX"
88,108,84,94,25920200,"2018-11-08","INDX"
94,94,89,92,734400,"2018-11-09","INDX"
92,92,89,92,803900,"2018-11-12","INDX"
92,95,88,89,1441600,"2018-11-13","INDX"
89,92,87,89,889800,"2018-11-14","INDX"
90,92,88,91,842300,"2018-11-15","INDX"
93,93,91,92,455400,"2018-11-16","INDX"
91,95,91,93,1759600,"2018-11-19","INDX"
93,93,93,93,0,"2018-11-20","INDX"
92,93,91,91,1204800,"2018-11-21","INDX"
91,94,84,90,3264500,"2018-11-22","INDX"
91,118,90,96,61155700,"2018-11-23","INDX"
98,100,92,96,6092700,"2018-11-26","INDX"
97,102,95,96,5853900,"2018-11-27","INDX"
95,98,92,93,914900,"2018-11-28","INDX"
93,95,91,94,495200,"2018-11-29","INDX"
92,95,91,91,217700,"2018-11-30","INDX"
93,93,90,91,351400,"2018-12-03","INDX"
91,93,85,88,537600,"2018-12-04","INDX"
88,89,85,87,201100,"2018-12-05","INDX"
87,88,85,86,289300,"2018-12-06","INDX"
85,87,85,86,167800,"2018-12-07","INDX"
87,87,81,84,225300,"2018-12-10","INDX"
81,84,75,80,331700,"2018-12-11","INDX"
80,81,77,80,158700,"2018-12-12","INDX"
79,81,79,81,373600,"2018-12-13","INDX"
80,91,80,83,7400500,"2018-12-14","INDX"
82,84,81,83,411800,"2018-12-17","INDX"
82,83,80,80,212400,"2018-12-18","INDX"
80,81,79,80,100800,"2018-12-19","INDX"
80,80,78,78,59700,"2018-12-20","INDX"
78,80,77,80,195400,"2018-12-21","INDX"
80,80,80,80,0,"2018-12-24","INDX"
80,80,80,80,0,"2018-12-25","INDX"
77,79,72,73,358700,"2018-12-26","INDX"
76,79,74,79,263900,"2018-12-27","INDX"
79,80,76,79,90000,"2018-12-28","INDX"
79,79,79,79,0,"2018-12-31","INDX"
79,79,79,79,0,"2019-01-01","INDX"
78,81,76,80,89600,"2019-01-02","INDX"
80,80,78,79,15100,"2019-01-03","INDX"
76,80,75,78,437400,"2019-01-04","INDX"
78,79,77,77,247400,"2019-01-07","INDX"
77,79,76,78,193200,"2019-01-08","INDX"
79,93,79,81,16249100,"2019-01-09","INDX"
81,83,80,82,1072100,"2019-01-10","INDX"
81,84,81,82,546000,"2019-01-11","INDX"
83,83,82,83,461100,"2019-01-14","INDX"
82,83,82,83,258300,"2019-01-15","INDX"
82,87,81,83,2623300,"2019-01-16","INDX"
83,87,80,87,961000,"2019-01-17","INDX"
87,91,82,85,5390800,"2019-01-18","INDX"
85,86,82,84,53100,"2019-01-21","INDX"
82,85,82,83,47200,"2019-01-22","INDX"
83,84,81,82,529200,"2019-01-23","INDX"
83,85,80,82,610500,"2019-01-24","INDX"
81,82,80,80,94300,"2019-01-25","INDX"
82,82,80,82,46600,"2019-01-28","INDX"
82,82,79,79,58900,"2019-01-29","INDX"
79,82,79,80,6700,"2019-01-30","INDX"
79,82,79,81,89300,"2019-01-31","INDX"
80,89,79,85,5573800,"2019-02-01","INDX"
86,87,82,83,205300,"2019-02-04","INDX"
83,83,83,83,0,"2019-02-05","INDX"
78,85,78,83,584100,"2019-02-06","INDX"
82,85,82,84,359400,"2019-02-07","INDX"
79,86,79,83,233600,"2019-02-08","INDX"
78,89,78,83,28200,"2019-02-11","INDX"
87,87,82,85,84400,"2019-02-12","INDX"
84,86,83,85,37600,"2019-02-13","INDX"
84,86,83,83,13000,"2019-02-14","INDX"
83,85,83,84,6700,"2019-02-15","INDX"
84,84,84,84,0,"2019-02-18","INDX"
83,84,83,83,67800,"2019-02-19","INDX"
83,89,83,84,118200,"2019-02-20","INDX"
84,86,83,84,72100,"2019-02-21","INDX"
83,84,82,84,1800,"2019-02-22","INDX"
84,84,82,83,105300,"2019-02-25","INDX"
83,89,82,86,254200,"2019-02-26","INDX"
86,86,83,86,162800,"2019-02-27","INDX"
85,85,83,83,600,"2019-02-28","INDX"
83,83,83,83,17500,"2019-03-01","INDX"
83,84,83,84,116100,"2019-03-04","INDX"
83,84,82,84,99900,"2019-03-05","INDX"
84,85,82,85,14800,"2019-03-06","INDX"
85,85,85,85,0,"2019-03-07","INDX"
85,85,80,80,74100,"2019-03-08","INDX"
82,84,80,80,223000,"2019-03-11","INDX"
80,81,78,78,117600,"2019-03-12","INDX"
82,88,75,85,12300,"2019-03-13","INDX"
80,82,75,81,125400,"2019-03-14","INDX"
79,81,79,79,45100,"2019-03-15","INDX"
80,81,80,80,36100,"2019-03-18","INDX"
80,82,80,82,200,"2019-03-19","INDX"
82,82,82,82,0,"2019-03-20","INDX"
80,80,80,80,1600,"2019-03-21","INDX"
80,80,80,80,28700,"2019-03-22","INDX"
80,82,76,80,13100,"2019-03-25","INDX"
77,85,75,79,26100,"2019-03-26","INDX"
86,86,78,81,18100,"2019-03-27","INDX"
86,86,79,83,25700,"2019-03-28","INDX"
83,85,80,80,56000,"2019-03-29","INDX"
80,83,80,80,2300,"2019-04-01","INDX"
80,80,79,79,100900,"2019-04-02","INDX"
79,79,79,79,0,"2019-04-03","INDX"
79,79,78,78,10500,"2019-04-04","INDX"
78,78,75,75,125000,"2019-04-05","INDX"
76,78,76,77,1200,"2019-04-08","INDX"
80,80,80,80,100,"2019-04-09","INDX"
76,76,76,76,2000,"2019-04-10","INDX"
76,79,75,76,180400,"2019-04-11","INDX"
76,80,75,77,133600,"2019-04-12","INDX"
78,78,77,78,67000,"2019-04-15","INDX"
79,82,76,78,464200,"2019-04-16","INDX"
78,78,78,78,0,"2019-04-17","INDX"
80,82,75,77,231600,"2019-04-18","INDX"
77,77,77,77,0,"2019-04-19","INDX"
77,77,75,76,115000,"2019-04-22","INDX"
75,78,75,75,40700,"2019-04-23","INDX"
76,78,76,78,161000,"2019-04-24","INDX"
78,79,78,79,10100,"2019-04-25","INDX"
78,81,77,77,473500,"2019-04-26","INDX"
76,76,75,75,56200,"2019-04-29","INDX"
75,78,75,76,35900,"2019-04-30","INDX"
76,76,76,76,0,"2019-05-01","INDX"
76,76,75,75,102400,"2019-05-02","INDX"
75,75,75,75,3500,"2019-05-03","INDX"
71,74,71,73,4900,"2019-05-06","INDX"
73,73,73,73,100,"2019-05-07","INDX"
73,78,68,74,231700,"2019-05-08","INDX"
74,78,67,76,439800,"2019-05-09","INDX"
75,78,70,72,1581000,"2019-05-10","INDX"
75,75,68,69,44400,"2019-05-13","INDX"
74,74,68,70,33500,"2019-05-14","INDX"
72,73,67,68,33900,"2019-05-15","INDX"
71,71,61,66,236600,"2019-05-16","INDX"
66,68,60,66,116600,"2019-05-17","INDX"
62,67,62,66,2400,"2019-05-20","INDX"
66,69,66,68,61500,"2019-05-21","INDX"
62,67,62,65,118100,"2019-05-22","INDX"
65,65,65,65,10300,"2019-05-23","INDX"
65,65,60,63,1100,"2019-05-24","INDX"
63,63,61,62,111600,"2019-05-27","INDX"
62,64,62,64,22100,"2019-05-28","INDX"
64,68,61,62,18400,"2019-05-29","INDX"
62,62,62,62,0,"2019-05-30","INDX"
61,62,60,62,14900,"2019-05-31","INDX"
62,62,62,62,0,"2019-06-03","INDX"
62,62,62,62,0,"2019-06-04","INDX"
62,62,62,62,0,"2019-06-05","INDX"
62,62,62,62,0,"2019-06-06","INDX"
62,62,62,62,0,"2019-06-07","INDX"
62,62,62,62,40000,"2019-06-10","INDX"
64,64,63,64,26700,"2019-06-11","INDX"
67,67,60,60,42700,"2019-06-12","INDX"
63,63,62,63,10600,"2019-06-13","INDX"
73,73,63,66,40500,"2019-06-14","INDX"
66,66,63,65,60400,"2019-06-17","INDX"
65,65,64,64,17100,"2019-06-18","INDX"
67,67,65,65,169400,"2019-06-19","INDX"
65,72,64,71,462000,"2019-06-20","INDX"
81,81,70,72,1169100,"2019-06-21","INDX"
72,73,72,72,26400,"2019-06-24","INDX"
72,74,70,72,119400,"2019-06-25","INDX"
72,72,70,70,6300,"2019-06-26","INDX"
70,70,68,68,31700,"2019-06-27","INDX"
70,70,65,70,23000,"2019-06-28","INDX"
70,70,68,68,17800,"2019-07-01","INDX"
68,68,67,67,242300,"2019-07-02","INDX"
72,72,66,66,82400,"2019-07-03","INDX"
69,70,66,69,111400,"2019-07-04","INDX"
70,70,66,66,27100,"2019-07-05","INDX"
66,69,66,67,115800,"2019-07-08","INDX"
65,67,65,66,143900,"2019-07-09","INDX"
66,69,66,68,894900,"2019-07-10","INDX"
69,71,66,66,2607700,"2019-07-11","INDX"
65,66,63,65,211700,"2019-07-12","INDX"
65,66,65,65,53300,"2019-07-15","INDX"
65,65,65,65,30800,"2019-07-16","INDX"
65,65,62,63,1700,"2019-07-17","INDX"
63,64,63,64,4300,"2019-07-18","INDX"
68,68,65,65,18300,"2019-07-19","INDX"
65,71,63,66,38300,"2019-07-22","INDX"
66,66,63,66,43700,"2019-07-23","INDX"
64,66,64,66,2300,"2019-07-24","INDX"
66,66,63,65,19500,"2019-07-25","INDX"
66,66,63,65,5700,"2019-07-26","INDX"
65,65,63,63,4300,"2019-07-29","INDX"
63,66,63,64,18800,"2019-07-30","INDX"
65,66,64,64,26200,"2019-07-31","INDX"
64,65,64,64,8900,"2019-08-01","INDX"
66,66,66,66,200,"2019-08-02","INDX"
66,66,63,63,6900,"2019-08-05","INDX"
62,65,62,63,5900,"2019-08-06","INDX"
63,68,63,63,22600,"2019-08-07","INDX"
68,68,62,62,63700,"2019-08-08","INDX"
62,65,62,65,15000,"2019-08-09","INDX"
65,65,62,62,23000,"2019-08-12","INDX"
62,65,62,65,277700,"2019-08-13","INDX"
66,69,63,65,815200,"2019-08-14","INDX"
65,65,65,65,104800,"2019-08-15","INDX"
66,66,65,65,273100,"2019-08-16","INDX"
66,66,66,66,4900,"2019-08-19","INDX"
65,66,65,65,22000,"2019-08-20","INDX"
65,66,65,66,529000,"2019-08-21","INDX"
66,66,65,65,21000,"2019-08-22","INDX"
65,65,65,65,9900,"2019-08-23","INDX"
65,65,65,65,1400,"2019-08-26","INDX"
66,66,65,65,76800,"2019-08-27","INDX"
66,66,65,65,245800,"2019-08-28","INDX"
66,76,66,72,6077400,"2019-08-29","INDX"
72,72,65,65,189900,"2019-08-30","INDX"
67,67,65,65,109300,"2019-09-02","INDX"
65,65,65,65,23600,"2019-09-03","INDX"
65,65,61,63,202200,"2019-09-04","INDX"
63,64,63,64,8900,"2019-09-05","INDX"
61,64,61,62,35300,"2019-09-06","INDX"
62,65,62,65,56700,"2019-09-09","INDX"
66,70,64,65,25400,"2019-09-10","INDX"
67,72,65,65,96300,"2019-09-11","INDX"
70,70,65,65,1600,"2019-09-12","INDX"
65,66,65,65,3400,"2019-09-13","INDX"
66,69,65,65,8800,"2019-09-16","INDX"
65,67,65,67,2000,"2019-09-17","INDX"
66,69,66,68,15900,"2019-09-18","INDX"
66,66,63,64,3400,"2019-09-19","INDX"
64,64,64,64,0,"2019-09-20","INDX"
66,67,65,65,400,"2019-09-23","INDX"
65,65,65,65,100,"2019-09-24","INDX"
63,63,63,63,17500,"2019-09-25","INDX"
64,64,64,64,2000,"2019-09-26","INDX"
64,67,64,67,3100,"2019-09-27","INDX"
65,65,61,65,34100,"2019-09-30","INDX"
63,66,61,63,84500,"2019-10-01","INDX"
64,64,62,62,27200,"2019-10-02","INDX"
62,70,62,63,14600,"2019-10-03","INDX"
63,63,63,63,5200,"2019-10-04","INDX"
63,68,62,62,3400,"2019-10-07","INDX"
62,64,62,64,400,"2019-10-08","INDX"
63,67,63,63,6300,"2019-10-09","INDX"
63,66,63,65,24300,"2019-10-10","INDX"
66,66,65,65,3200,"2019-10-11","INDX"
65,65,64,64,800,"2019-10-14","INDX"
65,65,64,64,79300,"2019-10-15","INDX"
65,65,64,64,20300,"2019-10-16","INDX"
64,67,64,66,16600,"2019-10-17","INDX"
64,65,64,65,200,"2019-10-18","INDX"
66,74,66,70,3445200,"2019-10-21","INDX"
71,74,68,69,4537000,"2019-10-22","INDX"
68,71,65,67,2954200,"2019-10-23","INDX"
69,70,68,68,12100,"2019-10-24","INDX"
67,67,63,65,54500,"2019-10-25","INDX"
65,69,63,65,48100,"2019-10-28","INDX"
65,66,63,66,57800,"2019-10-29","INDX"
65,71,64,70,384700,"2019-10-30","INDX"
70,70,66,68,75400,"2019-10-31","INDX"
66,72,66,68,2700,"2019-11-01","INDX"
66,67,66,66,4700,"2019-11-04","INDX"
68,68,65,65,236900,"2019-11-05","INDX"
67,68,66,66,2100,"2019-11-06","INDX"
66,70,63,63,67500,"2019-11-07","INDX"
69,69,67,68,6600,"2019-11-08","INDX"
66,66,66,66,100,"2019-11-11","INDX"
64,69,64,69,19200,"2019-11-12","INDX"
64,65,64,64,700,"2019-11-13","INDX"
64,64,63,64,7700,"2019-11-14","INDX"
65,65,62,65,11300,"2019-11-15","INDX"
63,65,62,62,17100,"2019-11-18","INDX"
52,62,52,60,20100,"2019-11-19","INDX"
69,69,61,61,1900,"2019-11-20","INDX"
61,62,54,60,68800,"2019-11-21","INDX"
64,64,56,62,15300,"2019-11-22","INDX"
57,60,56,57,15000,"2019-11-25","INDX"
57,59,57,59,1100,"2019-11-26","INDX"
57,61,57,61,1100,"2019-11-27","INDX"
59,59,56,56,19500,"2019-11-28","INDX"
52,60,52,59,600,"2019-11-29","INDX"
55,58,55,55,60000,"2019-12-02","INDX"
56,56,54,55,33200,"2019-12-03","INDX"
55,55,54,54,40800,"2019-12-04","INDX"
53,53,52,53,140200,"2019-12-05","INDX"
53,56,53,54,76000,"2019-12-06","INDX"
55,57,54,54,24400,"2019-12-09","INDX"
55,58,54,54,500,"2019-12-10","INDX"
54,58,54,58,23500,"2019-12-11","INDX"
54,57,53,53,16900,"2019-12-12","INDX"
54,54,54,54,8100,"2019-12-13","INDX"
54,54,53,53,900,"2019-12-16","INDX"
55,59,52,53,38500,"2019-12-17","INDX"
53,53,53,53,22000,"2019-12-18","INDX"
53,55,53,54,3100,"2019-12-19","INDX"
54,54,54,54,100,"2019-12-20","INDX"
54,54,52,52,110000,"2019-12-23","INDX"
53,53,52,53,43900,"2019-12-26","INDX"
55,59,55,58,2800,"2019-12-27","INDX"
57,58,51,51,170300,"2019-12-30","INDX"
52,56,52,54,1400,"2020-01-02","INDX"
56,56,51,53,1400,"2020-01-03","INDX"
55,57,53,55,30400,"2020-01-06","INDX"
54,55,53,53,9100,"2020-01-07","INDX"
55,55,53,53,38100,"2020-01-08","INDX"
53,53,53,53,0,"2020-01-09","INDX"
53,53,53,53,100,"2020-01-10","INDX"
53,54,52,53,36000,"2020-01-13","INDX"
53,53,53,53,0,"2020-01-14","INDX"
53,53,52,52,4300,"2020-01-15","INDX"
52,54,52,54,1900,"2020-01-16","INDX"
54,54,54,54,0,"2020-01-17","INDX"
53,55,53,53,19800,"2020-01-20","INDX"
53,54,52,54,4100,"2020-01-21","INDX"
54,54,52,52,3700,"2020-01-22","INDX"
53,54,53,54,600,"2020-01-23","INDX"
54,54,54,54,0,"2020-01-24","INDX"
54,54,51,51,69100,"2020-01-27","INDX"
51,52,51,51,13600,"2020-01-28","INDX"
52,53,50,50,522400,"2020-01-29","INDX"
52,52,50,51,35400,"2020-01-30","INDX"
51,51,50,50,165000,"2020-01-31","INDX"
50,51,50,50,62500,"2020-02-03","INDX"
50,50,50,50,0,"2020-02-04","INDX"
52,52,51,51,2100,"2020-02-05","INDX"
52,52,52,52,100,"2020-02-06","INDX"
52,52,51,51,1100,"2020-02-07","INDX"
51,51,50,50,24000,"2020-02-10","INDX"
51,51,50,50,61800,"2020-02-11","INDX"
50,50,50,50,2100,"2020-02-12","INDX"
50,50,50,50,2000,"2020-02-13","INDX"
50,50,50,50,80600,"2020-02-14","INDX"
52,52,50,50,83400,"2020-02-17","INDX"
50,50,50,50,0,"2020-02-18","INDX"
50,53,50,51,2000,"2020-02-19","INDX"
51,51,50,50,120200,"2020-02-20","INDX"
51,51,50,50,5000,"2020-02-21","INDX"
51,51,50,50,1200,"2020-02-24","INDX"
50,50,50,50,18000,"2020-02-25","INDX"
50,50,50,50,69900,"2020-02-26","INDX"
50,50,50,50,30100,"2020-02-27","INDX"
51,51,50,50,9200,"2020-02-28","INDX"
51,57,50,57,15200,"2020-03-02","INDX"
56,57,56,57,5000,"2020-03-03","INDX"
55,55,51,51,200,"2020-03-04","INDX"
53,53,52,52,6200,"2020-03-05","INDX"
52,54,51,51,37900,"2020-03-06","INDX"
51,51,51,51,11300,"2020-03-09","INDX"
50,50,50,50,6400,"2020-03-10","INDX"
50,50,50,50,0,"2020-03-11","INDX"
50,50,50,50,0,"2020-03-12","INDX"
50,50,50,50,0,"2020-03-13","INDX"
50,50,50,50,4600,"2020-03-16","INDX"
50,50,50,50,0,"2020-03-17","INDX"
50,50,50,50,0,"2020-03-18","INDX"
50,50,50,50,2600,"2020-03-19","INDX"
50,50,50,50,1000,"2020-03-20","INDX"
50,50,50,50,2000,"2020-03-23","INDX"
50,50,50,50,0,"2020-03-24","INDX"
50,50,50,50,18000,"2020-03-26","INDX"
50,50,50,50,10500,"2020-03-27","INDX"
50,50,50,50,0,"2020-03-30","INDX"
50,50,50,50,0,"2020-03-31","INDX"
50,50,50,50,0,"2020-04-01","INDX"
50,50,50,50,200,"2020-04-02","INDX"
50,50,50,50,0,"2020-04-03","INDX"
50,50,50,50,0,"2020-04-06","INDX"
50,50,50,50,0,"2020-04-07","INDX"
50,56,50,56,76000,"2020-04-08","INDX"
56,56,53,56,26800,"2020-04-09","INDX"
53,53,53,53,26100,"2020-04-13","INDX"
51,51,50,50,189400,"2020-04-14","INDX"
50,50,50,50,59600,"2020-04-15","INDX"
50,50,50,50,32200,"2020-04-16","INDX"
50,50,50,50,200,"2020-04-17","INDX"
50,52,50,50,1700,"2020-04-20","INDX"
50,50,50,50,0,"2020-04-21","INDX"
50,50,50,50,2000,"2020-04-22","INDX"
50,50,50,50,100,"2020-04-23","INDX"
50,50,50,50,600,"2020-04-24","INDX"
50,50,50,50,1700,"2020-04-27","INDX"
50,50,50,50,0,"2020-04-28","INDX"
50,50,50,50,20000,"2020-04-29","INDX"
50,50,50,50,0,"2020-04-30","INDX"
50,50,50,50,7800,"2020-05-04","INDX"
50,50,50,50,300,"2020-05-05","INDX"
50,50,50,50,0,"2020-05-06","INDX"
50,50,50,50,300,"2020-05-08","INDX"
50,50,50,50,0,"2020-05-11","INDX"
50,50,50,50,0,"2020-05-12","INDX"
50,50,50,50,0,"2020-05-13","INDX"
50,50,50,50,0,"2020-05-14","INDX"
50,50,50,50,300,"2020-05-15","INDX"
50,50,50,50,300,"2020-05-18","INDX"
50,50,50,50,200,"2020-05-19","INDX"
50,50,50,50,1100,"2020-05-20","INDX"
50,50,50,50,10100,"2020-05-26","INDX"
50,50,50,50,0,"2020-05-27","INDX"
50,50,50,50,100,"2020-05-28","INDX"
50,50,50,50,1800,"2020-05-29","INDX"
50,50,50,50,8700,"2020-06-02","INDX"
50,50,50,50,0,"2020-06-03","INDX"
50,50,50,50,10600,"2020-06-04","INDX"
50,50,50,50,54000,"2020-06-05","INDX"
50,52,50,50,41400,"2020-06-08","INDX"
50,50,50,50,11500,"2020-06-09","INDX"
50,50,50,50,115700,"2020-06-10","INDX"
50,50,50,50,33600,"2020-06-11","INDX"
51,54,50,50,19500,"2020-06-12","INDX"
50,50,50,50,2800,"2020-06-15","INDX"
50,51,50,50,36600,"2020-06-16","INDX"
50,52,50,52,67600,"2020-06-17","INDX"
50,51,50,51,2800,"2020-06-18","INDX"
50,50,50,50,4400,"2020-06-19","INDX"
50,50,50,50,700,"2020-06-22","INDX"
50,50,50,50,3700,"2020-06-23","INDX"
50,50,50,50,1800,"2020-06-24","INDX"
50,50,50,50,105900,"2020-06-25","INDX"
51,51,51,51,1200,"2020-06-26","INDX"
50,51,50,51,6800,"2020-06-29","INDX"
51,51,50,50,12900,"2020-06-30","INDX"
50,50,50,50,12300,"2020-07-01","INDX"
51,51,50,50,1500,"2020-07-02","INDX"
50,51,50,51,20300,"2020-07-03","INDX"
51,51,50,51,10700,"2020-07-06","INDX"
50,50,50,50,4000,"2020-07-07","INDX"
50,50,50,50,100,"2020-07-08","INDX"
50,50,50,50,6500,"2020-07-09","INDX"
50,50,50,50,0,"2020-07-10","INDX"
50,50,50,50,100,"2020-07-13","INDX"
50,50,50,50,10000,"2020-07-14","INDX"
50,67,50,58,285000,"2020-07-15","INDX"
58,61,54,56,54100,"2020-07-16","INDX"
56,57,54,54,16300,"2020-07-17","INDX"
51,53,51,53,11100,"2020-07-20","INDX"
53,57,53,53,18500,"2020-07-21","INDX"
52,52,52,52,12300,"2020-07-22","INDX"
52,52,51,51,34000,"2020-07-23","INDX"
51,51,51,51,5600,"2020-07-24","INDX"
59,63,58,58,167300,"2020-07-27","INDX"
61,61,59,59,27100,"2020-07-28","INDX"
59,60,57,57,24300,"2020-07-29","INDX"
58,58,54,56,21900,"2020-07-30","INDX"
56,56,53,53,9600,"2020-08-03","INDX"
53,56,52,56,12500,"2020-08-04","INDX"
56,56,56,56,4200,"2020-08-05","INDX"
56,59,56,59,3900,"2020-08-06","INDX"
58,59,55,59,9200,"2020-08-07","INDX"
58,59,58,59,4400,"2020-08-10","INDX"
55,56,55,56,51800,"2020-08-11","INDX"
55,55,55,55,100,"2020-08-12","INDX"
55,55,55,55,200,"2020-08-13","INDX"
54,54,52,53,44000,"2020-08-14","INDX"
54,54,52,52,12100,"2020-08-18","INDX"
52,52,52,52,0,"2020-08-19","INDX"
52,52,52,52,0,"2020-08-24","INDX"
52,52,51,52,18800,"2020-08-25","INDX"
53,58,51,58,7600,"2020-08-26","INDX"
55,58,55,57,7100,"2020-08-27","INDX"
57,57,55,56,800,"2020-08-28","INDX"
56,56,53,56,60500,"2020-08-31","INDX"
55,55,53,53,100600,"2020-09-01","INDX"
53,55,50,52,452800,"2020-09-02","INDX"
52,52,50,51,240000,"2020-09-03","INDX"
53,53,50,50,22700,"2020-09-04","INDX"
50,51,50,50,70900,"2020-09-07","INDX"
50,50,50,50,0,"2020-09-08","INDX"
50,50,50,50,4100,"2020-09-09","INDX"
50,50,50,50,400,"2020-09-10","INDX"
50,50,50,50,8000,"2020-09-11","INDX"
50,50,50,50,0,"2020-09-14","INDX"
50,50,50,50,11500,"2020-09-15","INDX"
50,50,50,50,5000,"2020-09-16","INDX"
50,50,50,50,17700,"2020-09-17","INDX"
50,50,50,50,1100,"2020-09-18","INDX"
50,50,50,50,0,"2020-09-21","INDX"
50,50,50,50,500,"2020-09-22","INDX"
50,50,50,50,0,"2020-09-23","INDX"
50,50,50,50,0,"2020-09-24","INDX"
50,50,50,50,0,"2020-09-25","INDX"
50,50,50,50,20000,"2020-09-28","INDX"
50,50,50,50,0,"2020-09-29","INDX"
50,50,50,50,30000,"2020-09-30","INDX"
50,50,50,50,10000,"2020-10-01","INDX"
50,50,50,50,900,"2020-10-02","INDX"
50,50,50,50,5700,"2020-10-05","INDX"
50,51,50,51,53300,"2020-10-06","INDX"
51,52,50,50,12200,"2020-10-07","INDX"
50,55,50,54,537200,"2020-10-08","INDX"
51,54,51,53,28200,"2020-10-09","INDX"
50,58,50,58,13000,"2020-10-12","INDX"
56,56,54,54,41900,"2020-10-13","INDX"
52,53,51,52,4300,"2020-10-14","INDX"
52,53,52,53,28700,"2020-10-15","INDX"
50,52,50,51,21600,"2020-10-16","INDX"
53,55,52,54,5900,"2020-10-19","INDX"
51,51,51,51,80100,"2020-10-20","INDX"
58,58,50,51,12600,"2020-10-21","INDX"
51,51,50,50,358500,"2020-10-22","INDX"
51,52,50,50,452500,"2020-10-23","INDX"
50,52,50,50,73600,"2020-10-26","INDX"
50,50,50,50,24500,"2020-10-27","INDX"
50,51,50,50,500,"2020-11-02","INDX"
50,51,50,50,27200,"2020-11-03","INDX"
50,51,50,50,4500,"2020-11-04","INDX"
50,51,50,50,110800,"2020-11-05","INDX"
50,51,50,51,29600,"2020-11-06","INDX"
51,51,50,50,99100,"2020-11-09","INDX"
51,51,50,51,10400,"2020-11-10","INDX"
51,51,50,51,166000,"2020-11-11","INDX"
51,51,50,50,41700,"2020-11-12","INDX"
51,51,50,50,24400,"2020-11-13","INDX"
50,50,50,50,34800,"2020-11-16","INDX"
50,50,50,50,32100,"2020-11-17","INDX"
50,50,50,50,10000,"2020-11-18","INDX"
50,50,50,50,2500,"2020-11-19","INDX"
50,51,50,51,34500,"2020-11-20","INDX"
51,51,50,50,223100,"2020-11-23","INDX"
50,50,50,50,200200,"2020-11-24","INDX"
51,51,50,50,213000,"2020-11-25","INDX"
51,54,50,50,617600,"2020-11-26","INDX"
51,52,50,52,8000,"2020-11-27","INDX"
52,52,50,50,271000,"2020-11-30","INDX"
50,50,50,50,300,"2020-12-01","INDX"
51,51,50,50,147800,"2020-12-02","INDX"
50,50,50,50,2900,"2020-12-03","INDX"
50,51,50,50,109800,"2020-12-04","INDX"
51,51,50,51,15300,"2020-12-07","INDX"
51,51,50,50,1149500,"2020-12-08","INDX"
50,52,50,52,690600,"2020-12-10","INDX"
52,56,51,56,1012300,"2020-12-11","INDX"
56,57,53,54,87900,"2020-12-14","INDX"
54,56,51,55,133100,"2020-12-15","INDX"
59,59,52,53,61000,"2020-12-16","INDX"
53,55,51,51,134800,"2020-12-17","INDX"
51,56,51,55,234500,"2020-12-18","INDX"
58,58,54,54,154600,"2020-12-21","INDX"
54,54,51,53,62600,"2020-12-22","INDX"
53,55,51,55,12700,"2020-12-23","INDX"
55,55,55,55,400,"2020-12-28","INDX"
55,55,55,55,11200,"2020-12-29","INDX"
55,55,52,55,42200,"2020-12-30","INDX"
55,55,55,55,0,"2021-01-04","INDX"
55,55,52,53,56300,"2021-01-05","INDX"
53,55,51,53,18100,"2021-01-06","INDX"
53,53,51,51,8900,"2021-01-07","INDX"
51,53,51,52,42600,"2021-01-08","INDX"
51,52,51,52,33900,"2021-01-11","INDX"
54,54,52,52,104900,"2021-01-12","INDX"
51,53,51,52,179000,"2021-01-13","INDX"
52,53,52,52,32100,"2021-01-14","INDX"
52,54,52,53,20500,"2021-01-15","INDX"
53,54,51,54,282900,"2021-01-18","INDX"
54,54,53,53,60200,"2021-01-19","INDX"
53,54,53,54,5400,"2021-01-20","INDX"
54,54,53,53,18500,"2021-01-21","INDX"
53,53,50,50,83400,"2021-01-22","INDX"
50,52,50,50,49500,"2021-01-25","INDX"
50,52,50,51,13000,"2021-01-26","INDX"
51,52,50,50,110500,"2021-01-27","INDX"
50,51,50,51,42500,"2021-01-28","INDX"
50,51,50,50,81900,"2021-01-29","INDX"
51,51,50,50,189200,"2021-02-01","INDX"
50,51,50,51,11100,"2021-02-02","INDX"
50,50,50,50,2400,"2021-02-03","INDX"
51,51,50,50,126500,"2021-02-04","INDX"
50,50,50,50,96700,"2021-02-05","INDX"
50,51,50,50,13700,"2021-02-08","INDX"
50,51,50,50,32000,"2021-02-09","INDX"
50,51,50,51,21200,"2021-02-10","INDX"
51,51,50,51,79500,"2021-02-11","INDX"
51,52,51,52,3500,"2021-02-15","INDX"
52,53,51,52,25400,"2021-02-16","INDX"
52,57,51,53,57900,"2021-02-17","INDX"
53,55,51,51,164700,"2021-02-18","INDX"
51,53,50,51,42600,"2021-02-19","INDX"
51,52,50,50,32200,"2021-02-22","INDX"
51,52,50,50,158700,"2021-02-23","INDX"
50,50,50,50,77200,"2021-02-24","INDX"
50,51,50,51,72800,"2021-02-25","INDX"
51,52,50,51,9600,"2021-02-26","INDX"
50,51,50,51,16300,"2021-03-01","INDX"
50,52,50,51,167400,"2021-03-02","INDX"
51,51,50,51,10900,"2021-03-03","INDX"
52,56,51,52,1280000,"2021-03-04","INDX"
52,70,52,70,4373200,"2021-03-05","INDX"
90,94,84,94,5420600,"2021-03-08","INDX"
96,110,88,88,4418400,"2021-03-09","INDX"
89,89,82,83,49000,"2021-03-10","INDX"
78,78,78,78,215600,"2021-03-12","INDX"
73,89,73,73,6385900,"2021-03-15","INDX"
73,79,68,68,3630200,"2021-03-16","INDX"
68,76,67,74,2048800,"2021-03-17","INDX"
74,74,69,69,1245900,"2021-03-18","INDX"
70,71,67,68,270500,"2021-03-19","INDX"
65,73,64,72,1285000,"2021-03-22","INDX"
72,73,67,69,585300,"2021-03-23","INDX"
69,69,65,66,323500,"2021-03-24","INDX"
66,71,65,66,215300,"2021-03-25","INDX"
68,88,68,75,30611100,"2021-03-26","INDX"
78,86,70,74,7484400,"2021-03-29","INDX"
74,82,72,78,3136100,"2021-03-30","INDX"
78,82,77,78,2214100,"2021-03-31","INDX"
79,84,77,83,1803200,"2021-04-01","INDX"
83,89,83,88,7135400,"2021-04-05","INDX"
88,110,88,93,53801800,"2021-04-06","INDX"
93,99,87,88,23106800,"2021-04-07","INDX"
89,91,83,91,5067000,"2021-04-08","INDX"
93,107,91,91,46040300,"2021-04-09","INDX"
91,93,88,88,1834400,"2021-04-12","INDX"
88,105,86,103,27176600,"2021-04-13","INDX"
104,107,97,107,14614000,"2021-04-14","INDX"
106,119,101,116,46185900,"2021-04-15","INDX"
117,151,114,123,96687600,"2021-04-16","INDX"
123,161,117,131,93643300,"2021-04-19","INDX"
134,156,132,148,42364400,"2021-04-20","INDX"
150,156,139,141,10013900,"2021-04-21","INDX"
139,150,134,150,26715800,"2021-04-22","INDX"
150,178,150,154,40056100,"2021-04-23","INDX"
155,158,147,150,4777300,"2021-04-26","INDX"
151,165,147,152,32683100,"2021-04-27","INDX"
153,158,144,157,19079700,"2021-04-28","INDX"
157,160,150,152,8042600,"2021-04-29","INDX"
153,154,142,149,9474100,"2021-04-30","INDX"
149,152,140,140,8010300,"2021-05-03","INDX"
140,145,134,135,13159100,"2021-05-04","INDX"
134,138,129,130,5304100,"2021-05-05","INDX"
130,142,125,138,26920500,"2021-05-06","INDX"
140,145,135,136,6341200,"2021-05-07","INDX"
136,136,127,127,5461600,"2021-05-10","INDX"
127,132,120,130,11124500,"2021-05-11","INDX"
129,130,121,121,7564500,"2021-05-17","INDX"
120,121,115,119,1937400,"2021-05-18","INDX"
119,119,113,115,2759200,"2021-05-19","INDX"
114,121,111,116,1705600,"2021-05-20","INDX"
150,150,108,111,6035400,"2021-05-21","INDX"
111,140,107,139,42683400,"2021-05-24","INDX"
144,144,130,130,6030300,"2021-05-25","INDX"
121,129,121,121,5125700,"2021-05-27","INDX"
121,121,113,113,6179100,"2021-05-28","INDX"
113,118,113,114,3139900,"2021-05-31","INDX"
115,141,113,130,44942000,"2021-06-02","INDX"
127,129,121,121,7729000,"2021-06-03","INDX"
121,130,113,119,8390900,"2021-06-04","INDX"
121,126,116,119,3450100,"2021-06-07","INDX"
119,130,117,120,7099100,"2021-06-08","INDX"
120,127,118,121,4431800,"2021-06-09","INDX"
129,141,122,123,23819800,"2021-06-10","INDX"
124,126,118,119,2414200,"2021-06-11","INDX"
120,140,119,137,20082100,"2021-06-14","INDX"
142,150,128,128,22941900,"2021-06-15","INDX"
128,128,120,121,4954100,"2021-06-16","INDX"
121,140,119,137,40821800,"2021-06-17","INDX"
138,141,128,132,23098500,"2021-06-18","INDX"
132,133,123,130,3008500,"2021-06-21","INDX"
130,142,122,124,25566500,"2021-06-22","INDX"
125,129,121,123,3964000,"2021-06-23","INDX"
123,127,122,125,2234300,"2021-06-24","INDX"
125,133,124,129,10772400,"2021-06-25","INDX"
132,132,123,123,4223600,"2021-06-28","INDX"
123,123,118,119,3862400,"2021-06-29","INDX"
121,123,116,116,3084900,"2021-06-30","INDX"
117,134,116,118,28746300,"2021-07-01","INDX"
121,124,117,119,6142700,"2021-07-02","INDX"
119,124,119,119,2556100,"2021-07-05","INDX"
120,124,118,119,4196700,"2021-07-06","INDX"
120,121,119,119,1697400,"2021-07-07","INDX"
120,121,119,121,921800,"2021-07-08","INDX"
121,129,118,118,10408000,"2021-07-09","INDX"
118,122,117,117,2732700,"2021-07-12","INDX"
118,128,117,120,21617400,"2021-07-13","INDX"
121,122,114,116,4628200,"2021-07-14","INDX"
116,121,116,119,1822500,"2021-07-15","INDX"
119,120,118,118,707000,"2021-07-16","INDX"
118,119,116,117,985600,"2021-07-19","INDX"
117,119,116,116,1225300,"2021-07-21","INDX"
119,120,118,118,1483900,"2021-07-22","INDX"
116,124,115,122,7141900,"2021-07-23","INDX"
122,125,120,121,1829400,"2021-07-26","INDX"
121,123,118,118,2303300,"2021-07-27","INDX"
118,121,118,119,1282400,"2021-07-28","INDX"
119,121,117,117,967100,"2021-07-29","INDX"
117,120,116,117,1157900,"2021-07-30","INDX"
117,119,115,117,1380600,"2021-08-02","INDX"
116,117,115,116,1545000,"2021-08-03","INDX"
115,115,110,111,2411300,"2021-08-04","INDX"
112,114,108,111,1760000,"2021-08-05","INDX"
111,111,104,105,4582800,"2021-08-06","INDX"
105,105,98,99,3460800,"2021-08-09","INDX"
99,99,93,93,1256800,"2021-08-10","INDX"
89,94,87,90,1673900,"2021-08-12","INDX"
90,105,90,93,6878000,"2021-08-13","INDX"
94,98,87,90,3200600,"2021-08-16","INDX"
90,91,84,87,1723200,"2021-08-18","INDX"
87,117,85,95,67925400,"2021-08-19","INDX"
95,97,89,90,8031300,"2021-08-20","INDX"
92,114,89,101,42669600,"2021-08-23","INDX"
101,103,94,95,5138800,"2021-08-24","INDX"
96,120,95,104,48773100,"2021-08-25","INDX"
105,108,100,102,8906000,"2021-08-26","INDX"
102,121,101,108,54752500,"2021-08-27","INDX"
110,116,105,111,14770300,"2021-08-30","INDX"
112,128,108,120,57734300,"2021-08-31","INDX"
122,128,116,122,19604700,"2021-09-01","INDX"
122,129,119,121,16343600,"2021-09-02","INDX"
121,129,113,113,50631400,"2021-09-03","INDX"
113,125,107,116,38186700,"2021-09-06","INDX"
116,118,112,116,4256800,"2021-09-07","INDX"
118,121,112,114,4343000,"2021-09-08","INDX"
114,120,113,114,9430000,"2021-09-09","INDX"
116,124,112,117,34671800,"2021-09-10","INDX"
118,119,112,116,6128600,"2021-09-13","INDX"
116,124,114,116,22507400,"2021-09-14","INDX"
116,122,116,118,10286500,"2021-09-15","INDX"
118,124,117,119,17439400,"2021-09-16","INDX"
120,120,116,117,2568600,"2021-09-17","INDX"
117,120,114,116,4694300,"2021-09-20","INDX"
112,116,111,113,2015100,"2021-09-21","INDX"
113,119,113,115,5752600,"2021-09-22","INDX"
116,117,113,114,2579800,"2021-09-23","INDX"
114,118,113,114,2671900,"2021-09-24","INDX"
114,116,112,112,1279400,"2021-09-27","INDX"
113,113,105,105,3651200,"2021-09-28","INDX"
105,105,98,101,2549100,"2021-09-29","INDX"
101,108,100,100,2830000,"2021-09-30","INDX"
103,103,98,99,1307400,"2021-10-01","INDX"
103,103,98,98,633600,"2021-10-04","INDX"
98,101,97,98,962300,"2021-10-05","INDX"
98,107,95,99,8744900,"2021-10-06","INDX"
101,103,99,99,1936200,"2021-10-07","INDX"
99,105,98,100,2715100,"2021-10-08","INDX"
100,101,99,99,521000,"2021-10-11","INDX"
100,107,99,99,5483600,"2021-10-12","INDX"
99,102,98,100,2113000,"2021-10-13","INDX"
98,100,97,98,710500,"2021-10-14","INDX"
98,100,98,99,417000,"2021-10-15","INDX"
99,102,98,100,1240900,"2021-10-18","INDX"
100,102,99,101,305700,"2021-10-19","INDX"
102,108,100,102,11860900,"2021-10-21","INDX"
102,105,101,102,4057400,"2021-10-22","INDX"
104,104,102,102,1286200,"2021-10-25","INDX"
103,104,101,104,837500,"2021-10-26","INDX"
106,110,104,105,4773600,"2021-10-27","INDX"
105,107,103,104,681600,"2021-10-28","INDX"
104,108,103,104,853300,"2021-10-29","INDX"
104,108,103,106,1626500,"2021-11-01","INDX"
107,122,105,109,41042000,"2021-11-02","INDX"
110,115,109,113,7601300,"2021-11-03","INDX"
115,115,112,113,1654700,"2021-11-04","INDX"
113,113,109,112,2367800,"2021-11-05","INDX"
112,112,105,107,6192900,"2021-11-08","INDX"
107,113,102,106,11734200,"2021-11-09","INDX"
107,110,105,110,4641800,"2021-11-10","INDX"
111,119,108,114,28120500,"2021-11-11","INDX"
118,118,110,110,5203100,"2021-11-12","INDX"
111,112,107,109,2156000,"2021-11-15","INDX"
109,111,105,105,1750300,"2021-11-16","INDX"
105,107,104,106,1166900,"2021-11-17","INDX"
106,110,105,106,1655000,"2021-11-18","INDX"
106,108,103,106,1127900,"2021-11-19","INDX"
110,111,106,109,2189600,"2021-11-22","INDX"
109,133,106,131,69514300,"2021-11-23","INDX"
135,135,122,122,17979600,"2021-11-24","INDX"
122,123,115,117,7065600,"2021-11-25","INDX"
117,118,109,110,4920900,"2021-11-26","INDX"
110,111,103,103,4536300,"2021-11-29","INDX"
103,110,96,102,12733000,"2021-11-30","INDX"
102,121,100,115,47630000,"2021-12-01","INDX"
112,112,107,107,2628900,"2021-12-02","INDX"
107,109,101,101,7016900,"2021-12-03","INDX"
100,112,100,106,14291000,"2021-12-06","INDX"
105,109,101,102,6646700,"2021-12-07","INDX"
102,137,101,137,78870300,"2021-12-08","INDX"
145,150,128,128,59822500,"2021-12-09","INDX"
126,128,120,120,1614000,"2021-12-10","INDX"
115,118,112,112,19409400,"2021-12-13","INDX"
112,123,112,118,23885600,"2021-12-14","INDX"
125,125,114,118,3654200,"2021-12-15","INDX"
119,119,110,112,5173000,"2021-12-16","INDX"
112,140,109,139,74593900,"2021-12-17","INDX"
139,140,130,130,2506000,"2021-12-20","INDX"
121,148,121,141,134299200,"2021-12-21","INDX"
140,164,139,140,160391700,"2021-12-22","INDX"
140,149,131,131,34702600,"2021-12-23","INDX"
131,138,123,129,9657100,"2021-12-24","INDX"
131,138,126,134,9711600,"2021-12-27","INDX"
134,144,127,129,24638600,"2021-12-28","INDX"
130,135,127,128,14941800,"2021-12-29","INDX"
128,133,125,125,5386700,"2021-12-30","INDX"
125,155,125,141,120178700,"2022-01-03","INDX"
142,143,133,134,13180400,"2022-01-04","INDX"
134,141,127,130,16003900,"2022-01-05","INDX"
130,152,127,151,84793200,"2022-01-06","INDX"
152,170,141,169,74336900,"2022-01-07","INDX"
168,198,161,171,135476400,"2022-01-10","INDX"
172,199,161,163,160894100,"2022-01-11","INDX"
163,196,163,185,119119300,"2022-01-12","INDX"
186,190,177,179,21833700,"2022-01-13","INDX"
179,212,177,212,112730400,"2022-01-14","INDX"
212,214,200,200,26477500,"2022-01-17","INDX"
206,208,193,206,25344800,"2022-01-18","INDX"
204,210,197,199,9932900,"2022-01-19","INDX"
199,208,198,200,9266000,"2022-01-20","INDX"
200,218,191,191,48454900,"2022-01-21","INDX"
191,199,178,184,35865400,"2022-01-24","INDX"
184,193,172,172,22284700,"2022-01-25","INDX"
163,191,163,174,60176100,"2022-01-26","INDX"
171,178,165,167,7769500,"2022-01-27","INDX"
167,176,166,169,9585300,"2022-01-28","INDX"
169,180,168,174,6276800,"2022-01-31","INDX"
174,179,174,175,5028600,"2022-02-02","INDX"
176,178,172,172,4055300,"2022-02-03","INDX"
172,184,172,174,19519600,"2022-02-04","INDX"
174,190,173,190,35911500,"2022-02-07","INDX"
191,195,183,184,19968200,"2022-02-08","INDX"
185,189,183,189,9342400,"2022-02-09","INDX"
189,190,176,176,12054400,"2022-02-10","INDX"
168,179,168,179,19159800,"2022-02-11","INDX"
179,195,173,176,66995400,"2022-02-14","INDX"
177,181,172,175,19318700,"2022-02-15","INDX"
175,184,174,179,19299100,"2022-02-16","INDX"
180,181,177,178,4151300,"2022-02-17","INDX"
179,181,177,178,4089000,"2022-02-18","INDX"
178,184,174,180,15029200,"2022-02-21","INDX"
181,186,177,186,24110000,"2022-02-22","INDX"
186,199,173,173,73636700,"2022-02-23","INDX"
173,183,164,168,29367600,"2022-02-24","INDX"
168,187,168,183,33131800,"2022-02-25","INDX"
183,193,175,186,51946100,"2022-03-01","INDX"
187,208,179,208,96759300,"2022-03-02","INDX"
212,254,212,236,105250000,"2022-03-04","INDX"
236,248,220,232,21021800,"2022-03-07","INDX"
234,238,216,216,7710500,"2022-03-08","INDX"
208,226,208,220,8480800,"2022-03-09","INDX"
220,232,216,220,7028100,"2022-03-10","INDX"
222,242,216,224,10230400,"2022-03-11","INDX"
224,234,220,222,4229300,"2022-03-14","INDX"
224,230,208,222,9889000,"2022-03-15","INDX"
222,276,222,276,45045700,"2022-03-16","INDX"
280,342,280,320,44830600,"2022-03-17","INDX"
322,392,320,380,33494600,"2022-03-18","INDX"
390,462,380,460,30317400,"2022-03-21","INDX"
460,460,460,460,0,"2022-03-22","INDX"
450,460,428,428,736800,"2022-03-23","INDX"
400,400,400,400,212300,"2022-03-24","INDX"
372,372,372,372,1016000,"2022-03-25","INDX"
346,464,346,464,57110200,"2022-03-28","INDX"
480,570,432,434,57243400,"2022-03-29","INDX"
434,505,408,482,66898300,"2022-03-30","INDX"
484,525,450,460,34726200,"2022-03-31","INDX"
472,482,428,428,16022600,"2022-04-01","INDX"
430,452,400,404,13887500,"2022-04-04","INDX"
392,422,378,386,8361700,"2022-04-05","INDX"
388,410,374,378,11784300,"2022-04-06","INDX"
380,390,356,372,5413600,"2022-04-07","INDX"
370,376,362,368,3248600,"2022-04-08","INDX"
370,388,344,354,7373500,"2022-04-11","INDX"
348,356,330,330,5456700,"2022-04-12","INDX"
310,350,310,326,6251900,"2022-04-13","INDX"
310,336,310,324,2860200,"2022-04-14","INDX"
306,342,306,318,5915900,"2022-04-18","INDX"
320,320,304,306,2322900,"2022-04-19","INDX"
306,318,288,298,4515300,"2022-04-20","INDX"
278,306,278,296,1503200,"2022-04-21","INDX"
276,346,276,296,23554500,"2022-04-22","INDX"
296,300,276,276,4956400,"2022-04-25","INDX"
258,284,258,258,3209700,"2022-04-26","INDX"
242,272,242,252,3626100,"2022-04-27","INDX"
236,282,236,252,6840200,"2022-04-28","INDX"
240,258,236,246,2173600,"2022-05-09","INDX"
240,260,230,230,4103200,"2022-05-10","INDX"
228,238,220,222,1339900,"2022-05-11","INDX"
218,272,218,260,19840500,"2022-05-12","INDX"
262,320,256,320,50121000,"2022-05-13","INDX"
328,392,324,392,52137100,"2022-05-17","INDX"
398,426,366,366,15806900,"2022-05-18","INDX"
342,356,342,342,947700,"2022-05-19","INDX"
320,360,320,320,28645800,"2022-05-20","INDX"
322,368,304,358,70852700,"2022-05-23","INDX"
358,366,334,334,18621600,"2022-05-24","INDX"
314,352,312,318,11294000,"2022-05-25","INDX"
298,328,298,306,7354800,"2022-05-27","INDX"
320,380,308,380,69005800,"2022-05-30","INDX"
390,396,354,354,14099900,"2022-05-31","INDX"
350,356,330,352,23918600,"2022-06-02","INDX"
352,366,334,352,16322000,"2022-06-03","INDX"
354,412,354,384,100498000,"2022-06-06","INDX"
388,390,358,358,10944900,"2022-06-07","INDX"
350,378,334,334,20401600,"2022-06-08","INDX"
334,350,312,312,18851900,"2022-06-09","INDX"
310,326,310,322,7589800,"2022-06-10","INDX"
324,348,300,300,21920300,"2022-06-13","INDX"
282,318,282,298,4878900,"2022-06-14","INDX"
282,306,278,278,5077800,"2022-06-15","INDX"
260,288,260,274,5637400,"2022-06-16","INDX"
272,310,272,290,28182100,"2022-06-17","INDX"
292,300,280,282,7831500,"2022-06-20","INDX"
282,296,278,290,3787900,"2022-06-21","INDX"
294,326,270,270,66320200,"2022-06-22","INDX"
252,272,252,256,9956200,"2022-06-23","INDX"
240,264,240,256,5811500,"2022-06-24","INDX"
254,264,246,252,5000600,"2022-06-27","INDX"
256,260,248,252,3062000,"2022-06-28","INDX"
252,254,242,248,1793300,"2022-06-29","INDX"
244,252,234,234,2727700,"2022-06-30","INDX"
220,246,220,228,4058200,"2022-07-01","INDX"
216,238,216,228,4006100,"2022-07-04","INDX"
228,242,224,242,5697900,"2022-07-05","INDX"
246,264,226,230,16966500,"2022-07-06","INDX"
226,238,226,234,2705100,"2022-07-07","INDX"
218,242,218,236,3414400,"2022-07-08","INDX"
220,244,220,244,2855200,"2022-07-11","INDX"
248,254,238,246,7739000,"2022-07-12","INDX"
246,246,240,240,1510700,"2022-07-13","INDX"
226,242,226,240,1899500,"2022-07-14","INDX"
240,242,230,232,2079400,"2022-07-15","INDX"
230,244,224,234,6348200,"2022-07-18","INDX"
224,276,224,266,46368000,"2022-07-19","INDX"
284,284,248,252,11441600,"2022-07-20","INDX"
250,262,242,248,5602800,"2022-07-21","INDX"
248,256,248,254,3947400,"2022-07-22","INDX"
254,258,246,250,2716800,"2022-07-25","INDX"
250,252,236,238,2882900,"2022-07-26","INDX"
224,244,224,240,1559800,"2022-07-27","INDX"
240,244,224,232,2846800,"2022-07-28","INDX"
232,236,230,232,1246300,"2022-07-29","INDX"
230,236,226,230,2353700,"2022-08-01","INDX"
230,230,222,226,2174000,"2022-08-02","INDX"
214,230,214,222,1537500,"2022-08-03","INDX"
214,232,214,226,3106200,"2022-08-04","INDX"
222,230,222,224,1086200,"2022-08-05","INDX"
220,226,220,224,871500,"2022-08-08","INDX"
224,224,220,222,730300,"2022-08-09","INDX"
226,226,220,222,584400,"2022-08-10","INDX"
224,232,220,226,1361900,"2022-08-11","INDX"
230,230,222,222,723800,"2022-08-12","INDX"
226,236,222,234,7903000,"2022-08-15","INDX"
220,242,220,224,7879600,"2022-08-16","INDX"
218,226,218,222,1926900,"2022-08-18","INDX"
208,228,208,220,1444700,"2022-08-19","INDX"
206,222,206,212,1554000,"2022-08-22","INDX"
212,218,208,214,1208000,"2022-08-23","INDX"
200,216,200,210,851400,"2022-08-24","INDX"
200,212,200,210,572100,"2022-08-25","INDX"
206,212,202,202,1184100,"2022-08-26","INDX"
206,210,204,206,828600,"2022-08-29","INDX"
196,216,196,210,1628300,"2022-08-30","INDX"
206,214,206,208,401900,"2022-08-31","INDX"
208,224,204,208,5742200,"2022-09-01","INDX"
196,254,196,250,30656200,"2022-09-02","INDX"
248,264,234,234,28650600,"2022-09-05","INDX"
230,234,218,224,6178300,"2022-09-06","INDX"
224,234,220,226,5925400,"2022-09-07","INDX"
220,230,220,224,3078500,"2022-09-08","INDX"
216,228,216,222,1439000,"2022-09-09","INDX"
222,226,218,218,1038200,"2022-09-12","INDX"
216,222,216,216,1206900,"2022-09-13","INDX"
210,218,208,208,1371100,"2022-09-14","INDX"
208,260,208,260,47718200,"2022-09-15","INDX"
270,290,242,288,126771100,"2022-09-16","INDX"
290,302,268,268,53464500,"2022-09-19","INDX"
266,282,250,250,19494500,"2022-09-20","INDX"
244,252,234,234,16217800,"2022-09-21","INDX"
226,238,226,234,3094700,"2022-09-22","INDX"
234,276,232,268,43434700,"2022-09-23","INDX"
266,270,250,250,9859900,"2022-09-26","INDX"
248,266,242,258,11279400,"2022-09-27","INDX"
274,322,258,322,124367200,"2022-09-28","INDX"
322,356,300,300,196677300,"2022-09-29","INDX"
304,328,280,280,37517700,"2022-09-30","INDX"
280,280,262,264,10269400,"2022-10-03","INDX"
266,292,266,292,24120600,"2022-10-04","INDX"
296,298,276,280,12411700,"2022-10-05","INDX"
280,310,280,294,49978900,"2022-10-06","INDX"
298,312,280,284,25494300,"2022-10-07","INDX"
288,296,268,284,8377800,"2022-10-10","INDX"
284,294,280,282,5833000,"2022-10-11","INDX"
284,284,264,264,8129100,"2022-10-12","INDX"
278,278,246,246,5356200,"2022-10-13","INDX"
230,254,230,236,5814000,"2022-10-14","INDX"
222,242,222,234,6960000,"2022-10-17","INDX"
226,242,226,236,3627600,"2022-10-18","INDX"
232,244,232,234,6285100,"2022-10-19","INDX"
234,250,234,238,9094600,"2022-10-20","INDX"
240,264,240,244,29341900,"2022-10-21","INDX"
244,250,240,240,4985100,"2022-10-24","INDX"
238,242,224,230,5348200,"2022-10-25","INDX"
234,286,222,286,50481400,"2022-10-26","INDX"
292,306,266,266,67199600,"2022-10-27","INDX"
248,266,248,248,9895300,"2022-10-28","INDX"
236,254,236,250,4061900,"2022-10-31","INDX"
234,254,234,250,3068300,"2022-11-01","INDX"
248,268,246,250,15826800,"2022-11-02","INDX"
236,258,236,246,6451700,"2022-11-03","INDX"
230,260,230,246,10810600,"2022-11-04","INDX"
248,252,246,248,2185300,"2022-11-07","INDX"
242,256,242,248,5474700,"2022-11-08","INDX"
234,254,234,248,2063600,"2022-11-09","INDX"
244,252,242,244,1203200,"2022-11-10","INDX"
230,248,230,244,1025300,"2022-11-11","INDX"
246,248,240,240,1120500,"2022-11-14","INDX"
242,246,240,240,1976000,"2022-11-15","INDX"
240,270,240,248,35429600,"2022-11-16","INDX"
250,250,242,242,2900400,"2022-11-17","INDX"
242,250,240,240,2334100,"2022-11-18","INDX"
232,248,232,242,1570300,"2022-11-21","INDX"
238,246,238,242,991400,"2022-11-22","INDX"
230,248,230,242,2045000,"2022-11-23","INDX"
242,302,242,302,83854200,"2022-11-24","INDX"
322,364,300,356,176964400,"2022-11-25","INDX"
356,384,332,332,58638100,"2022-11-28","INDX"
310,406,310,394,156562600,"2022-11-29","INDX"
396,442,368,368,120313700,"2022-11-30","INDX"
366,410,344,408,35813500,"2022-12-01","INDX"
408,446,380,380,108103200,"2022-12-02","INDX"
354,366,354,354,16138900,"2022-12-05","INDX"
330,428,330,414,130132300,"2022-12-06","INDX"
418,434,386,404,74716400,"2022-12-07","INDX"
376,376,376,376,3588300,"2022-12-08","INDX"
350,372,350,350,22294400,"2022-12-09","INDX"
350,350,326,326,16671600,"2022-12-12","INDX"
324,324,304,304,15422800,"2022-12-13","INDX"
284,332,284,298,24718800,"2022-12-14","INDX"
280,310,280,292,6080300,"2022-12-15","INDX"
294,300,286,286,4586600,"2022-12-16","INDX"
270,292,268,268,4361000,"2022-12-19","INDX"
272,292,262,280,13359400,"2022-12-20","INDX"
266,288,266,270,4513700,"2022-12-21","INDX"
272,290,272,284,5580100,"2022-12-22","INDX"
286,294,280,282,5482300,"2022-12-23","INDX"
278,302,278,286,9501000,"2022-12-26","INDX"
286,292,276,276,3761500,"2022-12-27","INDX"
278,286,266,270,4090800,"2022-12-28","INDX"
268,274,268,270,1539900,"2022-12-29","INDX"
270,274,266,266,1499500,"2022-12-30","INDX"
266,268,250,260,1891900,"2023-01-02","INDX"
260,266,256,262,1354000,"2023-01-03","INDX"
264,268,244,244,6378600,"2023-01-04","INDX"
244,244,228,228,5436300,"2023-01-05","INDX"
228,230,218,220,3828200,"2023-01-06","INDX"
222,242,216,224,9879800,"2023-01-09","INDX"
224,238,224,232,4556500,"2023-01-10","INDX"
218,234,218,224,3076300,"2023-01-11","INDX"
226,230,220,224,1926700,"2023-01-12","INDX"
214,230,214,228,1938600,"2023-01-13","INDX"
228,230,222,228,1262100,"2023-01-16","INDX"
218,232,218,226,1848000,"2023-01-17","INDX"
228,250,226,248,14501000,"2023-01-18","INDX"
248,250,232,234,5309100,"2023-01-19","INDX"
224,240,224,230,1508100,"2023-01-20","INDX"
230,236,228,234,984100,"2023-01-24","INDX"
234,240,230,236,1763300,"2023-01-25","INDX"
226,238,226,232,1180600,"2023-01-26","INDX"
226,268,226,258,44130400,"2023-01-27","INDX"
250,260,240,240,8735600,"2023-01-30","INDX"
224,292,224,226,96290100,"2023-01-31","INDX"
226,238,226,234,10998400,"2023-02-01","INDX"
236,238,220,232,2852900,"2023-02-02","INDX"
218,238,218,232,2522400,"2023-02-03","INDX"
220,236,220,228,1537000,"2023-02-06","INDX"
224,234,224,232,1641400,"2023-02-07","INDX"
224,236,224,230,1361400,"2023-02-08","INDX"
224,246,224,230,8660400,"2023-02-09","INDX"
224,232,224,228,1981700,"2023-02-10","INDX"
214,230,214,228,1743800,"2023-02-13","INDX"
230,232,226,226,1514200,"2023-02-14","INDX"
224,230,216,218,3742500,"2023-02-15","INDX"
206,220,206,210,2600100,"2023-02-16","INDX"
210,224,210,214,4711200,"2023-02-17","INDX"
214,222,214,216,1362400,"2023-02-20","INDX"
204,220,204,210,1267900,"2023-02-21","INDX"
208,216,206,210,1596200,"2023-02-22","INDX"
200,218,200,208,5264100,"2023-02-23","INDX"
198,212,198,204,1762000,"2023-02-24","INDX"
202,210,198,199,5086700,"2023-02-27","INDX"
198,204,198,198,1333000,"2023-02-28","INDX"
190,202,190,195,1386400,"2023-03-01","INDX"
195,199,195,196,608800,"2023-03-02","INDX"
188,198,188,190,1142000,"2023-03-03","INDX"
181,195,181,183,1915500,"2023-03-06","INDX"
178,196,178,190,7564300,"2023-03-07","INDX"
189,192,186,190,1509200,"2023-03-08","INDX"
180,190,180,183,870600,"2023-03-09","INDX"
183,186,175,176,1580000,"2023-03-10","INDX"
175,178,164,175,3533200,"2023-03-13","INDX"
174,174,163,163,3163700,"2023-03-14","INDX"
153,164,152,155,6485900,"2023-03-15","INDX"
153,155,145,145,2588300,"2023-03-16","INDX"
136,167,135,138,35767900,"2023-03-17","INDX"
147,147,136,141,3724400,"2023-03-20","INDX"
133,141,133,139,1641800,"2023-03-21","INDX"
139,145,138,140,2381800,"2023-03-24","INDX"
132,141,132,139,559800,"2023-03-27","INDX"
139,143,137,138,1387300,"2023-03-28","INDX"
130,142,130,140,860100,"2023-03-29","INDX"
131,149,131,145,4049100,"2023-03-30","INDX"
136,150,136,148,2903900,"2023-03-31","INDX"
145,159,145,153,6839200,"2023-04-03","INDX"
153,158,147,154,3757800,"2023-04-04","INDX"
148,194,148,180,43239600,"2023-04-05","INDX"
182,192,177,178,17472600,"2023-04-06","INDX"
176,190,170,172,26772300,"2023-04-10","INDX"
172,177,171,172,3025600,"2023-04-11","INDX"
164,178,164,178,2769000,"2023-04-12","INDX"
177,182,172,173,6199200,"2023-04-13","INDX"
164,175,164,168,1938900,"2023-04-14","INDX"
170,177,165,166,4967600,"2023-04-17","INDX"
157,168,157,164,1045400,"2023-04-18","INDX"
159,169,159,164,297400,"2023-04-26","INDX"
156,178,156,169,5644600,"2023-04-27","INDX"
169,174,165,165,1004300,"2023-04-28","INDX"
156,171,156,166,765800,"2023-05-02","INDX"
157,171,157,165,369100,"2023-05-03","INDX"
164,171,163,163,1012300,"2023-05-04","INDX"
164,167,160,160,613000,"2023-05-05","INDX"
160,164,159,164,372300,"2023-05-08","INDX"
164,164,160,162,384200,"2023-05-09","INDX"
161,164,159,160,538800,"2023-05-10","INDX"
161,161,156,160,379500,"2023-05-11","INDX"
160,163,157,162,388000,"2023-05-12","INDX"
163,169,161,163,1457800,"2023-05-15","INDX"
163,168,162,163,685000,"2023-05-16","INDX"
163,175,163,165,6376100,"2023-05-17","INDX"
167,169,164,166,1016200,"2023-05-19","INDX"
166,190,156,163,47412200,"2023-05-22","INDX"
165,171,160,161,11744300,"2023-05-23","INDX"
161,164,160,161,1295700,"2023-05-24","INDX"
162,170,161,165,11506600,"2023-05-25","INDX"
162,168,162,162,2290700,"2023-05-26","INDX"
162,193,160,164,89130500,"2023-05-29","INDX"
158,199,158,167,122304000,"2023-05-30","INDX"
168,186,167,173,24878600,"2023-05-31","INDX"
173,191,163,176,25902100,"2023-06-05","INDX"
177,185,177,181,5693800,"2023-06-06","INDX"
181,244,175,244,79768500,"2023-06-07","INDX"
248,264,208,208,91151600,"2023-06-08","INDX"
200,210,188,197,10908800,"2023-06-09","INDX"
199,204,174,177,40420600,"2023-06-12","INDX"
169,182,169,177,4302800,"2023-06-13","INDX"
168,180,168,174,2170600,"2023-06-14","INDX"
169,182,169,176,4596800,"2023-06-15","INDX"
166,182,166,175,1825800,"2023-06-16","INDX"
165,175,165,171,2770900,"2023-06-19","INDX"
162,172,162,169,2066400,"2023-06-20","INDX"
160,171,160,169,758600,"2023-06-21","INDX"
166,171,165,166,2012400,"2023-06-22","INDX"
165,167,161,161,1365700,"2023-06-23","INDX"
153,164,153,162,633500,"2023-06-26","INDX"
160,163,159,159,1225500,"2023-06-27","INDX"
150,161,150,158,850700,"2023-07-03","INDX"
149,159,149,156,660800,"2023-07-04","INDX"
147,159,147,156,329200,"2023-07-05","INDX"
150,164,150,163,1546700,"2023-07-06","INDX"
153,164,153,159,730800,"2023-07-07","INDX"
156,165,156,163,748600,"2023-07-10","INDX"
161,166,161,161,490200,"2023-07-11","INDX"
161,161,158,161,596000,"2023-07-12","INDX"
152,167,152,161,1539800,"2023-07-13","INDX"
153,164,153,161,914900,"2023-07-14","INDX"
152,165,152,162,553900,"2023-07-17","INDX"
157,164,157,160,549700,"2023-07-18","INDX"
151,167,151,160,3063100,"2023-07-20","INDX"
160,162,159,159,719200,"2023-07-21","INDX"
159,163,158,160,682300,"2023-07-24","INDX"
151,162,151,159,476000,"2023-07-25","INDX"
157,161,157,161,696900,"2023-07-26","INDX"
151,161,151,159,924500,"2023-07-27","INDX"
149,159,149,156,663300,"2023-07-28","INDX"
156,159,152,152,786800,"2023-07-31","INDX"
143,152,143,143,1509100,"2023-08-01","INDX"
141,143,135,136,1124200,"2023-08-02","INDX"
128,135,128,131,1091200,"2023-08-03","INDX"
123,140,123,134,1096200,"2023-08-04","INDX"
126,137,126,134,326400,"2023-08-07","INDX"
125,135,125,130,344500,"2023-08-08","INDX"
125,136,125,133,597100,"2023-08-09","INDX"
126,134,126,133,80800,"2023-08-10","INDX"
125,134,125,132,238900,"2023-08-11","INDX"
130,133,128,132,337600,"2023-08-14","INDX"
124,133,124,131,90700,"2023-08-15","INDX"
128,134,128,132,364100,"2023-08-16","INDX"
129,134,129,133,112300,"2023-08-18","INDX"
125,135,125,132,297600,"2023-08-21","INDX"
124,133,124,132,392400,"2023-08-22","INDX"
123,135,123,133,520900,"2023-08-23","INDX"
132,134,131,132,137900,"2023-08-24","INDX"
128,134,128,131,390900,"2023-08-25","INDX"
124,133,124,131,126100,"2023-08-28","INDX"
123,134,123,131,470500,"2023-08-29","INDX"
122,132,122,132,320200,"2023-08-30","INDX"
125,132,125,130,319900,"2023-08-31","INDX"
125,131,125,129,250000,"2023-09-01","INDX"
120,131,120,126,330500,"2023-09-04","INDX"
119,129,119,128,165700,"2023-09-05","INDX"
128,145,127,134,6918900,"2023-09-06","INDX"
134,143,134,136,3212800,"2023-09-07","INDX"
137,140,132,132,1107300,"2023-09-08","INDX"
125,135,125,132,353900,"2023-09-11","INDX"
129,133,129,131,713600,"2023-09-12","INDX"
128,132,128,130,286200,"2023-09-13","INDX"
127,131,127,129,343100,"2023-09-14","INDX"
126,130,126,130,254800,"2023-09-15","INDX"
127,130,127,129,244300,"2023-09-18","INDX"
120,130,120,130,73800,"2023-09-19","INDX"
125,130,125,128,102700,"2023-09-20","INDX"
123,134,123,129,1298500,"2023-09-21","INDX"
128,145,128,133,8856400,"2023-09-22","INDX"
124,138,124,134,1782300,"2023-09-25","INDX"
126,142,126,134,5034700,"2023-09-26","INDX"
131,148,131,139,10490800,"2023-09-27","INDX"
141,144,137,141,1730000,"2023-09-29","INDX"
141,141,135,137,1185100,"2023-10-02","INDX"
137,142,131,136,2348000,"2023-10-03","INDX"
139,156,133,138,17260700,"2023-10-04","INDX"
135,140,133,135,1403200,"2023-10-05","INDX"
128,136,128,131,919100,"2023-10-06","INDX"
126,134,126,133,417800,"2023-10-09","INDX"
127,157,127,140,30611300,"2023-10-10","INDX"
136,141,136,138,1965600,"2023-10-11","INDX"
132,156,132,140,19056100,"2023-10-12","INDX"
131,155,131,149,3794100,"2023-10-13","INDX"
141,157,141,148,1766200,"2023-10-16","INDX"
147,152,144,145,1096100,"2023-10-17","INDX"
137,155,137,145,3587700,"2023-10-18","INDX"
138,147,138,142,492500,"2023-10-19","INDX"
143,148,143,143,298900,"2023-10-20","INDX"
144,146,141,143,357100,"2023-10-23","INDX"
143,147,142,143,327100,"2023-10-24","INDX"
144,147,142,145,629200,"2023-10-25","INDX"
145,152,141,141,4146000,"2023-10-26","INDX"
141,143,139,139,466100,"2023-10-27","INDX"
130,142,130,140,284400,"2023-10-30","INDX"
141,183,139,146,102636400,"2023-10-31","INDX"
143,148,136,139,4850600,"2023-11-01","INDX"
140,149,138,141,7748200,"2023-11-02","INDX"
133,152,133,142,12119500,"2023-11-03","INDX"
143,145,142,143,1830200,"2023-11-06","INDX"
145,145,141,141,1106900,"2023-11-07","INDX"
141,143,139,140,1245200,"2023-11-08","INDX"
134,142,134,139,1071500,"2023-11-09","INDX"
139,140,137,138,1031700,"2023-11-10","INDX"
132,139,132,138,633900,"2023-11-13","INDX"
133,151,133,136,20838800,"2023-11-14","INDX"
128,139,128,137,1515400,"2023-11-15","INDX"
130,139,130,137,335600,"2023-11-16","INDX"
130,140,130,136,772900,"2023-11-17","INDX"
129,138,129,136,479700,"2023-11-20","INDX"
134,137,134,135,624600,"2023-11-21","INDX"
128,137,128,135,478200,"2023-11-22","INDX"
127,137,127,136,304500,"2023-11-23","INDX"
128,137,128,134,267400,"2023-11-24","INDX"
127,136,127,134,302300,"2023-11-27","INDX"
127,135,127,133,299900,"2023-11-28","INDX"
130,136,130,132,349500,"2023-11-29","INDX"
124,134,124,133,241700,"2023-11-30","INDX"
126,134,126,132,205500,"2023-12-01","INDX"
125,133,125,126,856800,"2023-12-04","INDX"
127,128,126,127,205700,"2023-12-05","INDX"
127,128,125,125,380200,"2023-12-06","INDX"
126,126,124,125,215000,"2023-12-07","INDX"
125,126,122,125,243800,"2023-12-08","INDX"
125,125,121,121,344700,"2023-12-11","INDX"
128,128,116,116,568900,"2023-12-12","INDX"
116,117,101,104,1647800,"2023-12-13","INDX"
105,113,104,113,1129600,"2023-12-14","INDX"
132,132,107,112,852700,"2023-12-15","INDX"
120,120,106,111,438100,"2023-12-18","INDX"
119,137,105,120,7067400,"2023-12-19","INDX"
111,121,111,116,685400,"2023-12-20","INDX"
119,124,117,118,1423100,"2023-12-21","INDX"
118,121,116,116,240800,"2023-12-22","INDX"
118,119,114,116,253200,"2023-12-27","INDX"
118,118,114,115,376100,"2023-12-28","INDX"
115,122,114,115,889600,"2023-12-29","INDX"
108,117,108,116,255200,"2024-01-02","INDX"
109,155,109,134,70140300,"2024-01-03","INDX"
130,136,115,120,8161500,"2024-01-04","INDX"
112,125,112,120,2019100,"2024-01-05","INDX"
113,122,113,116,1171800,"2024-01-08","INDX"
110,120,110,115,770900,"2024-01-09","INDX"
109,122,109,116,1539900,"2024-01-10","INDX"
110,128,110,121,10631300,"2024-01-11","INDX"
114,122,114,116,1612700,"2024-01-12","INDX"
115,119,115,117,523200,"2024-01-15","INDX"
116,120,116,118,988000,"2024-01-16","INDX"
118,128,117,119,9363500,"2024-01-17","INDX"
119,122,118,118,1424500,"2024-01-18","INDX"
119,123,116,117,2083900,"2024-01-19","INDX"
118,120,117,119,499000,"2024-01-22","INDX"
119,133,117,119,29253600,"2024-01-23","INDX"
119,121,118,118,1190900,"2024-01-24","INDX"
119,119,117,117,575500,"2024-01-25","INDX"
118,119,116,116,574700,"2024-01-26","INDX"
116,117,112,114,884400,"2024-01-29","INDX"
114,115,112,114,222600,"2024-01-30","INDX"
114,115,112,115,152200,"2024-01-31","INDX"
115,127,113,114,8309400,"2024-02-01","INDX"
114,115,113,114,496500,"2024-02-02","INDX"
114,116,111,114,477900,"2024-02-05","INDX"
112,115,112,113,197400,"2024-02-06","INDX"
112,114,111,114,167100,"2024-02-07","INDX"
114,114,109,112,614100,"2024-02-12","INDX"
111,111,109,109,263100,"2024-02-13","INDX"
109,112,108,110,387400,"2024-02-15","INDX"
109,110,107,108,489600,"2024-02-16","INDX"
108,111,107,108,178800,"2024-02-19","INDX"
108,109,107,108,141900,"2024-02-20","INDX"
108,111,108,109,382200,"2024-02-21","INDX"
110,111,109,109,192100,"2024-02-22","INDX"
110,111,109,111,114700,"2024-02-23","INDX"
111,112,109,110,144900,"2024-02-26","INDX"
110,111,109,109,148700,"2024-02-27","INDX"
109,111,107,109,665700,"2024-02-28","INDX"
110,110,108,110,405200,"2024-02-29","INDX"
110,111,110,110,190700,"2024-03-01","INDX"
110,111,109,109,137200,"2024-03-04","INDX"
108,110,107,109,136000,"2024-03-05","INDX"
109,109,107,108,103100,"2024-03-06","INDX"
108,109,107,107,208200,"2024-03-07","INDX"
100,110,100,108,397100,"2024-03-08","INDX"
99,124,99,107,15569400,"2024-03-13","INDX"
98,108,98,105,1034500,"2024-03-14","INDX"
103,106,103,105,262800,"2024-03-15","INDX"
105,107,105,106,388500,"2024-03-18","INDX"
106,107,104,106,331300,"2024-03-19","INDX"
106,107,105,106,125400,"2024-03-20","INDX"
106,112,104,105,3253200,"2024-03-21","INDX"
106,107,104,106,497600,"2024-03-22","INDX"
106,106,104,105,253800,"2024-03-25","INDX"
106,106,103,103,352400,"2024-03-26","INDX"
103,104,101,102,427900,"2024-03-27","INDX"
101,112,85,85,11706100,"2024-03-28","INDX"
91,91,66,68,3953000,"2024-04-01","INDX"
71,73,63,69,2432200,"2024-04-02","INDX"
68,81,68,72,6579500,"2024-04-03","INDX"
65,89,65,80,13115500,"2024-04-04","INDX"
81,92,78,78,4332800,"2024-04-05","INDX"
79,81,78,79,652400,"2024-04-16","INDX"
79,81,79,79,152700,"2024-04-17","INDX"
80,81,77,79,288300,"2024-04-18","INDX"
79,80,78,78,534800,"2024-04-19","INDX"
79,79,76,77,202300,"2024-04-22","INDX"
78,80,78,79,155500,"2024-04-23","INDX"
78,81,78,81,250400,"2024-04-24","INDX"
81,83,79,79,414100,"2024-04-25","INDX"
80,83,80,81,180900,"2024-04-26","INDX"
81,82,78,80,342100,"2024-04-29","INDX"
80,81,79,79,131300,"2024-04-30","INDX"
80,85,79,81,546200,"2024-05-02","INDX"
80,81,80,80,152200,"2024-05-03","INDX"
79,85,78,80,2035400,"2024-05-06","INDX"
81,90,79,80,4412800,"2024-05-07","INDX"
80,82,79,80,560200,"2024-05-08","INDX"
79,82,79,81,244800,"2024-05-13","INDX"
81,81,80,81,262100,"2024-05-14","INDX"
81,86,80,81,1240600,"2024-05-15","INDX"
81,84,81,83,421500,"2024-05-16","INDX"
84,85,82,83,198500,"2024-05-17","INDX"
82,85,81,84,623400,"2024-05-20","INDX"
84,89,83,84,2815200,"2024-05-21","INDX"
84,86,81,82,1476000,"2024-05-22","INDX"
82,83,81,82,306400,"2024-05-27","INDX"
82,83,81,81,361800,"2024-05-28","INDX"
82,83,81,82,170100,"2024-05-29","INDX"
83,84,81,81,280000,"2024-05-30","INDX"
82,83,81,81,459800,"2024-05-31","INDX"
81,83,81,82,269800,"2024-06-03","INDX"
81,83,81,81,372100,"2024-06-04","INDX"
83,83,81,81,359000,"2024-06-05","INDX"
81,82,81,82,65900,"2024-06-06","INDX"
81,83,81,81,47700,"2024-06-07","INDX"
75,82,75,80,370300,"2024-06-10","INDX"
80,81,80,80,114900,"2024-06-11","INDX"
80,81,80,80,189300,"2024-06-12","INDX"
81,81,80,80,155800,"2024-06-13","INDX"
81,83,80,81,270600,"2024-06-14","INDX"
80,82,80,81,563900,"2024-06-19","INDX"
81,83,80,82,1550600,"2024-06-20","INDX"
95,95,78,79,4226600,"2024-06-21","INDX"
80,80,78,78,159800,"2024-06-24","INDX"
78,79,77,78,279400,"2024-06-25","INDX"
87,96,85,85,23289300,"2024-06-26","INDX"
85,85,79,79,3676700,"2024-06-27","INDX"
79,81,79,79,1157400,"2024-06-28","INDX"
79,80,78,79,775100,"2024-07-01","INDX"
79,80,78,79,416500,"2024-07-02","INDX"
80,80,78,79,317800,"2024-07-03","INDX"
80,81,78,79,479200,"2024-07-04","INDX"
80,80,78,79,282900,"2024-07-05","INDX"
79,80,78,80,197700,"2024-07-08","INDX"
80,80,78,80,86300,"2024-07-09","INDX"
79,80,75,78,730600,"2024-07-10","INDX"
79,80,78,80,263700,"2024-07-11","INDX"
80,80,78,78,140900,"2024-07-12","INDX"
79,80,78,78,96900,"2024-07-15","INDX"
79,84,78,80,1793500,"2024-07-16","INDX"
81,81,79,80,197400,"2024-07-17","INDX"
80,81,79,81,431500,"2024-07-18","INDX"
81,81,80,80,218500,"2024-07-19","INDX"
81,81,78,79,1091800,"2024-07-22","INDX"
75,81,75,80,644500,"2024-07-23","INDX"
84,84,80,80,209500,"2024-07-24","INDX"
84,84,80,80,165100,"2024-07-25","INDX"
80,80,79,80,337800,"2024-07-26","INDX"
81,81,80,81,92600,"2024-07-29","INDX"
82,82,80,81,184500,"2024-07-30","INDX"
81,82,81,81,166200,"2024-07-31","INDX"
81,93,81,81,28169400,"2024-08-01","INDX"
81,83,78,79,1872600,"2024-08-02","INDX"
80,80,75,78,1067700,"2024-08-05","INDX"
78,80,77,79,384100,"2024-08-06","INDX"
79,79,77,79,370700,"2024-08-07","INDX"
79,88,78,79,6299200,"2024-08-08","INDX"
79,81,78,79,387400,"2024-08-09","INDX"
80,82,79,82,618800,"2024-08-12","INDX"
82,85,80,82,2299700,"2024-08-13","INDX"
82,84,81,83,541700,"2024-08-14","INDX"
84,85,83,84,551200,"2024-08-15","INDX"
84,85,81,83,498700,"2024-08-16","INDX"
83,84,81,82,248000,"2024-08-19","INDX"
82,83,80,82,161500,"2024-08-20","INDX"
81,84,80,81,471800,"2024-08-21","INDX"
81,83,81,83,90400,"2024-08-22","INDX"
83,89,81,84,7677000,"2024-08-23","INDX"
84,84,81,82,598000,"2024-08-26","INDX"
82,83,81,82,481100,"2024-08-27","INDX"
83,84,81,82,278700,"2024-08-28","INDX"
83,85,82,82,436300,"2024-08-29","INDX"
82,109,82,99,40430100,"2024-08-30","INDX"
102,106,88,92,19552500,"2024-09-02","INDX"
93,114,92,106,26773100,"2024-09-03","INDX"
97,114,97,106,9977600,"2024-09-04","INDX"
102,107,90,100,2710800,"2024-09-05","INDX"
91,100,91,95,1768600,"2024-09-06","INDX"
86,116,86,103,14959100,"2024-09-09","INDX"
93,109,93,100,6618600,"2024-09-10","INDX"
91,102,91,98,746600,"2024-09-11","INDX"
90,104,90,98,2421300,"2024-09-12","INDX"
90,102,90,92,6698200,"2024-09-13","INDX"
83,95,83,94,2392300,"2024-09-17","INDX"
86,94,86,92,2300200,"2024-09-18","INDX"
84,94,84,93,1436500,"2024-09-19","INDX"
85,93,85,93,469000,"2024-09-20","INDX"
85,94,85,92,1799400,"2024-09-23","INDX"
84,94,84,92,1025400,"2024-09-24","INDX"
102,108,90,90,25225700,"2024-09-25","INDX"
90,95,90,90,2004000,"2024-09-26","INDX"
82,93,82,88,1040500,"2024-09-27","INDX"
82,89,82,87,873400,"2024-09-30","INDX"
82,88,82,86,882600,"2024-10-01","INDX"
80,89,80,86,589500,"2024-10-02","INDX"
84,88,84,86,318000,"2024-10-03","INDX"
80,91,80,85,3246700,"2024-10-04","INDX"
80,86,80,85,642200,"2024-10-07","INDX"
78,86,78,84,451000,"2024-10-08","INDX"
76,84,76,83,703800,"2024-10-09","INDX"
83,91,82,85,1856600,"2024-10-10","INDX"
77,85,77,85,149200,"2024-10-11","INDX"
78,86,78,84,243800,"2024-10-14","INDX"
77,86,77,84,289000,"2024-10-15","INDX"
76,88,76,85,587700,"2024-10-16","INDX"
83,99,83,86,16506300,"2024-10-17","INDX"
82,91,82,89,2621200,"2024-10-18","INDX"
80,91,80,89,1188100,"2024-10-21","INDX"
81,90,81,88,580400,"2024-10-22","INDX"
80,95,80,91,1144500,"2024-10-23","INDX"
92,92,89,89,351100,"2024-10-24","INDX"
85,91,85,89,281700,"2024-10-25","INDX"
81,90,81,89,384700,"2024-10-28","INDX"
85,90,85,89,182600,"2024-10-29","INDX"
81,90,81,88,478200,"2024-10-30","INDX"
80,88,80,88,393700,"2024-10-31","INDX"
80,88,80,88,335700,"2024-11-01","INDX"
81,89,81,88,388800,"2024-11-04","INDX"
80,88,80,87,213300,"2024-11-05","INDX"
86,88,85,86,394400,"2024-11-06","INDX"
85,88,85,86,115800,"2024-11-07","INDX"
80,87,80,84,496500,"2024-11-08","INDX"
77,84,77,81,877400,"2024-11-11","INDX"
77,82,77,80,228100,"2024-11-12","INDX"
74,86,74,83,987000,"2024-11-13","INDX"
80,83,78,79,772200,"2024-11-14","INDX"
74,81,74,80,414900,"2024-11-15","INDX"
72,81,72,78,252600,"2024-11-18","INDX"
77,80,77,80,56200,"2024-11-19","INDX"
85,85,80,81,191600,"2024-11-20","INDX"
75,82,75,81,146500,"2024-11-21","INDX"
80,81,80,81,70000,"2024-11-22","INDX"
80,82,80,80,149200,"2024-11-25","INDX"
72,82,72,80,247500,"2024-11-26","INDX"
72,86,72,82,685800,"2024-11-28","INDX"
74,83,74,81,81200,"2024-11-29","INDX"
73,83,73,82,187900,"2024-12-02","INDX"
74,83,74,82,192000,"2024-12-03","INDX"
75,83,75,82,198200,"2024-12-04","INDX"
81,83,81,83,121500,"2024-12-05","INDX"
75,88,75,84,1433400,"2024-12-06","INDX"
85,87,84,85,412900,"2024-12-09","INDX"
85,86,83,85,544200,"2024-12-10","INDX"
85,88,84,87,1447000,"2024-12-11","INDX"
87,88,86,88,366100,"2024-12-12","INDX"
88,89,87,89,225100,"2024-12-13","INDX"
89,90,86,87,298200,"2024-12-16","INDX"
87,88,85,87,259000,"2024-12-17","INDX"
86,87,83,83,455400,"2024-12-18","INDX"
84,84,80,82,137300,"2024-12-19","INDX"
82,83,80,83,330000,"2024-12-20","INDX"
83,84,81,83,179300,"2024-12-23","INDX"
83,84,82,83,39900,"2024-12-24","INDX"
83,88,82,84,1118500,"2024-12-27","INDX"
84,85,82,83,216700,"2024-12-30","INDX"
84,86,83,83,156800,"2025-01-02","INDX"
83,85,80,80,895500,"2025-01-03","INDX"
79,81,78,81,211600,"2025-01-06","INDX"
81,109,80,109,15466800,"2025-01-07","INDX"
134,139,115,132,65439300,"2025-01-08","INDX"
132,133,116,123,19733900,"2025-01-09","INDX"
122,126,116,119,6340500,"2025-01-10","INDX"
120,135,108,109,44231300,"2025-01-13","INDX"
109,112,104,109,3473500,"2025-01-14","INDX"
110,119,97,99,20816700,"2025-01-15","INDX"
100,115,96,97,22881100,"2025-01-16","INDX"
98,102,97,98,2381400,"2025-01-17","INDX"
100,103,95,99,2948400,"2025-01-20","INDX"
99,101,97,100,1878800,"2025-01-21","INDX"
100,102,98,99,1097900,"2025-01-22","INDX"
99,111,99,99,9635800,"2025-01-23","INDX"
99,102,95,96,3244100,"2025-01-24","INDX"
96,96,91,94,1484400,"2025-01-30","INDX"
95,95,91,92,703100,"2025-01-31","INDX"
93,98,90,94,1184200,"2025-02-03","INDX"
95,95,91,92,716300,"2025-02-04","INDX"
93,101,91,92,5137600,"2025-02-05","INDX"
93,95,86,87,3465800,"2025-02-06","INDX"
87,87,83,84,1090400,"2025-02-07","INDX"
83,112,82,110,17811400,"2025-02-10","INDX"
110,110,93,94,11581900,"2025-02-11","INDX"
94,94,90,90,2586300,"2025-02-12","INDX"
90,106,90,93,16049200,"2025-02-13","INDX"
93,116,90,110,56750000,"2025-02-14","INDX"
114,130,104,106,53675600,"2025-02-17","INDX"
108,109,102,104,5298500,"2025-02-18","INDX"
104,111,102,105,7419900,"2025-02-19","INDX"
105,106,100,102,2979100,"2025-02-20","INDX"
102,105,100,101,1934300,"2025-02-21","INDX"
102,108,102,104,3081900,"2025-02-24","INDX"
105,107,101,101,3524700,"2025-02-25","INDX"
101,102,100,102,1109600,"2025-02-26","INDX"
101,102,100,100,934500,"2025-02-27","INDX"
101,101,90,93,2633000,"2025-02-28","INDX"
94,95,93,94,267300,"2025-03-03","INDX"
94,95,91,93,479500,"2025-03-04","INDX"
94,105,94,95,6343500,"2025-03-05","INDX"
95,101,94,97,750900,"2025-03-06","INDX"
96,99,95,96,1272800,"2025-03-07","INDX"
96,96,88,89,4126900,"2025-03-10","INDX"
92,100,86,96,25919500,"2025-03-11","INDX"
97,100,84,87,18427300,"2025-03-12","INDX"
87,88,84,84,1993500,"2025-03-13","INDX"
84,86,83,83,813500,"2025-03-14","INDX"
86,86,81,84,1143000,"2025-03-17","INDX"
84,85,77,81,2213200,"2025-03-18","INDX"
81,84,78,81,433200,"2025-03-19","INDX"
81,83,80,82,532800,"2025-03-20","INDX"
83,83,78,79,662700,"2025-03-21","INDX"
79,79,72,73,861400,"2025-03-24","INDX"
75,75,70,74,1170500,"2025-03-25","INDX"
75,77,74,76,279400,"2025-03-26","INDX"
77,80,76,79,479300,"2025-03-27","INDX"
74,74,69,73,313700,"2025-04-08","INDX"
73,73,69,72,257200,"2025-04-09","INDX"
74,74,70,72,1656000,"2025-04-10","INDX"
71,80,70,71,3999000,"2025-04-11","INDX"
72,75,71,73,1029800,"2025-04-14","INDX"
73,75,71,74,1045400,"2025-04-15","INDX"
74,79,74,76,1399600,"2025-04-16","INDX"
75,78,74,76,1326100,"2025-04-17","INDX"
75,77,75,76,483800,"2025-04-21","INDX"
76,82,75,75,3001600,"2025-04-22","INDX"
75,76,72,73,3049400,"2025-04-23","INDX"
73,73,71,72,1177200,"2025-04-24","INDX"
72,73,68,72,6483200,"2025-04-25","INDX"
72,73,71,73,1290900,"2025-04-28","INDX"
73,74,72,73,1765000,"2025-04-29","INDX"
72,75,69,69,4162700,"2025-04-30","INDX"
69,71,68,70,2009000,"2025-05-02","INDX"
70,70,68,70,902700,"2025-05-05","INDX"
69,71,69,69,1301900,"2025-05-06","INDX"
70,71,69,71,1857100,"2025-05-07","INDX"
72,77,71,71,8043700,"2025-05-08","INDX"
71,72,69,70,1582300,"2025-05-09","INDX"
70,72,69,72,1405100,"2025-05-14","INDX"
72,72,70,71,651500,"2025-05-15","INDX"
70,72,70,71,816900,"2025-05-16","INDX"
71,72,70,72,638900,"2025-05-19","INDX"
72,72,70,71,1003100,"2025-05-20","INDX"
72,72,68,70,2827800,"2025-05-21","INDX"
70,71,67,69,4151100,"2025-05-22","INDX"
69,70,68,69,543100,"2025-05-23","INDX"
69,70,68,68,522300,"2025-05-26","INDX"
68,69,67,69,389900,"2025-05-27","INDX"
70,93,69,93,100619000,"2025-05-28","INDX"
99,105,80,80,65934800,"2025-06-02","INDX"
77,88,76,82,35016400,"2025-06-03","INDX"
83,83,80,82,4693100,"2025-06-04","INDX"
82,83,79,80,4193100,"2025-06-05","INDX"
79,82,78,80,2534800,"2025-06-10","INDX"
81,81,77,78,4160300,"2025-06-11","INDX"
78,78,73,77,5309100,"2025-06-12","INDX"
77,77,75,75,2550400,"2025-06-13","INDX"
76,76,74,74,1519600,"2025-06-16","INDX"
75,90,74,80,55338400,"2025-06-17","INDX"
80,80,77,77,3700600,"2025-06-18","INDX"
78,84,76,77,17881900,"2025-06-19","INDX"
77,77,75,76,2048700,"2025-06-20","INDX"
76,83,74,78,12768100,"2025-06-23","INDX"
77,79,76,78,2186500,"2025-06-24","INDX"
78,85,77,82,16629000,"2025-06-25","INDX"
83,83,74,76,12659500,"2025-06-26","INDX"
76,80,75,78,5703100,"2025-06-30","INDX"
78,84,78,81,16072200,"2025-07-01","INDX"
82,84,79,80,5920100,"2025-07-02","INDX"
80,81,76,78,5655700,"2025-07-03","INDX"
78,81,78,78,3479700,"2025-07-04","INDX"
78,79,77,77,1538300,"2025-07-07","INDX"
77,80,77,78,1493600,"2025-07-08","INDX"
79,79,77,78,995300,"2025-07-09","INDX"
78,79,77,78,1494400,"2025-07-10","INDX"
78,79,77,78,536800,"2025-07-11","INDX"
78,78,76,77,1175500,"2025-07-14","INDX"
76,78,75,75,1815400,"2025-07-15","INDX"
75,80,75,77,3479500,"2025-07-16","INDX"
77,78,76,77,901500,"2025-07-17","INDX"
77,77,76,76,942200,"2025-07-18","INDX"
75,78,73,75,9619600,"2025-07-21","INDX"
75,75,72,74,2720900,"2025-07-22","INDX"
74,74,72,73,2737100,"2025-07-23","INDX"
73,74,72,72,1225400,"2025-07-24","INDX"
73,77,71,76,5746900,"2025-07-25","INDX"
75,77,74,76,3111600,"2025-07-28","INDX"
75,76,72,73,6595600,"2025-07-29","INDX"
73,74,70,72,5212900,"2025-07-30","INDX"
72,76,72,74,6844900,"2025-07-31","INDX"
74,75,73,74,1854900,"2025-08-01","INDX"
73,75,72,74,3698400,"2025-08-04","INDX"
75,76,74,75,1290300,"2025-08-05","INDX"
75,75,74,75,1615600,"2025-08-06","INDX"
74,75,73,75,3385800,"2025-08-07","INDX"
75,99,75,94,173840700,"2025-08-08","INDX"
93,97,86,93,43440800,"2025-08-11","INDX"
94,95,90,91,13672300,"2025-08-12","INDX"
92,105,88,92,73369100,"2025-08-13","INDX"
91,92,88,91,10204400,"2025-08-14","INDX"
91,97,89,91,11477500,"2025-08-15","INDX"
NA,NA,NA,NA,NA,"2025-08-18","INDX"
91,96,90,94,6231800,"2025-08-19","INDX"
94,94,91,91,4580100,"2025-08-20","INDX"
92,110,91,95,83593100,"2025-08-21","INDX"
96,99,94,98,8522500,"2025-08-22","INDX"
98,102,96,99,12150500,"2025-08-25","INDX"
100,100,96,97,4732600,"2025-08-26","INDX"
96,97,92,93,6795700,"2025-08-27","INDX"
94,94,91,92,2500900,"2025-08-28","INDX"
90,98,82,90,22489300,"2025-08-29","INDX"
88,90,83,88,6123800,"2025-09-01","INDX"
89,92,88,92,2275400,"2025-09-02","INDX"
92,93,89,90,4022400,"2025-09-03","INDX"
90,91,85,86,4971500,"2025-09-04","INDX"
87,91,84,89,6187600,"2025-09-08","INDX"
86,89,84,86,2385200,"2025-09-09","INDX"
86,98,84,87,32479800,"2025-09-10","INDX"
88,91,85,89,7426200,"2025-09-11","INDX"
90,100,90,94,30219100,"2025-09-12","INDX"
97,126,96,126,76068300,"2025-09-15","INDX"
136,170,136,170,72919000,"2025-09-16","INDX"
199,224,173,183,101651400,"2025-09-17","INDX"
183,212,162,178,29831900,"2025-09-18","INDX"
183,240,183,228,97959100,"2025-09-19","INDX"
228,228,228,228,0,"2025-09-22","INDX"
246,250,210,228,27430700,"2025-09-23","INDX"
234,284,234,276,63939400,"2025-09-24","INDX"
276,276,276,276,0,"2025-09-25","INDX"
276,276,276,276,0,"2025-09-26","INDX"
276,276,276,276,0,"2025-09-29","INDX"
276,276,276,276,0,"2025-09-30","INDX"
276,276,276,276,0,"2025-10-01","INDX"
276,276,276,276,0,"2025-10-02","INDX"
276,276,276,276,0,"2025-10-03","INDX"
276,276,276,276,0,"2025-10-06","INDX"
276,276,276,276,0,"2025-10-07","INDX"
276,276,276,276,0,"2025-10-08","INDX"
276,276,276,276,0,"2025-10-09","INDX"
274,274,250,250,4227800,"2025-10-10","INDX"
226,226,226,226,1147800,"2025-10-13","INDX"
204,204,204,204,4801400,"2025-10-14","INDX"
184,184,184,184,3675700,"2025-10-15","INDX"
184,186,178,178,16686700,"2025-10-16","INDX"
180,180,161,161,5391800,"2025-10-17","INDX"
146,158,145,158,10590400,"2025-10-20","INDX"
170,212,168,212,173023700,"2025-10-21","INDX"
212,216,181,181,69450700,"2025-10-22","INDX"
170,180,163,175,17693700,"2025-10-23","INDX"
173,175,168,168,6968300,"2025-10-24","INDX"
179,200,161,171,55800900,"2025-10-27","INDX"
171,173,158,162,7330800,"2025-10-28","INDX"
162,185,158,164,22344800,"2025-10-29","INDX"
164,173,156,160,11270500,"2025-10-30","INDX"
160,163,157,158,4567100,"2025-10-31","INDX"
160,164,158,160,4760000,"2025-11-03","INDX"
160,176,156,158,31467600,"2025-11-04","INDX"
158,191,146,158,101662600,"2025-11-05","INDX"
159,183,158,170,53378400,"2025-11-06","INDX"
174,178,166,170,14249500,"2025-11-07","INDX"
170,193,168,191,79543100,"2025-11-10","INDX"
187,197,174,187,52566400,"2025-11-11","INDX"
189,204,175,181,97823000,"2025-11-12","INDX"
181,182,172,176,23924600,"2025-11-13","INDX"
176,183,169,170,29086400,"2025-11-14","INDX"
170,174,165,170,7193100,"2025-11-17","INDX"
169,169,165,167,4351600,"2025-11-18","INDX"
167,178,163,167,14857900,"2025-11-19","INDX"
167,173,165,169,2150500,"2025-11-20","INDX"
170,171,166,167,3896800,"2025-11-21","INDX"
166,168,164,167,2043600,"2025-11-24","INDX"
167,171,165,169,5284800,"2025-11-25","INDX"
172,172,163,164,7555300,"2025-11-26","INDX"
164,168,159,165,4222600,"2025-11-27","INDX"
165,171,164,165,3448800,"2025-11-28","INDX"
166,169,164,167,3400500,"2025-12-01","INDX"
167,170,165,166,2790700,"2025-12-02","INDX"
166,168,162,162,4726000,"2025-12-03","INDX"
160,164,160,162,2884500,"2025-12-04","INDX"
162,166,162,163,2676200,"2025-12-05","INDX"
164,180,162,170,19099900,"2025-12-08","INDX"
172,178,168,169,8939900,"2025-12-09","INDX"
169,170,163,164,4755400,"2025-12-10","INDX"
163,202,159,198,40637400,"2025-12-11","INDX"
222,248,171,171,222276200,"2025-12-12","INDX"