AIM-PIbd-31-LOBASHOV-I-D/static/csv/FINAL_USO.csv

Date,Open,High,Low,Close,Adj Close,Volume,SP_open,SP_high,SP_low,SP_close,SP_Ajclose,SP_volume,DJ_open,DJ_high,DJ_low,DJ_close,DJ_Ajclose,DJ_volume,EG_open,EG_high,EG_low,EG_close,EG_Ajclose,EG_volume,EU_Price,EU_open,EU_high,EU_low,EU_Trend,OF_Price,OF_Open,OF_High,OF_Low,OF_Volume,OF_Trend,OS_Price,OS_Open,OS_High,OS_Low,OS_Trend,SF_Price,SF_Open,SF_High,SF_Low,SF_Volume,SF_Trend,USB_Price,USB_Open,USB_High,USB_Low,USB_Trend,PLT_Price,PLT_Open,PLT_High,PLT_Low,PLT_Trend,PLD_Price,PLD_Open,PLD_High,PLD_Low,PLD_Trend,RHO_PRICE,USDI_Price,USDI_Open,USDI_High,USDI_Low,USDI_Volume,USDI_Trend,GDX_Open,GDX_High,GDX_Low,GDX_Close,GDX_Adj Close,GDX_Volume,USO_Open,USO_High,USO_Low,USO_Close,USO_Adj Close,USO_Volume
2011-12-15,154.740005,154.949997,151.71000700000005,152.330002,152.330002,21521900,123.029999,123.199997,121.989998,122.18,105.44123799999998,199109200,11825.29004,11967.83984,11825.21973,11868.80957,11868.80957,136930000,74.550003,76.150002,72.150002,72.900002,70.43175500000002,787900,1.3018,1.2982,1.3051,1.2957,1,105.09,104.88,106.5,104.88,14330,1,93.42,94.91,96.0,93.33,0,53604,54248,54248,52316,119440,1,1.911,1.911,1.911,1.911,1,1414.65,1420.3,1423.35,1376.85,0,618.85,614.7,615.0,614.6,1,1425,80.34100000000002,80.565,80.63,80.13,22850,0,53.009998,53.139999,51.57,51.68,48.973877,20605600,36.900002,36.939999,36.049999,36.130001,36.130001,12616700
2011-12-16,154.309998,155.369995,153.899994,155.229996,155.229996,18124300,122.230003,122.949997,121.300003,121.589996,105.597549,220481400,11870.25,11968.17969,11819.30957,11866.38965,11866.38965,389520000,73.599998,75.099998,73.349998,74.900002,72.364037,896600,1.3035,1.3019999999999998,1.3087,1.2997,1,103.35,103.51,104.56,102.46,140080,0,93.79,93.43,94.8,92.53,1,53458,53650,54030,52890,65390,0,1.851,1.851,1.851,1.851,0,1420.25,1414.75,1431.75,1400.7,1,623.65,622.6,623.45,622.3,1,1400,80.249,80.175,80.395,79.935,13150,0,52.5,53.18,52.040001,52.68,49.921513,16285400,36.18,36.5,35.73,36.27,36.27,12578800
2011-12-19,155.479996,155.860001,154.360001,154.869995,154.869995,12547200,122.059998,122.32,120.029999,120.290001,104.468536,183903000,11866.54004,11925.87988,11735.19043,11766.25977,11766.25977,135170000,69.099998,69.800003,64.199997,64.699997,62.509384,2096700,1.2995,1.3043,1.3044,1.2981,0,103.64,103.63,104.57,102.37,147880,1,94.09,93.77,94.43,92.55,1,52961,53400,53400,52544,67280,0,1.81,1.81,1.81,1.81,0,1411.1,1422.65,1427.6,1404.6,0,608.8,626.0,630.0,608.6,0,1400,80.207,80.3,80.47,80.125,970,0,52.490002,52.549999,51.029999,51.169998,48.490578,15120200,36.389998999999996,36.450001,35.93,36.200001,36.200001,7418200
2011-12-20,156.820007,157.429993,156.580002,156.979996,156.979996,9136300,122.18,124.139999,120.370003,123.93,107.629784,225418100,11769.20996,12117.12988,11768.83008,12103.58008,12103.58008,165180000,66.449997,68.099998,66.0,67.0,64.731514,875300,1.3079,1.3003,1.3133,1.2994,1,106.73,104.3,107.27,103.91,170240,1,95.55,96.39,99.7,96.39,1,53487,52795,53575,52595,55130,1,1.927,1.927,1.927,1.927,1,1434.75,1408.95,1436.55,1408.15,1,626.65,622.45,622.45,622.45,1,1400,80.273,80.89,80.94,80.035,22950,1,52.380001,53.25,52.369999,52.990002,50.215282,11644900,37.299999,37.610001000000004,37.220001,37.560001,37.560001,10041600
2011-12-21,156.979996,157.529999,156.130005,157.160004,157.160004,11996100,123.93,124.360001,122.75,124.169998,107.838242,194230900,12103.58008,12119.7002,11999.44043,12107.74023,12107.74023,163250000,67.099998,69.400002,66.900002,68.5,66.180725,837600,1.3045,1.3079,1.3197,1.3024,0,107.71,107.15,108.17,106.16,145090,1,99.01,97.54,99.26,96.81,1,53148,53519,54184,52937,75950,0,1.97,1.97,1.97,1.97,1,1429.05,1434.4,1453.75,1417.65,0,635.9,625.7,641.5,623.8,1,1400,80.35,80.105,80.445,79.55,24140,1,53.150002,53.43,52.419998,52.959999,50.186852,8724300,37.669998,38.240002000000004,37.52,38.110001000000004,38.110001000000004,10728000
2011-12-22,156.350006,156.800003,155.330002,156.03999299999995,156.03999299999995,9888400,124.629997,125.400002,124.230003,125.269997,108.793526,119465400,12107.58984,12182.70996,12107.37012,12169.65039,12169.65039,151610000,68.400002,70.0,66.699997,69.75,67.388397,780600,1.3051,1.3047,1.3121,1.3018,1,107.89,107.92,108.5,107.29,111160,1,99.47,99.04,100.06,98.52,1,52894,53000,53460,52690,56530,0,1.953,1.953,1.953,1.953,0,1425.9,1429.0,1435.25,1415.9,0,652.45,632.0,650.8,632.0,1,1400,80.306,80.36,80.505,79.955,13240,0,52.560001,52.619999,51.77,52.400002,49.656178,13179600,38.27,38.549999,38.209998999999996,38.279999,38.279999,5376800
2011-12-23,156.350006,156.490005,155.820007,156.309998,156.309998,3565100,125.669998,126.43,125.410004,126.389999,109.76622,92187200,12169.87988,12297.44043,12169.79981,12294.0,12294.0,80420000,70.050003,71.75,69.900002,71.599998,69.17576600000001,621200,1.3043,1.3051,1.3098,1.3026,0,107.96,107.77,108.55,107.4,64610,1,99.85,99.49,100.24,99.25,1,53067,53000,53348,52960,27510,1,2.021,2.021,2.021,2.021,1,1426.45,1425.55,1439.3,1424.2,1,665.55,664.95,665.05,664.95,1,1400,80.236,80.21,80.375,80.06,7170,0,52.59,52.790001,52.349998,52.790001,50.169365,4729000,38.470001,38.610001000000004,38.369999,38.490002000000004,38.490002000000004,2162200
2011-12-27,155.080002,155.550003,154.53999299999995,154.910004,154.910004,4918600,126.169998,126.82,126.059998,126.489998,109.853065,86075700,12293.46973,12328.46973,12269.96973,12291.34961,12291.34961,95980000,70.800003,71.150002,67.550003,67.650002,65.359505,510500,1.3068,1.3062,1.3083,1.3041,1,109.27,108.16,109.5,107.85,50680,1,101.28,99.94,101.79,99.39,1,52711,53014,53099,52588,27450,0,2.002,2.002,2.002,2.002,0,1438.55,1438.3,1442.85,1424.75,1,663.0,658.5,668.8,651.8,1,1400,80.135,80.15,80.235,80.04,5660,0,52.369999,52.52,51.68,51.869999,49.295036,4786400,38.490002000000004,39.209998999999996,38.459998999999996,39.060001,39.060001,7834100
2011-12-28,154.050003,154.259995,150.660004,151.029999,151.029999,16436100,126.510002,126.529999,124.730003,124.830002,108.411423,119107100,12288.84961,12299.11035,12140.16992,12151.41016,12151.41016,84010000,68.5,68.599998,66.050003,66.699997,64.441666,730700,1.2936,1.307,1.3081,1.291,0,107.56,108.93,109.5,106.77,114940,0,99.59,101.27,101.72,99.12,0,50636,52590,52806,50281,72550,0,1.921,1.921,1.921,1.921,0,1386.8,1437.35,1437.35,1384.65,0,638.8,662.6,667.2,631.6,0,1400,80.883,80.14,81.025,80.055,21110,1,51.77,51.869999,50.009998,50.060001,47.574883,14170400,38.880001,38.889998999999996,38.189999,38.34,38.34,5654300
2011-12-29,149.089996,150.720001,148.270004,150.339996,150.339996,19812200,125.239998,126.25,124.860001,126.120003,109.531738,123507200,12152.32031,12293.95996,12152.08984,12287.04004,12287.04004,8410000,66.0,67.800003,64.699997,67.75,65.45611600000001,632700,1.2962,1.2939,1.2965,1.2857,1,108.01,107.41,108.1,106.5,108320,1,99.82,99.6,99.93,98.31,1,50218,50505,50505,48562,106590,0,1.899,1.899,1.899,1.899,0,1379.0,1385.3,1389.4,1348.05,0,631.6,636.9,639.1,622.1,0,1400,80.911,81.085,81.31,80.77,15450,1,49.52,51.200001,49.220001,51.200001,48.658298,12196600,38.389998999999996,38.459998999999996,37.869999,38.41,38.41,8924300
2011-12-30,152.139999,153.75,151.78999299999995,151.990005,151.990005,10852700,126.019997,126.330002,125.5,125.5,108.993294,95599000,12286.28027,12290.05957,12213.78027,12217.55957,12217.55957,96670000,68.349998,69.849998,67.5,68.550003,66.229027,499400,1.2948,1.2963,1.3001,1.2904,0,107.38,108.0,108.25,106.62,87140,0,99.06,99.79,100.17,98.62,0,51445,50500,51951,50265,76050,1,1.876,1.876,1.876,1.876,0,1403.25,1379.95,1410.25,1376.1,1,656.3,631.7,657.9,626.3,1,1400,80.52199999999998,80.83,81.025,80.36,12440,0,51.619999,52.080002,51.09,51.43,48.876881,10001400,38.099998,38.490002000000004,37.990002000000004,38.110001000000004,38.110001000000004,4114300
2012-01-03,154.759995,156.300003,154.550003,155.919998,155.919998,13385800,127.760002,128.380005,127.43,127.5,110.730225,193697900,12221.19043,12479.65039,12221.19043,12397.37988,12397.37988,152560000,70.699997,73.75,70.699997,73.699997,71.204666,695400,1.3051,1.2933,1.3077,1.2931,1,112.13,108.35,112.44,108.35,178620,1,102.91,99.71,103.19,99.66,1,53109,51493,53500,51493,85070,1,1.956,1.956,1.956,1.956,1,1436.2,1408.55,1436.2,1405.8,1,664.8,656.6,671.3,651.4,1,1400,79.91199999999998,80.155,80.225,79.83,20040,0,52.790001,54.02,52.759998,53.799999,51.129227,13011400,39.240002000000004,39.75,39.240002000000004,39.689999,39.689999,12369900
2012-01-04,155.429993,157.380005,155.339996,156.71000700000005,156.71000700000005,11549700,127.199997,127.809998,126.709999,127.699997,110.90391499999998,127186500,12392.45996,12430.0,12337.25,12418.41992,12418.41992,145130000,73.699997,74.5,72.5,73.099998,70.624977,743500,1.2942,1.3051,1.3074,1.2898,0,113.7,112.1,113.97,111.27,221270,1,103.29,103.0,103.75,101.89,1,52761,53000,53420,52260,92990,0,1.984,1.984,1.984,1.984,1,1426.05,1434.5,1441.35,1419.0,0,649.9,664.9,668.1,646.1,0,1400,80.425,79.97,80.64,79.845,14080,1,53.610001,54.540001,53.34,53.740002,51.072212,8184000,39.5,39.959998999999996,39.380001,39.77,39.77,13812800
2012-01-05,155.369995,158.029999,155.25,157.779999,157.779999,11621600,127.010002,128.229996,126.43,128.03999299999998,111.199211,173895000,12418.41992,12435.98047,12283.90039,12415.7002,12415.7002,158440000,73.150002,73.800003,71.849998,73.199997,70.721588,534300,1.278,1.2944,1.2948,1.2769,0,112.74,113.5,114.64,112.1,205410,0,101.34,103.31,103.75,101.31,0,52740,52900,52988,51861,91540,0,1.996,1.996,1.996,1.996,1,1421.25,1426.15,1439.5,1409.95,0,640.4,649.7,657.6,635.8,0,1375,81.25,80.45,81.345,80.385,18590,1,53.259998,54.27,52.759998,53.900002,51.224262,7415800,39.490002000000004,39.849998,39.119999,39.169998,39.169998,11799600
2012-01-06,158.589996,158.630005,156.380005,157.199997,157.199997,9790500,128.199997,128.220001,127.290001,127.709999,110.912621,148050000,12407.4502,12415.24023,12332.41016,12359.91992,12359.91992,131120000,73.150002,74.099998,71.5,71.949997,69.513908,461500,1.2721,1.2788,1.2812,1.2696,0,113.06,112.85,113.68,112.03,190830,1,101.92,101.36,102.81,100.89,1,51868,52625,52758,51548,82730,0,1.958,1.958,1.958,1.958,0,1406.55,1419.1,1423.7,1401.35,0,616.1,639.7,642.4,612.6,0,1375,81.597,81.245,81.72,81.055,26720,1,54.130001,54.290001,53.220001,53.349998,50.701565,7757700,39.389998999999996,39.389998999999996,38.860001000000004,39.220001,39.220001,9760600
2012-01-09,157.360001,157.589996,156.190002,156.5,156.5,8771900,128.0,128.179993,127.410004,128.020004,111.181839,99530200,12359.30957,12409.08008,12333.84961,12392.69043,12392.69043,122200000,72.449997,73.300003,71.050003,71.949997,69.513908,615800,1.2767,1.2693,1.2788,1.2666,1,112.45,113.42,113.88,111.8,203390,0,101.31,101.94,102.17,100.11,0,51749,51940,52150,51366,69570,0,1.956,1.956,1.956,1.956,0,1426.15,1398.3,1434.0,1393.3,1,620.0,612.5,620.8,609.3,1,1350,81.388,81.67,81.855,81.255,16300,0,53.549999,53.950001,53.18,53.650002,50.986671,5513900,39.110001000000004,39.139998999999996,38.560001,39.080002,39.080002,7509300
2012-01-10,158.970001,159.470001,158.470001,158.639999,158.639999,8371400,129.389999,129.649994,128.949997,129.130005,112.145851,115282000,12394.50977,12514.69043,12394.50977,12462.46973,12462.46973,141230000,73.949997,74.199997,71.650002,71.849998,69.41729000000001,625600,1.2772,1.2766,1.2819,1.2742,1,113.28,112.5,114.01,112.43,186770,1,102.17,101.31,103.42,101.31,1,52566,51755,53019,51755,77990,1,1.963,1.963,1.963,1.963,1,1467.1,1426.2,1474.15,1425.75,1,636.9,619.5,645.2,619.5,1,1350,81.101,81.27,81.4,81.015,14030,0,54.799999,55.07,54.389999,54.470001,51.765972,6615000,39.57,39.73,39.330002,39.34,39.34,7062300
2012-01-11,159.339996,160.050003,158.910004,159.669998,159.669998,7968500,128.729996,129.369995,128.520004,129.199997,112.206642,111540700,12459.51953,12462.58008,12399.00977,12449.4502,12449.4502,130260000,72.099998,72.5,70.599998,71.699997,69.272377,641900,1.2704,1.2774,1.279,1.2662,0,112.24,113.12,113.76,112.11,191800,0,100.98,102.21,102.47,100.56,0,52607,52663,52968,52230,60640,1,1.905,1.905,1.905,1.905,0,1499.55,1467.55,1501.45,1465.55,1,643.6,637.9,648.9,632.0,1,1350,81.61399999999998,81.295,81.785,81.1,19400,1,54.459999,54.509998,53.669998,54.310001,51.613911,6838500,39.09,39.310001,38.740002000000004,38.919998,38.919998,8861100
2012-01-12,161.020004,161.619995,159.830002,160.380005,160.380005,8602500,129.570007,129.699997,128.53999299999998,129.509995,112.47583799999998,118983700,12449.91016,12483.7002,12385.08008,12471.01953,12471.01953,128230000,72.199997,73.050003,70.349998,70.650002,68.257919,629100,1.2826,1.2706,1.2845,1.2698,1,111.26,112.84,115.12,110.31,148850,0,99.25,101.01,102.99,98.51,0,52770,52710,53400,52603,67550,1,1.926,1.926,1.926,1.926,1,1498.95,1498.35,1512.45,1491.5,0,635.1,644.6,649.0,630.6,0,1350,81.036,81.535,81.645,80.95,21280,0,54.84,55.450001,54.310001,54.720001,52.003555,8358700,39.290001000000004,39.66,37.950001,38.060001,38.060001,18350600
2012-01-13,159.320007,159.589996,158.009995,159.259995,159.259995,8910300,128.639999,129.050003,127.720001,128.839996,111.893974,179836200,12469.95996,12470.12012,12311.79004,12422.05957,12422.05957,161470000,69.949997,70.199997,68.599998,70.0,67.629936,504000,1.2677,1.2822,1.2879,1.2624,0,110.44,111.21,112.5,109.71,108350,0,99.05,99.22,100.21,97.72,0,52001,52600,52600,51871,63940,0,1.871,1.871,1.871,1.871,0,1493.45,1498.35,1498.5,1472.0,0,639.8,635.4,640.9,623.6,1,1375,81.791,81.06,82.045,80.735,5650,1,54.040001,54.169998,53.23,54.049999,51.366817,7322500,37.900002,38.209998999999996,37.639998999999996,38.16,38.16,11269200
2012-01-17,161.169998,161.649994,160.419998,160.5,160.5,8313300,130.080002,130.320007,128.899994,129.339996,112.328224,132209200,12423.12012,12573.65039,12423.12012,12482.07031,12482.07031,148670000,71.099998,71.550003,69.599998,70.099998,67.726555,503100,1.274,1.2664,1.2811,1.2649,1,111.53,111.42,112.76,110.56,189960,1,101.0,98.96,101.02,98.61,1,53207,52392,53874,52392,88660,1,1.858,1.858,1.858,1.858,0,1528.4,1501.55,1538.4,1501.55,1,652.9,642.1,663.7,642.1,1,1375,81.429,81.67,81.68,81.01,20230,0,54.540001,54.540001,52.860001,53.18,50.540005,8412800,38.59,38.84,38.310001,38.790001000000004,38.790001000000004,10174500
2012-01-18,159.940002,161.639999,159.679993,161.600006,161.600006,9341200,129.309998,130.839996,129.080002,130.770004,113.570152,163395200,12474.69043,12582.28027,12453.2002,12578.9502,12578.9502,154170000,69.650002,71.099998,69.650002,69.949997,67.581627,506700,1.2854,1.2736,1.2864,1.2732,1,110.66,111.46,112.2,110.33,213900,0,101.14,100.92,102.08,99.86,1,53428,53099,53515,52845,70390,1,1.898,1.898,1.898,1.898,1,1527.95,1528.4,1530.35,1505.55,0,668.3,653.0,671.0,646.0,1,1375,80.822,81.28,81.375,80.665,22230,0,53.07,53.580002,52.950001,53.240002,50.597027,7007800,38.880001,39.029999,38.439999,38.830002,38.830002,12455200
2012-01-19,160.96000700000005,161.449997,160.330002,161.220001,161.220001,8114200,131.220001,131.570007,130.800003,131.46000700000002,114.16938,126328900,12578.19043,12625.79981,12563.58008,12623.98047,12623.98047,148030000,70.150002,70.599998,68.099998,68.599998,66.277336,498300,1.2965,1.2858,1.2971,1.2837,1,111.55,111.1,111.75,110.37,173950,1,100.36,101.16,102.08,100.0,0,53387,53428,53860,53232,58990,0,1.982,1.982,1.982,1.982,1,1524.75,1528.3,1541.4,1517.15,0,675.2,667.9,682.8,667.1,1,1375,80.405,80.715,80.805,80.23,21620,0,53.169998,53.419998,51.580002,52.150002,49.561138,12918900,39.080002,39.110001000000004,38.470001,38.689999,38.689999,10521700
2012-01-20,160.5,162.089996,160.0,162.070007,162.070007,11616700,131.240005,131.949997,130.919998,131.949997,114.594948,138230200,12623.83008,12720.48047,12620.75977,12720.48047,12720.48047,255110000,68.050003,69.25,67.349998,67.949997,65.649345,528800,1.2938,1.2967,1.2986,1.2887,0,109.86,111.53,112.06,109.42,161670,0,98.14,100.59,100.94,98.11,0,54825,53489,55024,53170,84030,1,2.025,2.025,2.025,2.025,1,1537.9,1524.8,1538.4,1506.7,1,678.2,674.5,679.3,663.8,1,1375,80.406,80.275,80.635,80.185,14820,0,52.07,52.779999,51.75,52.18,49.589649,8845400,38.169998,38.200001,37.68,37.779999,37.779999,13205600
2012-01-23,162.320007,163.470001,162.320007,163.160004,163.160004,8832100,131.509995,132.25,130.979996,131.610001,114.299622,129295800,12720.25,12764.49023,12665.83008,12708.82031,12708.82031,149860000,68.650002,69.25,67.650002,68.150002,65.84258299999999,615100,1.3030000000000002,1.2872,1.3054,1.2872,1,110.58,110.04,111.36,109.23,143540,1,99.93,98.37,100.26,97.43,1,55565,55666,56490,55232,95790,1,2.0580000000000003,2.0580000000000003,2.0580000000000003,2.0580000000000003,1,1568.65,1529.6,1570.75,1527.7,1,688.1,673.8,689.0,673.8,1,1400,79.934,80.535,80.585,79.755,24810,0,52.419998,53.27,52.419998,53.009998,50.378445,12818900,38.02,38.52,37.959998999999996,38.389998999999996,38.389998999999996,8470500
2012-01-24,161.809998,162.369995,161.529999,162.009995,162.009995,7502100,130.800003,131.5,130.600006,131.46000700000002,114.16938,103083300,12708.37012,12708.51953,12613.54004,12675.75,12675.75,125420000,67.699997,68.050003,66.25,66.599998,64.345062,503900,1.3022,1.3028,1.3064,1.2954,0,110.03,110.84,111.11,109.7,178430,0,99.23,99.89,100.19,98.26,0,55365,55700,55949,55235,59280,0,2.063,2.063,2.063,2.063,1,1550.75,1568.7,1570.55,1541.8,0,682.2,688.0,690.0,670.4,0,1400,80.02600000000002,79.925,80.345,79.785,24900,1,52.509998,52.580002,51.709999,51.82,49.24752,12761700,37.799999,38.200001,37.75,38.099998,38.099998,6466300
2012-01-25,161.070007,166.550003,160.28999299999995,166.419998,166.419998,28957700,131.259995,132.869995,130.75,132.559998,115.124702,198613200,12673.62988,12778.25977,12580.12012,12758.84961,12758.84961,135430000,66.150002,70.599998,65.25,70.300003,67.919785,1366800,1.311,1.3028,1.3121,1.2929,1,109.81,110.22,110.89,108.91,234590,0,99.75,99.22,100.42,97.55,1,56411,55555,56585,54671,93780,1,2.002,2.002,2.002,2.002,0,1583.65,1550.15,1586.35,1543.05,1,694.2,682.1,696.2,670.9,1,1400,79.717,79.965,80.505,79.515,36150,0,51.580002,55.41,51.27,55.23,52.488239,26995600,37.82,38.580002,37.490002000000004,38.349998,38.349998,14198600
2012-01-27,167.440002,169.0,167.410004,168.970001,168.970001,13030100,131.240005,132.050003,131.149994,131.820007,114.48203999999998,135259100,12733.9502,12733.9502,12630.71973,12660.45996,12660.45996,164410000,71.150002,76.050003,70.25,75.25,73.16755699999999,993200,1.3226,1.3106,1.3230000000000002,1.3077,1,111.46,111.0,111.99,110.49,218690,1,99.78,99.95,100.64,99.14,0,57165,56573,57396,56573,66450,1,1.891,1.891,1.891,1.891,0,1624.6,1609.85,1627.25,1603.65,1,690.6,691.0,694.5,681.5,0,1425,79.01100000000002,79.62,79.63,78.89,28700,0,55.799999,57.369999,55.720001,57.139999,54.30342099999999,14823200,38.279999,38.669998,38.09,38.299999,38.299999,7246800
2012-01-30,168.190002,168.53999299999995,167.740005,168.029999,168.029999,8438000,130.509995,131.440002,130.059998,131.369995,114.091202,147311800,12659.16992,12659.32031,12529.41016,12653.71973,12653.71973,130430000,73.800003,75.150002,72.900002,74.150002,72.098,695100,1.3127,1.3226,1.3232,1.3076,0,110.75,111.5,111.78,110.25,163790,0,98.95,100.01,100.06,98.44,0,56992,57090,57145,56425,59920,0,1.846,1.846,1.846,1.846,0,1612.8,1624.2,1626.25,1601.75,0,689.3,691.4,691.7,679.8,0,1450,79.30199999999998,78.96,79.57,78.96,22360,1,56.400002,56.91,55.799999,56.459999,53.657177,8660600,37.93,38.279999,37.830002,38.009997999999996,38.009997999999996,5349600
2012-01-31,169.770004,169.860001,167.720001,169.309998,169.309998,11192500,132.020004,132.179993,130.679993,131.320007,114.047813,157212000,12654.78027,12720.09961,12567.33008,12632.91016,12632.91016,168070000,75.949997,76.349998,73.900002,75.550003,73.459251,735400,1.3079,1.3135,1.3213,1.3041,0,110.98,110.98,113.9,110.5,238210,1,98.28,98.89,101.31,97.88,0,56422,57055,57490,56112,74590,0,1.795,1.795,1.795,1.795,0,1593.75,1612.9,1632.8,1583.2,0,685.2,689.2,697.0,684.5,0,1475,79.417,79.165,79.63,78.855,24950,1,57.52,57.709999,55.75,56.459999,53.657177,14442300,38.830002,38.84,37.610001000000004,37.82,37.82,9687300
2012-02-01,169.75,170.179993,169.080002,169.559998,169.559998,7734200,132.28999299999998,133.139999,132.130005,132.470001,115.046532,166234500,12632.75977,12784.62012,12632.75977,12716.45996,12716.45996,143500000,76.449997,76.75,75.0,75.800003,73.702339,617200,1.3159,1.3081,1.3218,1.3024,1,111.56,111.3,112.82,111.02,210930,1,97.16,98.39,99.5,97.12,0,56834,56520,57168,56356,67470,1,1.83,1.83,1.83,1.83,1,1620.95,1594.05,1627.9,1589.6,1,697.6,685.3,698.9,684.4,1,1475,79.033,79.48,79.665,78.745,34830,0,57.040001,57.150002,56.369999,56.560001,53.752213,8178400,38.130001,38.23,37.349998,37.380001,37.380001,10363300
2012-02-02,169.96000700000005,171.229996,169.679993,171.050003,171.050003,11509600,132.729996,133.020004,132.21000700000002,132.679993,115.228912,113090400,12716.54004,12741.88965,12676.04981,12705.41016,12705.41016,114360000,76.099998,78.099998,75.599998,77.5,75.355293,681800,1.3146,1.3161,1.3197,1.3085,0,112.07,111.51,112.56,111.04,213050,1,96.59,97.11,97.99,95.44,0,57023,56750,57381,56326,73400,1,1.823,1.823,1.823,1.823,0,1630.3,1621.1,1635.85,1617.6,1,709.6,697.7,709.6,693.1,1,1475,79.11,78.905,79.315,78.84,19650,1,57.09,57.939999,56.689999,57.470001,54.617039,10696000,37.16,37.32,36.68,37.130001,37.130001,9175800
2012-02-03,169.880005,170.139999,167.509995,167.639999,167.639999,23355300,134.0,134.619995,133.770004,134.53999299999998,116.844284,160598500,12705.04004,12869.9502,12704.95996,12862.23047,12862.23047,142840000,76.300003,76.449997,73.449997,73.800003,71.75769,700700,1.3144,1.3144,1.3205,1.3066,0,114.58,112.5,114.71,111.93,235990,1,97.77,96.62,98.05,96.03,1,56161,57257,57370,55650,97150,0,1.924,1.924,1.924,1.924,1,1625.35,1631.15,1638.55,1616.7,0,707.6,709.7,716.0,705.0,0,1475,79.057,79.125,79.485,78.815,25780,0,56.77,56.939999,55.950001,56.439999,53.638172,16557400,37.240002000000004,37.669998,37.07,37.59,37.59,11447300
2012-02-06,166.96000700000005,167.679993,166.610001,167.179993,167.179993,8807400,133.979996,134.509995,133.830002,134.449997,116.76613600000002,107694500,12860.71973,12860.79004,12793.42969,12845.12988,12845.12988,108040000,72.849998,73.900002,72.400002,72.900002,70.882599,426400,1.3134,1.3114,1.3144,1.3029,0,115.93,114.58,116.68,113.65,212320,1,97.08,97.75,97.77,96.39,0,56426,56207,56539,55675,67230,1,1.901,1.901,1.901,1.901,0,1623.95,1625.45,1631.8,1606.4,0,705.3,706.4,707.9,693.3,0,1475,79.186,79.19,79.645,79.1,18550,1,56.02,56.799999,55.860001,56.18,53.39107900000001,9668400,37.330002,37.529999,37.130001,37.330002,37.330002,6126100
2012-02-07,167.380005,170.089996,167.149994,169.699997,169.699997,11614300,134.169998,135.020004,133.639999,134.78999299999998,117.061401,135528100,12844.37012,12903.70996,12782.57031,12878.2002,12878.2002,116150000,73.400002,73.699997,71.599998,72.449997,70.445045,532800,1.3266,1.3135,1.3272,1.3087,1,116.23,116.64,117.5,115.6,245840,1,98.75,97.13,99.13,95.84,1,57265,56350,57400,56011,69910,1,1.977,1.977,1.977,1.977,1,1649.25,1623.9,1655.35,1614.95,1,708.7,705.2,710.1,696.2,1,1500,78.675,79.2,79.37,78.57,34450,0,56.09,56.650002,55.290001,55.880001,53.105972,13118400,37.07,38.080002,37.040001000000004,37.950001,37.950001,10237000
2012-02-08,169.259995,169.96000700000005,167.5,168.5,168.5,10655500,134.860001,135.220001,134.309998,135.190002,117.408775,139361400,12865.79004,12893.63965,12817.69043,12883.9502,12883.9502,138250000,72.650002,73.199997,70.199997,70.300003,68.354538,539800,1.3258,1.3259999999999998,1.3291,1.3218,0,117.2,116.01,117.97,115.9,217970,1,99.05,98.78,100.1,98.11,1,56821,57352,57777,56689,77350,0,1.982,1.982,1.982,1.982,1,1665.55,1650.2,1669.45,1645.25,1,715.0,708.8,717.0,704.7,1,1500,78.734,78.645,78.855,78.51,25580,1,56.139999,56.529999,55.369999,55.540001,52.782852,8798100,38.360001000000004,38.439999,37.689999,38.040001000000004,38.040001000000004,9045800
2012-02-09,170.009995,170.369995,167.669998,168.020004,168.020004,16085200,135.410004,135.589996,134.559998,135.360001,117.556435,148602900,12884.41016,12924.70996,12846.41016,12890.45996,12890.45996,157080000,71.199997,71.5,69.25,69.400002,67.479446,659900,1.3283,1.3262,1.3323,1.3215,1,118.59,117.7,118.79,117.28,189770,1,99.8,99.11,100.2,98.67,1,57177,56836,57724,56831,74380,1,2.036,2.036,2.036,2.036,1,1660.0,1665.05,1673.8,1656.85,0,711.5,714.8,718.8,708.2,0,1500,78.652,78.8,78.89,78.43,26570,0,56.200001,56.43,55.25,55.25,52.50724399999999,8596700,38.389998999999996,38.48,38.150002,38.330002,38.330002,4663500
2012-02-10,166.490005,167.639999,166.330002,167.139999,167.139999,10326800,134.160004,134.470001,133.839996,134.360001,116.687958,167907500,12889.54981,12889.62988,12743.55957,12801.23047,12801.23047,123620000,67.900002,68.199997,67.199997,67.349998,65.486183,595000,1.3175,1.3284,1.3293,1.3155,0,117.31,118.61,118.61,116.29,169310,0,99.05,99.89,99.89,97.32,0,56915,57221,57375,56378,67420,0,1.984,1.984,1.984,1.984,0,1661.75,1659.4,1663.0,1633.8,1,703.2,711.3,711.3,695.4,0,1525,79.226,78.655,79.315,78.655,28290,1,54.540001,54.84,54.080002,54.490002,51.78497700000001,9900900,37.549999,38.02,37.509997999999996,38.02,38.02,6008600
2012-02-13,167.330002,167.940002,166.740005,167.509995,167.509995,7088900,135.320007,135.520004,134.740005,135.360001,117.556435,115841900,12799.11035,12887.92969,12799.11035,12874.04004,12874.04004,112240000,68.099998,68.300003,66.349998,66.650002,64.805557,565400,1.3194,1.3208,1.3284,1.3187,1,117.93,117.69,118.61,117.35,120610,1,100.79,99.34,100.88,99.1,1,56664,56925,57038,56433,47150,0,1.978,1.978,1.978,1.978,0,1649.05,1666.5,1670.95,1643.9,0,698.0,703.1,706.6,696.1,0,1525,79.045,78.95,79.125,78.715,20790,0,54.759998,54.919998,54.130001,54.299999,51.604408,6050800,38.509997999999996,38.790001000000004,38.150002,38.689999,38.689999,14408000
2012-02-14,167.649994,167.929993,166.419998,167.119995,167.119995,7862500,135.0,135.270004,134.25,135.190002,117.408775,165329500,12871.76953,12878.87988,12786.92969,12878.28027,12878.28027,120050000,66.650002,67.0,64.349998,65.400002,63.590137,754700,1.3119,1.3193,1.3217,1.3079,0,118.16,117.64,118.28,117.0,24280,1,101.0,100.75,101.86,100.3,1,56416,56571,56956,56220,57600,0,1.938,1.938,1.938,1.938,0,1634.25,1649.1,1652.95,1624.5,0,686.7,697.8,700.8,684.0,0,1550,79.694,79.2,79.765,79.015,32500,1,54.299999,54.549999,53.189999,53.77,51.100712,10699100,39.060001,39.099998,38.509997999999996,38.84,38.84,8418600
2012-02-15,168.630005,168.75,167.190002,168.110001,168.110001,11638500,135.630005,135.830002,134.28999299999998,134.559998,116.861656,195195100,12864.65039,12899.46973,12753.62012,12780.9502,12780.9502,127560000,66.25,67.400002,65.949997,66.800003,64.95139300000001,711700,1.3071,1.3126,1.3191,1.3044,0,118.93,117.44,119.99,117.4,223490,1,101.87,100.91,102.55,100.62,1,56303,56475,56975,56250,54880,0,1.933,1.933,1.933,1.933,0,1635.0,1634.5,1645.6,1631.55,1,684.2,686.9,693.7,681.3,0,1550,79.783,79.56,79.86,79.2,33370,1,54.43,54.459999,53.52,53.560001,50.901142,10014200,39.060001,39.18,38.869999,39.18,39.18,8856600
2012-02-16,166.330002,168.139999,166.169998,168.0,168.0,10734000,134.570007,136.169998,134.330002,136.050003,118.155678,186567800,12779.80957,12914.0,12779.58008,12904.08008,12904.08008,134450000,66.099998,68.650002,65.5,68.099998,66.21543100000001,590500,1.3141,1.3067,1.3161,1.2975,1,120.11,118.9,120.38,118.32,205130,1,102.33,101.92,102.7,100.86,1,56216,56240,56396,55551,74030,0,1.984,1.984,1.984,1.984,1,1630.65,1635.85,1635.85,1604.9,0,696.5,683.7,698.8,676.9,1,1525,79.455,79.86,80.24,79.37,35090,0,52.939999,55.150002,52.689999,54.950001,52.222141,15885900,39.029999,39.400002,38.93,39.279999,39.279999,6360000
2012-02-17,168.28999299999995,168.330002,166.869995,167.350006,167.350006,7286900,136.520004,136.630005,135.96000700000002,136.410004,118.468315,129869400,12903.33008,12967.91992,12903.25,12949.87012,12949.87012,234650000,69.0,69.0,66.599998,67.75,65.875107,471100,1.3152,1.3133,1.3199,1.3114,1,119.58,120.13,120.7,118.85,183830,0,104.03,102.36,104.16,102.27,1,55926,56288,56499,55781,48010,0,2.0,2.0,2.0,2.0,1,1635.6,1629.6,1646.6,1627.95,1,685.9,696.7,699.0,685.6,0,1525,79.456,79.485,79.595,79.255,5530,0,55.299999,55.349998,54.040001,54.150002,51.46185300000001,9653200,39.709998999999996,39.75,39.43,39.75,39.75,7894800
2012-02-21,169.649994,171.070007,169.589996,171.020004,171.020004,13611200,136.729996,137.050003,136.050003,136.470001,118.520416,134042300,12949.33984,13005.04004,12926.11035,12965.69043,12965.69043,164780000,68.349998,72.199997,68.349998,72.0,70.0075,1097600,1.3241,1.3246,1.3294,1.3186,1,121.66,120.07,121.88,119.21,156160,1,105.82,105.67,107.09,105.28,1,57157,56348,57300,56242,57250,1,2.061,2.061,2.061,2.061,1,1690.85,1647.55,1693.55,1646.1,1,709.7,695.7,714.0,694.5,1,1525,79.13600000000002,79.2,79.36,78.895,23770,1,55.009998,55.849998,54.700001,55.82,53.048946,11722700,40.130001,40.740002000000004,40.040001000000004,40.580002,40.580002,11389500
2012-02-22,170.399994,173.169998,170.190002,172.940002,172.940002,16676500,136.259995,136.550003,135.78999299999998,136.029999,118.13831299999998,124455300,12966.21973,12977.91016,12914.83008,12938.66992,12938.66992,124200000,71.849998,74.099998,70.75,73.849998,71.80630500000002,1095900,1.3245,1.3236,1.3268,1.3211,1,122.9,121.5,123.23,121.0,180940,1,105.95,106.02,106.73,105.62,1,57257,57171,57448,56856,60230,1,2.002,2.002,2.002,2.002,0,1725.25,1690.9,1729.05,1690.9,1,721.5,709.8,724.2,708.7,1,1525,79.303,79.2,79.465,79.08,22460,1,55.580002,57.0,55.310001,56.830002,54.008816,13146400,40.5,40.830002,40.43,40.59,40.59,8848200
2012-02-23,172.690002,173.770004,172.279999,173.020004,173.020004,11654200,135.96000700000002,136.729996,135.5,136.630005,118.65936299999998,137704300,12937.08008,12996.08008,12882.66992,12984.69043,12984.69043,120480000,73.949997,75.25,73.599998,74.400002,72.341087,1031600,1.3369,1.3245,1.3375,1.3230000000000002,1,123.62,122.73,124.5,122.1,214760,1,108.68,105.96,108.75,105.46,1,58677,57243,58784,57218,96110,1,1.996,1.996,1.996,1.996,0,1724.65,1725.2,1736.4,1716.05,0,718.0,721.8,725.8,713.2,0,1525,78.88600000000002,79.345,79.37,78.655,34290,0,57.040001,57.709999,56.77,57.259998,54.417465,14465100,40.560001,41.41,40.349998,41.369999,41.369999,9719900
2012-02-24,172.630005,173.03999299999995,172.0,172.229996,172.229996,9293700,136.929993,137.199997,136.630005,136.929993,118.919945,105539100,12981.2002,13013.82031,12950.58984,12982.9502,12982.9502,89440000,75.599998,76.449997,74.800003,75.349998,73.26479300000003,803800,1.3457,1.3375,1.3489,1.3357,1,125.47,124.01,125.55,123.3,146860,1,109.62,108.67,109.96,107.96,1,58404,58580,58888,58254,62130,0,1.977,1.977,1.977,1.977,0,1714.0,1724.7,1729.55,1708.6,0,711.8,717.8,719.9,708.6,0,1525,78.40100000000002,78.68,78.82,78.26,34100,0,57.150002,57.290001,56.18,56.459999,53.657177,9122200,41.599998,42.07,41.299999,42.009997999999996,42.009997999999996,12031900
2012-02-27,172.139999,172.919998,171.580002,171.699997,171.699997,7340900,136.020004,137.529999,135.800003,137.160004,119.119675,145728900,12981.12988,13027.51953,12882.58984,12981.50977,12981.50977,143530000,74.800003,76.949997,73.900002,76.0,73.896805,840100,1.34,1.3464,1.3479,1.3365,0,124.17,125.25,125.51,123.0,177940,0,107.88,109.68,109.78,107.28,0,58710,58540,58850,58311,51460,1,1.925,1.925,1.925,1.925,0,1704.6,1717.6,1718.9,1693.4,0,705.3,711.2,716.55,702.5,0,1525,78.578,78.45,78.715,78.4,34100,1,56.27,56.639999,55.73,56.060001,53.277035,8395400,41.529999,41.849998,41.029999,41.18,41.18,11337500
2012-02-28,172.839996,174.0,172.600006,173.490005,173.490005,12413000,137.199997,137.720001,136.929993,137.559998,119.467079,129355900,12976.74023,13021.50977,12952.82031,13005.12012,13005.12012,114490000,76.5,77.75,76.0,77.599998,75.45253000000002,837000,1.347,1.3396,1.3472,1.3388,1,121.55,123.39,123.95,121.5,195250,0,106.49,107.96,108.8,106.31,0,60883,58560,61119,58525,88430,1,1.941,1.941,1.941,1.941,1,1724.2,1704.55,1728.35,1695.05,1,723.6,705.1,725.5,703.5,1,1525,78.3,78.55,78.64,78.22,27920,0,56.549999,57.439999,56.200001,57.330002,54.483997,15019900,41.369999,41.610001000000004,40.66,40.790001000000004,40.790001000000004,9943300
2012-02-29,173.190002,173.589996,164.0,164.28999299999995,164.28999299999995,44149000,137.759995,138.190002,136.53999299999998,137.020004,118.998093,185934700,13005.41992,13055.75,12929.66016,12952.07031,12952.07031,182460000,77.900002,78.699997,74.25,76.550003,74.43158000000003,1525800,1.3326,1.3466,1.3487,1.3315,0,122.66,121.61,123.2,120.5,243680,1,106.91,106.47,107.44,104.84,1,57783,60687,61488,57230,85150,0,1.974,1.974,1.974,1.974,1,1678.35,1724.65,1738.85,1677.2,0,706.65,719.95,721.95,700.0,0,1525,78.794,78.22,78.93,78.12,36180,1,57.509998,57.91,54.869999,55.400002,52.64980300000001,34053800,40.849998,41.07,40.099998,40.919998,40.919998,19797400
2012-03-01,166.100006,167.720001,165.75,166.610001,166.610001,19200700,137.309998,137.990005,136.929993,137.729996,119.614723,145023500,12952.29004,13032.66992,12943.05957,12980.29981,12980.29981,139670000,76.75,77.849998,75.699997,77.0,74.869125,683100,1.3312,1.3327,1.3357,1.3281,0,126.2,123.0,128.4,122.49,260750,1,108.6,106.82,110.56,106.56,1,58332,58226,58771,57120,5100,1,2.03,2.03,2.03,2.03,1,1705.7,1677.55,1706.0,1677.55,1,716.0,704.5,719.5,699.3,1,1525,78.834,78.8,78.995,78.69,20820,1,55.540001,56.380001,55.209999,55.889999,53.115479,15032900,41.139998999999996,42.299999,40.82,41.75,41.75,24575900
2012-03-02,166.229996,166.830002,165.630005,166.339996,166.339996,9298100,137.639999,137.820007,137.0,137.309998,119.249947,120638300,12980.75,12997.50977,12927.76953,12977.57031,12977.57031,93900000,76.550003,76.949997,74.300003,74.5,72.438309,619500,1.3203,1.3314,1.3335,1.3188,0,123.65,126.16,126.16,123.12,196630,0,106.51,108.76,109.04,105.81,0,58056,58220,59376,57701,690,0,1.979,1.979,1.979,1.979,0,1700.6,1705.95,1714.75,1689.15,0,710.8,714.55,719.6,713.0,0,1525,79.462,78.825,79.515,78.79,30120,1,55.389999,55.529999,54.509998,54.790001,52.070087,12757700,41.279999,41.32,40.48,40.77,40.77,15442200
2012-03-05,165.770004,165.910004,164.550003,165.649994,165.649994,12071400,137.100006,137.199997,136.279999,136.75,118.763596,140765000,12977.33984,12977.33984,12883.91016,12962.80957,12962.80957,108630000,73.900002,74.050003,70.5,71.400002,69.42411,822700,1.3218,1.319,1.3241,1.3159,1,123.8,123.37,124.66,122.66,166570,1,107.13,106.76,107.43,105.51,1,56994,58204,58399,56810,440,0,2.007,2.007,2.007,2.007,1,1667.7,1699.15,1699.4,1656.15,0,707.4,713.8,715.1,704.6,0,1525,79.365,79.515,79.64,79.285,19120,0,54.34,54.439999,53.220001,53.619999,50.95816,13539600,40.93,40.990002000000004,40.57,40.970001,40.970001,7398900
2012-03-06,162.149994,162.809998,161.779999,162.699997,162.699997,15533200,135.350006,135.429993,134.360001,134.75,117.02668,202129900,12958.65039,12958.73047,12734.86035,12759.15039,12759.15039,142330000,69.400002,70.5,68.449997,70.449997,68.500389,772200,1.3115,1.3219999999999998,1.3227,1.3102,0,121.98,124.39,124.39,121.59,233270,0,104.98,107.12,107.36,104.53,0,57708,58770,58938,57370,89920,1,1.95,1.95,1.95,1.95,0,1619.15,1667.65,1672.0,1606.05,0,670.0,685.0,685.0,665.2,0,1525,79.926,79.37,79.935,79.345,28180,1,52.549999,52.580002,51.639999,52.470001,49.865253,20943600,40.099998,40.400002,39.970001,40.130001,40.130001,10091800
2012-03-07,162.759995,164.020004,162.509995,163.630005,163.630005,9553300,135.059998,135.910004,134.929993,135.690002,117.843025,143692200,12756.12012,12857.73047,12751.50977,12837.33008,12837.33008,175110000,70.25,70.900002,69.0,70.599998,68.646248,657600,1.315,1.3116,1.3165,1.3096,1,124.12,122.19,124.45,121.99,199250,1,106.16,104.94,106.55,104.35,1,58464,57989,58620,57622,59480,1,1.972,1.972,1.972,1.972,1,1634.3,1618.8,1634.7,1611.15,1,687.4,668.0,688.0,667.3,1,1525,79.763,79.83,79.98,79.645,25370,0,52.580002,52.919998,51.93,52.669998,50.055317,11751800,40.029999,40.740002000000004,39.91,40.610001000000004,40.610001000000004,8874300
2012-03-08,164.740005,165.550003,164.050003,165.279999,165.279999,8858200,136.520004,137.320007,136.240005,137.03999299999998,119.015457,116968900,12835.53027,12937.19043,12835.53027,12907.94043,12907.94043,103530000,71.849998,71.949997,70.400002,70.650002,68.69487,554900,1.3271,1.3147,1.3292,1.3134,1,125.44,124.05,126.34,123.8,191530,1,106.84,106.25,107.21,105.84,1,58775,58430,59165,58315,35630,1,2.016,2.016,2.016,2.016,1,1664.4,1634.45,1664.7,1630.5,1,697.4,696.4,702.2,688.7,1,1525,79.179,79.785,79.815,79.1,24710,0,53.23,53.709999,52.470001,53.32,50.673054,9950500,40.68,41.0,40.48,40.82,40.82,7290600
2012-03-09,163.639999,166.570007,163.25,166.380005,166.380005,13698200,137.300003,137.929993,137.130005,137.570007,119.475792,122836800,12908.62012,12968.79004,12906.42969,12922.01953,12922.01953,103240000,70.75,72.5,70.25,71.050003,69.083786,652300,1.3114,1.3281,1.3283,1.3096,0,125.98,125.48,126.37,124.69,140590,1,107.43,106.92,108.21,106.14,1,59221,58950,59370,57567,82970,1,2.03,2.03,2.03,2.03,1,1686.15,1664.45,1686.9,1649.35,1,708.2,702.5,702.5,702.5,1,1525,80.084,79.225,80.095,79.195,28390,1,52.950001,53.939999,52.639999,53.240002,50.597027,8384800,40.810001,41.360001000000004,40.740002000000004,41.09,41.09,7487200
2012-03-12,165.330002,165.580002,164.399994,165.070007,165.070007,6523800,137.550003,137.759995,137.089996,137.580002,119.48443600000002,104003500,12920.58008,12976.36035,12919.98047,12959.70996,12959.70996,100000000,70.699997,71.599998,69.949997,71.050003,69.083786,594500,1.3155,1.3112,1.3159999999999998,1.3079,1,125.34,125.84,125.98,124.2,151690,0,106.57,107.51,107.57,105.39,0,58392,58980,59173,58222,67150,0,2.037,2.037,2.037,2.037,1,1696.95,1690.4,1707.2,1674.6,1,702.75,703.55,704.0,703.55,0,1525,79.913,80.025,80.16,79.845,22990,0,52.950001,53.240002,52.220001,52.369999,49.770214,8761400,40.560001,40.759997999999996,40.299999,40.700001,40.700001,5160600
2012-03-13,163.940002,165.410004,161.429993,162.300003,162.300003,20047000,138.320007,140.130005,138.089996,140.059998,121.638229,184090500,12953.2002,13180.40039,12953.12988,13177.67969,13177.67969,163130000,70.050003,72.25,70.050003,70.75,68.792084,591100,1.3084,1.315,1.3193,1.3052,0,126.22,125.5,126.79,125.0,133720,1,106.71,106.56,107.36,105.68,1,58259,58479,58666,57815,68020,0,2.126,2.126,2.126,2.126,1,1692.9,1697.2,1704.25,1684.15,0,707.6,701.5,710.6,698.0,1,1525,80.21,79.82,80.345,79.69,38080,1,52.209999,52.860001,51.790001,52.110001,49.523121,13602500,40.580002,41.060001,40.439999,40.830002,40.830002,7147000
2012-03-14,159.610001,160.580002,158.800003,159.570007,159.570007,28822100,140.100006,140.449997,139.479996,139.910004,121.50798,145163600,13177.15039,13221.26953,13166.25,13194.09961,13194.09961,163610000,69.25,69.550003,66.25,67.199997,65.34034,1258700,1.3029,1.3078,1.3092,1.301,0,124.97,126.12,126.68,124.64,106670,0,105.55,106.7,107.03,105.13,0,57236,58200,58200,57027,79300,0,2.274,2.274,2.274,2.274,1,1673.35,1693.45,1705.45,1662.45,0,699.2,707.7,710.6,692.5,0,1500,80.536,80.15,80.62,80.135,38980,1,51.349998,51.349998,49.68,50.119999,47.631908,24309200,40.669998,40.939999,40.220001,40.41,40.41,8743000
2012-03-15,159.729996,161.979996,159.279999,161.080002,161.080002,12689300,140.119995,140.779999,139.759995,140.720001,122.211433,165118500,13192.96973,13253.50977,13170.19043,13252.75977,13252.75977,161650000,67.0,68.599998,67.0,67.300003,65.43755300000001,784300,1.3083,1.3030000000000002,1.3119999999999998,1.3003,1,123.55,125.12,125.35,120.97,20330,0,105.45,105.54,106.22,103.82,0,57979,57000,58084,56835,63690,1,2.279,2.279,2.279,2.279,1,1687.95,1673.15,1691.8,1661.55,1,708.4,689.55,695.75,689.0,1,1500,80.13600000000002,80.63,80.725,80.025,22100,0,50.23,50.939999,49.919998,50.139999,47.650917,11196700,40.41,40.560001,39.700001,40.279999,40.279999,27314800
2012-03-16,160.080002,161.53999299999995,159.919998,161.300003,161.300003,12549200,140.360001,140.479996,140.0,140.300003,122.380676,152893500,13253.50977,13289.08008,13231.4502,13232.62012,13232.62012,392620000,67.150002,67.5,65.699997,66.75,64.90277900000001,1745300,1.3175,1.3083,1.3189,1.3048,1,125.81,122.55,126.16,122.45,159880,1,107.17,105.45,107.36,105.14,1,57254,57944,58684,56673,81880,0,2.298,2.298,2.298,2.298,1,1672.4,1688.35,1693.35,1664.35,0,701.9,707.1,708.2,697.7,0,1475,79.734,80.23,80.385,79.73,21960,0,49.950001,50.310001,49.799999,49.93,47.451344,11395500,40.43,41.169998,40.34,41.029999,41.029999,8612400
2012-03-19,160.850006,162.300003,160.720001,161.589996,161.589996,9920800,140.21000700000002,141.279999,140.110001,140.850006,122.860443,125291100,13231.94043,13269.70996,13208.62988,13239.12988,13239.12988,147120000,67.449997,67.650002,66.0,66.050003,64.22216800000001,576800,1.3241,1.318,1.3266,1.3142,1,125.71,125.6,126.05,124.82,128750,0,107.86,107.2,108.26,106.57,1,57505,57349,57750,56838,47060,1,2.375,2.375,2.375,2.375,1,1679.75,1678.8,1686.1,1671.2,1,707.6,701.4,709.0,698.3,1,1475,79.712,80.065,80.185,79.605,20190,0,50.07,50.52,49.59,49.599998,47.137726,11432600,41.189999,41.380001,41.060001,41.290001000000004,41.290001000000004,5793500
2012-03-20,160.199997,161.080002,159.770004,160.130005,160.130005,11643700,140.050003,140.610001,139.639999,140.440002,122.5028,121729700,13238.4502,13238.4502,13123.37988,13170.19043,13170.19043,131660000,65.150002,66.449997,64.150002,65.599998,63.784607,906000,1.3225,1.3239,1.3253,1.3172,0,124.12,125.27,125.44,123.2,185590,0,105.67,108.42,108.51,105.95,0,56466,57395,57395,56300,65600,0,2.363,2.363,2.363,2.363,0,1656.45,1679.75,1680.85,1647.8,0,695.6,707.8,708.5,692.7,0,1475,79.825,79.755,80.1,79.685,13890,1,48.990002,49.990002,48.419998,49.860001,47.384819,15287200,40.779999,40.799999,40.23,40.43,40.43,9727300
2012-03-21,160.630005,161.479996,160.149994,160.21000700000005,160.21000700000005,6672700,140.520004,140.649994,139.919998,140.21000700000002,122.302139,122388400,13170.79004,13190.01953,13112.92969,13124.62012,13124.62012,124860000,66.150002,66.5,65.300003,65.550003,63.735989,779300,1.3212,1.3224,1.3285,1.3178,0,124.2,124.21,124.8,123.76,152410,1,106.91,106.34,107.66,106.08,1,56851,56655,57075,56510,63580,1,2.296,2.296,2.296,2.296,0,1640.95,1656.5,1664.05,1635.7,0,687.15,690.5,687.15,690.5,0,1475,79.896,79.805,80.07,79.53,15860,1,50.27,50.5,49.720001,49.759998,47.28978,14024800,40.529999,40.970001,40.43,40.66,40.66,8419200
2012-03-22,158.199997,159.71000700000005,158.130005,159.570007,159.570007,11107700,139.179993,139.550003,138.740005,139.199997,121.421143,135216700,13124.40039,13124.46973,13017.41992,13046.13965,13046.13965,122060000,64.0,65.150002,63.75,64.400002,62.617817,692500,1.3198,1.321,1.3256,1.3135,0,123.14,124.04,124.25,122.3,189190,0,105.59,106.81,107.12,104.5,0,56302,56960,56982,55901,80660,0,2.282,2.282,2.282,2.282,0,1624.15,1641.15,1644.65,1604.15,0,649.55,663.0,663.0,660.65,0,1475,79.998,79.77,80.195,79.65,21990,1,48.759998,49.130001,48.450001,48.75,46.329918,11460500,39.900002,40.18,39.779999,40.139998999999996,40.139998999999996,10619600
2012-03-23,160.880005,161.880005,160.520004,161.529999,161.529999,10689000,139.320007,139.809998,138.550003,139.649994,121.813698,120521000,13045.99023,13099.91016,13002.76953,13080.73047,13080.73047,129930000,64.75,67.75,64.150002,67.0,65.145866,887900,1.3273,1.3198,1.3295,1.319,1,125.13,123.3,127.06,123.1,207430,1,106.75,105.53,108.25,105.16,1,57203,56401,57275,56223,59430,1,2.233,2.233,2.233,2.233,0,1627.5,1624.4,1637.4,1614.9,1,658.4,659.6,659.65,659.6,1,1450,79.57600000000002,79.895,80.01,79.325,24700,0,49.080002,50.060001,48.830002,49.759998,47.28978,14594200,40.209998999999996,41.209998999999996,40.040001000000004,40.689999,40.689999,17600400
2012-03-26,163.169998,164.53999299999995,162.949997,164.399994,164.399994,13226700,140.649994,141.610001,140.600006,141.610001,123.523338,120164000,13082.62012,13243.86035,13082.38965,13241.62988,13241.62988,122080000,68.5,69.599998,67.949997,68.099998,66.21543100000001,836100,1.3358,1.3272,1.3368,1.3191,1,125.65,125.04,125.89,124.58,128770,1,107.11,106.81,107.33,106.2,1,57731,57056,57930,57040,53550,1,2.253,2.253,2.253,2.253,1,1654.35,1640.05,1654.6,1624.5,1,667.25,662.15,664.55,662.15,1,1450,79.179,79.495,79.94,79.06,19120,0,50.810001,50.950001,50.200001,50.630001,48.1166,12638700,40.709998999999996,40.84,40.580002,40.77,40.77,4348200
2012-03-27,164.520004,164.889999,163.130005,163.240005,163.240005,10908700,141.740005,141.830002,141.080002,141.169998,123.139542,119868500,13242.08984,13264.98047,13194.33008,13197.73047,13197.73047,129280000,68.699997,68.699997,67.349998,67.5,65.63202700000001,855000,1.3318,1.3354,1.3386,1.3311,0,125.54,125.74,126.18,124.91,211600,0,106.77,107.09,107.73,106.52,0,57405,57750,57949,57330,53630,0,2.187,2.187,2.187,2.187,0,1656.75,1655.45,1671.65,1655.45,1,662.1,660.0,661.0,657.0,0,1425,79.222,79.125,79.345,78.93,20780,1,50.84,50.860001,49.799999,49.91,47.432335,10166200,40.849998,41.0,40.540001000000004,40.709998999999996,40.709998999999996,7460100
2012-03-28,162.71000700000005,162.979996,160.660004,161.509995,161.509995,11008200,141.100006,141.320007,139.639999,140.470001,122.528969,148562100,13195.38965,13212.63965,13069.25977,13126.20996,13126.20996,141540000,67.0,67.599998,65.349998,66.199997,64.368011,483600,1.3317,1.3318,1.3376,1.3277,0,124.16,125.18,125.18,123.53,212670,0,105.55,106.83,106.96,104.69,0,56578,57341,57395,56467,60340,0,2.201,2.201,2.201,2.201,1,1641.75,1656.4,1656.95,1634.75,0,646.4,644.8,644.8,644.7,0,1425,79.29899999999998,79.29,79.515,79.05,27630,1,49.650002,49.75,48.630001,48.93,46.500984,14557900,40.130001,40.200001,39.849998,40.189999,40.189999,9820600
2012-03-29,161.139999,161.46000700000005,159.809998,161.279999,161.279999,11026900,139.639999,140.490005,139.089996,140.229996,122.319626,164963700,13125.99023,13151.57031,13032.66992,13145.82031,13145.82031,136250000,65.800003,67.150002,64.650002,67.0,65.145866,689200,1.3302,1.3316,1.3346,1.3251,0,122.39,124.23,124.64,121.37,224420,0,103.28,105.59,105.71,102.13,0,56771,56682,56884,56401,55080,1,2.1590000000000003,2.1590000000000003,2.1590000000000003,2.1590000000000003,0,1637.15,1641.85,1649.7,1626.25,0,646.9,648.8,655.0,641.7,1,1400,79.357,79.275,79.53,79.125,19450,1,48.759998,49.09,48.049999,49.060001,46.624531,12259600,40.029999,40.119999,38.869999,39.290001000000004,39.290001000000004,12803900
2012-03-30,161.669998,162.330002,161.220001,162.119995,162.119995,7534000,140.919998,141.050003,140.050003,140.809998,122.825531,135486800,13147.94043,13224.49023,13147.78027,13212.04004,13212.04004,171190000,67.449997,68.900002,67.449997,68.699997,66.79881999999999,605400,1.3344,1.3299,1.3377,1.3296,1,122.88,122.6,124.07,122.58,185190,1,102.93,103.3,104.16,102.78,0,56909,56825,57222,56727,41100,1,2.214,2.214,2.214,2.214,1,1643.15,1637.0,1652.2,1628.05,1,654.2,646.8,656.2,643.7,1,1400,79.138,79.225,79.225,78.87,24070,0,49.619999,49.630001,48.810001,49.540001,47.080704,9890400,39.380001,39.630001,39.119999,39.23,39.23,5883800
2012-04-02,161.96000700000005,163.559998,161.809998,162.940002,162.940002,7541700,140.639999,142.21000700000005,140.360001,141.839996,123.723953,151741100,13211.36035,13297.11035,13153.69043,13264.49023,13264.49023,108790000,68.650002,70.300003,68.25,70.25,68.305931,654500,1.3323,1.3359,1.3382,1.3277,0,125.43,122.94,125.63,121.7,229530,1,105.05,103.28,105.5,102.07,1,57595,56899,57737,56686,48940,1,2.18,2.18,2.18,2.18,0,1657.35,1650.0,1659.7,1640.55,1,655.9,654.3,666.3,653.9,1,1400,78.96300000000002,79.035,79.275,78.92,19340,0,49.540001,50.759998,49.419998,50.389999,47.888508,13114500,38.93,40.130001,38.880001,40.029999,40.029999,7676900
2012-04-03,163.229996,163.229996,159.169998,159.889999,159.889999,16822300,141.639999,141.880005,140.429993,141.259995,123.218033,155806700,13258.95996,13265.36035,13131.20996,13199.54981,13199.54981,123980000,70.349998,70.349998,68.150002,68.550003,66.652977,1338900,1.3234,1.332,1.3368,1.3213,0,124.86,125.3,125.97,124.3,197650,0,104.06,105.06,105.19,103.6,0,57567,57550,57695,57103,52880,0,2.293,2.293,2.293,2.293,1,1646.45,1657.4,1670.8,1642.4,0,653.7,656.5,664.3,651.5,0,1400,79.641,78.9,79.655,78.795,28230,1,50.470001,50.470001,48.349998,48.75,46.329918,17390400,39.950001,40.02,39.43,39.66,39.66,5029200
2012-04-04,157.699997,158.029999,156.580002,157.21000700000005,157.21000700000005,15975600,140.220001,140.339996,139.339996,139.860001,121.996834,146896000,13198.19043,13198.19043,13020.86035,13074.75,13074.75,125000000,66.5,66.849998,63.950001,65.099998,63.298443000000006,1042500,1.3142,1.3232,1.3238,1.3106,0,122.34,124.88,124.99,122.3,250190,0,102.04,104.1,104.13,101.09,0,55385,57480,57480,55027,96340,0,2.2230000000000003,2.2230000000000003,2.2230000000000003,2.2230000000000003,0,1603.05,1645.65,1648.45,1598.05,0,634.6,653.6,656.5,631.0,0,1400,79.949,79.565,80.095,79.54,22840,1,47.73,47.77,46.009998,46.709999,44.391193,27237700,39.119999,39.23,38.470001,38.84,38.84,8693400
2012-04-05,157.869995,158.679993,157.779999,158.309998,158.309998,8967700,139.380005,140.199997,139.259995,139.78999299999998,121.935814,137439400,13067.17969,13088.11035,13012.45996,13060.13965,13060.13965,109530000,65.699997,67.150002,63.950001,64.199997,62.42334399999999,764500,1.3064,1.314,1.3165,1.3034,0,123.43,122.54,123.54,121.8,183560,1,103.24,101.97,103.41,101.38,1,55976,55390,56135,55390,38630,1,2.18,2.18,2.18,2.18,0,1607.5,1602.35,1610.95,1589.85,1,645.7,634.5,647.0,629.7,1,1375,80.293,79.915,80.365,79.79,4130,1,46.950001,47.080002,46.0,46.200001,43.906509,11559200,38.73,39.349998,38.709998999999996,39.259997999999996,39.259997999999996,4258300
2012-04-09,159.720001,160.009995,158.910004,159.369995,159.369995,8245800,138.029999,139.839996,137.839996,138.220001,120.56633,127555900,13057.57031,13057.71973,12903.78027,12929.58984,12929.58984,105580000,64.449997,64.699997,63.25,63.75,61.985806,601400,1.3102,1.3102,1.3135,1.3034,1,122.67,122.85,122.86,121.02,91960,0,102.17,102.55,102.61,100.83,0,55902,56228,56460,55601,49490,0,2.047,2.047,2.047,2.047,1,1617.75,1622.7,1626.9,1611.25,0,645.8,651.0,652.9,642.1,1,1375,79.919,80.05,80.32,79.835,11580,0,46.59,47.130001,46.389999,46.48,44.172607,9302200,38.560001,39.040001000000004,38.360001000000004,38.970001,38.970001,5724000
2012-04-10,159.660004,161.580002,158.470001,161.100006,161.100006,14288500,137.949997,138.339996,135.759995,135.899994,118.542625,235360300,12929.44043,12929.58984,12710.55957,12715.92969,12715.92969,159290000,63.599998,64.25,62.200001,64.050003,62.277508,813600,1.3081,1.3107,1.3145,1.3053,0,119.88,122.53,122.83,119.49,223010,0,100.94,102.34,102.97,100.7,0,56267,56040,56400,55701,63790,1,1.986,1.986,1.986,1.986,0,1606.2,1617.8,1632.05,1584.85,0,641.4,645.6,653.4,629.3,0,1375,80.098,79.955,80.245,79.775,26100,1,46.439999,47.189999,45.98,47.040001,44.704815,18461300,38.880001,39.169998,38.310001,38.509997999999996,38.509997999999996,6602000
2012-04-11,161.199997,161.53999299999995,160.740005,161.070007,161.070007,10005400,137.28999299999998,137.53999299999998,136.75,137.0,119.502167,154133000,12716.91992,12844.82031,12716.91992,12805.38965,12805.38965,125210000,65.050003,65.199997,63.950001,64.25,62.471966,577800,1.311,1.3082,1.3157,1.3065,1,120.18,119.87,120.8,119.05,178710,1,102.56,100.95,103.14,100.86,1,56017,56110,56425,55851,56360,0,2.037,2.037,2.037,2.037,1,1589.35,1606.0,1607.65,1583.0,0,638.0,641.7,644.8,633.0,0,1375,79.993,80.105,80.15,79.71,18550,0,47.16,47.23,46.360001,46.490002,44.182117,10167900,38.68,39.23,38.57,39.009997999999996,39.009997999999996,8232700
2012-04-12,160.740005,163.199997,160.46000700000005,162.699997,162.699997,9229900,137.130005,138.899994,137.029999,138.78999299999998,121.063538,154321500,12806.4502,12986.95996,12806.29981,12986.58008,12986.58008,119780000,65.449997,72.5,65.150002,72.0,70.0075,2283600,1.3186,1.3108,1.3213,1.31,1,121.71,120.14,121.92,119.28,125980,1,103.63,102.56,104.25,102.4,1,56994,55988,57197,55901,70120,1,2.056,2.056,2.056,2.056,1,1609.4,1589.65,1609.45,1582.95,1,654.8,638.1,655.3,637.3,1,1375,79.449,79.92,79.955,79.365,25770,0,46.459999,48.330002,46.450001,48.150002,45.759712,14841700,39.150002,39.639998999999996,39.130001,39.439999,39.439999,5793600
2012-04-13,162.449997,162.46000700000005,160.169998,160.850006,160.850006,10041000,138.470001,138.820007,137.009995,137.139999,119.62426,169246700,12986.2002,12986.34961,12845.28027,12849.58984,12849.58984,140990000,72.300003,73.550003,70.550003,72.25,70.25057199999999,1576100,1.3077,1.3186,1.3203,1.307,0,121.83,121.88,122.0,120.77,15610,1,102.84,103.66,103.91,102.61,0,55809,56989,57065,55630,75060,0,1.989,1.989,1.989,1.989,0,1585.9,1609.45,1610.25,1583.0,0,644.1,655.4,655.9,641.8,0,1375,80.055,79.495,80.08,79.45,19560,1,47.919998,48.060001,47.25,47.5,45.141975,12925100,39.25,39.330002,39.02,39.150002,39.150002,4071700
2012-04-16,160.509995,161.179993,159.529999,160.46000700000005,160.46000700000005,6670500,137.839996,138.03999299999998,136.580002,137.050003,119.545753,147825300,12850.87988,12986.76953,12850.79981,12921.41016,12921.41016,120990000,72.5,73.0,70.300003,71.150002,69.181023,773600,1.3139,1.3066,1.3148,1.2994,1,118.68,121.0,121.0,118.2,232830,0,103.17,102.81,103.38,101.81,1,55920,55843,56199,55501,57360,0,1.982,1.982,1.982,1.982,0,1577.15,1583.05,1583.3,1562.8,0,652.9,642.7,653.9,636.7,1,1375,79.732,80.085,80.345,79.67,25310,0,47.34,47.740002,46.389999,46.639999,44.324665,12576000,39.130001,39.310001,38.73,39.18,39.18,5762700
2012-04-17,160.53999299999995,160.96000700000005,158.75,160.25,160.25,7587100,137.839996,139.360001,137.699997,139.080002,121.316505,147877600,12921.79004,13131.36035,12921.79004,13115.54004,13115.54004,115320000,71.75,73.599998,71.349998,72.449997,70.445045,691100,1.3125,1.3136,1.3174,1.3090000000000002,0,118.78,118.53,119.34,117.98,248480,1,104.27,103.17,105.08,102.67,1,56016,55870,56291,55666,59360,1,1.996,1.996,1.996,1.996,1,1584.1,1576.95,1588.05,1566.2,1,662.2,653.0,664.2,644.6,1,1375,79.627,79.775,79.94,79.56,15480,0,46.82,47.709999,46.48,47.110001,44.771336,10549000,39.830002,39.889998999999996,39.540001000000004,39.639998999999996,39.639998999999996,5407300
2012-04-18,159.490005,160.119995,159.070007,159.309998,159.309998,7463000,138.46000700000002,139.080002,138.380005,138.610001,120.906502,123884200,13114.55957,13114.55957,13027.49023,13032.75,13032.75,113520000,71.949997,72.099998,70.300003,71.099998,69.132401,661800,1.3121,1.3127,1.3142,1.3058,0,117.97,118.45,118.85,116.7,251110,0,102.77,104.22,104.52,102.19,0,56064,56150,56280,55905,44790,1,1.975,1.975,1.975,1.975,0,1581.05,1584.05,1595.35,1575.7,0,658.1,662.3,665.0,655.1,0,1385,79.67399999999998,79.7,80.025,79.63,15910,1,46.650002,47.259998,46.400002,46.630001,44.31517,10432800,39.470001,39.57,38.860001000000004,39.049999,39.049999,5135400
2012-04-19,160.0,160.639999,159.020004,159.429993,159.429993,9914400,138.630005,139.149994,137.070007,137.720001,120.13018,198666700,13028.73047,13080.2002,12896.82031,12964.09961,12964.09961,139810000,71.400002,72.599998,70.800003,71.25,69.278244,684000,1.3136,1.3122,1.3166,1.307,1,118.0,118.15,119.15,117.68,204710,1,102.64,102.75,103.23,101.69,0,56576,56097,56899,55921,66210,1,1.968,1.968,1.968,1.968,0,1578.8,1581.45,1597.05,1574.35,0,666.3,658.0,668.6,652.9,1,1385,79.707,79.725,79.98,79.515,19390,1,46.950001,47.27,46.439999,46.610001,44.29615,10358700,39.040001000000004,39.139998999999996,38.669998,38.959998999999996,38.959998999999996,5512700
2012-04-20,159.25,159.910004,159.199997,159.53999299999995,159.53999299999995,9148800,138.330002,138.830002,137.869995,137.949997,120.330811,143199600,12964.48047,13082.54004,12964.25,13029.25977,13029.25977,212080000,71.650002,72.349998,69.599998,69.800003,67.868378,510700,1.3224,1.3137,1.3228,1.3129,1,118.76,118.01,119.69,117.87,178700,1,102.94,104.01,105.71,103.89,1,56451,56510,56789,56307,38990,0,1.959,1.959,1.959,1.959,0,1581.4,1578.7,1586.75,1572.8,1,675.9,666.1,678.7,659.2,1,1385,79.313,79.675,79.745,79.225,23410,0,46.73,47.060001,46.099998,46.119999,43.830482,10535400,39.509997999999996,39.610001000000004,39.119999,39.389998999999996,39.389998999999996,5364200
2012-04-23,158.199997,159.179993,157.880005,159.070007,159.070007,8876800,136.53999299999998,136.910004,135.940002,136.78999299999998,119.318947,171844900,13028.2002,13028.2002,12845.58008,12927.16992,12927.16992,139370000,68.199997,68.349998,65.099998,65.800003,63.979076,1327700,1.3155,1.3192,1.3211,1.3104,0,118.71,118.7,118.91,117.21,203510,0,103.07,103.83,103.91,101.83,1,55553,56307,56425,55303,69710,0,1.94,1.94,1.94,1.94,0,1560.1,1584.8,1584.85,1553.05,0,671.6,677.8,678.0,665.1,0,1385,79.536,79.375,79.775,79.32,18450,1,45.41,45.450001,44.18,45.040001,42.8041,19325900,38.73,39.049999,38.549999,39.029999,39.029999,5551300
2012-04-24,159.630005,160.179993,159.28999299999995,159.300003,159.300003,5200600,136.910004,137.660004,136.800003,137.309998,119.772537,137484200,12927.76953,13050.29981,12926.49023,13001.55957,13001.55957,134110000,66.5,67.150002,65.849998,66.550003,64.708321,849700,1.3194,1.3157,1.3218,1.3144,1,118.16,118.75,118.94,117.85,173510,0,103.79,103.12,104.11,102.8,1,55697,55550,56121,55527,46760,1,1.974,1.974,1.974,1.974,1,1549.35,1560.15,1561.75,1545.1,0,668.6,671.5,677.8,665.6,0,1385,79.32600000000002,79.495,79.535,79.185,16020,0,45.349998,45.470001,44.790001,45.139999,42.899132,10375100,39.369999,39.389998999999996,39.009997999999996,39.169998,39.169998,4142800
2012-04-25,159.479996,159.96000700000005,157.759995,159.619995,159.619995,15093700,138.649994,139.25,138.529999,139.190002,121.412399,150252200,12997.69043,13105.7002,12993.59961,13090.71973,13090.71973,135260000,67.150002,70.25,66.849998,69.900002,67.965622,964900,1.3223,1.3195,1.3236,1.3174,1,119.12,118.38,119.25,117.45,242120,1,103.95,103.77,104.57,103.11,1,55194,55701,55797,54426,76820,0,1.988,1.988,1.988,1.988,1,1556.1,1549.25,1559.25,1543.15,1,662.6,668.7,672.0,652.8,0,1385,79.111,79.295,79.415,79.075,20420,0,45.470001,46.389999,45.099998,46.290001,43.992046,21177600,39.330002,39.59,39.040001000000004,39.41,39.41,8560500
2012-04-26,160.46000700000005,161.380005,160.100006,161.029999,161.029999,10918700,138.889999,140.320007,138.809998,140.160004,122.258545,136291600,13090.11035,13227.82031,13075.95996,13204.62012,13204.62012,107570000,70.75,71.5,70.150002,71.050003,69.083786,810400,1.3209,1.3222,1.3264,1.3199,0,119.92,119.05,120.17,118.78,225240,1,104.16,103.97,104.94,103.86,1,55924,55334,56048,55259,52290,1,1.947,1.947,1.947,1.947,0,1569.35,1556.4,1574.2,1554.6,1,668.8,662.7,674.4,656.4,1,1385,79.001,79.1,79.17,78.9,17260,0,46.32,46.450001,45.869999,46.25,43.954029,12882600,39.439999,39.720001,39.380001,39.529999,39.529999,5353300
2012-04-27,161.779999,161.970001,161.149994,161.380005,161.380005,8906600,140.580002,140.78999299999995,139.800003,140.389999,122.459175,130725000,13204.7002,13266.67969,13192.20996,13228.30957,13228.30957,110850000,71.849998,71.949997,70.900002,71.699997,69.715797,585100,1.3255,1.3191,1.3273,1.3157,1,119.83,119.6,119.95,119.06,173890,0,104.78,104.12,105.02,103.76,1,55983,55840,56196,55669,37840,1,1.937,1.937,1.937,1.937,0,1573.75,1569.2,1579.55,1563.05,1,683.1,668.3,683.7,668.1,1,1385,78.757,79.21,79.335,78.72,22820,0,46.860001,47.110001,46.509998,46.799999,44.476723,9498400,39.549999,39.75,39.380001,39.619999,39.619999,3845100
2012-04-30,160.490005,161.880005,160.309998,161.880005,161.880005,8007300,140.110001,140.21000700000002,139.490005,139.869995,122.005577,115092200,13228.30957,13228.75977,13176.00977,13213.62988,13213.62988,127870000,71.099998,71.599998,70.0,70.900002,68.937935,646500,1.3241,1.3239,1.3266,1.3207,0,119.47,119.7,119.79,118.73,174060,0,104.88,104.95,105.17,103.89,1,55318,55920,56036,54825,46310,0,1.919,1.919,1.919,1.919,0,1573.8,1576.45,1578.45,1566.6,0,683.5,683.0,684.8,675.8,1,1385,78.848,78.79,78.96,78.685,19460,1,46.369999,46.57,45.709999,46.389999,44.08707800000001,9197900,39.43,39.810001,39.369999,39.68,39.68,4873200
2012-05-01,162.089996,162.179993,160.889999,161.320007,161.320007,7414800,139.78999299999998,141.660004,139.630005,140.740005,122.764465,138832200,13214.16016,13338.66016,13174.65039,13279.32031,13279.32031,123400000,71.25,71.400002,69.599998,70.5,68.549011,543800,1.3239,1.3243,1.3285,1.3205,0,119.66,119.28,120.02,118.8,160250,1,105.98,104.91,106.45,104.41,1,55302,54805,55837,54805,6000,0,1.945,1.945,1.945,1.945,1,1573.1,1574.55,1578.75,1560.25,0,680.0,683.8,685.9,675.9,0,1385,78.935,78.875,79.05,78.665,13050,1,46.41,46.900002,46.119999,46.439999,44.13459,8883700,39.630001,40.290001000000004,39.630001,40.150002,40.150002,6059600
2012-05-02,160.740005,160.779999,159.759995,160.589996,160.589996,5632300,139.919998,140.46000700000002,139.46000700000002,140.320007,122.398117,121081000,13278.11035,13278.11035,13192.20996,13268.57031,13268.57031,100770000,69.699997,70.0,68.650002,69.0,67.090515,522400,1.3157,1.3239,1.3244,1.3124,0,118.2,119.7,119.8,117.64,216220,0,105.38,105.99,106.06,104.92,0,55147,55202,55570,54961,2130,0,1.928,1.928,1.928,1.928,0,1562.25,1572.65,1573.5,1559.5,0,668.7,679.8,681.3,667.3,0,1385,79.20100000000002,78.9,79.4,78.9,19300,1,46.07,46.099998,45.299999,45.66,43.393314,10172800,40.009997999999996,40.060001,39.709998999999996,39.889998999999996,39.889998999999996,5708100
2012-05-03,159.160004,159.479996,158.369995,158.970001,158.970001,13172000,140.339996,140.449997,138.990005,139.25,121.464783,143759700,13267.58984,13284.08984,13175.63965,13206.58984,13206.58984,102090000,68.199997,68.349998,64.550003,65.550003,63.735989,1097700,1.3152,1.3154,1.3182,1.3099,0,116.08,118.2,118.45,115.92,231990,0,102.44,105.41,105.44,102.38,0,55133,55128,55525,54950,1410,0,1.933,1.933,1.933,1.933,1,1538.1,1562.2,1565.15,1531.45,0,662.3,668.6,670.2,660.2,0,1385,79.293,79.26,79.535,79.15,20460,1,45.040001,45.150002,43.400002,43.880001,41.701687,19120600,39.43,39.439999,38.75,38.830002,38.830002,9079700
2012-05-04,158.820007,159.979996,158.570007,159.470001,159.470001,11389600,138.520004,139.300003,136.919998,137.0,119.502167,193927300,13204.62012,13205.0,13022.33984,13038.26953,13038.26953,113790000,65.800003,67.949997,65.0,65.949997,64.124924,782600,1.3083,1.3152,1.318,1.3079,0,113.18,115.91,116.29,111.76,323770,0,98.59,102.6,102.73,97.52,0,55282,55250,55401,54756,1810,1,1.879,1.879,1.879,1.879,0,1526.35,1538.35,1541.2,1521.3,0,651.2,662.2,666.0,649.7,0,1385,79.587,79.24,79.615,79.145,24760,1,43.82,44.740002,43.790001,44.049999,41.863247,14631400,37.84,37.990002000000004,36.919998,37.290001000000004,37.290001000000004,20087800
2012-05-07,159.309998,159.339996,158.449997,159.080002,159.080002,4927800,136.509995,137.559998,136.46000700000002,137.100006,119.589378,127765900,13035.84961,13049.08984,12970.0,13008.53027,13008.53027,110080000,65.599998,66.150002,63.75,64.099998,62.326111,723700,1.3054,1.3030000000000002,1.3067,1.2957,0,113.16,112.8,113.5,110.34,159880,0,97.98,98.06,98.25,95.35,0,55796,56511,56511,55267,63890,1,1.873,1.873,1.873,1.873,0,1524.0,1523.0,1532.85,1512.8,1,647.7,648.6,655.3,644.2,0,1385,79.715,79.79,80.135,79.63,21660,1,44.09,44.389999,43.09,43.669998,41.502106,13775000,36.860001000000004,37.16,36.5,37.049999,37.049999,10765200
2012-05-08,156.610001,156.729996,154.919998,156.0,156.0,17852300,136.279999,136.770004,134.919998,136.550003,119.109604,213377700,13000.73047,13000.73047,12810.38965,12932.08984,12932.08984,138620000,62.5,62.650002,58.25,58.349998,56.735237,1701300,1.3003,1.3058,1.3066,1.2982,0,112.73,113.16,113.64,110.53,252430,0,97.39,97.98,98.14,95.54,0,55135,55650,55650,54855,71600,0,1.842,1.842,1.842,1.842,0,1509.55,1523.95,1534.45,1501.5,0,622.3,647.8,651.1,619.3,0,1385,79.84899999999998,79.68,80.075,79.67,25490,1,42.740002,42.849998,41.73,42.169998,40.076572,23654800,36.73,36.900002,36.150002,36.869999,36.869999,10699100
2012-05-09,154.100006,154.979996,153.600006,154.470001,154.470001,13864000,135.100006,136.610001,134.490005,135.740005,118.403091,220752500,12921.80957,12921.80957,12748.48047,12835.05957,12835.05957,147460000,56.450001,61.450001,56.450001,59.25,57.610336,1449300,1.2933,1.2999,1.3005,1.291,0,113.2,113.05,113.27,111.31,239780,1,96.38,97.39,97.41,95.19,0,55159,55036,55290,54272,74380,1,1.826,1.826,1.826,1.826,0,1497.7,1509.5,1512.7,1490.6,0,613.5,622.4,624.8,609.1,0,1385,80.232,80.005,80.415,79.975,38810,1,41.389999,43.630001,41.099998,43.02,40.884373,28890800,36.240002000000004,36.66,36.029999,36.52,36.52,11412000
2012-05-10,155.160004,155.570007,154.639999,154.770004,154.770004,7460100,136.679993,136.850006,135.71000700000002,136.020004,118.647324,150600000,12831.58008,12931.70996,12820.29981,12855.04004,12855.04004,151650000,60.349998,61.5,58.549999,58.950001,57.318642,975700,1.2936,1.2931,1.298,1.2923,1,112.73,112.72,113.64,112.12,198340,0,96.55,96.46,97.7,96.09,1,54568,55000,55000,54370,45990,0,1.874,1.874,1.874,1.874,1,1487.85,1497.6,1508.95,1485.7,0,614.2,613.6,622.4,611.5,1,1375,80.257,80.295,80.34,80.085,28160,1,43.549999,43.889999,42.68,43.09,40.950897,18881400,36.860001000000004,36.970001,36.549999,36.610001000000004,36.610001000000004,4746600
2012-05-11,153.440002,154.470001,153.240005,153.559998,153.559998,8285600,135.169998,136.869995,135.110001,135.610001,118.289673,153032400,12851.79004,12918.00977,12779.28027,12820.59961,12820.59961,148370000,58.450001,59.299999,56.849998,57.349998,55.762913,1011900,1.2917,1.2933,1.2959,1.2905,0,112.26,112.05,112.8,111.4,189450,0,95.57,96.53,97.21,95.56,0,54140,54510,54510,53561,72160,0,1.841,1.841,1.841,1.841,0,1464.45,1487.7,1488.2,1461.05,0,602.4,614.4,616.7,600.0,0,1360,80.404,80.35,80.48,80.21,21690,1,42.580002,43.299999,42.330002,42.419998,40.314159,12632900,36.27,36.77,36.240002000000004,36.259997999999996,36.259997999999996,4507100
2012-05-14,151.580002,152.029999,151.0,151.330002,151.330002,13388200,134.309998,135.610001,133.910004,134.110001,116.981247,163910000,12818.49023,12818.86035,12661.48047,12695.34961,12695.34961,143190000,56.099998,56.400002,54.5,54.549999,53.04040500000001,954100,1.2826,1.2882,1.2905,1.2819999999999998,0,111.57,112.07,112.07,110.04,199080,0,94.09,95.8,95.84,93.66,0,53635,54039,54048,53463,59330,0,1.769,1.769,1.769,1.769,0,1441.55,1467.65,1476.8,1437.45,0,594.4,594.0,594.4,594.0,0,1360,80.748,80.56,80.86,80.49,30320,1,41.57,42.259998,40.950001,40.970001,38.936146,21789800,35.709998999999996,35.98,35.529999,35.610001000000004,35.610001000000004,5259700
2012-05-15,151.160004,151.440002,149.630005,149.740005,149.740005,13354500,134.020004,134.809998,133.130005,133.339996,116.309593,207629300,12695.04981,12758.42969,12608.16016,12632.0,12632.0,156060000,54.450001,55.75,51.0,51.400002,49.977577,1393200,1.2731,1.2824,1.287,1.2721,0,112.24,111.17,112.67,110.93,146270,1,93.09,93.92,95.49,93.03,0,52957,53575,53575,52820,71770,0,1.77,1.77,1.77,1.77,1,1436.3,1440.65,1454.3,1431.7,0,595.6,593.1,605.5,591.2,1,1360,81.38,80.825,81.45,80.63,49130,1,40.970001,41.34,39.25,39.34,37.387062,24527000,35.799999,35.970001,35.220001,35.279999,35.279999,6275000
2012-05-16,149.479996,150.699997,148.600006,149.46000700000005,149.46000700000005,16750700,133.940002,134.550003,132.800003,132.830002,115.864746,207265500,12617.32031,12722.62988,12597.33984,12598.54981,12598.54981,143130000,51.049999,53.849998,51.0,51.25,49.831722,1333900,1.2716,1.2732,1.276,1.268,0,111.71,112.02,112.1,110.41,22420,0,92.81,93.17,94.17,91.82,0,51559,52819,53118,51201,107620,0,1.759,1.759,1.759,1.759,0,1438.15,1436.2,1443.25,1422.75,1,596.1,595.5,600.5,587.4,1,1360,81.524,81.415,81.745,81.345,37930,1,39.450001,40.66,39.080002,39.560001,37.596138,28720000,35.189999,35.639998999999996,34.939999,35.049999,35.049999,10645100
2012-05-17,150.830002,153.399994,150.380005,152.800003,152.800003,18080700,132.860001,133.020004,130.78999299999998,130.860001,114.146362,247992900,12598.32031,12611.41992,12440.51953,12442.49023,12442.49023,147430000,52.5,55.25,52.299999,53.849998,52.359772,1606100,1.2694,1.2716,1.275,1.2666,0,107.49,109.43,110.15,106.58,293240,0,92.91,92.78,93.89,92.1,1,53134,51893,53608,51893,99350,1,1.69,1.69,1.69,1.69,0,1452.45,1438.2,1458.6,1436.55,1,603.3,596.3,609.6,595.6,1,1350,81.54,81.52,81.83,81.4,47980,1,40.18,41.970001,40.119999,41.34,39.287773,30740700,35.380001,35.450001,34.860001000000004,35.040001000000004,35.040001000000004,5773000
2012-05-18,154.46000700000005,155.130005,153.970001,154.550003,154.550003,12994200,131.369995,131.600006,129.550003,129.740005,113.16938799999998,319615900,12443.01953,12492.96973,12336.75977,12369.37988,12369.37988,240720000,55.5,56.75,54.299999,54.599998,53.089012,1224100,1.2783,1.2685,1.2795,1.2641,1,107.14,106.75,107.99,106.4,206500,0,91.34,92.86,92.88,90.94,0,54468,53471,54747,53170,90450,1,1.723,1.723,1.723,1.723,1,1455.75,1452.2,1466.25,1443.55,1,603.6,603.2,612.3,596.8,1,1350,81.42399999999998,81.65,81.93,81.155,31550,0,42.189999,42.810001,41.439999,41.619999,39.553875,21909600,34.889998999999996,35.040001000000004,34.43,34.43,34.43,7211400
2012-05-21,154.110001,154.949997,153.860001,154.649994,154.649994,7542400,130.160004,132.020004,129.949997,131.970001,115.11458600000002,177861100,12369.15039,12508.11035,12367.71973,12504.48047,12504.48047,142110000,54.900002,56.150002,54.5,55.950001,54.401665,495100,1.2814,1.2784,1.2827,1.2726,1,108.81,107.4,109.43,106.75,171290,1,92.58,91.28,93.08,90.86,1,54130,54525,54805,53865,66130,0,1.743,1.743,1.743,1.743,1,1472.6,1459.85,1473.3,1458.35,1,615.8,601.3,619.2,601.3,1,1335,81.232,81.295,81.56,81.025,28520,0,41.639999,43.119999,41.630001,43.009998,40.874866,13536300,34.68,35.189999,34.599998,35.150002,35.150002,5540200
2012-05-22,153.589996,154.419998,151.550003,152.080002,152.080002,11302700,132.309998,133.229996,131.339996,132.199997,115.315186,197531200,12505.37988,12575.95996,12447.33008,12502.80957,12502.80957,133650000,55.900002,56.700001,54.75,55.299999,53.76965,762900,1.2684,1.2814,1.2819,1.2658,0,108.41,109.25,109.36,107.79,180210,0,92.2,94.59,94.96,93.34,0,54392,54187,55119,53873,78150,1,1.777,1.777,1.777,1.777,1,1443.85,1472.55,1473.65,1443.1,0,610.5,615.7,616.7,607.2,0,1335,81.648,81.115,81.94,81.095,33090,1,42.959999,43.759998,42.200001,42.540001,40.4282,20767800,34.91,35.0,34.389998999999996,34.48,34.48,5284200
2012-05-23,151.5,151.839996,148.839996,151.619995,151.619995,18854500,131.25,132.46000700000002,129.990005,132.270004,115.376244,204958400,12501.51953,12508.29981,12311.55957,12496.15039,12496.15039,152190000,54.549999,57.0,52.299999,57.0,55.422611,1635200,1.2586,1.2687,1.2689,1.2546,0,105.56,108.11,108.16,105.39,227010,0,90.57,91.55,91.73,89.29,0,53818,54250,54250,53320,87070,0,1.733,1.733,1.733,1.733,0,1422.85,1444.15,1446.85,1406.95,0,591.8,610.6,611.8,586.7,0,1320,82.235,81.905,82.36,81.71,38280,1,42.119999,44.439999,41.299999,44.439999,42.233879,31400000,34.419998,34.459998999999996,33.66,34.09,34.09,9300000
2012-05-24,152.71000700000005,152.910004,150.619995,151.410004,151.410004,9697100,132.630005,132.839996,131.419998,132.529999,115.603043,167357600,12491.91016,12539.58984,12419.62988,12529.75,12529.75,126810000,58.450001,58.700001,56.549999,58.150002,56.540783,1284100,1.2536,1.259,1.262,1.2515,0,106.55,106.1,107.25,105.03,191100,1,90.8,90.55,91.53,89.83,1,54317,53999,54785,53980,74940,1,1.783,1.783,1.783,1.783,1,1421.15,1422.65,1434.5,1411.65,0,587.7,592.0,600.5,584.3,0,1320,82.48700000000002,82.28,82.535,81.995,35860,1,44.75,45.279999,43.700001,44.630001,42.414452,21742500,34.290001000000004,34.5,34.0,34.259997999999996,34.259997999999996,7171800
2012-05-25,151.889999,152.850006,151.630005,152.679993,152.679993,6212900,132.479996,132.850006,131.779999,132.100006,115.227974,135465600,12530.74023,12533.12012,12421.53027,12454.83008,12454.83008,93000000,58.549999,59.099998,57.650002,58.099998,56.49215699999999,701000,1.2517,1.2541,1.2604,1.2497,0,106.83,106.55,107.24,106.02,145990,1,90.72,90.8,91.33,90.21,0,54426,54250,54500,53882,61460,1,1.746,1.746,1.746,1.746,0,1431.5,1421.25,1435.05,1412.05,1,589.5,587.8,594.6,584.8,1,1300,82.523,82.445,82.61,82.125,10960,1,44.740002,45.150002,44.389999,44.91,42.68055,12572600,34.209998999999996,34.369999,34.16,34.220001,34.220001,3102000
2012-05-29,153.470001,153.619995,150.25,151.020004,151.020004,11243100,133.160004,133.929993,131.169998,133.699997,116.623619,152883500,12454.83008,12611.61035,12454.59961,12580.69043,12580.69043,107510000,59.299999,60.200001,57.75,58.200001,56.58939399999999,1109800,1.2498,1.2542,1.2576,1.2463,0,106.68,107.45,107.95,106.06,223910,0,90.91,91.01,92.22,90.26,1,53964,54448,54885,53790,82450,0,1.7480000000000002,1.7480000000000002,1.7480000000000002,1.7480000000000002,1,1428.6,1437.4,1448.7,1423.85,0,603.55,594.1,613.55,588.7,0,1280,82.581,82.415,82.71,82.13,25450,1,45.419998,45.48,43.68,44.09,41.90126,16699100,34.529999,34.759997999999996,34.029999,34.23,34.23,6223500
2012-05-30,149.740005,152.380005,148.529999,151.910004,151.910004,16764800,132.559998,133.690002,131.490005,131.759995,114.931389,162370400,12579.01953,12579.09961,12396.40039,12419.86035,12419.86035,122830000,56.849998,57.900002,54.25,57.299999,55.714298,1188200,1.237,1.2485,1.2494,1.2361,0,103.47,106.82,106.82,102.85,225430,0,87.47,90.88,90.94,87.28,0,54483,53900,54578,53560,87320,1,1.619,1.619,1.619,1.619,0,1407.3,1428.9,1431.65,1387.2,0,604.7,603.6,606.9,590.0,1,1260,83.086,82.605,83.175,82.57,28930,1,43.43,44.830002,42.720001,44.240002,42.043808,20220700,33.52,33.540001000000004,32.93,33.02,33.02,7279100
2012-05-31,152.029999,152.71000700000005,150.619995,151.619995,151.619995,10114300,131.71000700000002,132.449997,130.339996,131.470001,114.678444,196186000,12414.41016,12489.87012,12316.48047,12393.4502,12393.4502,205140000,57.349998,57.950001,54.099998,55.150002,53.623798,1042200,1.2359,1.2367,1.243,1.2338,0,101.87,103.23,104.16,101.27,258760,0,86.5,87.56,88.28,85.87,0,54110,54377,54465,53820,72230,0,1.5630000000000002,1.5630000000000002,1.5630000000000002,1.5630000000000002,0,1406.75,1407.4,1419.6,1393.45,0,612.1,607.25,611.6,602.0,1,1250,83.12899999999998,83.13,83.295,82.805,31360,1,44.32,44.849998,43.139999,43.779999,41.60664000000001,15763700,33.040001000000004,33.09,32.369999,32.610001000000004,32.610001000000004,10904000
2012-06-01,155.410004,158.309998,154.869995,157.5,157.5,27399400,129.410004,131.5,128.160004,128.160004,111.791191,253240900,12391.55957,12391.62988,12107.48047,12118.57031,12118.57031,162940000,56.5,58.049999,56.25,57.150002,55.568451,1323400,1.2435,1.2361,1.2458,1.2288,1,98.43,101.69,101.95,97.54,324330,0,83.28,86.45,86.61,82.31,0,54445,54002,54682,52813,107050,1,1.459,1.459,1.459,1.459,0,1444.05,1406.15,1447.55,1388.7,1,612.3,605.65,614.15,605.65,1,1250,82.973,83.21,83.67,82.7,57680,0,44.830002,46.869999,44.779999,46.580002,44.267654,35430300,31.700001,31.870001000000002,31.030001000000002,31.43,31.43,14618000
2012-06-04,157.259995,157.440002,156.160004,157.320007,157.320007,11462100,128.389999,128.740005,127.139999,128.100006,111.738869,202545800,12119.84961,12143.69043,12035.08984,12101.45996,12101.45996,126440000,57.700001,60.049999,57.099998,60.049999,58.388195,1113200,1.2498,1.2433,1.2511,1.2386,1,98.85,98.43,99.15,95.63,174170,1,84.11,82.97,84.39,81.22,1,53839,54407,54564,53759,60330,0,1.524,1.524,1.524,1.524,1,1432.55,1438.65,1448.95,1423.5,0,612.25,606.0,610.5,606.0,0,1250,82.661,82.885,83.15,82.545,26980,0,46.919998,47.349998,45.860001,47.330002,44.980419,20460800,31.34,31.809998999999998,31.23,31.76,31.76,11859500
2012-06-05,156.919998,157.270004,156.419998,157.139999,157.139999,8095300,127.849998,129.259995,127.779999,129.070007,112.584969,164149400,12101.08008,12147.54981,12072.16992,12127.9502,12127.9502,108970000,59.849998,60.75,59.200001,60.299999,58.631279000000006,944400,1.2454,1.2494,1.2543,1.241,0,98.84,99.16,99.63,97.68,145830,0,84.06,84.16,84.94,83.33,0,54442,53953,54500,53905,46480,1,1.5730000000000002,1.5730000000000002,1.5730000000000002,1.5730000000000002,1,1440.1,1432.8,1448.7,1430.8,1,618.05,612.45,620.65,612.05,1,1250,82.913,82.495,83.035,82.4,28850,1,47.099998,47.599998,46.849998,47.529999,45.170483,14154900,31.610001,31.83,31.559998999999998,31.76,31.76,7431400
2012-06-06,158.899994,159.199997,156.589996,157.21000700000005,157.21000700000005,15771600,129.970001,132.029999,129.929993,131.970001,115.11458600000002,184202800,12125.0,12414.79004,12125.0,12414.79004,12414.79004,140110000,62.25,63.349998,61.299999,62.200001,60.478703,1312100,1.2572,1.2452,1.2586,1.2439,1,100.64,98.9,101.39,98.71,238420,1,85.53,84.12,86.28,84.03,1,55841,54565,56337,54565,88920,1,1.661,1.661,1.661,1.661,1,1464.3,1439.3,1470.35,1433.65,1,631.25,623.1,628.85,623.1,1,1250,82.37899999999998,82.82,82.905,82.17,33400,0,48.380001,48.720001,46.91,47.619999,45.256016,24414600,32.09,32.509997999999996,31.950001,32.150002,32.150002,10490600
2012-06-07,157.820007,157.839996,153.190002,154.5,154.5,18921600,133.470001,133.529999,131.779999,132.050003,115.184349,184772700,12416.53027,12555.25977,12416.53027,12460.95996,12460.95996,131150000,63.349998,63.349998,59.549999,60.049999,58.388195,966400,1.2562,1.2579,1.2627,1.254,0,99.93,100.91,102.45,99.07,284010,0,83.62,85.5,87.03,83.44,0,54091,55700,55750,53840,105990,0,1.644,1.644,1.644,1.644,0,1445.0,1464.15,1470.95,1436.05,0,624.35,623.5,625.0,621.4,0,1250,82.10600000000002,82.25,82.455,81.96,27250,0,47.700001,47.75,45.43,45.990002,43.70694,28584100,32.77,32.799999,31.610001,31.719998999999998,31.719998999999998,8172300
2012-06-08,153.020004,154.830002,153.0,154.729996,154.729996,11074800,131.71000700000002,133.130005,131.28999299999998,133.100006,116.100296,143915400,12460.80957,12554.2002,12398.44043,12554.2002,12554.2002,111810000,58.950001,59.150002,57.75,58.849998,57.221405,1188100,1.2517,1.2563,1.2576,1.2435,0,99.47,99.3,99.99,97.19,252950,0,84.32,83.63,84.68,82.0,1,54296,53751,54364,53557,59030,1,1.632,1.632,1.632,1.632,0,1433.75,1444.6,1446.3,1413.95,0,610.65,623.0,623.0,612.6,0,1250,82.56200000000003,82.28,82.945,82.27,30050,1,45.360001,46.639999,45.07,46.330002,44.03006,14443000,31.190001000000002,31.9,31.129998999999998,31.799999,31.799999,8895600
2012-06-11,154.830002,155.399994,153.550003,155.360001,155.360001,9166600,134.169998,134.25,131.279999,131.410004,114.626129,169756100,12553.80957,12650.46973,12398.48047,12411.23047,12411.23047,121060000,59.700001,59.849998,58.0,58.049999,56.443535,612100,1.2475,1.2658,1.2668,1.2471,0,98.0,100.24,102.21,96.46,233780,0,81.12,85.72,86.65,81.12,0,54694,54315,54940,54280,56430,1,1.586,1.586,1.586,1.586,0,1437.8,1446.1,1456.9,1437.8,0,620.8,624.3,630.4,618.6,1,1250,82.54799999999999,82.0,82.65,81.72,30960,0,46.66,46.709999,45.529999,45.66,43.393314,13785700,31.9,31.9,30.67,30.700001,30.700001,9981000
2012-06-12,155.490005,157.03999299999995,155.449997,156.46000700000005,156.46000700000005,13241100,131.78999299999998,133.009995,131.160004,132.919998,115.943237,181931800,12412.07031,12577.01953,12411.91016,12573.79981,12573.79981,111360000,59.349998,60.849998,58.900002,60.650002,58.971596,595800,1.2513,1.2466,1.253,1.2441,1,97.14,96.81,97.97,96.62,245700,0,83.47,81.21,83.75,81.09,1,55076,54668,55240,54500,59390,1,1.664,1.664,1.664,1.664,1,1451.7,1437.6,1456.35,1423.6,1,622.45,616.6,622.2,616.6,1,1250,82.449,82.63,82.755,82.35,41580,0,46.119999,46.939999,46.009998,46.759998,44.438713,13719300,31.32,31.540001,31.120001000000002,31.42,31.42,6772900
2012-06-13,157.610001,157.649994,156.419998,157.119995,157.119995,10109800,132.529999,133.360001,131.619995,132.070007,115.201836,172223900,12566.37988,12598.25,12453.69043,12496.37988,12496.37988,125780000,61.099998,62.450001,60.450001,61.950001,60.235622,1125100,1.2556,1.2506,1.2611,1.2473,1,97.13,97.24,98.38,96.67,138290,0,82.39,83.53,84.03,82.17,0,55015,54952,55369,54836,54440,0,1.599,1.599,1.599,1.599,0,1459.3,1451.4,1469.65,1446.55,1,618.8,623.1,628.3,617.6,0,1250,82.057,82.445,82.59,81.92,44600,0,47.130001,47.48,46.619999,46.790001,44.46722800000001,13250500,31.040001,31.65,30.959999,31.1,31.1,7133200
2012-06-14,157.639999,157.940002,156.240005,157.75,157.75,11502400,132.339996,134.0,131.979996,133.470001,116.423027,230615500,12497.88965,12698.67969,12497.66016,12651.91016,12651.91016,128640000,62.450001,63.650002,61.950001,62.950001,61.20794300000001,1147200,1.2631,1.2565,1.2638,1.2542,1,97.03,97.2,97.8,96.33,35170,0,84.36,82.45,84.43,82.28,1,54441,55131,55361,53951,67260,0,1.642,1.642,1.642,1.642,1,1491.65,1459.8,1494.75,1458.2,1,633.6,628.0,634.1,628.0,1,1250,81.988,82.125,82.295,81.805,29760,0,47.139999,47.169998,46.200001,46.93,44.600266,15090600,31.190001000000002,31.799999,31.040001,31.73,31.73,4941300
2012-06-15,157.75,158.46000700000005,157.419998,157.839996,157.839996,13099300,133.380005,134.259995,133.100006,134.139999,117.613701,169444500,12652.20996,12774.7002,12651.37988,12767.16992,12767.16992,284290000,63.049999,65.5,62.049999,64.300003,62.520588,2662300,1.2638,1.2628,1.2666,1.2592,1,97.61,97.9,98.1,96.97,148880,1,84.19,84.34,84.81,83.43,0,54554,54574,54839,54400,43140,1,1.586,1.586,1.586,1.586,0,1482.6,1491.9,1498.85,1481.25,0,629.1,623.6,630.25,623.3,0,1250,81.605,81.905,81.935,81.255,12980,0,47.09,47.119999,46.560001,46.919998,44.590763,12873200,31.639999,31.790001,31.450001,31.629998999999998,31.629998999999998,4882600
2012-06-18,157.46000700000005,158.21000700000005,156.53999299999995,157.929993,157.929993,6733000,133.580002,134.729996,133.279999,134.399994,117.841667,131360900,12767.01953,12781.92969,12696.17969,12741.82031,12741.82031,111280000,63.349998,65.949997,63.049999,65.800003,63.979076,886300,1.2576,1.2721,1.2748,1.2557,0,96.05,98.04,99.5,95.38,233810,0,83.04,85.1,85.61,82.05,0,54923,54450,55023,54253,55740,1,1.574,1.574,1.574,1.574,0,1487.6,1493.45,1504.15,1479.45,0,633.9,630.7,636.4,626.6,1,1250,81.854,81.235,81.915,81.225,110,1,46.330002,47.919998,46.150002,47.73,45.36055800000001,13099100,31.02,31.610001,30.93,31.32,31.32,5550600
2012-06-19,158.0,158.139999,156.970001,157.160004,157.160004,6945900,135.080002,136.25,134.369995,135.699997,118.981483,137382600,12744.62012,12898.94043,12744.46973,12837.33008,12837.33008,125180000,66.099998,66.349998,64.25,64.849998,63.055363,775900,1.2688,1.2575,1.2731,1.2568,1,95.76,95.91,96.8,94.44,276700,0,83.98,83.06,84.41,82.28,1,54465,55025,55197,54250,53010,0,1.62,1.62,1.62,1.62,1,1484.8,1487.5,1492.55,1477.75,0,630.0,634.0,635.8,626.3,0,1250,81.586,82.11,82.28,81.39,34980,0,47.779999,47.889999,47.220001,47.68,45.313046,10395000,31.74,31.809998999999998,31.49,31.68,31.68,7323500
2012-06-20,156.0,157.369995,154.259995,155.970001,155.970001,16970200,135.71000700000002,136.100006,134.270004,135.479996,118.788589,206451800,12837.09961,12877.17969,12744.91992,12824.38965,12824.38965,119110000,64.449997,66.400002,63.549999,64.75,62.958134,886200,1.2704,1.2687,1.2744,1.2637,1,92.69,95.71,96.04,92.38,328770,0,82.5,86.03,86.33,82.89,0,54570,54455,54950,53813,93980,1,1.65,1.65,1.65,1.65,1,1457.8,1484.9,1487.3,1452.3,0,618.35,617.05,621.6,617.05,0,1250,81.734,81.65,81.96,81.405,42480,1,47.099998,48.349998,46.5,47.27,44.923393,21410300,31.549999,31.58,30.360001,30.49,30.49,21889300
2012-06-21,153.729996,154.229996,151.800003,152.020004,152.020004,14447500,135.639999,135.779999,132.330002,132.440002,116.123146,205272200,12823.09961,12857.38965,12561.45996,12573.57031,12573.57031,146750000,63.299999,63.599998,61.150002,61.25,59.554989,1074500,1.2544,1.2706,1.2706,1.2531,0,89.23,92.55,92.76,88.9,351700,0,78.25,81.09,81.21,77.94,0,52898,54450,54450,52815,90650,0,1.62,1.62,1.62,1.62,0,1435.9,1457.6,1462.2,1431.65,0,607.4,607.8,607.8,607.8,0,1250,82.488,81.69,82.615,81.66,29680,1,46.27,46.380001,44.799999,44.82,42.595016,17763000,30.299999,30.4,29.309998999999998,29.459999,29.459999,18460600
2012-06-22,152.03999299999995,152.699997,151.21000700000005,152.639999,152.639999,6755200,133.130005,133.71000700000002,132.619995,133.46000700000002,117.01748700000002,130029200,12574.82031,12674.08008,12574.66992,12640.78027,12640.78027,209990000,62.0,62.75,60.5,61.950001,60.235622,619900,1.257,1.2548,1.2585,1.252,1,90.98,89.38,91.7,88.49,238670,1,80.12,78.12,80.39,77.58,1,52864,52871,53190,52554,55420,0,1.676,1.676,1.676,1.676,1,1435.8,1436.15,1439.15,1421.3,0,609.3,609.2,612.7,605.6,1,1250,82.44200000000002,82.49,82.67,82.34,22110,0,44.740002,45.349998,44.029999,44.580002,42.366936,13971400,29.57,30.18,29.450001,30.1,30.1,10231100
2012-06-25,152.580002,154.160004,152.25,153.759995,153.759995,6183600,132.050003,132.100006,130.850006,131.320007,115.14113600000002,146375700,12639.79981,12639.87012,12458.00977,12502.66016,12502.66016,134090000,60.700001,61.950001,60.150002,61.599998,59.89530600000001,696200,1.2505,1.2553,1.2559,1.2471,0,91.01,91.65,91.75,89.6,211660,1,79.17,80.22,80.7,78.05,0,53675,52880,53889,52307,66090,1,1.604,1.604,1.604,1.604,0,1444.9,1437.75,1447.3,1432.25,1,606.2,606.9,606.9,606.9,0,1250,82.662,82.49,82.825,82.46,18420,1,44.119999,45.450001,43.869999,45.16,42.91814,11187900,29.68,29.84,29.299999,29.799999,29.799999,8658200
2012-06-26,153.029999,153.300003,152.130005,152.619995,152.619995,6123400,131.699997,132.380005,130.929993,131.979996,115.719803,141634000,12503.57031,12576.41016,12452.03027,12534.66992,12534.66992,109270000,61.25,61.5,60.25,61.150002,59.45776,539300,1.249,1.2502,1.2531,1.2442,0,93.02,91.3,93.25,90.7,236480,1,79.48,79.23,79.69,78.36,1,52963,53601,53733,52703,54970,0,1.628,1.628,1.628,1.628,1,1431.65,1445.9,1446.8,1428.65,0,592.65,601.1,601.1,601.1,0,1250,82.539,82.65,82.865,82.43,25700,0,44.759998,45.23,43.900002,44.450001,42.243385,10339500,29.790001,29.91,29.43,29.809998999999998,29.809998999999998,6897600
2012-06-27,153.300003,153.449997,152.149994,152.830002,152.830002,4840700,132.419998,133.429993,131.970001,133.169998,116.763191,108088000,12532.92969,12646.87012,12532.70996,12627.00977,12627.00977,97950000,61.349998,61.650002,59.450001,60.950001,59.263287,637200,1.247,1.2492,1.2511,1.2445,0,93.5,92.81,93.95,91.7,231830,1,80.53,79.48,80.93,78.69,1,52767,53059,53397,52463,65650,0,1.621,1.621,1.621,1.621,0,1416.6,1431.0,1432.2,1406.65,0,577.75,594.75,594.75,571.2,0,1250,82.81,82.585,82.905,82.47,19500,1,44.700001,44.799999,43.68,44.279999,42.081825,9853800,30.120001000000002,30.370001000000002,29.950001,30.200001,30.200001,9332000
2012-06-28,151.899994,152.160004,150.149994,151.050003,151.050003,8755600,132.28999299999998,132.990005,131.279999,132.78999299999998,116.42997,169242100,12626.25,12626.25,12450.16992,12602.25977,12602.25977,125870000,60.099998,60.849998,58.700001,60.099998,58.436813,625600,1.244,1.2471,1.2526,1.2407,0,91.36,93.32,93.85,90.88,235160,0,78.44,80.5,80.86,77.3,0,51756,52812,52916,51660,57020,0,1.584,1.584,1.584,1.584,0,1391.1,1416.55,1421.2,1386.45,0,562.4,561.3,561.3,561.2,0,1250,83.007,82.755,83.07,82.41,31160,1,43.720001,44.0,42.599998,43.310001,41.159981,15493700,29.940001000000002,30.02,29.02,29.5,29.5,14080600
2012-06-29,155.130005,155.949997,154.520004,155.190002,155.190002,10378200,135.199997,136.270004,134.850006,136.100006,119.332214,212250900,12604.59961,12880.38965,12604.53027,12880.08984,12880.08984,191630000,62.400002,62.75,60.700001,61.599998,59.89530600000001,738200,1.266,1.2441,1.2694,1.2434,1,97.8,92.06,98.29,91.73,275790,1,84.88,78.47,85.36,78.3,1,52421,51987,52780,51751,66900,1,1.643,1.643,1.643,1.643,1,1449.35,1391.0,1453.3,1385.4,1,582.5,565.2,585.9,564.8,1,1250,81.753,82.885,82.905,81.56,40490,0,44.990002,45.080002,44.139999,44.77,42.547501,12481800,30.76,32.029999,30.559998999999998,31.83,31.83,20413600
2012-07-02,154.669998,155.550003,154.339996,155.089996,155.089996,3654200,136.479996,136.649994,135.520004,136.509995,119.691673,129524500,12879.70996,12902.12012,12795.48047,12871.38965,12871.38965,109640000,61.099998,63.5,61.049999,63.349998,61.596874,394400,1.2586,1.2671,1.2673,1.2567,0,97.34,97.6,97.87,95.3,245470,0,83.65,84.66,85.06,82.11,0,52143,52001,52300,51912,8430,1,1.587,1.587,1.587,1.587,0,1450.75,1449.55,1459.05,1435.3,1,575.8,585.2,585.9,575.7,0,1250,82.008,81.73,82.095,81.655,17070,1,44.450001,45.040001,44.380001,44.759998,42.537994,6302200,31.43,31.700001,30.82,31.43,31.43,17550700
2012-07-03,156.970001,157.720001,156.770004,157.46000700000005,157.46000700000005,5037700,136.479996,137.509995,136.339996,137.410004,120.480865,80450000,12868.05957,12946.2002,12845.28027,12943.66016,12943.66016,63850000,64.599998,65.150002,63.900002,64.699997,62.909519,527100,1.2607,1.2584,1.263,1.2559,1,100.68,97.24,101.58,97.12,289690,1,87.72,83.69,88.06,83.35,1,52512,52360,52700,52200,1680,1,1.628,1.628,1.628,1.628,1,1487.2,1450.9,1492.9,1449.3,1,599.5,576.1,600.1,574.3,1,1250,81.872,82.025,82.145,81.815,14990,0,45.48,46.57,45.459999,46.450001,44.1441,11298800,32.689999,33.040001000000004,32.540001000000004,32.939999,32.939999,13959000
2012-07-05,155.440002,156.399994,154.449997,155.679993,155.679993,5359900,136.899994,137.800003,136.28999299999998,136.78999299999998,119.93721,126177500,12941.84961,12961.29981,12852.24023,12896.66992,12896.66992,97800000,62.0,62.75,60.900002,62.400002,60.673164,974600,1.2393,1.2527,1.2539,1.2363,0,100.7,99.75,102.34,99.3,314930,1,86.8,87.75,88.98,86.5,0,52560,52629,53200,52257,470,1,1.599,1.599,1.599,1.599,0,1477.6,1484.0,1493.5,1466.5,0,585.3,596.8,601.8,584.6,0,1250,82.94200000000002,82.34,83.085,82.18,27610,1,46.0,46.419998,45.68,45.77,43.497856,8584600,32.689999,33.080002,32.470001,32.619999,32.619999,9915900
2012-07-06,154.229996,154.490005,152.949997,153.71000700000005,153.71000700000005,7045700,135.470001,135.770004,134.850006,135.490005,118.797394,151192100,12889.40039,12889.40039,12702.99023,12772.46973,12772.46973,96760000,61.450001,62.299999,60.700001,61.0,59.311913,804200,1.2288,1.2392,1.2403,1.226,0,98.19,100.4,100.4,97.73,223920,0,84.12,86.86,87.25,84.14,0,53061,53673,53742,52960,69520,1,1.5490000000000002,1.5490000000000002,1.5490000000000002,1.5490000000000002,0,1445.85,1477.65,1478.95,1440.45,0,577.2,587.5,588.4,574.4,0,1250,83.561,82.91,83.605,82.885,30580,1,45.009998,45.41,44.25,44.43,42.224377,12260200,31.77,31.99,31.549999,31.59,31.59,9573900
2012-07-09,153.610001,154.580002,153.429993,154.03999299999995,154.03999299999995,4468500,135.380005,135.570007,134.699997,135.320007,118.648331,103780500,12772.01953,12772.01953,12686.57031,12736.29004,12736.29004,100150000,60.900002,61.150002,59.700001,60.5,58.825745,552600,1.2319,1.2271,1.2325,1.2256,1,100.32,98.15,101.06,97.92,225170,1,85.71,84.34,86.62,84.14,1,53544,53260,53580,53174,42530,1,1.513,1.513,1.513,1.513,0,1446.6,1441.55,1450.9,1435.05,1,583.2,578.1,584.9,575.5,1,1250,83.351,83.56,83.63,83.265,23710,0,44.310001,44.509998,43.799999,44.25,42.053314,8547200,31.709999,32.459998999999996,31.66,32.169998,32.169998,6693700
2012-07-10,155.130005,155.179993,151.779999,152.149994,152.149994,9747900,136.009995,136.229996,133.679993,134.139999,117.613701,167884800,12733.87012,12830.29004,12606.91016,12653.12012,12653.12012,114760000,61.0,61.5,56.599998,57.200001,55.617065,801200,1.2252,1.2317,1.2336,1.2235,0,97.97,99.5,99.65,97.73,201850,0,83.98,86.02,86.12,83.83,0,52648,53551,53551,52580,65660,0,1.5019999999999998,1.5019999999999998,1.5019999999999998,1.5019999999999998,0,1428.35,1446.45,1454.35,1423.05,0,576.7,583.1,588.0,573.4,0,1235,83.559,83.305,83.65,83.135,18930,1,44.669998,44.84,42.650002,42.869999,40.741821,14906800,32.150002,32.169998,31.4,31.52,31.52,8195000
2012-07-11,152.580002,153.449997,152.020004,152.990005,152.990005,6838500,134.21000700000002,134.600006,133.380005,134.160004,117.631233,141733400,12653.04004,12661.96973,12534.33008,12604.53027,12604.53027,128420000,57.049999,57.200001,53.799999,55.25,53.721031,1255000,1.2239,1.2252,1.2298,1.2213,0,100.23,97.97,100.83,97.83,171820,1,86.16,84.14,86.61,84.14,1,52735,52722,52912,52456,50580,1,1.515,1.515,1.515,1.515,1,1427.6,1428.4,1436.15,1420.8,0,581.6,576.6,583.6,575.0,1,1235,83.728,83.54,83.76,83.25,19050,1,42.540001,42.549999,41.490002,41.970001,39.886501,16633700,31.950001,32.450001,31.780001000000002,32.330002,32.330002,12335300
2012-07-12,151.259995,153.070007,150.850006,152.589996,152.589996,11394800,133.380005,134.229996,132.600006,133.509995,117.061317,143583200,12602.70996,12630.63965,12492.25,12573.26953,12573.26953,142760000,54.5,54.599998,52.200001,53.799999,52.311157,1229100,1.2198,1.2239,1.225,1.2167,0,101.07,100.64,101.36,98.51,175040,1,85.76,86.31,86.48,84.32,0,53017,52656,53300,52202,72390,1,1.4780000000000002,1.4780000000000002,1.4780000000000002,1.4780000000000002,0,1419.0,1427.6,1429.55,1405.75,0,579.6,581.5,581.9,572.2,0,1235,83.809,83.6,83.985,83.58,18840,1,41.200001,42.060001,40.459999,41.709999,39.639408,24067000,31.84,32.41,31.620001000000002,32.200001,32.200001,7590800
2012-07-13,153.449997,154.940002,153.440002,154.139999,154.139999,5080300,133.860001,135.889999,133.839996,135.75,119.025352,129642600,12573.73047,12784.73047,12573.04004,12777.08984,12777.08984,121080000,54.349998,54.5,53.200001,53.900002,52.40839,526200,1.2252,1.2197,1.2258,1.2161,1,102.4,100.53,103.44,100.51,110860,1,86.98,85.94,87.69,85.66,1,52807,52903,53211,52718,46880,0,1.491,1.491,1.491,1.491,1,1432.5,1419.1,1435.9,1417.1,1,585.4,579.7,586.0,577.8,1,1235,83.47399999999998,83.855,83.935,83.38,23230,0,42.060001,42.509998,41.75,42.310001,40.209618,13690600,32.389998999999996,32.869999,32.389998999999996,32.68,32.68,4922500
2012-07-16,154.429993,154.75,153.979996,154.21000700000005,154.21000700000005,5710900,135.440002,135.830002,134.899994,135.429993,118.744736,97525200,12776.33008,12779.58008,12690.04981,12727.20996,12727.20996,93500000,54.200001,54.200001,52.75,53.400002,51.92223,493300,1.2273,1.2255,1.2291,1.2174,1,103.55,102.76,103.69,102.07,18630,1,88.23,87.21,88.56,86.49,1,52745,52721,52835,52413,40770,0,1.471,1.471,1.471,1.471,0,1422.6,1436.8,1437.7,1415.45,0,577.9,584.6,585.3,575.7,0,1235,83.21799999999998,83.4,83.77,83.13,15630,0,42.369999,42.43,41.900002,42.16,40.06707,7989500,32.799999,33.200001,32.59,33.119999,33.119999,6852200
2012-07-17,154.009995,154.5,152.449997,153.470001,153.470001,13021800,135.970001,136.639999,134.550003,136.360001,119.560173,138860300,12728.73047,12829.23047,12645.09961,12805.54004,12805.54004,119620000,53.25,53.25,51.400002,51.849998,50.415112,670100,1.2294,1.2273,1.2317,1.2188,1,104.0,103.32,104.75,102.77,186280,1,89.12,88.33,89.53,87.48,1,52890,52793,53072,52370,65660,1,1.508,1.508,1.508,1.508,1,1420.8,1422.65,1432.0,1408.2,0,584.0,578.0,586.7,574.3,1,1235,83.16799999999998,83.26,83.69,83.03,19750,0,42.110001,42.189999,41.0,41.700001,39.629902,12185200,33.400002,33.540001000000004,32.799999,33.380001,33.380001,9198100
2012-07-18,152.669998,153.600006,152.399994,153.050003,153.050003,6807600,136.03999299999998,137.639999,135.96000700000002,137.369995,120.44574,113349700,12796.98047,12921.94043,12754.61035,12908.7002,12908.7002,130070000,51.599998,52.099998,51.200001,51.75,50.317894,385400,1.2284,1.2296,1.2307,1.2216,0,105.16,103.58,105.6,103.22,198740,1,89.97,89.23,90.14,88.69,1,52706,52801,52919,52535,39850,0,1.494,1.494,1.494,1.494,0,1408.9,1420.65,1420.75,1403.8,0,575.6,584.1,584.2,574.7,0,1235,83.196,83.12,83.46,83.045,14570,1,41.290001,41.580002,41.0,41.119999,39.078697,8492600,33.48,33.75,33.380001,33.689999,33.689999,6966100
2012-07-19,153.729996,154.320007,152.929993,153.380005,153.380005,6070000,137.649994,138.179993,137.21000700000002,137.729996,120.761414,129847300,12909.61035,12977.57031,12889.92969,12943.36035,12943.36035,139480000,52.299999,53.150002,52.0,52.299999,50.852669,381600,1.228,1.2284,1.2322,1.2228,0,107.8,105.32,108.18,105.28,199490,1,92.56,90.52,93.38,90.3,1,52670,52745,53098,52609,43090,0,1.511,1.511,1.511,1.511,1,1420.45,1409.0,1427.6,1406.55,1,584.7,575.8,586.2,575.8,1,1235,82.98,83.105,83.255,82.8,18930,0,41.549999,41.880001,41.360001,41.59,39.52536,7725100,34.240002000000004,34.84,34.209998999999996,34.639998999999996,34.639998999999996,11888800
2012-07-20,152.970001,154.0,152.75,153.669998,153.669998,8583800,136.949997,137.160004,136.320007,136.470001,119.65663899999998,142904500,12942.67969,12942.83008,12810.34961,12822.57031,12822.57031,210770000,51.349998,52.549999,51.25,51.700001,50.269268,518000,1.2157,1.2279,1.2283,1.2144,0,106.83,107.5,107.7,105.6,168460,0,88.9,96.22,96.3,94.66,0,52872,52720,52970,52305,55240,1,1.4580000000000002,1.4580000000000002,1.4580000000000002,1.4580000000000002,0,1415.35,1420.25,1420.25,1407.75,0,575.9,583.8,584.3,574.3,0,1225,83.573,83.015,83.665,82.975,22200,1,41.349998,41.869999,41.310001,41.720001,39.648911,8173800,34.16,34.419998,33.959998999999996,34.200001,34.200001,8440300
2012-07-23,152.5,153.330002,152.28999299999995,153.029999,153.029999,5256700,134.470001,136.380005,133.839996,135.089996,118.446625,145210900,12820.4502,12820.4502,12583.41016,12721.45996,12721.45996,137760000,50.549999,50.549999,48.900002,49.0,47.64399,873300,1.2115,1.2119,1.2146,1.2069,0,103.26,106.9,106.94,102.42,215640,0,88.02,91.68,91.71,87.98,0,52923,52805,53070,52502,45850,1,1.4380000000000002,1.4380000000000002,1.4380000000000002,1.4380000000000002,0,1399.4,1407.85,1407.85,1389.25,0,573.3,575.2,576.5,563.6,0,1225,83.815,83.75,84.14,83.72,22950,1,40.990002,41.060001,40.509998,40.700001,38.679546,10124000,33.02,33.529999,32.830002,33.0,33.0,9779200
2012-07-24,153.630005,153.800003,152.199997,153.520004,153.520004,6538900,135.190002,135.25,133.029999,133.929993,117.429565,173301200,12720.92969,12730.08984,12521.83984,12617.32031,12617.32031,131530000,51.0,51.450001,49.950001,50.75,49.345558,921400,1.206,1.2116,1.2138,1.2041,0,103.42,103.09,104.48,102.53,221460,1,88.19,88.13,89.18,87.52,1,52828,52914,53078,52570,47540,0,1.391,1.391,1.391,1.391,0,1387.95,1400.75,1405.95,1380.5,0,564.2,573.5,575.1,556.4,0,1210,84.145,83.835,84.245,83.76,18640,1,41.049999,41.169998,40.400002,40.720001,38.698551,8483400,33.099998,33.27,32.849998,33.150002,33.150002,8374500
2012-07-25,155.330002,156.28999299999995,155.050003,155.669998,155.669998,9355900,134.21000700000002,134.559998,133.25,133.96000700000002,117.455833,129122300,12617.76953,12732.76953,12617.62012,12676.04981,12676.04981,127320000,52.200001,52.5,50.950001,51.950001,50.512356,679700,1.2159,1.206,1.2172,1.2052,1,104.38,103.16,104.71,102.1,217390,1,89.0,88.21,89.37,86.84,1,53453,52861,53519,52861,59850,1,1.3969999999999998,1.3969999999999998,1.3969999999999998,1.3969999999999998,1,1399.15,1387.9,1406.65,1383.55,1,565.8,563.9,569.0,560.8,1,1210,83.641,84.135,84.175,83.625,18750,0,41.549999,42.630001,41.150002,41.959999,39.876991,14456000,33.099998,33.380001,32.450001,33.209998999999996,33.209998999999996,8850200
2012-07-26,156.699997,157.259995,156.050003,156.770004,156.770004,7343500,135.889999,136.46000700000002,135.259995,136.169998,119.393593,156526500,12680.58984,12931.21973,12680.58984,12887.92969,12887.92969,133620000,52.650002,52.950001,50.700001,51.950001,50.512356,812700,1.2283,1.2159,1.233,1.2117,1,105.26,104.15,106.18,103.47,218010,1,89.34,89.16,90.53,88.13,1,53217,53370,53589,53150,57180,0,1.4380000000000002,1.4380000000000002,1.4380000000000002,1.4380000000000002,1,1405.3,1400.25,1415.4,1396.35,1,570.6,565.9,573.9,564.6,1,1200,82.859,83.755,83.85,82.66,35680,0,42.080002,42.959999,41.810001,42.830002,40.703804,13397600,33.650002,33.75,33.27,33.41,33.41,5639000
2012-07-27,157.639999,157.96000700000005,156.660004,157.53999299999995,157.53999299999995,9772600,136.889999,139.070007,136.139999,138.679993,121.594353,236768900,12888.91016,13117.74023,12888.53027,13075.66016,13075.66016,161510000,49.900002,55.900002,49.900002,55.099998,53.57518,1189800,1.2319,1.2283,1.239,1.2241,1,106.47,105.19,106.73,105.02,185600,1,90.18,89.56,90.59,89.26,1,53201,53220,53474,53001,50440,0,1.545,1.545,1.545,1.545,1,1411.45,1405.2,1420.05,1405.2,1,571.05,563.7,563.7,561.95,1,1185,82.765,82.93,83.065,82.4,34350,0,43.029999,43.290001,42.400002,43.130001,40.988918,12202100,33.509997999999996,33.790001000000004,33.380001,33.669998,33.669998,5816600
2012-07-30,156.839996,157.660004,154.809998,157.429993,157.429993,7212100,138.520004,139.339996,138.270004,138.679993,121.594353,106782000,13075.34961,13128.63965,13042.84961,13073.00977,13073.00977,91730000,55.25,57.049999,55.25,56.75,55.179523,760000,1.226,1.234,1.234,1.2224,0,106.2,106.37,106.99,105.58,128630,0,89.55,90.2,91.01,89.39,0,53827,53125,53900,53125,51030,1,1.5,1.5,1.5,1.5,0,1416.05,1410.9,1420.1,1398.2,1,588.2,578.0,591.3,569.3,1,1165,82.868,82.755,83.045,82.73,13970,1,43.009998,43.77,42.91,43.720001,41.549625,7071700,33.599998,33.740002000000004,33.369999,33.450001,33.450001,5197000
2012-07-31,157.600006,157.720001,156.259995,156.490005,156.490005,10919700,138.490005,138.869995,137.71000700000002,137.71000700000002,120.743851,120575900,13071.71973,13082.66016,13006.48047,13008.67969,13008.67969,125980000,56.650002,56.900002,53.700001,54.049999,52.554237,823600,1.2304,1.2262,1.233,1.2247,1,104.92,106.12,106.52,104.1,210360,0,87.84,89.68,90.31,87.31,0,53974,53920,54319,53920,47420,1,1.47,1.47,1.47,1.47,0,1410.5,1415.85,1434.4,1409.85,0,588.0,588.0,593.8,586.9,0,1165,82.71,82.865,82.935,82.56,14740,0,43.740002,43.98,42.779999,42.830002,40.703804,9413800,33.450001,33.509997999999996,32.650002,32.68,32.68,9083300
2012-08-01,155.179993,155.78999299999995,154.410004,155.139999,155.139999,12714500,138.699997,138.729996,137.399994,137.589996,120.638641,138293800,13007.46973,13074.83008,12951.16016,12976.12988,12976.12988,132780000,54.150002,54.349998,51.549999,53.25,51.776382,884600,1.2226,1.2304,1.2338,1.2218,0,105.96,104.4,106.92,104.06,206850,1,88.8,88.17,89.61,87.66,1,53172,53900,53900,52662,70640,0,1.524,1.524,1.524,1.524,1,1402.2,1410.15,1418.35,1387.8,0,583.4,587.9,592.2,578.9,0,1165,83.178,82.78,83.27,82.54,20040,1,42.59,43.049999,41.09,42.25,40.152596,30714900,33.029999,33.41,32.84,33.169998,33.169998,8895700
2012-08-02,154.660004,155.139999,153.610001,154.130005,154.130005,11538800,136.550003,137.570007,135.580002,136.639999,119.80571,199556600,12969.7002,12969.84961,12778.90039,12878.87988,12878.87988,112770000,52.849998,54.5,52.150002,52.450001,50.998516,731400,1.218,1.2224,1.2405,1.2132,0,105.9,105.8,107.3,104.97,259590,0,87.31,88.96,89.72,87.0,0,52905,53157,53519,52818,63710,0,1.4780000000000002,1.4780000000000002,1.4780000000000002,1.4780000000000002,0,1388.7,1402.15,1409.75,1383.7,0,568.6,583.1,589.2,564.2,0,1165,83.45100000000002,83.17,83.61,82.225,37920,1,41.990002,42.889999,41.650002,42.040001,39.953022,11901900,32.599998,33.040001000000004,32.459998999999996,32.599998,32.599998,8292200
2012-08-03,154.649994,155.889999,154.419998,155.550003,155.550003,10670700,138.559998,139.639999,136.679993,139.350006,122.181831,157825000,12884.82031,13133.17969,12884.82031,13096.16992,13096.16992,112390000,54.049999,54.950001,53.450001,54.150002,52.65147,760000,1.2387,1.218,1.2394,1.2166,1,108.94,105.93,109.13,105.8,215450,1,91.34,87.42,91.9,87.39,1,53317,52997,53429,52708,54050,1,1.568,1.568,1.568,1.568,1,1406.05,1388.2,1420.85,1384.4,1,579.6,568.8,583.2,567.8,1,1165,82.446,83.43,83.47,82.36,24430,0,42.549999,43.009998,42.330002,42.860001,40.732319,14580100,33.529999,34.259997999999996,33.470001,34.07,34.07,11879600
2012-08-06,155.919998,156.729996,155.740005,156.300003,156.300003,4610800,139.720001,140.169998,139.559998,139.619995,122.418549,86326200,13099.87988,13187.28027,13099.71973,13117.50977,13117.50977,84270000,54.75,56.75,54.5,55.349998,53.81826,568100,1.2401,1.2379,1.2444,1.2341,1,109.55,108.6,109.77,107.9,149980,1,92.08,91.39,92.38,90.68,1,53344,53265,53445,53151,32800,1,1.565,1.565,1.565,1.565,0,1401.3,1407.15,1408.55,1393.05,0,579.0,577.4,582.4,573.7,0,1150,82.304,82.405,82.625,82.125,15130,0,42.93,44.16,42.84,43.73,41.559124,12916100,33.950001,34.48,33.900002,34.419998,34.419998,6693600
2012-08-07,156.369995,156.630005,156.009995,156.279999,156.279999,5923300,140.179993,140.919998,140.029999,140.320007,123.032303,109545100,13118.65039,13215.96973,13118.41992,13168.59961,13168.59961,95240000,56.0,58.700001,55.900002,57.400002,55.811531,936200,1.2401,1.2401,1.2442,1.2375,1,112.0,109.43,112.56,109.13,177350,1,93.62,92.06,94.43,91.78,1,53368,53309,53497,53261,35090,1,1.628,1.628,1.628,1.628,1,1409.4,1401.1,1414.25,1400.25,1,585.8,578.8,588.8,578.6,1,1150,82.25,82.33,82.425,82.065,16550,0,44.040001,44.25,43.77,44.23,42.034302,8880400,34.639998999999996,35.25,34.540001000000004,34.91,34.91,6784300
2012-08-08,156.490005,156.860001,156.259995,156.479996,156.479996,3620500,139.850006,140.649994,139.809998,140.490005,123.181374,89754700,13158.09961,13202.65039,13115.24023,13175.63965,13175.63965,84910000,57.400002,58.099998,55.400002,55.650002,54.394253000000006,716300,1.2365,1.2401,1.2403,1.2327,0,112.14,111.58,113.27,110.85,188640,1,93.38,93.51,94.82,92.92,0,53409,53399,53620,53087,43850,1,1.651,1.651,1.651,1.651,1,1409.25,1409.0,1411.65,1399.1,0,586.8,585.7,588.2,581.5,1,1135,82.439,82.375,82.57,82.295,15850,1,44.07,44.889999,43.919998,43.990002,41.806221,10652200,35.029999,35.369999,34.700001,34.869999,34.869999,6055600
2012-08-09,156.360001,157.0,156.279999,156.990005,156.990005,3177800,140.28999299999998,140.889999,140.149994,140.610001,123.286575,90291700,13174.73047,13200.23047,13125.08984,13165.19043,13165.19043,84350000,55.799999,57.25,55.299999,56.700001,55.420563,310600,1.2306,1.2367,1.2388,1.2266,0,113.22,111.99,113.53,111.6,141860,1,93.65,93.58,94.36,93.22,1,53512,53450,53608,53322,32310,1,1.695,1.695,1.695,1.695,1,1413.2,1409.15,1418.95,1408.6,1,586.2,586.9,590.4,583.9,0,1135,82.71,82.355,82.865,82.27,17790,1,44.0,44.73,43.73,44.560001,42.347923,8443400,34.959998999999996,35.169998,34.799999,34.93,34.93,2836500
2012-08-10,156.899994,157.820007,156.649994,157.179993,157.179993,4608000,140.03999299999998,140.889999,139.809998,140.839996,123.488235,99792700,13163.15039,13208.21973,13094.95996,13207.9502,13207.9502,86640000,56.5,57.450001,56.299999,57.200001,55.90927900000001,321800,1.229,1.2306,1.2317,1.2239,0,112.95,113.28,113.54,111.31,139050,0,93.41,93.5,93.91,91.75,0,53499,53450,53735,53027,52700,0,1.659,1.659,1.659,1.659,0,1400.95,1412.85,1412.85,1393.1,0,582.1,586.1,587.2,575.5,0,1120,82.631,82.7,82.945,82.5,16660,0,44.48,44.900002,44.349998,44.849998,42.623524,5845300,34.48,34.869999,34.34,34.849998,34.849998,3512300
2012-08-13,157.050003,157.449997,155.899994,155.990005,155.990005,4573300,140.600006,140.839996,140.03999299999998,140.770004,123.426857,79426900,13204.92969,13205.00977,13112.94043,13169.42969,13169.42969,67550000,57.25,58.25,56.400002,56.5,55.225071,444700,1.2332,1.228,1.2374,1.226,1,113.6,113.4,115.11,113.09,146510,1,92.81,93.38,94.27,92.18,0,53348,53582,53708,53312,29700,0,1.666,1.666,1.666,1.666,1,1388.85,1401.1,1404.2,1385.95,0,574.8,581.5,583.0,572.5,0,1120,82.486,82.64,82.765,82.285,13100,0,45.0,45.34,44.07,44.240002,42.043808,8020400,34.959998999999996,35.0,34.380001,34.66,34.66,4096800
2012-08-14,155.059998,155.580002,154.830002,155.130005,155.130005,5075200,141.28999299999995,141.380005,140.369995,140.78999299999995,123.444382,102379400,13168.11035,13223.00977,13142.09961,13172.13965,13172.13965,84430000,56.25,57.049999,55.900002,56.099998,54.834099,328100,1.2322,1.2332,1.2386,1.2316,0,114.03,113.47,114.3,113.22,103780,1,93.35,92.85,94.06,92.7,1,53433,53448,53599,53309,34860,1,1.733,1.733,1.733,1.733,1,1396.85,1390.1,1412.9,1389.7,1,579.3,575.2,581.0,573.5,1,1100,82.527,82.525,82.615,82.25,15660,1,44.07,44.540001,43.860001,43.93,41.749203,6268600,34.889998999999996,35.09,34.720001,34.919998,34.919998,4291400
2012-08-16,155.850006,157.089996,155.5,156.559998,156.559998,8838300,141.149994,142.160004,140.800003,141.990005,124.496574,112014200,13163.24023,13269.34961,13145.84961,13250.11035,13250.11035,114580000,57.299999,59.549999,56.849998,59.450001,58.10850500000001,618000,1.2355,1.2292,1.2374,1.2256,1,116.9,116.55,117.03,115.5,14430,1,95.34,94.41,95.96,94.14,1,53750,53510,53795,53385,43380,1,1.835,1.835,1.835,1.835,1,1436.65,1396.25,1443.9,1396.1,1,582.5,575.5,587.8,574.8,1,1100,82.417,82.695,82.96,82.375,19640,0,44.389999,45.669998,44.259998,45.650002,43.383816,14382600,35.330002,35.759997999999996,35.169998,35.560001,35.560001,7147500
2012-08-17,157.059998,157.070007,156.220001,156.720001,156.720001,7812100,142.229996,142.300003,141.860001,142.179993,124.663124,90813700,13251.2002,13281.32031,13244.84961,13275.2002,13275.2002,138550000,58.849998,59.549999,58.5,59.049999,57.717533,457000,1.2334,1.2355,1.2382,1.2288,0,113.71,114.48,114.77,112.7,178790,0,96.03,95.49,96.53,95.24,1,53631,53723,53890,53610,36760,0,1.814,1.814,1.814,1.814,0,1474.75,1437.0,1475.6,1437.0,1,607.2,582.8,607.9,582.7,1,1100,82.663,82.445,82.825,82.38,15870,1,45.75,45.900002,45.060001,45.34,43.08920300000001,7456000,35.759997999999996,35.950001,35.52,35.950001,35.950001,5130700
2012-08-20,156.520004,157.399994,156.470001,157.259995,157.259995,7846200,141.979996,142.220001,141.589996,142.190002,124.671921,78255700,13274.58008,13276.15039,13230.05957,13271.63965,13271.63965,87590000,59.450001,60.0,58.599998,59.599998,58.255116,415100,1.2344,1.2344,1.2369,1.2294,1,113.7,113.83,114.7,112.87,162570,0,95.8,96.66,96.83,95.32,0,54313,53646,54405,53520,37210,1,1.81,1.81,1.81,1.81,0,1489.65,1477.75,1498.45,1461.25,1,606.8,606.3,608.3,597.1,0,1100,82.5,82.56,82.765,82.435,11080,0,45.32,45.77,44.849998,45.619999,43.355305,6397600,35.82,35.880001,35.490002000000004,35.830002,35.830002,5292000
2012-08-21,158.809998,159.199997,158.690002,158.830002,158.830002,11833100,142.53999299999995,143.089996,141.449997,141.759995,124.294899,105581100,13272.09961,13330.75977,13186.59961,13203.58008,13203.58008,117060000,61.25,63.799999,61.0,62.75,61.334038,1092400,1.2472,1.2347,1.249,1.2342,1,114.64,113.65,115.58,113.65,172400,1,96.44,96.13,97.76,95.97,1,55240,54315,55293,54315,60710,1,1.802,1.802,1.802,1.802,0,1508.9,1489.45,1511.55,1479.85,1,625.1,605.3,626.2,600.1,1,1100,81.92,82.485,82.51,81.805,27410,0,46.360001,47.23,46.080002,46.380001,44.077568,16393800,36.330002,36.419998,35.93,35.98,35.98,6949700
2012-08-22,159.190002,160.630005,158.509995,160.53999299999995,160.53999299999995,13605900,141.399994,142.050003,141.070007,141.820007,124.347504,133243500,13198.30957,13205.05957,13120.33984,13172.75977,13172.75977,111220000,62.900002,66.050003,62.5,65.599998,64.11972800000001,1258000,1.2528,1.2473,1.254,1.2431,1,114.91,114.71,115.27,113.53,203760,1,97.32,97.03,97.62,96.34,1,55309,55227,55568,55115,54000,1,1.695,1.695,1.695,1.695,0,1539.1,1508.95,1540.8,1505.45,1,631.9,625.0,634.4,621.9,1,1100,81.497,81.9,82.135,81.47,26960,0,46.450001,47.5,45.950001,47.5,45.141975,15922200,35.970001,36.299999,35.91,36.220001,36.220001,7176900
2012-08-23,161.410004,162.449997,161.229996,161.889999,161.889999,17237600,141.470001,141.479996,140.440002,140.660004,123.330429,111466400,13171.37012,13171.37012,13046.45996,13057.45996,13057.45996,108800000,67.599998,67.949997,64.849998,65.099998,63.631012,1173400,1.2564,1.2528,1.2591,1.2524,1,115.01,114.84,116.38,114.33,196030,1,95.97,97.41,98.4,95.85,0,56778,55425,57180,55425,107340,1,1.675,1.675,1.675,1.675,0,1542.25,1539.6,1563.3,1531.0,1,652.0,631.8,657.3,628.9,1,1100,81.359,81.48,81.535,81.22,22210,0,47.959999,48.150002,47.349998,47.419998,45.065945,14891700,36.349998,36.450001,35.650002,35.759997999999996,35.759997999999996,9755100
2012-08-24,161.869995,162.350006,161.330002,161.970001,161.970001,8497200,140.309998,141.830002,140.220001,141.509995,124.075722,99481200,13052.82031,13175.50977,13027.2002,13157.96973,13157.96973,88030000,65.150002,65.550003,64.25,65.050003,63.58215,519600,1.2513,1.2563,1.2569,1.2483,0,113.59,114.59,115.28,113.0,215530,0,96.06,96.31,97.42,95.66,1,56949,56768,57024,56389,71330,1,1.6869999999999998,1.6869999999999998,1.6869999999999998,1.6869999999999998,1,1550.45,1542.1,1555.45,1533.3,1,652.5,652.2,656.3,634.9,1,1120,81.60300000000002,81.39,81.75,81.365,15490,1,47.34,47.779999,47.060001,47.57,45.2085,7617800,35.93,36.169998,35.610001000000004,35.68,35.68,4281800
2012-08-27,161.770004,162.28999299999995,161.339996,161.360001,161.360001,5380200,141.889999,142.080002,141.339996,141.53999299999995,124.101974,68785900,13157.74023,13176.16992,13115.45996,13124.66992,13124.66992,96070000,65.199997,65.349998,63.150002,64.050003,62.60471,662900,1.25,1.2511,1.2536,1.2489,0,112.26,113.8,115.5,111.56,171390,0,95.67,96.77,97.82,94.51,0,58039,57670,58445,57409,78720,1,1.652,1.652,1.652,1.652,0,1545.3,1550.7,1557.55,1540.65,0,653.1,656.5,657.5,646.5,1,1120,81.691,81.615,81.73,81.505,9520,1,47.59,47.669998,46.790001,46.900002,44.571758,8282900,35.450001,35.619999,35.139998999999996,35.610001000000004,35.610001000000004,7410800
2012-08-28,161.630005,162.190002,161.300003,161.639999,161.639999,5074200,141.179993,141.839996,140.970001,141.399994,123.979202,75689600,13122.74023,13147.32031,13081.12012,13102.99023,13102.99023,81630000,64.449997,64.949997,63.900002,64.199997,62.751316,378200,1.2565,1.2498,1.2576,1.2464,1,112.58,112.68,113.1,111.71,191610,1,96.14,95.69,96.57,95.17,1,57609,58115,58144,57351,48880,0,1.6369999999999998,1.6369999999999998,1.6369999999999998,1.6369999999999998,0,1518.2,1545.55,1545.55,1514.0,0,635.9,653.2,653.2,635.2,0,1120,81.381,81.7,81.84,81.275,12830,0,47.07,47.389999,46.799999,46.849998,44.524242,7093000,35.73,35.900002,35.52,35.790001000000004,35.790001000000004,5587500
2012-08-29,161.600006,161.679993,160.179993,160.589996,160.589996,9287700,141.520004,141.889999,141.119995,141.509995,124.075722,65421300,13103.45996,13144.80957,13081.26953,13107.48047,13107.48047,91530000,64.449997,64.949997,63.599998,64.0,62.555836,505100,1.2529,1.2565,1.2574,1.2517,0,112.54,112.34,113.3,111.5,181930,0,95.19,96.17,96.47,94.86,0,57559,57525,57861,57160,54930,0,1.652,1.652,1.652,1.652,1,1517.35,1518.15,1525.15,1510.45,0,630.1,635.7,639.4,630.1,0,1120,81.564,81.365,81.605,81.35,11040,1,46.959999,47.009998,46.259998,46.389999,44.08707800000001,8076100,35.740002000000004,35.740002000000004,35.27,35.380001,35.380001,7633500
2012-08-30,161.259995,161.309998,160.009995,160.520004,160.520004,5813700,140.899994,140.940002,140.190002,140.490005,123.181374,96589900,13101.29004,13101.37012,12978.91016,13000.70996,13000.70996,89980000,63.799999,64.699997,63.25,63.950001,62.50696600000001,528000,1.2506,1.2531,1.2565,1.2488,0,112.65,112.5,113.44,112.25,157320,1,94.79,95.33,95.63,93.98,0,56953,57413,57535,56731,51430,0,1.628,1.628,1.628,1.628,0,1507.65,1517.0,1528.75,1501.9,0,614.9,630.95,635.0,612.0,0,1120,81.71300000000002,81.57,81.78,81.41,12380,1,46.419998,46.59,45.849998,46.02,43.735447,8065700,35.41,35.450001,34.970001,35.259997999999996,35.259997999999996,5136100
2012-08-31,161.139999,164.220001,159.559998,164.220001,164.220001,18024200,141.28999299999995,141.820007,140.360001,141.160004,123.76886,151970400,13002.71973,13151.87012,13002.63965,13090.83984,13090.83984,119780000,65.150002,67.199997,64.199997,66.400002,64.90167199999999,1010200,1.2577,1.2506,1.2638,1.2493,1,114.57,112.48,114.93,112.36,209500,1,96.54,94.92,97.09,94.68,1,58404,56865,58517,56613,60170,1,1.548,1.548,1.548,1.548,0,1540.15,1507.7,1541.2,1498.55,1,627.95,617.05,629.0,617.0,1,1120,81.21600000000002,81.7,81.74,80.96,24480,0,46.43,48.060001,45.959999,47.939999,45.560131,26221700,35.869999,36.080002,35.330002,35.889998999999996,35.889998999999996,8277800
2012-09-04,164.110001,164.770004,163.660004,164.479996,164.479996,12034800,141.03999299999995,141.46000700000005,140.130005,141.029999,123.654823,120226200,13092.15039,13092.38965,12977.08984,13035.94043,13035.94043,103920000,66.900002,67.900002,65.599998,67.75,66.221214,729800,1.2567,1.2593,1.263,1.2557,0,114.18,115.51,116.65,113.93,216750,0,95.62,96.38,97.38,94.97,0,60606,59700,60784,59700,1540,1,1.574,1.574,1.574,1.574,1,1566.9,1553.1,1570.55,1549.85,1,640.25,626.8,639.25,626.8,1,1100,81.316,81.235,81.395,81.055,12610,1,48.07,48.139999,47.32,47.77,45.398571,10668700,35.959998999999996,35.98,35.349998,35.509997999999996,35.509997999999996,6593100
2012-09-05,164.119995,164.389999,163.809998,164.309998,164.309998,8401900,141.089996,141.470001,140.630005,140.910004,123.549622,100660300,13036.08984,13095.91016,13018.74023,13047.48047,13047.48047,92550000,67.800003,68.25,66.300003,67.75,66.221214,469400,1.2601,1.2567,1.2626,1.2502,1,113.09,114.1,114.38,112.73,229600,0,96.03,95.62,96.03,94.27,1,60630,60240,60778,60199,1250,1,1.596,1.596,1.596,1.596,1,1567.8,1567.2,1576.8,1543.1,1,646.15,635.5,642.5,634.5,1,1100,81.235,81.49,81.675,81.115,19880,0,47.73,47.98,47.290001,47.93,45.550632,6741300,35.470001,35.59,35.09,35.57,35.57,6826200
2012-09-06,165.160004,165.779999,164.800003,164.889999,164.889999,12961100,141.759995,143.779999,141.75,143.770004,126.057251,158272500,13045.23047,13294.12988,13045.08008,13292.0,13292.0,128650000,68.849998,69.050003,67.949997,68.900002,67.345261,641700,1.2631,1.2603,1.2652,1.2562,1,113.49,113.67,115.15,112.55,234050,1,94.77,96.01,97.72,94.6,0,62339,62049,63430,62027,119570,1,1.676,1.676,1.676,1.676,1,1581.1,1568.05,1593.45,1565.2,1,647.0,642.55,650.3,642.55,1,1100,81.033,81.255,81.455,81.005,24210,0,48.459999,49.16,48.200001,49.130001,46.691063,15134600,35.990002000000004,36.360001000000004,35.23,35.23,35.23,12623300
2012-09-07,167.770004,169.0,167.369995,168.440002,168.440002,19138600,144.009995,144.389999,143.880005,144.330002,126.548294,107272100,13289.53027,13320.26953,13266.21973,13306.63965,13306.63965,142210000,71.099998,73.599998,70.0,73.400002,71.743713,1534900,1.2816,1.2631,1.2818,1.2626,1,114.25,112.8,114.65,112.34,227680,1,96.28,94.72,96.75,94.09,1,64060,62037,64170,61398,106660,1,1.668,1.668,1.668,1.668,0,1591.75,1580.85,1606.4,1561.7,1,654.0,644.5,656.4,644.5,1,1100,80.234,81.12,81.14,80.14,28230,0,50.259998,50.73,50.080002,50.459999,47.955032,18402500,35.470001,36.0,35.009997999999996,35.880001,35.880001,10436700
2012-09-10,167.839996,168.139999,167.229996,167.28999299999995,167.28999299999995,7760600,144.190002,144.440002,143.46000700000005,143.509995,125.829247,86458500,13308.55957,13324.09961,13251.38965,13254.29004,13254.29004,123810000,73.400002,73.449997,70.300003,70.800003,69.202393,737900,1.2759,1.2807,1.2813,1.2755,0,114.81,114.55,115.05,113.92,149700,1,96.26,96.3,96.69,95.4,0,63980,64008,64614,63759,70280,1,1.654,1.654,1.654,1.654,0,1592.35,1597.5,1608.75,1589.6,0,672.25,654.55,672.4,654.55,1,1100,80.343,80.185,80.4,80.17,20650,1,50.299999,50.419998,49.400002,49.48,47.023682,11893500,35.639998999999996,35.970001,35.540001000000004,35.849998,35.849998,4298800
2012-09-11,168.220001,168.529999,167.78999299999995,167.899994,167.899994,7522900,143.600006,144.369995,143.559998,143.910004,126.180031,88760000,13254.59961,13354.33984,13253.20996,13323.36035,13323.36035,104920000,71.900002,73.449997,71.400002,72.75,71.108391,890300,1.2855,1.2757,1.2872,1.2754,1,115.4,114.65,115.46,114.37,151870,1,96.91,96.4,97.41,96.19,1,63804,64102,64290,63638,55880,0,1.7,1.7,1.7,1.7,1,1606.0,1592.5,1612.45,1588.8,1,674.4,670.5,675.3,668.8,1,1100,79.836,80.36,80.37,79.765,20180,0,49.93,50.349998,49.580002,49.810001,47.337299,9796700,36.099998,36.200001,35.950001,36.110001000000004,36.110001000000004,5879100
2012-09-12,168.839996,168.869995,167.25,167.919998,167.919998,9945400,144.389999,144.550003,143.899994,144.389999,126.600876,87640900,13321.62012,13373.62012,13317.51953,13333.34961,13333.34961,111520000,72.800003,73.349998,70.400002,72.349998,70.717415,958600,1.29,1.2855,1.2937,1.2816,1,115.96,115.0,116.67,115.0,135260,1,96.86,96.91,98.12,96.37,0,63298,63899,64755,61912,119570,0,1.758,1.758,1.758,1.758,1,1643.45,1605.95,1658.95,1604.8,1,678.8,677.75,681.0,675.65,1,1100,79.723,79.86,79.99,79.5,35300,0,50.189999,50.240002,48.709999,50.009998,47.527367,18235400,36.169998,36.279999,35.970001,36.040001000000004,36.040001000000004,5777700
2012-09-13,167.869995,171.910004,166.300003,171.309998,171.309998,28336900,144.369995,147.03999299999995,143.990005,146.589996,128.52981599999998,225470200,13329.70996,13573.330080000002,13325.11035,13539.86035,13539.86035,151770000,72.150002,75.900002,70.599998,75.550003,73.845215,1724900,1.2989,1.29,1.3002,1.2857,1,116.9,115.6,117.48,115.45,25030,1,98.06,97.01,98.66,96.59,1,65292,63268,65723,62273,129420,1,1.721,1.721,1.721,1.721,0,1692.85,1643.3,1693.2,1639.15,1,688.5,684.2,684.2,683.55,1,1100,79.237,79.665,80.075,79.15,29550,0,49.889999,52.529999,49.240002,52.52,49.912773,32409600,36.57,36.610001000000004,35.91,36.509997999999996,36.509997999999996,9560300
2012-09-14,171.889999,172.229996,171.309998,171.800003,171.800003,16847500,146.880005,148.110001,146.759995,147.240005,129.099747,169777000,13540.40039,13653.24023,13533.94043,13593.37012,13593.37012,185160000,76.900002,78.900002,76.0,78.75,76.973,1678800,1.3127,1.2990000000000002,1.3171,1.298,1,116.66,115.66,117.95,115.58,181370,0,99.05,98.08,100.46,98.03,1,64312,65400,65670,63801,87100,0,1.869,1.869,1.869,1.869,1,1709.0,1693.05,1716.3,1683.45,1,698.8,696.95,704.3,696.95,1,1200,78.84100000000002,79.23,79.265,78.6,16150,0,53.029999,54.080002,53.0,53.860001,51.186249,27035600,36.959998999999996,37.169998,36.650002,36.84,36.84,7355700
2012-09-17,171.770004,171.96000700000005,170.059998,170.399994,170.399994,11281600,146.940002,147.190002,146.369995,146.740005,128.661346,119427800,13588.57031,13593.15039,13526.669919999998,13553.09961,13553.09961,128020000,79.25,80.550003,77.150002,79.5,77.70607,1213100,1.3117,1.3127,1.317,1.3083,0,113.79,116.67,117.02,111.5,212970,0,96.52,99.36,99.73,94.86,0,63761,64120,64336,63605,48070,0,1.843,1.843,1.843,1.843,0,1665.3,1708.3,1715.75,1663.05,0,688.6,696.3,696.3,690.35,0,1350,78.843,78.84,79.015,78.75,880,0,54.02,54.200001,53.130001,53.889999,51.214756,12992700,36.860001000000004,37.02,35.23,35.75,35.75,24872100
2012-09-18,170.809998,171.949997,170.669998,171.720001,171.720001,12486600,146.490005,146.809998,146.25,146.619995,128.556137,98326600,13552.330080000002,13582.12012,13517.80957,13564.63965,13564.63965,120720000,78.5,80.449997,77.75,77.949997,76.19103199999998,1557300,1.3048,1.3118,1.3122,1.3028,0,112.03,113.45,114.42,111.61,212110,0,95.47,96.92,97.44,95.32,0,64469,63651,64840,63323,85350,1,1.812,1.812,1.812,1.812,0,1621.6,1665.2,1677.2,1619.65,0,666.85,681.0,666.85,681.0,0,1400,79.346,79.085,79.365,79.035,15260,1,53.790001,54.32,53.369999,54.32,51.623409,16323500,35.779999,35.939999,35.389998999999996,35.57,35.57,8091900
2012-09-19,171.880005,172.029999,171.190002,171.740005,171.740005,9125800,146.78999299999995,147.169998,146.410004,146.699997,128.626266,128318300,13565.41016,13626.48047,13556.74023,13577.95996,13577.95996,116210000,78.949997,81.0,77.900002,79.800003,77.999313,1200600,1.3048,1.3046,1.3086,1.2992,1,108.19,111.71,112.98,107.4,298800,0,91.56,95.72,96.41,91.48,0,64480,64599,64726,64132,35970,1,1.774,1.774,1.774,1.774,0,1641.5,1621.6,1646.95,1621.15,1,671.9,664.5,676.8,664.0,1,1375,79.127,79.27,79.485,79.07,19020,0,54.509998,54.950001,53.900002,54.790001,52.070087,15389300,34.950001,34.959998999999996,33.959998999999996,34.119999,34.119999,21758500
2012-09-20,171.029999,171.690002,170.229996,171.470001,171.470001,8703000,146.029999,146.78999299999995,145.630005,146.71000700000005,128.635056,154009800,13575.169919999998,13599.01953,13503.0,13596.92969,13596.92969,117910000,78.800003,79.25,76.699997,78.400002,76.630898,1636600,1.2969,1.3049,1.306,1.2919999999999998,0,110.03,108.18,110.65,107.1,250450,1,91.81,96.58,97.18,95.47,1,64362,64320,64525,63711,60800,0,1.765,1.765,1.765,1.765,0,1628.9,1641.45,1641.5,1596.55,0,659.6,668.75,668.75,659.65,0,1325,79.47800000000002,79.135,79.755,79.13,27150,1,54.130001,54.41,53.669998,54.360001,51.661423,11582300,34.080002,34.509997999999996,34.0,34.509997999999996,34.509997999999996,8541800
2012-09-21,172.929993,173.179993,171.53999299999995,171.96000700000005,171.96000700000005,13361300,146.639999,146.669998,145.809998,145.869995,128.581268,108737500,13597.24023,13647.09961,13571.53027,13579.46973,13579.46973,429610000,80.199997,80.800003,77.699997,77.75,75.99556700000002,2746100,1.298,1.2969,1.3047,1.2954,1,111.42,110.5,111.7,110.08,161970,1,92.98,93.06,93.97,92.72,1,63371,64448,64599,63111,85910,0,1.754,1.754,1.754,1.754,0,1635.8,1629.8,1647.15,1629.8,1,672.1,665.1,678.5,665.0,1,1275,79.398,79.46,79.52,79.11,18660,0,55.110001,55.25,54.310001,54.810001,52.089088,13869600,34.619999,34.740002000000004,34.349998,34.490002000000004,34.490002000000004,7118500
2012-09-24,170.630005,171.389999,170.570007,171.050003,171.050003,9177900,145.149994,145.979996,145.03999299999995,145.649994,128.38734399999998,95682000,13577.84961,13601.90039,13521.67969,13558.919919999998,13558.919919999998,120370000,76.099998,77.099998,74.449997,75.0,73.307625,964900,1.2931,1.2981,1.2990000000000002,1.289,0,109.81,111.5,111.56,108.78,187250,0,92.05,93.23,93.23,91.11,0,62412,63121,63121,62034,69120,0,1.715,1.715,1.715,1.715,0,1626.5,1634.35,1635.55,1611.6,0,644.35,641.35,641.35,639.0,0,1175,79.577,79.42,79.825,79.42,18010,1,54.060001,54.23,52.93,52.959999,50.330925,16072900,34.009997999999996,34.150002,33.77,34.09,34.09,5414600
2012-09-25,171.759995,172.110001,170.5,170.770004,170.770004,10365300,145.96000700000005,146.240005,144.059998,144.100006,127.021065,133165200,13559.919919999998,13620.20996,13457.25,13457.54981,13457.54981,138630000,76.5,77.050003,73.400002,73.5,71.84146899999998,1136900,1.29,1.2933,1.2973,1.2887,0,110.45,109.93,111.47,109.44,195940,1,90.78,92.2,93.3,90.66,0,62314,62599,63140,62112,61820,0,1.671,1.671,1.671,1.671,0,1632.85,1626.7,1647.35,1622.2,1,638.4,645.0,649.5,636.5,0,1125,79.608,79.555,79.755,79.375,16290,1,53.709999,53.959999,52.16,52.169998,49.580139,17410200,34.310001,34.5,33.75,33.75,33.75,5975400
2012-09-26,169.46000700000005,170.050003,168.339996,169.809998,169.809998,12064800,144.070007,144.110001,142.949997,143.28999299999995,126.30706,146502200,13458.62988,13480.37012,13406.91016,13413.50977,13413.50977,124350000,72.099998,73.699997,70.5,73.449997,71.792587,1502500,1.2872,1.2899,1.2913,1.2835,0,110.04,109.88,110.23,108.45,198470,0,90.14,91.0,91.52,89.13,0,62656,62390,62790,61830,73710,1,1.609,1.609,1.609,1.609,0,1641.0,1632.8,1641.9,1616.75,1,624.7,618.5,618.5,613.35,0,1100,79.94800000000002,79.725,80.08,79.67,17200,1,51.549999,52.779999,50.900002,52.400002,49.798725,18635900,33.5,33.509997999999996,32.98,33.34,33.34,11275400
2012-09-27,171.020004,172.600006,170.759995,172.339996,172.339996,10539500,143.889999,144.970001,143.509995,144.639999,127.49706299999998,111830300,13413.46973,13522.830080000002,13413.46973,13485.96973,13485.96973,113990000,74.300003,75.900002,73.25,75.699997,73.991814,752200,1.2914,1.2871,1.2929,1.2828,1,112.01,110.17,112.5,109.68,226560,1,92.3,90.18,92.49,89.98,1,63055,62669,63325,62250,68650,1,1.656,1.656,1.656,1.656,1,1657.65,1641.2,1662.6,1632.5,1,637.0,629.1,638.0,626.8,1,1100,79.592,79.865,80.01,79.55,18220,0,53.09,53.990002,52.599998,53.889999,51.214756,17141300,33.830002,34.25,33.68,34.150002,34.150002,7854200
2012-09-28,172.029999,172.479996,171.339996,171.889999,171.889999,9681200,144.089996,144.559998,143.46000700000005,143.970001,126.906509,150696100,13485.88965,13487.66016,13367.26953,13437.12988,13437.12988,146950000,75.5,76.699997,74.599998,76.199997,74.480537,803400,1.2858,1.2912,1.2959,1.2837,0,112.39,112.53,113.4,111.52,184800,1,92.09,92.38,92.73,91.43,0,62814,63048,63217,62626,54880,0,1.633,1.633,1.633,1.633,0,1667.25,1657.85,1679.9,1655.2,1,638.3,636.9,644.1,636.6,1,1100,80.025,79.625,80.09,79.42,22450,1,53.689999,54.119999,53.209999,53.689999,51.024689,10909100,34.110001000000004,34.279999,33.91,34.119999,34.119999,5524200
2012-10-01,172.830002,173.619995,171.770004,172.28999299999995,172.28999299999995,10676400,144.520004,145.690002,144.009995,144.350006,127.241432,135911200,13437.66016,13598.25,13437.66016,13515.11035,13515.11035,106120000,77.300003,78.400002,76.199997,76.900002,75.164742,973400,1.2889,1.2859,1.294,1.2803,1,112.19,112.34,113.27,111.47,161820,0,92.41,92.19,93.36,91.3,1,62934,62642,64999,62203,91110,1,1.618,1.618,1.618,1.618,0,1677.5,1656.65,1690.35,1649.6,1,643.5,633.1,659.1,627.4,1,1125,79.90899999999998,80.045,80.25,79.67,18310,0,54.209999,54.610001,53.700001,53.93,51.252769,10912600,34.450001,34.599998,34.150002,34.25,34.25,6005100
2012-10-03,172.509995,172.610001,171.889999,172.410004,172.410004,5647600,144.889999,145.429993,144.130005,145.089996,127.893715,121283100,13479.20996,13536.26953,13439.12012,13494.61035,13494.61035,103890000,76.449997,76.599998,74.150002,74.599998,72.916634,793700,1.2906,1.2919,1.2938,1.2877,0,108.17,111.36,111.36,107.67,240500,0,88.02,91.67,91.84,87.73,0,62318,62872,62872,62252,50420,0,1.616,1.616,1.616,1.616,0,1691.15,1679.45,1694.7,1671.9,1,655.7,651.0,658.7,647.3,1,1175,80.064,79.855,80.095,79.795,13940,1,53.68,53.68,52.619999,52.720001,50.102837,11934900,33.57,33.59,32.52,32.610001000000004,32.610001000000004,16350900
2012-10-04,173.199997,174.070007,172.919998,173.610001,173.610001,10376800,145.639999,146.339996,145.440002,146.130005,128.810486,124311600,13495.17969,13594.330080000002,13495.17969,13575.36035,13575.36035,106390000,74.449997,76.050003,74.300003,76.0,74.285049,828000,1.3018,1.2905,1.3032,1.2901,1,112.58,108.2,112.69,108.02,240030,1,91.55,88.06,91.89,87.95,1,62105,62344,62660,61891,56920,0,1.673,1.673,1.673,1.673,1,1726.7,1691.45,1726.75,1691.45,1,673.1,655.7,666.1,655.7,1,1200,79.44,79.94,80.005,79.355,20030,0,53.490002,54.25,53.290001,54.25,51.556885,14103200,32.990002000000004,34.040001000000004,32.880001,33.939999,33.939999,12085500
2012-10-05,172.869995,173.369995,172.009995,172.619995,172.619995,8871000,146.910004,147.160004,145.699997,146.139999,128.81926,124842100,13569.17969,13661.87012,13568.75,13610.15039,13610.15039,115500000,75.300003,75.900002,73.699997,74.550003,72.867775,915500,1.3034,1.3018,1.3072,1.2993,1,112.02,112.45,113.05,110.54,237740,0,89.89,91.61,91.8,89.11,0,61732,62250,62538,61651,59680,0,1.732,1.732,1.732,1.732,1,1711.25,1727.05,1734.45,1704.15,0,661.4,671.1,673.6,658.7,0,1225,79.428,79.48,79.525,79.18,17730,0,53.990002,54.639999,53.419998,53.650002,50.986671,12997100,33.700001,33.700001,33.0,33.349998,33.349998,7233000
2012-10-09,171.860001,172.169998,170.559998,170.990005,170.990005,7750700,145.529999,145.649994,144.149994,144.199997,127.109215,148872900,13582.87988,13592.330080000002,13473.30957,13473.53027,13473.53027,103630000,74.650002,74.699997,71.400002,71.599998,69.984344,795800,1.2885,1.297,1.2991,1.2858,0,114.5,112.22,114.72,111.97,213790,1,92.25,89.75,93.04,89.42,1,61675,61560,61781,61120,62590,1,1.713,1.713,1.713,1.713,0,1688.55,1696.2,1714.3,1687.9,0,655.8,658.4,666.6,654.4,0,1225,80.069,79.65,80.195,79.57,24270,1,53.43,53.66,52.049999,52.080002,49.494617,13256500,33.450001,34.43,33.439999,34.18,34.18,13362800
2012-10-10,170.53999299999995,171.339996,170.300003,170.839996,170.839996,7361300,144.179993,144.320007,143.089996,143.279999,126.298241,124247500,13473.53027,13478.830080000002,13327.62012,13344.96973,13344.96973,101120000,70.75,71.400002,69.900002,70.949997,69.34899899999999,1372100,1.2875,1.2885,1.2914,1.2835,0,114.33,114.23,115.59,113.77,180310,0,91.28,92.36,93.75,91.11,0,62176,61570,62240,61562,56690,1,1.68,1.68,1.68,1.68,0,1671.05,1688.15,1693.55,1667.75,0,649.2,655.9,657.4,648.0,0,1225,80.017,80.185,80.31,79.935,18390,0,51.970001,53.0,51.779999,52.48,49.874752,11006200,34.25,34.700001,33.73,33.84,33.84,8406700
2012-10-11,171.300003,171.949997,171.130005,171.320007,171.320007,5714900,144.279999,144.490005,143.330002,143.360001,126.368767,123601500,13346.28027,13428.49023,13326.12012,13326.38965,13326.38965,86630000,71.849998,72.400002,70.849998,71.099998,69.495621,563000,1.2927,1.2875,1.2954,1.2826,1,115.71,114.56,116.02,114.42,144680,1,92.42,91.34,93.01,91.16,1,61778,62161,62342,61731,49540,0,1.668,1.668,1.668,1.668,0,1686.15,1669.8,1695.45,1663.5,1,652.5,648.8,657.0,646.8,1,1225,79.86,80.145,80.295,79.78,17280,0,52.82,53.130001,52.459999,52.490002,49.884258,7463700,34.27,34.439999,33.939999,34.290001000000004,34.290001000000004,8009100
2012-10-12,171.149994,171.410004,169.809998,170.059998,170.059998,8266000,143.46000700000005,143.949997,142.580002,142.889999,125.95446,124181900,13325.62012,13401.32031,13296.42969,13328.84961,13328.84961,113740000,71.199997,71.400002,69.949997,70.0,68.420441,701200,1.295,1.2927,1.2992,1.2921,1,114.62,115.96,115.96,113.94,119850,0,91.64,92.64,92.87,91.39,0,61346,61761,61897,61061,56190,0,1.656,1.656,1.656,1.656,0,1655.35,1686.25,1691.5,1655.2,0,634.3,652.8,653.8,633.7,0,1225,79.74,79.85,79.9,79.575,15020,0,52.59,52.720001,51.540001,51.66,49.09545900000001,10958100,34.16,34.34,33.790001000000004,34.0,34.0,4685500
2012-10-15,169.009995,169.100006,167.529999,168.350006,168.350006,10704900,143.229996,144.229996,142.770004,144.080002,127.003426,107689100,13329.54004,13437.66016,13325.92969,13424.23047,13424.23047,114880000,69.550003,71.0,69.300003,70.949997,69.34899899999999,735100,1.295,1.2957,1.298,1.2891,1,115.8,114.64,115.91,113.58,108780,1,91.81,91.72,92.28,89.88,1,59959,61066,61066,59858,64930,0,1.668,1.668,1.668,1.668,1,1642.6,1639.55,1650.0,1623.25,1,633.4,631.1,643.0,623.7,0,1225,79.806,79.82,80.045,79.68,14000,1,51.27,51.68,50.810001,51.639999,49.076454,10377700,33.619999,34.119999,33.310001,34.0,34.0,10542400
2012-10-16,168.869995,169.449997,168.669998,169.419998,169.419998,6204000,144.759995,145.639999,144.660004,145.53999299999995,128.29039,108815500,13423.83984,13556.37012,13423.75977,13551.78027,13551.78027,113450000,71.199997,73.050003,71.150002,72.449997,70.815155,789600,1.3054,1.295,1.3062,1.2943,1,115.07,115.72,116.2,114.5,20620,0,92.03,91.83,92.38,91.37,1,60031,59919,60218,59761,47630,1,1.722,1.722,1.722,1.722,1,1654.15,1642.6,1654.35,1636.9,1,641.8,633.5,642.7,633.0,1,1225,79.464,79.745,79.81,79.365,19140,0,51.959999,52.669998,51.959999,52.669998,50.055317,11357500,33.939999,34.200001,33.900002,34.130001,34.130001,6138300
2012-10-17,169.21000700000005,169.949997,168.919998,169.53999299999995,169.53999299999995,5203400,145.639999,146.320007,145.419998,146.199997,128.872177,128834100,13539.62988,13561.65039,13468.90039,13557.0,13557.0,135570000,72.5,74.349998,71.699997,74.099998,72.427925,676800,1.3119,1.3054,1.3141,1.3053,1,113.22,113.93,114.31,112.8,197960,0,92.03,92.13,92.91,91.6,1,60574,60167,60640,60060,45460,1,1.822,1.822,1.822,1.822,1,1667.5,1654.0,1672.6,1652.15,1,651.0,641.7,654.4,640.2,1,1225,79.059,79.215,79.275,78.97,18830,0,52.759998,53.400002,52.220001,53.110001,50.473476,10937100,34.279999,34.419998,33.939999,34.099998,34.099998,5150000
2012-10-18,168.800003,169.309998,168.589996,168.78999299999995,168.78999299999995,6607100,145.820007,146.520004,145.330002,145.820007,128.537201,148108500,13553.24023,13588.73047,13510.92969,13548.94043,13548.94043,128410000,73.25,73.699997,70.949997,70.949997,69.34899899999999,801300,1.3066,1.3119,1.3129,1.3055,0,112.42,113.13,113.63,111.57,212560,0,92.16,92.19,92.72,90.79,1,60732,60592,60978,60050,52270,1,1.831,1.831,1.831,1.831,1,1647.35,1667.6,1677.6,1643.05,0,645.0,650.9,655.7,642.2,0,1225,79.425,79.12,79.465,79.035,17860,1,52.560001,52.73,51.52,51.52,48.962418,14783900,33.75,34.310001,33.639998999999996,34.07,34.07,8306800
2012-10-19,168.419998,168.449997,166.229996,166.970001,166.970001,13860400,145.550003,145.559998,143.050003,143.389999,126.395218,185645200,13545.330080000002,13545.49023,13312.21973,13343.50977,13343.50977,239080000,70.449997,72.5,69.949997,71.699997,70.082077,697900,1.3022,1.3065,1.3078,1.3012,0,110.14,112.26,113.27,109.9,231130,0,89.9,92.79,93.8,90.58,0,59872,60650,60650,59623,68370,0,1.766,1.766,1.766,1.766,0,1621.75,1647.75,1651.95,1613.0,0,625.7,644.8,646.3,621.2,0,1225,79.688,79.425,79.745,79.37,17720,1,51.349998,52.0,50.759998,51.73,49.161987,19920000,34.450001,34.459998999999996,33.27,33.34,33.34,12271300
2012-10-22,167.080002,167.630005,167.029999,167.580002,167.580002,6366200,143.149994,143.669998,142.279999,143.410004,126.412872,125578600,13344.28027,13368.54981,13235.15039,13345.88965,13345.88965,121880000,70.949997,72.650002,70.949997,72.599998,70.961777,689200,1.306,1.3013,1.3085,1.3011,1,109.44,109.95,110.97,109.12,218730,0,87.12,91.14,92.42,89.83,0,59614,59845,59960,59325,46590,0,1.815,1.815,1.815,1.815,1,1615.15,1617.45,1629.55,1605.65,0,625.5,624.6,631.5,618.8,0,1200,79.736,79.7,79.755,79.535,14740,1,51.619999,52.48,51.560001,52.43,49.827232,10197500,33.310001,33.419998,32.68,32.900002,32.900002,17213400
2012-10-23,166.03999299999995,166.059998,165.119995,165.429993,165.429993,11892500,141.860001,142.059998,140.830002,141.419998,124.658699,192056300,13344.90039,13344.90039,13083.28027,13102.53027,13102.53027,122220000,70.800003,71.900002,70.5,70.75,69.15351899999999,729000,1.2986,1.306,1.3077,1.2952,0,108.25,109.52,109.8,107.31,254990,0,86.49,89.22,89.37,85.77,0,59186,59691,59691,58841,57970,0,1.761,1.761,1.761,1.761,0,1581.8,1615.0,1616.1,1572.6,0,598.9,625.7,625.7,590.4,0,1175,80.08,79.62,80.155,79.62,21580,1,51.23,51.48,50.919998,50.959999,48.430214,14897400,32.139998999999996,32.150002,31.620001000000002,31.969998999999998,31.969998999999998,14037500
2012-10-24,165.779999,165.830002,164.600006,164.860001,164.860001,10794600,141.929993,142.100006,140.800003,141.020004,124.306152,120179400,13103.53027,13155.20996,13063.62988,13077.33984,13077.33984,110670000,71.25,71.800003,69.099998,69.25,67.68737,694200,1.2974,1.2986,1.2999,1.2921,0,107.85,108.31,109.34,106.8,233370,0,85.63,86.62,87.49,84.96,0,59000,59224,59548,58860,29840,0,1.794,1.794,1.794,1.794,1,1568.85,1582.15,1585.95,1555.85,0,595.5,598.8,602.9,587.9,0,1125,80.015,80.035,80.245,79.91,18540,0,51.349998,51.5,49.98,50.060001,47.574883,15897400,31.879998999999998,31.959999,31.35,31.629998999999998,31.629998999999998,13591100
2012-10-25,166.28999299999995,166.529999,165.770004,166.020004,166.020004,7013800,142.020004,142.279999,140.570007,141.429993,124.667503,134457400,13079.63965,13214.11035,13017.37012,13103.67969,13103.67969,114590000,70.650002,72.349998,70.550003,71.0,69.39788100000001,619400,1.2934,1.2973,1.3024,1.2926,0,108.49,107.59,109.28,107.46,216600,1,85.99,85.71,86.81,85.29,1,59449,59151,59620,59151,33270,1,1.812,1.812,1.812,1.812,1,1571.85,1568.4,1587.7,1565.7,1,606.1,595.7,609.5,595.7,1,1125,80.118,80.075,80.225,79.775,17230,1,51.290001,51.73,51.02,51.59,49.028938,17175500,31.9,31.940001000000002,31.450001,31.780001000000002,31.780001000000002,8489600
2012-10-26,166.229996,166.600006,165.770004,165.929993,165.929993,6441300,141.300003,141.839996,140.389999,141.350006,124.597,146023500,13104.21973,13151.71973,13040.16992,13107.20996,13107.20996,134640000,70.800003,71.25,69.400002,69.800003,68.224953,633600,1.2942,1.2934,1.2959,1.2883,1,109.55,108.49,109.7,107.4,210560,1,86.12,86.12,86.5,85.12,1,59643,59300,60066,58951,40520,1,1.749,1.749,1.749,1.749,0,1547.15,1572.1,1579.55,1540.95,0,597.1,605.5,609.0,594.6,0,1125,80.156,80.185,80.375,80.0,24920,1,51.709999,51.880001,51.0,51.240002,48.696312,8553500,31.65,31.860001,31.559998999999998,31.790001,31.790001,7962600
2012-10-31,166.470001,167.279999,166.380005,166.830002,166.830002,4681500,141.850006,142.029999,140.679993,141.350006,124.597,103438500,13107.44043,13189.08008,13052.07031,13096.45996,13096.45996,138160000,71.5,74.300003,70.449997,74.099998,72.427925,731000,1.296,1.2961,1.3023,1.2946,1,108.7,109.14,109.8,108.3,174270,0,86.06,85.8,87.25,85.67,1,59881,59560,60016,59455,44930,1,1.694,1.694,1.694,1.694,0,1570.3,1557.65,1579.75,1553.55,1,606.7,595.8,611.5,595.4,1,1125,79.987,80.005,80.055,79.72,16080,0,51.880001,52.970001,51.860001,52.900002,50.273903,17965000,31.809998999999998,32.169998,31.700001,31.780001000000002,31.780001000000002,5258000
2012-11-01,167.020004,167.03999299999995,166.03999299999995,166.070007,166.070007,6018000,141.649994,143.009995,141.520004,142.830002,125.90155,100995600,13099.19043,13273.70996,13099.11035,13232.62012,13232.62012,140510000,73.900002,75.25,73.550003,73.949997,72.281311,497900,1.2942,1.2959,1.2982,1.2923,0,108.17,108.49,109.03,107.75,205330,0,86.91,86.19,87.5,86.0,1,59695,59870,60333,59660,52630,0,1.73,1.73,1.73,1.73,1,1570.15,1571.25,1583.75,1567.4,0,610.5,606.8,617.7,606.2,1,1150,80.13600000000002,79.99,80.19,79.925,18560,1,52.459999,52.540001,52.0,52.009998,49.428085,10229600,31.85,32.25,31.77,32.060001,32.060001,7899100
2012-11-02,164.449997,164.470001,162.300003,162.600006,162.600006,14763100,143.679993,143.720001,141.410004,141.559998,124.782082,137702200,13232.62012,13289.4502,13076.57031,13093.16016,13093.16016,137660000,73.199997,74.0,71.300003,71.349998,69.739975,928700,1.2837,1.2942,1.2952,1.2819999999999998,0,105.68,108.07,108.8,105.5,222830,0,84.76,87.01,87.34,84.76,0,57651,59650,59650,57455,87520,0,1.717,1.717,1.717,1.717,0,1545.5,1570.25,1571.8,1544.0,0,600.7,610.4,611.9,599.4,0,1150,80.683,80.115,80.74,80.095,28230,1,51.32,51.400002,49.740002,49.759998,47.28978,20450400,31.950001,31.959999,31.23,31.35,31.35,8000900
2012-11-05,163.119995,163.419998,162.809998,163.229996,163.229996,6156200,141.350006,142.169998,140.929993,141.850006,125.03775,98378500,13092.28027,13140.58008,13038.70996,13112.44043,13112.44043,95350000,71.550003,71.599998,70.099998,70.150002,68.56706199999999,446000,1.2797,1.2812,1.2843,1.2767,0,107.73,105.55,108.18,104.76,217320,1,85.72,84.67,85.92,84.36,1,58574,57788,58650,57582,58760,1,1.679,1.679,1.679,1.679,0,1549.2,1551.2,1552.7,1538.5,0,612.7,604.0,612.9,596.2,1,1150,80.843,80.71,80.925,80.59,18160,1,50.040001,50.25,49.389999,49.389999,46.938156,10855400,31.379998999999998,31.68,31.290001,31.610001,31.610001,6981200
2012-11-06,163.910004,166.770004,163.610001,166.300003,166.300003,16051800,142.279999,143.520004,142.130005,142.96000700000005,126.016159,107068100,13112.90039,13290.75,13112.90039,13245.67969,13245.67969,105710000,70.650002,73.25,70.449997,73.150002,71.499367,784300,1.2814,1.2795,1.2828,1.2763,1,111.07,107.93,111.31,107.13,259930,1,88.41,85.75,89.31,85.5,1,59910,58595,60283,58355,70950,1,1.751,1.751,1.751,1.751,1,1556.45,1549.5,1564.1,1539.65,1,615.3,612.8,621.7,610.6,1,1150,80.715,80.8,80.92,80.65,24330,0,50.02,50.490002,49.389999,50.34,47.840996,18612700,31.93,32.880001,31.75,32.560001,32.560001,9763600
2012-11-07,166.869995,167.130005,165.03999299999995,166.490005,166.490005,13195200,141.660004,141.679993,139.059998,139.720001,123.160194,264304500,13228.24023,13228.32031,12876.59961,12932.73047,12932.73047,164250000,73.550003,74.349998,71.150002,74.150002,72.476807,667200,1.2771,1.2813,1.2877,1.2735,0,106.82,110.83,111.64,106.53,265330,0,84.5,88.46,88.84,84.09,0,59252,60000,60229,58385,108360,0,1.644,1.644,1.644,1.644,0,1546.6,1555.95,1569.8,1535.15,0,611.8,615.4,624.3,602.6,0,1150,80.867,80.785,81.025,80.365,34740,1,50.709999,51.119999,49.639999,51.07,48.534748,15286700,31.98,32.130001,31.0,31.209999,31.209999,14121100
2012-11-08,166.139999,168.160004,166.119995,167.990005,167.990005,8829000,139.699997,140.410004,137.929993,138.03999299999998,121.679314,181517300,12932.80957,12980.23047,12811.24023,12811.32031,12811.32031,138350000,74.25,76.900002,73.449997,75.949997,74.236183,623600,1.2747,1.2771,1.2782,1.2718,0,107.25,106.92,108.17,106.12,200130,1,84.97,84.54,85.72,84.25,1,59881,59495,59999,59213,63150,1,1.618,1.618,1.618,1.618,0,1547.5,1546.5,1549.3,1534.85,1,614.8,611.7,616.4,605.0,1,1150,80.88600000000002,80.94,81.11,80.825,20680,1,50.77,51.82,50.200001,51.41,48.857872,15624700,31.299999,31.530001000000002,31.08,31.299999,31.299999,7545600
2012-11-09,168.21000700000005,168.53999299999995,167.550003,167.820007,167.820007,7361000,137.619995,139.440002,137.550003,138.160004,121.785072,201055300,12811.16992,12890.19043,12743.38965,12815.38965,12815.38965,131670000,76.199997,76.599998,74.5,74.550003,72.867775,512000,1.2709,1.2747,1.279,1.2689,0,109.4,107.15,109.78,106.25,201020,1,86.14,85.16,86.92,84.28,1,60785,60000,61142,60000,72790,1,1.6130000000000002,1.6130000000000002,1.6130000000000002,1.6130000000000002,0,1554.95,1547.1,1572.55,1547.1,1,606.4,614.7,618.4,605.4,0,1150,81.098,80.95,81.175,80.685,23740,1,51.470001,51.619999,50.66,50.669998,48.154606,10771000,31.309998999999998,31.99,31.280001000000002,31.73,31.73,6885400
2012-11-13,166.660004,167.940002,166.630005,167.100006,167.100006,6463300,137.53999299999998,139.25,137.360001,137.78999299999998,121.458916,123018300,12808.70996,12898.25,12748.50977,12756.17969,12756.17969,142200000,72.25,74.900002,71.5,73.849998,72.183563,478700,1.2704,1.2709,1.2728,1.2662,0,108.26,108.7,108.98,107.38,140010,0,85.33,85.71,86.07,84.69,0,60804,61101,61370,60587,17370,0,1.595,1.595,1.595,1.595,0,1585.85,1563.75,1594.7,1557.55,1,635.3,606.8,637.8,602.7,1,1150,81.14,81.19,81.32,81.035,20690,1,49.459999,50.130001,49.25,49.48,47.023682,10448100,31.309998999999998,31.690001000000002,31.27,31.41,31.41,6217700
2012-11-14,167.46000700000005,168.03999299999995,166.779999,167.139999,167.139999,8510500,138.21000700000002,138.429993,135.619995,135.929993,119.819359,191505000,12746.54004,12797.73047,12542.67969,12570.9502,12570.9502,162180000,74.050003,74.650002,72.25,72.400002,70.766289,604300,1.2736,1.2706,1.2778,1.27,1,109.61,108.12,110.35,107.8,113910,1,86.41,85.44,86.72,85.0,1,61375,61199,61450,60680,46290,1,1.589,1.589,1.589,1.589,0,1586.45,1586.15,1602.2,1579.5,1,633.4,635.8,649.5,633.4,0,1150,81.1,81.15,81.215,80.94,23310,0,49.419998,49.450001,47.16,47.220001,44.875877,25574300,31.52,31.92,31.389999,31.77,31.77,11898600
2012-11-15,167.0,167.050003,165.179993,166.089996,166.089996,10023200,135.979996,136.490005,135.179993,135.699997,119.616631,178128400,12571.09961,12600.58984,12496.55957,12542.37988,12542.37988,129150000,72.150002,72.650002,69.5,70.449997,68.860291,796100,1.278,1.2736,1.2803,1.2717,1,110.98,109.68,111.12,109.66,21030,1,85.25,86.57,87.04,84.9,0,60910,61231,61249,60335,58290,0,1.595,1.595,1.595,1.595,1,1572.35,1586.55,1586.85,1563.2,0,632.5,633.0,641.9,628.1,0,1150,81.138,81.205,81.25,80.975,24280,1,47.150002,47.189999,45.5,45.970001,43.687931,29679400,31.940001000000002,31.99,31.200001,31.49,31.49,11982900
2012-11-16,165.740005,166.360001,165.470001,165.880005,165.880005,6944000,135.899994,136.639999,134.699997,136.369995,120.207245,239483900,12542.30957,12604.16992,12471.49023,12588.30957,12588.30957,197110000,69.449997,70.800003,69.099998,70.5,68.909172,678400,1.2744,1.278,1.2788,1.2689,0,108.95,107.69,109.25,107.66,200900,0,86.6,85.3,87.03,85.04,1,61002,61033,61225,60511,62420,1,1.584,1.584,1.584,1.584,0,1560.25,1572.3,1572.5,1546.35,0,626.9,633.3,633.3,619.7,0,1150,81.31,81.095,81.515,81.08,28850,1,45.900002,46.77,45.349998,46.470001,44.163116,22350700,31.82,32.049999,31.629998999999998,31.93,31.93,10099100
2012-11-19,167.75,168.160004,167.380005,167.869995,167.869995,6764500,137.899994,139.149994,136.410004,139.130005,122.64011399999998,151495800,12590.23047,12796.19043,12590.23047,12795.95996,12795.95996,136910000,72.199997,74.599998,71.949997,74.449997,72.770027,701400,1.2813,1.2739,1.2822,1.2731,1,111.7,109.2,112.2,109.19,232660,1,89.19,87.38,89.88,87.19,1,61597,61020,61670,60962,55410,1,1.6130000000000002,1.6130000000000002,1.6130000000000002,1.6130000000000002,1,1577.7,1564.95,1584.45,1560.85,1,641.3,628.9,646.2,627.1,1,1125,80.922,81.25,81.28,80.835,17490,0,47.560001,47.849998,47.209999,47.77,45.398571,15537800,32.52,32.93,32.5,32.669998,32.669998,9312500
2012-11-20,167.75,168.020004,166.839996,167.389999,167.389999,5496100,138.910004,139.419998,138.080002,139.190002,122.693008,119807400,12790.88965,12808.55957,12701.07031,12788.50977,12788.50977,134160000,74.650002,75.0,73.199997,73.699997,72.036957,638000,1.2818,1.2813,1.283,1.2765,1,109.83,111.8,111.85,109.01,236770,0,87.27,89.22,89.26,86.24,0,61536,61516,61971,61425,53080,0,1.668,1.668,1.668,1.668,1,1580.85,1577.5,1585.7,1569.8,1,637.0,641.4,643.9,635.2,0,1125,81.0,81.025,81.075,80.845,13520,1,47.540001,47.73,47.080002,47.360001,45.008923,10107900,32.41,32.529999,31.59,31.950001,31.950001,16924600
2012-11-21,167.190002,167.820007,166.970001,167.559998,167.559998,3810700,139.309998,139.570007,139.029999,139.449997,122.92218,81710800,12788.36035,12845.99023,12786.12988,12836.88965,12836.88965,97300000,73.5,76.5,73.349998,75.75,74.040695,675000,1.2829,1.2817,1.2833,1.2734,1,110.86,110.49,111.46,109.55,192520,1,87.69,87.33,87.94,86.42,1,62047,61602,62160,61510,45720,1,1.68,1.68,1.68,1.68,1,1580.35,1580.8,1584.6,1567.1,0,646.0,637.3,654.2,631.5,1,1100,80.96600000000002,80.98,81.3,80.945,4950,0,47.34,48.139999,47.0,48.080002,45.69318,8856600,32.0,32.169998,31.68,32.119999,32.119999,9170100
2012-11-23,167.970001,170.009995,167.800003,169.610001,169.610001,6110100,140.130005,141.399994,140.03999299999998,141.350006,124.597,65409200,12833.12988,13011.4502,12832.98047,13009.53027,13009.53027,61110000,76.5,78.199997,75.699997,77.150002,75.40911899999998,452800,1.2976,1.2883,1.2992,1.2868,1,111.38,110.47,111.54,110.1,103820,1,88.27,87.71,88.56,86.74,1,63526,62190,63620,62115,66190,1,1.693,1.693,1.693,1.693,1,1622.6,1583.05,1625.4,1575.4,1,666.3,654.9,669.6,652.2,1,0,80.236,80.755,80.76,80.155,20540,0,48.349998,49.0,47.880001,48.740002,46.320419,12737700,32.099998,32.450001,32.099998,32.32,32.32,2181900
2012-11-26,169.559998,169.729996,169.25,169.429993,169.429993,5377700,140.649994,141.360001,140.190002,141.050003,124.332558,100124400,13008.4502,13008.4502,12900.16992,12967.37012,12967.37012,114360000,76.800003,77.449997,76.050003,77.199997,75.45796999999997,678200,1.2973,1.2972,1.2985,1.2943,0,110.92,111.16,111.48,110.27,134490,0,87.77,88.29,88.38,87.35,0,63734,63300,64142,63225,63210,1,1.666,1.666,1.666,1.666,0,1615.6,1616.6,1618.35,1605.7,0,665.8,667.1,672.2,661.0,0,1100,80.266,80.23,80.34,80.18,13150,1,48.5,48.75,47.860001,48.75,46.329918,12536000,32.060001,32.240002000000004,32.0,32.189999,32.189999,2919200
2012-11-27,169.139999,169.399994,168.619995,168.71000700000005,168.71000700000005,7314400,140.910004,141.389999,140.240005,140.330002,123.697891,128646200,12963.37988,12980.19043,12868.25977,12878.12988,12878.12988,117900000,76.849998,77.199997,74.699997,74.849998,73.16100300000002,586800,1.2945,1.297,1.301,1.2915,0,109.87,111.0,111.36,109.31,178240,0,87.34,87.91,88.34,86.91,0,63536,63877,64133,63361,51680,0,1.639,1.639,1.639,1.639,0,1612.4,1615.65,1622.85,1611.35,0,669.1,666.5,673.8,665.4,1,1125,80.43,80.12,80.505,80.07,18600,1,48.27,48.48,47.459999,47.459999,45.103958,18502000,32.119999,32.23,31.83,31.98,31.98,4624300
2012-11-28,165.429993,166.839996,165.380005,166.550003,166.550003,12880100,139.759995,141.53999299999995,139.0,141.46000700000005,124.69397,177086500,12875.55957,12989.09961,12765.32031,12985.11035,12985.11035,131000000,73.050003,74.25,72.5,74.199997,72.525665,972200,1.2953,1.2944,1.2956,1.288,1,109.51,109.95,110.17,108.44,192920,0,86.59,87.42,87.44,85.45,0,63110,63427,63613,61951,62090,0,1.633,1.633,1.633,1.633,0,1612.3,1611.55,1615.15,1583.5,0,674.6,669.2,675.9,647.2,1,1125,80.354,80.39,80.61,80.275,15930,0,46.580002,47.919998,46.25,47.900002,45.52212100000001,14299200,31.370001000000002,31.799999,31.290001,31.790001,31.790001,6680400
2012-11-29,167.139999,167.5,166.850006,167.179993,167.179993,7446800,141.990005,142.509995,141.369995,142.119995,125.275719,151085900,12977.34961,13062.55957,12961.91992,13021.82031,13021.82031,113620000,74.650002,74.849998,71.650002,72.550003,70.91291,1033200,1.2978,1.2952,1.3014,1.2938,1,110.76,109.7,111.3,109.45,254910,1,87.71,86.62,88.75,86.6,1,63052,63010,63199,62264,56910,0,1.62,1.62,1.62,1.62,0,1614.15,1612.6,1625.7,1605.05,1,685.2,670.8,689.8,666.75,1,1125,80.209,80.32,80.365,80.025,19820,0,48.130001,48.470001,47.560001,48.040001,45.655167,9941800,32.419998,32.509997999999996,32.110001000000004,32.169998,32.169998,5670600
2012-11-30,166.940002,167.220001,165.529999,166.050003,166.050003,8412300,142.139999,142.419998,141.660004,142.149994,125.302147,136568300,13022.04981,13053.74023,12988.67969,13025.58008,13025.58008,171070000,72.300003,73.050003,71.25,72.400002,70.766289,683100,1.2986,1.2978,1.3028,1.2969,1,111.23,110.35,111.34,110.25,162850,1,88.83,87.79,89.12,87.6,1,61185,62882,62949,60968,33780,0,1.616,1.616,1.616,1.616,0,1603.8,1614.2,1621.6,1597.45,0,686.25,682.3,691.35,677.0,1,1125,80.163,80.195,80.34,80.03,15930,0,47.759998,48.279999,47.060001,47.549999,45.189491,11111000,32.369999,32.619999,32.330002,32.560001,32.560001,3811900
2012-12-03,166.110001,166.919998,166.03999299999995,166.130005,166.130005,6363400,142.800003,142.919998,141.339996,141.449997,124.685127,124656300,13027.73047,13087.32031,12959.41992,12965.59961,12965.59961,112900000,72.25,72.800003,70.25,70.400002,68.811417,663300,1.3054,1.2984,1.3077,1.2972,1,110.92,110.96,112.33,110.6,195730,0,88.89,88.89,90.37,88.7,1,61814,62301,62301,61505,1460,1,1.622,1.622,1.622,1.622,1,1608.1,1605.3,1615.1,1593.6,1,689.45,681.5,690.3,681.5,1,1125,79.872,80.195,80.215,79.78,23560,0,47.52,47.66,46.43,46.48,44.172607,14753700,33.040001000000004,33.110001000000004,32.529999,32.599998,32.599998,5152600
2012-12-04,164.059998,164.830002,163.869995,164.419998,164.419998,10208900,141.440002,141.869995,140.869995,141.25,124.508881,127512200,12966.4502,13022.50977,12940.07031,12951.78027,12951.78027,125290000,69.5,70.650002,69.0,70.099998,68.518188,802900,1.3094,1.3053,1.3109,1.3045,1,109.84,110.92,110.92,109.15,213910,0,88.4,89.02,89.27,87.66,0,60671,62200,62200,60433,610,0,1.605,1.605,1.605,1.605,0,1583.5,1608.05,1608.05,1581.55,0,681.1,680.2,683.5,678.7,0,1125,79.634,79.885,79.92,79.59,21330,0,45.880001,46.98,45.73,46.650002,44.33417100000001,11930500,32.23,32.57,32.16,32.400002,32.400002,3167500
2012-12-05,164.220001,164.5,163.199997,164.119995,164.119995,10646800,141.369995,142.160004,140.369995,141.5,124.72921,147300500,12948.95996,13089.11035,12923.44043,13034.49023,13034.49023,161230000,69.949997,70.150002,66.599998,66.75,65.243782,1231900,1.3068,1.3095,1.3128,1.3061,0,108.81,109.87,110.57,108.64,184650,0,87.89,88.54,89.09,87.5,0,60452,60825,61084,60033,440,0,1.591,1.591,1.591,1.591,0,1581.85,1583.0,1596.95,1571.2,0,685.95,681.4,681.4,675.0,1,1100,79.764,79.62,79.845,79.565,17870,1,46.68,46.700001,45.220001,45.349998,43.098705,16368500,32.400002,32.459998999999996,32.060001,32.220001,32.220001,4802100
2012-12-06,163.720001,165.0,163.529999,164.5,164.5,7301600,141.369995,142.03999299999995,141.160004,141.979996,125.152298,103220600,13026.19043,13076.87988,13007.83984,13074.04004,13074.04004,116850000,66.900002,68.099998,66.650002,67.900002,66.367828,733800,1.2968,1.3068,1.3088,1.2949,0,107.03,108.63,109.16,106.63,215280,0,86.35,87.91,88.27,85.72,0,62440,62300,62845,61601,75900,1,1.586,1.586,1.586,1.586,0,1596.7,1581.8,1601.65,1573.9,1,695.55,684.05,685.55,683.25,1,1100,80.253,79.865,80.32,79.725,25640,1,45.330002,46.139999,45.25,45.549999,43.28878,13228400,31.74,31.83,31.41,31.66,31.66,6449400
2012-12-07,164.880005,165.220001,164.600006,165.160004,165.160004,7289500,142.529999,142.690002,141.669998,142.410004,125.531403,108726400,13072.87012,13157.28027,13072.87012,13155.12988,13155.12988,124130000,68.349998,68.849998,67.0,67.699997,66.17234,479900,1.2927,1.2969,1.2974,1.2881,0,107.02,107.05,107.89,106.66,181180,0,85.92,86.47,87.0,85.85,0,62492,62476,62800,61908,64010,1,1.6230000000000002,1.6230000000000002,1.6230000000000002,1.6230000000000002,1,1607.85,1596.65,1610.65,1590.95,1,696.5,693.2,699.2,688.0,1,1100,80.402,80.27,80.975,80.225,32250,1,45.959999,46.200001,45.66,45.93,43.64991,10047800,31.68,31.75,31.450001,31.530001000000002,31.530001000000002,3483600
2012-12-10,166.110001,166.160004,165.71000700000005,165.800003,165.800003,4646600,142.21000700000005,142.809998,142.149994,142.470001,125.584244,98840700,13154.88965,13195.34961,13139.08008,13169.87988,13169.87988,118530000,68.599998,68.75,67.150002,67.550003,66.025734,536000,1.2941,1.2901,1.2947,1.2879,1,107.33,107.3,108.54,107.01,168700,1,85.69,86.05,86.85,85.4,0,62948,62658,63265,62658,38760,1,1.618,1.618,1.618,1.618,0,1622.85,1608.9,1629.0,1607.85,1,703.25,700.0,700.0,700.0,1,1100,80.33,80.54,80.57,80.27,19740,0,46.299999,46.669998,46.099998,46.52,44.210629,9836300,31.65,31.74,31.26,31.389999,31.389999,3165500
2012-12-11,165.449997,165.660004,165.119995,165.649994,165.649994,4724000,143.059998,144.110001,142.990005,143.440002,126.439278,152570400,13170.33984,13306.57031,13170.33984,13248.44043,13248.44043,124510000,67.300003,67.599998,66.75,67.0,65.48814399999999,383800,1.3006,1.2942,1.3016,1.2929,1,108.01,107.45,108.37,107.09,160060,1,85.71,85.76,86.43,85.27,1,62324,62850,62850,62102,40030,0,1.656,1.656,1.656,1.656,1,1632.9,1623.15,1642.1,1616.65,1,695.3,700.0,700.0,693.75,0,1100,80.054,80.32,80.37,80.0,17270,0,46.380001,46.720001,46.23,46.279999,43.982536,7457600,31.42,31.49,31.219998999999998,31.469998999999998,31.469998999999998,4883300
2012-12-12,166.199997,166.940002,165.360001,165.770004,165.770004,14164700,144.0,144.550003,143.309998,143.509995,126.500969,145880100,13250.04981,13329.44043,13227.44043,13245.4502,13245.4502,127510000,67.75,69.349998,66.650002,68.800003,67.247536,913700,1.3074,1.3007,1.3098,1.2994,1,109.5,108.14,110.5,108.14,169430,1,86.78,85.76,87.75,85.75,1,63224,62359,63440,62260,65250,1,1.702,1.702,1.702,1.702,1,1628.3,1633.0,1647.25,1627.25,0,699.65,692.15,696.6,692.15,1,1100,79.81,80.07,80.11,79.365,45360,0,46.720001,47.959999,46.610001,47.630001,45.265526,23020300,31.85,32.110001000000004,31.540001,31.780001000000002,31.780001000000002,6033600
2012-12-13,163.869995,164.899994,163.779999,164.369995,164.369995,9332800,143.419998,143.830002,142.270004,142.630005,125.725304,135715000,13241.37988,13264.41016,13147.19043,13170.71973,13170.71973,101190000,67.150002,67.949997,66.150002,66.599998,65.097153,560400,1.3078,1.3074,1.3102,1.3041,1,107.91,109.36,109.52,107.8,77620,0,86.14,86.78,86.98,85.83,0,61508,63065,63065,61415,80300,0,1.732,1.732,1.732,1.732,1,1614.35,1628.4,1630.4,1603.55,0,690.25,685.7,686.1,679.95,0,1100,79.913,79.9,80.035,79.785,19360,1,46.560001,46.889999,45.970001,46.34,44.039562,15955300,31.620001000000002,31.860001,31.440001000000002,31.58,31.58,2738100
2012-12-14,164.169998,164.479996,164.020004,164.130005,164.130005,5351700,142.320007,142.580002,141.880005,142.100006,125.258102,137701700,13170.79981,13190.41016,13118.45996,13135.00977,13135.00977,117620000,66.5,67.75,66.300003,67.25,65.73249100000001,442200,1.3163,1.3079,1.3175,1.3067,1,109.15,108.2,109.58,108.2,16500,1,86.82,86.22,87.01,86.14,1,61294,61647,61937,61223,46610,0,1.704,1.704,1.704,1.704,0,1618.2,1614.4,1621.25,1606.85,1,703.4,692.4,705.0,690.8,1,1080,79.56,79.955,79.97,79.495,13370,0,46.150002,46.75,45.959999,46.48,44.172607,12424800,31.65,31.82,31.549999,31.809998999999998,31.809998999999998,2527000
2012-12-17,164.160004,164.619995,164.130005,164.440002,164.440002,8173300,142.470001,143.850006,142.429993,143.770004,126.730164,143238200,13135.16992,13244.33008,13134.62988,13235.38965,13235.38965,142980000,67.550003,68.050003,66.449997,68.0,66.46556899999999,553000,1.3165,1.319,1.3192,1.3144,1,107.64,108.3,108.5,107.58,129070,0,87.45,86.98,87.81,86.58,1,61484,61444,61820,61230,50580,1,1.773,1.773,1.773,1.773,1,1608.25,1614.85,1616.9,1604.05,0,697.2,700.05,700.05,700.05,0,1080,79.513,79.59,79.675,79.49,2240,0,46.32,46.700001,46.060001,46.509998,44.201118,9087200,31.85,32.099998,31.83,32.009997999999996,32.009997999999996,2790100
2012-12-18,164.350006,164.429993,160.899994,162.080002,162.080002,23995000,144.0,145.5,143.78999299999995,145.369995,128.140533,177762800,13236.61035,13365.86035,13232.58008,13350.95996,13350.95996,152920000,68.050003,68.25,64.400002,65.349998,63.875362,834800,1.3230000000000002,1.3164,1.3239,1.3155,1,108.84,107.98,108.98,107.93,137270,1,87.96,87.69,88.4,87.45,1,60687,61607,62164,60566,75070,0,1.821,1.821,1.821,1.821,1,1598.4,1608.35,1617.25,1590.15,0,689.85,693.0,693.0,692.65,0,1080,79.387,79.62,79.65,79.29,21580,0,46.52,46.610001,45.389999,45.75,43.478855,14998700,32.099998,32.27,31.92,32.18,32.18,3494600
2012-12-19,161.309998,162.220001,161.110001,161.690002,161.690002,12991600,145.529999,145.580002,144.240005,144.28999299999995,127.188545,150895400,13351.04004,13357.7002,13251.74023,13251.96973,13251.96973,149020000,64.949997,65.050003,63.349998,63.599998,62.164852,509300,1.3228,1.3230000000000002,1.331,1.3222,0,110.36,108.9,110.48,108.74,162390,1,89.91,89.44,91.4,89.31,1,59607,60556,60700,59525,86290,0,1.807,1.807,1.807,1.807,0,1588.45,1598.35,1602.8,1579.55,0,694.0,691.9,699.6,687.3,1,1080,79.313,79.38,79.405,79.015,31550,0,45.529999,45.799999,45.279999,45.360001,43.108212,10954600,32.259997999999996,32.880001,32.209998999999996,32.669998,32.669998,5515200
2012-12-20,159.869995,160.119995,158.389999,159.729996,159.729996,25148400,144.380005,145.139999,143.979996,145.119995,127.920128,168487000,13246.66992,13314.63965,13216.03027,13311.71973,13311.71973,119800000,62.5,63.549999,61.900002,63.299999,61.871635,703500,1.3244,1.3228,1.3297,1.3189,1,110.2,110.1,110.66,109.7,136540,0,89.92,89.73,90.59,89.31,1,57351,59501,59914,57223,108530,0,1.8,1.8,1.8,1.8,0,1555.5,1588.6,1595.55,1542.15,0,679.25,685.0,685.0,673.4,0,1080,79.31,79.405,79.43,79.065,21970,0,44.849998,45.200001,44.16,45.07,42.832607,14517200,32.630001,32.950001,32.560001,32.73,32.73,3195900
2012-12-21,159.820007,160.759995,159.779999,160.330002,160.330002,13445400,142.169998,144.089996,141.940002,142.78999299999995,126.759018,245883800,13309.9502,13309.9502,13122.53027,13190.83984,13190.83984,413270000,63.200001,64.599998,62.849998,63.599998,62.164852,566500,1.3188,1.3245,1.3255,1.3159,0,108.97,110.2,110.28,108.66,132660,0,88.91,90.1,90.16,88.04,0,58286,57599,58466,57288,85470,1,1.77,1.77,1.77,1.77,0,1539.3,1555.0,1558.45,1526.55,0,681.3,681.0,681.0,680.7,1,1080,79.712,79.375,79.735,79.34,22720,1,44.669998,45.549999,44.66,45.18,42.937145,11377700,32.16,32.360001000000004,32.02,32.360001000000004,32.360001000000004,6278500
2012-12-24,160.880005,160.96000700000005,160.470001,160.619995,160.619995,3699400,142.479996,142.559998,142.190002,142.350006,126.368462,53874600,13190.15039,13190.37988,13128.54981,13138.92969,13138.92969,47710000,63.599998,64.150002,62.950001,63.5,62.067112,164500,1.3186,1.3188,1.3234,1.3167,0,108.8,109.02,109.22,108.13,49450,0,88.79,88.66,88.91,88.25,0,57729,58149,58338,57665,41990,0,1.776,1.776,1.776,1.776,1,1538.75,1544.15,1553.5,1536.05,0,685.8,683.5,688.6,681.4,1,1080,79.745,79.7,79.8,79.445,8260,1,44.860001,44.900002,44.18,44.849998,43.063889,5888200,32.189999,32.25,32.110001000000004,32.240002000000004,32.240002000000004,1541600
2012-12-26,161.360001,161.490005,160.639999,160.779999,160.779999,4961800,142.639999,142.71000700000005,141.350006,141.75,125.83578500000002,106947700,13138.84961,13174.87988,13076.87012,13114.58984,13114.58984,79410000,64.449997,64.449997,62.950001,63.599998,62.164852,266000,1.3224,1.3183,1.3255,1.317,1,111.07,109.15,111.52,109.0,75290,1,91.14,88.66,91.34,88.63,1,57472,57790,57860,57270,42960,0,1.749,1.749,1.749,1.749,0,1544.15,1550.3,1551.55,1537.2,1,691.4,691.35,691.35,691.35,1,1080,79.704,79.735,79.81,79.47,9970,0,45.029999,45.240002,44.68,45.150002,43.351944,7026700,33.049999,33.23,32.919998,33.150002,33.150002,5560400
2012-12-27,160.229996,161.309998,160.050003,161.160004,161.160004,8937700,141.78999299999995,142.080002,139.919998,141.559998,125.667068,167920600,13114.96973,13141.74023,12964.08008,13096.30957,13096.30957,100160000,62.950001,64.349998,62.650002,63.599998,62.164852,691500,1.3236,1.3225,1.3285,1.3201,1,110.8,110.78,111.33,110.1,104800,0,91.09,91.06,91.5,90.1,0,58175,57597,58444,57227,66890,1,1.734,1.734,1.734,1.734,0,1537.6,1544.0,1551.75,1532.4,0,707.35,694.6,694.6,694.6,1,1080,79.719,79.64,79.89,79.42,15350,1,44.759998,45.900002,44.689999,45.439999,43.630394,17914700,33.169998,33.220001,32.77,33.189999,33.189999,3909400
2012-12-28,160.940002,160.970001,160.149994,160.53999299999995,160.53999299999995,6852900,140.639999,141.419998,139.869995,140.029999,124.308876,148806700,13095.08008,13095.45996,12926.86035,12938.11035,12938.11035,85980000,63.450001,64.0,62.650002,62.75,61.334038,350300,1.3216,1.3236,1.3258,1.3167,0,110.62,111.24,111.38,109.83,117890,0,90.76,91.31,91.65,90.48,0,57516,58151,58151,57440,41920,0,1.7009999999999998,1.7009999999999998,1.7009999999999998,1.7009999999999998,0,1524.7,1536.6,1542.95,1519.6,0,699.6,717.2,717.2,717.2,0,1080,79.785,79.725,80.05,79.685,15290,1,45.290001,45.689999,44.880001,44.93,43.140705,10707600,33.18,33.259997999999996,32.880001,33.040001000000004,33.040001000000004,4069100
2012-12-31,160.899994,162.75,160.770004,162.020004,162.020004,11786200,139.660004,142.559998,139.53999299999998,142.410004,126.421715,243935200,12938.19043,13109.12988,12883.88965,13104.13965,13104.13965,145740000,62.849998,64.650002,62.75,64.400002,62.946804,485300,1.3196,1.3214,1.3236,1.3173,0,111.11,110.35,111.34,109.38,98680,1,91.77,90.44,92.02,90.03,1,57864,57749,58030,57523,37410,1,1.756,1.756,1.756,1.756,1,1543.0,1527.3,1544.15,1519.15,1,704.6,697.3,707.0,696.1,1,1080,79.87100000000002,79.735,79.96,79.69,11780,1,45.0,46.59,44.950001,46.389999,44.542557,16214700,32.900002,33.470001,32.889998999999996,33.369999,33.369999,4750100
2013-01-02,163.490005,164.139999,163.139999,163.169998,163.169998,10431800,145.110001,146.149994,144.729996,146.059998,129.66188,192059000,13104.29981,13412.70996,13104.29981,13412.54981,13412.54981,161430000,65.800003,66.5,65.599998,66.300003,64.80393199999999,456900,1.3186,1.3205,1.3302,1.3157,0,112.47,111.5,112.9,111.27,183140,1,92.94,91.88,93.97,91.66,1,58938,58016,59580,57896,88590,1,1.835,1.835,1.835,1.835,1,1571.5,1540.15,1580.95,1539.4,1,706.9,698.3,718.7,697.9,1,1080,79.94800000000002,79.62,80.03,79.46,18900,1,47.23,47.529999,46.91,47.099998,45.224281,13210600,34.0,34.09,33.700001,33.82,33.82,5544800
2013-01-03,162.479996,162.880005,160.830002,161.199997,161.199997,16117500,145.990005,146.369995,145.339996,145.729996,129.368927,144761800,13413.00977,13430.59961,13358.29981,13391.36035,13391.36035,129630000,66.25,66.300003,63.049999,63.349998,61.920502,649600,1.3048,1.3187,1.3192,1.3046,0,112.14,112.2,112.42,111.63,190290,0,92.84,92.93,93.32,92.51,0,58651,58910,59340,58550,56890,0,1.911,1.911,1.911,1.911,1,1555.15,1571.65,1580.75,1555.15,0,693.2,707.0,707.8,691.17,0,1080,80.515,79.93,80.595,79.92,33630,1,46.740002,47.060001,45.07,45.139999,43.342342,22829200,33.849998,33.950001,33.700001,33.740002000000004,33.740002000000004,3915400
2013-01-04,159.520004,160.630005,158.889999,160.440002,160.440002,19179800,145.970001,146.610001,145.669998,146.369995,129.937088,116817700,13391.04981,13447.11035,13376.23047,13435.20996,13435.20996,107590000,62.75,63.5,61.75,63.299999,61.871635,596000,1.3069,1.3048,1.3091,1.2999,1,111.31,111.72,111.78,110.38,191330,0,93.17,92.91,93.25,91.56,1,57537,58525,58525,56805,110300,0,1.903,1.903,1.903,1.903,0,1560.8,1555.1,1565.4,1543.6,1,687.8,679.05,691.1,679.05,0,1080,80.61,80.77,80.995,80.52,40390,1,44.790001,45.330002,44.5,45.330002,43.524776,16822300,33.700001,33.889998999999996,33.57,33.880001,33.880001,5940900
2013-01-07,159.360001,159.96000700000005,159.149994,159.429993,159.429993,9361800,145.850006,146.110001,145.429993,145.970001,129.582047,110002500,13436.12988,13436.12988,13343.32031,13384.29004,13384.29004,113120000,62.650002,63.25,61.799999,61.950001,60.552097,462800,1.3117,1.3072,1.3121,1.3018,1,111.4,111.42,111.69,110.54,203500,1,93.31,93.23,93.38,92.44,1,57983,58200,58424,57768,67630,0,1.901,1.901,1.901,1.901,0,1561.1,1563.8,1571.15,1551.4,0,672.7,691.4,692.8,665.2,0,1080,80.369,80.61,80.8,80.335,36590,0,44.849998,45.049999,44.439999,44.48,42.708626,15483900,33.720001,33.970001,33.630001,33.919998,33.919998,2853400
2013-01-08,160.46000700000005,160.990005,160.009995,160.559998,160.559998,7694800,145.71000700000005,145.910004,144.979996,145.550003,129.209152,121265100,13377.41992,13377.41992,13293.12988,13328.84961,13328.84961,129570000,61.849998,62.25,61.150002,62.150002,60.747581,552700,1.3083,1.3116,1.3142,1.3058,0,111.94,111.42,112.47,111.12,194000,1,93.16,93.41,93.89,92.77,0,58470,58050,58650,58050,64000,1,1.864,1.864,1.864,1.864,0,1582.35,1560.95,1587.35,1553.4,1,673.7,672.9,679.2,664.7,1,1080,80.445,80.31,80.57,80.22,15520,1,44.52,44.700001,43.990002,44.650002,42.871861,11815600,34.009997999999996,34.029999,33.73,33.959998999999996,33.959998999999996,3841500
2013-01-09,160.770004,160.830002,159.899994,160.490005,160.490005,8334200,145.869995,146.320007,145.639999,145.919998,129.537582,90745600,13329.91992,13416.54981,13329.08008,13390.50977,13390.50977,123070000,62.049999,62.299999,60.599998,61.700001,60.307732,712800,1.3064,1.3081,1.3096,1.3037,0,111.76,111.9,112.23,111.11,171950,0,93.25,93.18,93.68,92.71,1,57970,58350,58398,57705,52280,0,1.86,1.86,1.86,1.86,0,1594.95,1582.0,1603.6,1578.4,1,686.9,673.6,693.2,673.1,1,1080,80.67699999999998,80.51,80.75,80.45,27720,1,44.619999,44.720001,44.130001,44.360001,42.593407,7690400,33.950001,34.07,33.740002000000004,33.880001,33.880001,2752600
2013-01-10,161.610001,162.559998,161.610001,161.979996,161.979996,11432600,146.729996,147.089996,145.970001,147.080002,130.567337,130735400,13391.82031,13478.2002,13382.29004,13471.21973,13471.21973,133520000,62.5,64.5,62.5,64.199997,62.751316,638400,1.3271,1.3065,1.3273,1.3039,1,111.89,111.68,113.29,111.6,196970,1,93.88,93.22,94.73,93.11,1,58680,58064,58730,57881,58550,1,1.899,1.899,1.899,1.899,1,1634.95,1594.85,1637.55,1594.3,1,698.6,686.5,705.2,686.2,1,1080,79.817,80.75,80.79,79.745,38460,0,44.860001,45.59,44.849998,45.41,43.601585,16542800,34.279999,34.32,34.060001,34.169998,34.169998,3457900
2013-01-11,161.860001,161.899994,160.110001,161.059998,161.059998,13675600,147.03999299999995,147.149994,146.610001,147.070007,130.558502,113917300,13471.4502,13496.67969,13439.96973,13488.42969,13488.42969,119200000,64.300003,65.550003,63.900002,65.25,63.777626,715200,1.3344,1.3272,1.3366,1.3248,1,110.64,111.95,111.95,109.6,168070,0,93.76,93.9,94.16,92.68,0,58105,58620,58650,57810,60300,0,1.866,1.866,1.866,1.866,0,1632.4,1635.85,1641.35,1616.75,0,702.1,698.5,704.2,689.53,1,1080,79.611,79.86,79.93,79.49,30220,0,45.34,45.490002,44.889999,45.400002,43.591984,12013900,33.869999,34.110001000000004,33.700001,34.060001,34.060001,3560300
2013-01-14,161.880005,161.970001,161.130005,161.53999299999995,161.53999299999995,7289000,146.889999,147.070007,146.429993,146.970001,130.46975700000002,89567200,13488.42969,13520.17969,13459.83984,13507.32031,13507.32031,118460000,65.849998,66.699997,65.099998,65.150002,63.67989,469400,1.3383,1.334,1.3404,1.3334,1,111.88,110.62,112.15,110.31,110230,1,94.19,93.78,94.33,92.99,1,58743,58300,58964,58300,55520,1,1.848,1.848,1.848,1.848,0,1656.75,1634.85,1664.75,1634.8,1,703.7,704.6,709.8,696.4,1,1080,79.54,79.535,79.71,79.405,25940,0,45.68,45.759998,45.189999,45.23,43.428757,8074700,34.119999,34.310001,33.830002,34.279999,34.279999,3146900
2013-01-15,162.800003,163.169998,162.350006,162.559998,162.559998,10077800,146.28999299999995,147.21000700000005,146.199997,147.070007,130.558502,93172600,13507.32031,13546.37012,13445.79981,13534.88965,13534.88965,102280000,65.449997,66.650002,64.75,65.599998,64.11972800000001,534300,1.3304,1.3382,1.3394,1.3268,0,110.3,111.93,112.46,110.19,101260,0,93.42,94.23,94.47,93.25,0,59459,58853,59580,58765,57660,1,1.836,1.836,1.836,1.836,0,1685.5,1656.85,1706.45,1654.15,1,712.6,703.8,721.6,702.7,1,1100,79.832,79.54,79.94,79.435,33210,1,45.52,45.959999,45.040001,45.59,43.774422,9774200,34.25,34.27,33.919998,33.990002000000004,33.990002000000004,2991700
2013-01-16,162.419998,163.029999,162.149994,162.649994,162.649994,9214700,146.770004,147.279999,146.610001,147.050003,130.540771,104849500,13534.88965,13534.88965,13468.95996,13511.23047,13511.23047,118540000,65.0,65.400002,64.449997,64.599998,63.142296,303500,1.329,1.3304,1.3325,1.3257,0,110.61,110.52,110.84,110.24,19710,1,94.16,93.44,94.39,93.13,1,59718,59584,59787,59174,51520,1,1.819,1.819,1.819,1.819,0,1690.65,1684.4,1699.95,1657.8,1,722.8,712.0,727.8,705.8,1,1100,79.854,79.765,79.95,79.66,21230,1,45.290001,45.419998,45.099998,45.209999,43.409554,8441200,34.040001000000004,34.330002,33.959998999999996,34.279999,34.279999,4235400
2013-01-17,161.940002,164.399994,161.830002,163.350006,163.350006,14911400,147.699997,148.419998,147.149994,148.0,131.384079,133833500,13511.23047,13633.88965,13510.24023,13596.01953,13596.01953,183900000,64.150002,64.900002,63.400002,64.050003,62.60471,446400,1.3377,1.3291,1.339,1.3271,1,111.1,109.74,111.38,109.45,206290,1,95.2,94.24,96.09,93.85,1,59614,59706,59706,58528,81090,0,1.884,1.884,1.884,1.884,1,1687.6,1691.0,1706.05,1673.45,0,725.4,722.8,725.8,722.8,1,1100,79.711,79.8,79.95,79.615,25250,0,44.950001,45.450001,44.540001,45.0,43.207912,12326900,34.700001,34.939999,34.599998,34.669998,34.669998,6644100
2013-01-18,163.949997,163.970001,163.020004,163.089996,163.089996,10038100,147.970001,148.490005,147.429993,148.330002,131.67706299999998,169906000,13596.01953,13649.92969,13571.86035,13649.7002,13649.7002,260900000,64.099998,64.550003,63.400002,64.150002,62.702454,306700,1.3319,1.3377,1.3403,1.3281,0,111.89,111.1,111.97,110.47,182510,1,95.31,95.34,95.82,95.06,1,59436,59405,59698,59155,54380,0,1.84,1.84,1.84,1.84,0,1670.45,1687.35,1701.45,1664.25,0,720.2,723.7,733.0,713.7,0,1150,80.116,79.76,80.275,79.71,26100,1,45.25,45.25,44.900002,45.110001,43.313538,8141400,34.700001,34.810001,34.540001000000004,34.77,34.77,3997500
2013-01-22,163.479996,164.220001,163.369995,163.669998,163.669998,8587900,148.330002,149.130005,147.979996,149.130005,132.387238,111797300,13649.7002,13712.20996,13622.95996,13712.20996,13712.20996,144300000,64.0,66.300003,63.5,65.650002,64.168594,556000,1.3321,1.3312,1.3373,1.3268,1,112.42,111.71,112.65,111.35,207850,1,96.24,95.25,96.38,94.98,1,59617,59396,59720,59217,48130,1,1.843,1.843,1.843,1.843,1,1700.55,1683.55,1701.9,1680.8,1,726.8,717.2,732.1,716.5,1,1175,79.973,80.185,80.19,79.785,24740,0,45.029999,45.919998,44.880001,45.82,43.995258,12118800,34.82,35.09,34.75,35.009997999999996,35.009997999999996,4393500
2013-01-23,163.919998,163.949997,163.0,163.21000700000005,163.21000700000005,6697000,149.130005,149.5,148.860001,149.369995,132.600281,104596100,13712.20996,13794.29004,13710.12988,13779.330080000002,13779.330080000002,104490000,65.150002,66.199997,64.150002,64.199997,62.751316,469600,1.3318,1.3321,1.3356,1.3265,0,112.8,112.42,113.15,112.06,239710,1,95.56,96.87,97.03,95.06,0,59865,59680,59974,59525,52520,1,1.828,1.828,1.828,1.828,0,1688.4,1701.0,1704.45,1686.75,0,724.1,726.9,728.8,722.4,0,1175,79.99,79.94,80.22,79.765,18760,1,45.619999,45.720001,44.540001,44.560001,42.785439,16697100,34.919998,35.009997999999996,34.380001,34.610001000000004,34.610001000000004,6150300
2013-01-24,161.979996,162.270004,161.179993,161.419998,161.419998,13188300,149.149994,150.139999,149.009995,149.410004,132.635803,146426400,13779.330080000002,13879.66016,13779.330080000002,13825.330080000002,13825.330080000002,124780000,63.25,64.050003,60.849998,60.900002,59.525787,593500,1.3376,1.3319,1.3394,1.3287,1,113.28,112.76,113.65,112.4,211580,1,95.97,95.56,96.75,95.19,1,58953,59780,59780,58881,65490,0,1.852,1.852,1.852,1.852,1,1681.1,1688.55,1692.7,1676.15,0,726.7,724.4,728.8,716.8,1,1175,80.007,80.05,80.225,79.925,18940,1,44.220001,44.419998,43.099998,43.23,41.508408,25261700,34.799999,35.0,34.689999,34.759997999999996,34.759997999999996,4813600
2013-01-25,160.559998,161.03999299999995,160.309998,160.649994,160.649994,9037400,149.880005,150.25,149.369995,150.25,133.3815,147211600,13825.330080000002,13895.98047,13825.330080000002,13895.98047,13895.98047,130300000,60.450001,60.700001,57.0,57.299999,56.00701899999999,1317700,1.3462,1.3377,1.3481,1.335,1,113.28,113.28,113.84,112.83,204350,0,96.09,95.98,96.59,95.46,1,58250,58954,59034,58176,50630,0,1.949,1.949,1.949,1.949,1,1696.15,1681.35,1696.95,1675.15,1,741.8,726.6,742.1,723.2,1,1175,79.82,80.08,80.175,79.745,28050,0,42.950001,43.060001,41.900002,41.919998,40.250576,35696400,34.869999,34.919998,34.540001000000004,34.779999,34.779999,3823000
2013-01-28,160.240005,160.729996,160.020004,160.28999299999995,160.28999299999995,8491600,150.28999299999995,150.330002,149.509995,150.070007,133.22166399999998,113357700,13895.98047,13915.71973,13862.57031,13881.92969,13881.92969,113570000,57.150002,58.599998,56.400002,58.049999,56.740097,950800,1.3456,1.3464,1.3478,1.3424,0,113.48,113.45,113.8,112.6,172160,1,96.55,96.09,96.86,95.52,1,57762,58151,58454,57677,62550,0,1.965,1.965,1.965,1.965,1,1668.65,1693.75,1699.25,1659.95,0,737.5,742.6,749.6,734.1,0,1175,79.868,79.84,79.995,79.785,19550,1,41.959999,42.080002,41.389999,41.48,39.828098,18548900,34.959998999999996,34.990002000000004,34.57,34.939999,34.939999,3657800
2013-01-29,161.009995,161.309998,160.690002,160.990005,160.990005,7364900,149.770004,150.850006,149.669998,150.660004,133.745453,105694400,13881.92969,13969.99023,13880.00977,13954.419919999998,13954.419919999998,108230000,58.549999,59.25,56.75,57.450001,56.489361,853900,1.3493,1.3455,1.3498,1.3415,1,114.36,113.48,114.49,113.07,208910,1,97.34,96.5,97.85,96.33,1,57906,57795,58030,57711,44520,1,1.999,1.999,1.999,1.999,1,1682.3,1668.7,1682.6,1665.8,1,751.1,738.4,751.3,737.4,1,1175,79.624,79.85,79.935,79.575,21060,0,42.119999,42.419998,41.84,42.25,40.567436,16484400,35.189999,35.41,35.060001,35.290001000000004,35.290001000000004,5911200
2013-01-30,162.679993,163.03999299999995,162.029999,162.190002,162.190002,12010000,150.639999,150.940002,149.929993,150.070007,133.22166399999998,137447700,13954.419919999998,13966.12988,13896.9502,13910.419919999998,13910.419919999998,117200000,58.450001,59.450001,56.700001,56.950001,55.997726,727600,1.3568,1.3491,1.3588,1.3481,1,114.9,114.28,115.24,114.07,200610,1,98.03,97.39,98.31,97.39,1,59061,58030,59139,57712,77590,1,1.992,1.992,1.992,1.992,0,1688.85,1682.35,1693.45,1679.15,1,749.3,751.2,760.3,745.4,0,1175,79.32600000000002,79.625,79.665,79.21,35290,0,42.93,43.139999,41.900002,41.959999,40.288982,19525600,35.419998,35.529999,35.240002000000004,35.490002000000004,35.490002000000004,5432400
2013-01-31,161.619995,161.809998,160.470001,161.199997,161.199997,9334000,149.889999,150.380005,149.600006,149.699997,132.893219,108975800,13910.419919999998,13941.05957,13860.580080000002,13860.580080000002,13860.580080000002,142600000,56.650002,56.75,55.5,56.0,55.06360600000001,643000,1.3579,1.3567,1.3594,1.354,1,115.55,114.91,115.76,114.28,195490,1,97.42,98.0,98.08,96.88,0,57849,59051,59084,57472,71740,0,1.985,1.985,1.985,1.985,0,1677.1,1688.8,1688.8,1667.45,0,743.8,749.4,751.7,735.9,0,1175,79.226,79.275,79.4,79.16,30050,0,41.869999,41.93,41.400002,41.619999,39.962521,12440500,35.16,35.349998,35.119999,35.279999,35.279999,4417800
2013-02-01,162.660004,162.770004,160.869995,161.449997,161.449997,12904300,150.649994,151.419998,150.389999,151.240005,134.26036100000002,131173000,13860.580080000002,14019.78027,13860.580080000002,14009.79004,14009.79004,128420000,56.799999,57.150002,55.75,56.700001,55.751907,622500,1.364,1.3577,1.3712,1.3572,1,116.76,115.77,117.07,115.4,245850,1,97.62,97.44,98.17,96.53,1,58502,57930,58945,57729,75360,1,2.025,2.025,2.025,2.025,1,1684.7,1677.15,1693.65,1668.45,1,756.3,743.7,758.5,739.8,1,1175,79.135,79.14,79.325,78.915,43790,0,42.27,42.389999,41.549999,42.220001,40.538628,17063300,35.02,35.52,34.939999,35.349998,35.349998,5387500
2013-02-04,161.190002,162.419998,161.149994,162.0,162.0,7354900,150.320007,151.270004,149.429993,149.53999299999995,132.75116,159073600,14009.79004,14009.79004,13866.830080000002,13880.080080000002,13880.080080000002,130420000,55.75,56.900002,55.5,56.299999,55.358593000000006,679400,1.3514,1.3642,1.3659,1.3504,0,115.6,116.5,116.67,115.32,214960,0,96.12,97.75,97.79,95.92,0,58418,58195,58661,57910,51800,0,1.957,1.957,1.957,1.957,0,1699.85,1688.35,1708.95,1684.85,1,756.7,757.9,762.1,748.2,1,1175,79.57300000000002,79.175,79.64,79.17,27260,1,42.029999,42.880001,41.990002,42.34,40.653843,9921100,34.889998999999996,35.07,34.709998999999996,34.779999,34.779999,5119900
2013-02-05,162.75,162.78999299999995,161.330002,161.96000700000005,161.96000700000005,8979400,150.350006,151.479996,150.28999299999995,151.050003,134.09166000000002,113912400,13880.080080000002,14013.59961,13880.080080000002,13979.29981,13979.29981,134390000,56.849998,56.950001,55.549999,56.549999,55.604416,626900,1.3584,1.3514,1.3599,1.3459,1,116.52,115.47,117.23,115.01,227100,1,96.67,96.14,97.08,95.92,1,58356,58432,58790,58052,63870,0,2.005,2.005,2.005,2.005,1,1714.15,1700.0,1714.7,1687.5,1,765.6,756.6,768.9,746.0,1,1175,79.533,79.65,79.815,79.49,31430,0,42.59,42.669998,42.060001,42.259998,40.57703400000001,7646100,35.049999,35.139998999999996,34.950001,35.029999,35.029999,3171500
2013-02-06,162.130005,162.630005,161.990005,162.389999,162.389999,6138700,150.520004,151.259995,150.410004,151.160004,134.189316,138762800,13979.29981,13991.61035,13913.17969,13986.51953,13986.51953,127560000,56.5,56.950001,56.349998,56.549999,55.604416,299300,1.3523,1.3584,1.3598,1.3495,0,116.73,116.45,117.05,115.72,207780,1,96.81,96.7,97.05,95.11,1,58376,58275,58478,58076,41840,1,1.964,1.964,1.964,1.964,0,1737.6,1713.55,1741.9,1711.15,1,764.2,765.2,772.2,757.2,0,1200,79.767,79.555,79.93,79.53,25290,1,42.220001,42.619999,42.169998,42.540001,40.845882,8173500,34.549999,35.099998,34.509997999999996,35.040001000000004,35.040001000000004,4254000
2013-02-07,161.240005,162.96000700000005,161.130005,161.839996,161.839996,12827200,151.21000700000005,151.350006,149.860001,150.96000700000005,134.01178000000002,162490000,13986.51953,13988.05957,13852.2002,13944.04981,13944.04981,118530000,55.950001,57.450001,55.599998,56.799999,55.850227,819900,1.3396,1.3521,1.3577,1.3369,0,117.24,116.9,117.83,116.71,242300,1,95.9,96.94,97.29,95.62,0,58041,58369,58645,57762,78760,0,1.959,1.959,1.959,1.959,0,1718.35,1737.8,1742.9,1716.5,0,750.3,764.3,767.6,747.2,0,1200,80.257,79.805,80.345,79.58,46430,1,42.110001,42.939999,42.0,42.599998,40.903496,9787300,35.099998,35.150002,34.59,34.68,34.68,3943100
2013-02-08,161.46000700000005,162.020004,161.199997,161.570007,161.570007,6085900,151.220001,151.889999,151.220001,151.800003,134.757431,103133700,13944.04981,14022.62012,13944.04981,13992.96973,13992.96973,99860000,56.650002,57.0,55.950001,56.099998,55.161934,298600,1.3365,1.3398,1.3431,1.3354,0,118.9,117.48,119.17,117.31,206480,1,95.75,95.94,96.58,95.28,0,58212,58114,58425,57966,45690,1,1.95,1.95,1.95,1.95,0,1716.75,1718.55,1733.3,1708.0,0,754.0,750.2,758.4,740.5,1,1200,80.316,80.3,80.35,80.01,25100,1,42.57,42.77,42.310001,42.32,40.634644,5593600,34.880001,34.959998999999996,34.5,34.700001,34.700001,3134300
2013-02-11,159.779999,159.979996,159.25,159.699997,159.699997,12083500,151.740005,151.899994,151.389999,151.770004,134.73085,73775000,13992.96973,13992.96973,13940.41016,13971.24023,13971.24023,75090000,55.599998,55.599998,54.549999,54.650002,53.736183,592000,1.3407,1.3359,1.3428,1.3325,1,118.13,118.9,119.07,117.54,141280,0,97.0,95.86,97.16,95.03,1,57661,58309,58360,57542,56740,0,1.964,1.964,1.964,1.964,1,1696.3,1713.9,1719.95,1686.1,0,758.5,753.7,762.0,744.4,1,1200,80.389,80.275,80.475,80.17,29300,1,41.939999,41.970001,41.360001,41.470001,39.818501,11962600,34.549999,35.139998999999996,34.439999,35.119999,35.119999,4737100
2013-02-12,159.350006,160.050003,158.880005,159.889999,159.889999,7632300,151.779999,152.300003,151.610001,152.020004,134.952759,65392700,13971.24023,14038.96973,13968.94043,14018.7002,14018.7002,117180000,54.650002,55.349998,53.900002,55.0,54.080326,657700,1.3454,1.3406,1.3476,1.3365,1,118.66,118.27,118.9,117.81,98000,1,97.57,97.02,97.85,96.74,1,57555,57502,57633,57211,55460,0,1.979,1.979,1.979,1.979,1,1722.45,1696.75,1724.55,1687.85,1,773.5,759.3,774.6,752.8,1,1200,80.163,80.415,80.59,79.99,27870,0,41.419998,41.990002,41.139999,41.919998,40.250576,11065200,35.259997999999996,35.389998999999996,35.169998,35.279999,35.279999,2730600
2013-02-13,159.600006,159.639999,158.770004,159.050003,159.050003,8961300,152.330002,152.610001,151.720001,152.149994,135.06814599999998,82322600,14018.7002,14029.34961,13945.78027,13982.91016,13982.91016,130520000,55.0,55.099998,53.200001,53.299999,52.408756,668700,1.3453,1.3453,1.3521,1.3426,0,118.72,118.66,119.12,118.39,27820,1,97.17,97.62,98.14,96.66,0,57442,57699,57850,57405,41920,0,2.028,2.028,2.028,2.028,1,1722.9,1722.15,1735.75,1717.15,1,765.3,773.3,777.5,764.0,0,1200,80.167,80.1,80.255,79.915,28470,0,41.799999,42.080002,41.16,41.200001,39.559254,14594300,35.419998,35.490002000000004,34.990002000000004,35.189999,35.189999,5132600
2013-02-14,159.309998,159.649994,158.03999299999995,158.350006,158.350006,12410200,151.690002,152.470001,151.520004,152.28999299999995,135.192444,80834300,13982.91016,13990.36035,13921.94043,13973.38965,13973.38965,114800000,53.599998,54.150002,53.049999,53.400002,52.50708,434300,1.3361,1.3451,1.3456,1.3314,0,118.0,117.9,118.29,117.25,186860,0,97.33,97.2,97.74,96.8,1,56630,57469,57630,56550,67250,0,1.998,1.998,1.998,1.998,0,1714.15,1722.85,1734.9,1709.75,0,764.5,765.4,772.5,761.6,0,1250,80.538,80.18,80.71,80.145,34170,1,41.389999,42.009998,41.349998,41.360001,39.712872,9956400,35.259997999999996,35.380001,35.16,35.27,35.27,2113900
2013-02-15,156.419998,156.580002,154.559998,155.759995,155.759995,23374100,152.429993,152.589996,151.550003,152.110001,135.032669,215226500,13973.38965,14001.92969,13906.73047,13981.75977,13981.75977,195670000,52.650002,53.099998,50.150002,50.299999,49.458916,1177500,1.3363,1.3363,1.3394,1.3306,1,117.66,117.96,118.11,116.28,216480,0,96.12,97.42,97.55,95.29,0,56086,56689,56743,55947,70160,0,2.005,2.005,2.005,2.005,1,1680.65,1713.4,1717.05,1671.35,0,756.1,764.6,765.7,748.4,0,1250,80.57600000000002,80.48,80.675,80.305,19400,1,40.830002,40.830002,39.830002,39.889999,38.301418,22895700,34.689999,35.200001,34.48,34.720001,34.720001,7041000
2013-02-19,155.800003,155.839996,154.929993,155.330002,155.330002,11803900,152.369995,153.279999,152.160004,153.25,136.04466200000002,95105400,13981.75977,14044.82031,13977.90039,14035.669919999998,14035.669919999998,136410000,49.700001,49.849998,48.75,49.75,48.918118,1008400,1.3388,1.3352,1.3397,1.3329,1,117.52,117.48,117.6,116.55,134900,1,96.67,96.02,96.78,95.3,1,55171,56330,56371,54872,75260,0,2.028,2.028,2.028,2.028,1,1692.6,1699.1,1703.9,1677.3,0,764.3,763.8,767.2,760.4,1,1265,80.545,80.745,80.765,80.505,15640,0,39.77,39.77,39.16,39.369999,37.802124,15353800,34.66,34.970001,34.57,34.959998999999996,34.959998999999996,4226400
2013-02-20,153.899994,153.929993,150.839996,151.440002,151.440002,30924000,153.139999,153.190002,151.259995,151.339996,134.349121,160574800,14035.669919999998,14058.26953,13919.28027,13927.54004,13927.54004,138540000,49.049999,49.25,47.0,47.200001,46.41075900000001,1086100,1.3281,1.3387,1.3434,1.327,0,115.6,117.35,117.66,115.02,219240,0,95.56,98.59,99.0,95.86,0,53720,55259,55278,53266,115610,0,2.01,2.01,2.01,2.01,0,1648.8,1692.55,1698.9,1636.15,0,741.1,764.2,766.1,728.8,0,1265,81.155,80.46,81.23,80.35,40940,1,38.709999,38.880001,37.389999,37.450001,35.958584,37094600,34.98,35.040001000000004,33.919998,34.169998,34.169998,11400700
2013-02-21,152.0,153.410004,151.899994,152.619995,152.619995,17964800,150.96000700000005,151.419998,149.940002,150.419998,133.532425,183257000,13927.54004,13927.54004,13834.40039,13880.62012,13880.62012,131410000,47.450001,49.200001,47.349998,49.049999,48.22982,1104200,1.3189,1.3283,1.3291,1.3161,0,113.53,115.2,115.31,113.32,248790,0,92.92,94.78,94.98,92.69,0,54112,53671,54284,53077,107880,1,1.974,1.974,1.974,1.974,0,1624.75,1648.65,1651.15,1599.25,0,735.5,740.0,740.2,708.8,0,1250,81.551,81.175,81.625,81.125,39690,1,37.610001,38.709999,37.490002,38.119999,36.601902,23221700,33.5,33.689999,33.349998,33.43,33.43,7793300
2013-02-22,152.259995,152.990005,151.929993,152.970001,152.970001,10093200,151.149994,151.889999,150.490005,151.889999,134.837387,106356600,13880.62012,14001.19043,13880.62012,14000.57031,14000.57031,139850000,50.0,50.0,47.950001,48.049999,47.246544,696300,1.319,1.319,1.3247,1.3146,1,114.1,113.6,114.79,113.6,173500,1,93.35,93.04,93.56,92.53,1,53304,54167,54219,53156,66530,0,1.962,1.962,1.962,1.962,0,1609.9,1624.45,1631.55,1604.5,0,738.2,735.6,740.9,728.3,1,1250,81.585,81.485,81.7,81.26,33310,1,38.220001,38.459999,37.720001,37.93,36.419476,11323300,33.439999,33.630001,33.299999,33.599998,33.599998,4511500
2013-02-25,153.520004,154.559998,153.309998,154.339996,154.339996,9488200,152.630005,152.860001,149.0,149.0,132.27182,245824800,14000.57031,14081.580080000002,13784.00977,13784.169919999998,13784.169919999998,152190000,48.75,51.549999,48.75,50.799999,49.950558,1231200,1.3062,1.3175,1.3319,1.3047,0,114.44,114.19,115.87,113.31,190540,1,92.1,93.31,94.54,92.15,0,53972,53750,54190,53512,66100,1,1.865,1.865,1.865,1.865,0,1612.5,1607.45,1630.6,1597.9,1,741.1,740.9,754.3,736.8,1,1250,81.777,81.705,82.005,81.165,50840,1,38.48,39.0,38.290001,38.57,37.033989,17100500,33.700001,33.75,33.169998,33.209998999999996,33.209998999999996,4401300
2013-02-26,154.389999,156.800003,153.320007,156.220001,156.220001,18182300,149.720001,150.199997,148.729996,150.020004,133.177338,186596200,13784.169919999998,13918.44043,13784.169919999998,13900.12988,13900.12988,132580000,51.099998,51.849998,49.849998,51.849998,50.982998,1223900,1.3062,1.3062,1.3121,1.3018,1,112.71,113.64,114.34,112.41,257230,0,92.72,91.99,93.51,91.99,1,54582,54002,54739,53401,81870,1,1.886,1.886,1.886,1.886,1,1622.25,1611.3,1625.65,1581.1,1,745.8,740.8,748.2,730.9,1,1250,81.94,81.93,82.035,81.63,46510,1,38.759998,39.290001,38.139999,39.049999,37.494869,19392300,33.450001,33.619999,33.18,33.330002,33.330002,6548500
2013-02-27,155.46000700000005,155.600006,154.080002,154.570007,154.570007,9596100,149.889999,152.330002,149.759995,151.910004,134.855133,150781900,13900.12988,14104.86035,13880.19043,14075.37012,14075.37012,107010000,51.900002,51.900002,49.799999,50.25,49.409756,887300,1.3139,1.306,1.3148,1.3041,1,111.87,112.8,113.35,111.65,220010,0,92.84,92.78,93.43,92.24,1,53786,54500,54500,53680,54830,0,1.9,1.9,1.9,1.9,1,1604.3,1622.35,1625.65,1592.75,0,743.15,741.0,749.45,734.8,0,1250,81.672,81.94,81.985,81.555,38850,0,38.669998,38.720001,38.139999,38.259998,36.736332,14560700,33.25,33.599998,33.209998999999996,33.400002,33.400002,5019700
2013-02-28,154.089996,154.160004,152.389999,153.0,153.0,14864400,151.899994,152.869995,151.410004,151.610001,134.588837,126866000,14075.37012,14149.15039,14050.17969,14054.49023,14054.49023,177150000,50.049999,50.25,48.549999,49.099998,48.27898,796700,1.3056,1.3138,1.3163,1.3051,0,111.38,111.95,112.57,110.87,224450,0,91.84,92.9,93.19,91.58,0,53267,53800,54199,53145,59510,0,1.881,1.881,1.881,1.881,0,1585.25,1604.8,1607.65,1582.45,0,732.6,744.05,748.5,724.95,0,1250,82.00299999999999,81.605,82.075,81.535,27990,1,38.09,38.099998,37.220001,37.400002,35.91058,15832200,33.389998999999996,33.5,32.959998999999996,33.060001,33.060001,5313000
2013-03-01,153.160004,153.610001,152.139999,152.440002,152.440002,11178800,151.089996,152.339996,150.410004,152.110001,135.032669,170634800,14054.49023,14107.08984,13937.59961,14089.66016,14089.66016,125920000,49.5,50.200001,48.799999,49.849998,49.016445,815400,1.3022,1.3055,1.3102,1.2967,0,110.4,110.9,111.36,109.82,251900,0,90.97,91.81,92.03,90.09,0,53711,53490,54087,52621,9310,1,1.845,1.845,1.845,1.845,0,1573.5,1585.15,1585.45,1565.55,0,718.65,726.0,726.0,714.0,0,1175,82.35799999999998,82.01,82.58,81.85,34830,1,37.540001,37.779999,37.02,37.110001,35.63213,13137000,32.66,32.779999,32.41,32.740002000000004,32.740002000000004,4953300
2013-03-04,152.449997,152.740005,151.869995,152.300003,152.300003,6643800,151.759995,152.919998,151.520004,152.919998,135.751724,99010200,14089.66016,14128.20996,14030.37012,14127.82031,14127.82031,110810000,49.599998,49.799999,47.5,47.799999,47.000721,784600,1.3026,1.3018,1.3032,1.2982,1,110.09,110.58,110.89,109.58,226780,0,90.22,90.78,90.98,89.41,0,53801,54240,54240,53587,1110,0,1.879,1.879,1.879,1.879,1,1571.95,1578.05,1584.95,1564.15,0,712.5,722.25,725.05,711.85,0,1175,82.255,82.355,82.53,82.23,19760,0,37.040001,37.119999,35.889999,35.91,34.479916,24525200,32.599998,32.610001000000004,32.16,32.400002,32.400002,6009300
2013-03-05,153.100006,153.389999,152.110001,152.380005,152.380005,10804200,153.660004,154.699997,153.639999,154.28999299999995,136.967926,121431900,14127.82031,14286.37012,14127.82031,14253.76953,14253.76953,112100000,48.450001,48.5,47.549999,47.650002,46.853233,620600,1.3051,1.3026,1.3077,1.3009,1,111.61,110.1,111.93,110.1,233650,1,90.83,90.3,91.06,90.09,1,53803,54434,54434,53750,780,0,1.898,1.898,1.898,1.898,1,1593.5,1572.5,1597.45,1572.5,1,732.6,725.0,735.3,722.6,1,1175,82.147,82.21,82.3,81.955,25020,0,36.389999,36.650002,35.900002,35.93,34.499123,17759700,32.540001000000004,32.740002000000004,32.400002,32.689999,32.689999,4195700
2013-03-06,152.169998,153.380005,151.649994,153.229996,153.229996,10856000,154.839996,154.919998,154.160004,154.5,137.154327,94469900,14253.76953,14320.65039,14253.0,14296.24023,14296.24023,116510000,47.650002,48.700001,46.099998,48.700001,47.885674,1570900,1.2967,1.3053,1.3072,1.2963,0,111.06,111.83,112.23,110.46,201770,0,90.43,90.9,91.24,89.62,0,54968,54810,55500,54502,66920,1,1.939,1.939,1.939,1.939,1,1591.25,1593.55,1602.8,1576.3,0,738.05,743.4,744.95,735.65,1,1200,82.507,82.02,82.64,81.975,26040,1,35.889999,37.450001,35.57,37.439999,35.948986,33784100,32.59,32.59,32.23,32.540001000000004,32.540001000000004,4855900
2013-03-07,153.020004,153.21000700000005,152.399994,152.690002,152.690002,6586700,154.699997,154.979996,154.520004,154.779999,137.402924,86101400,14296.24023,14354.69043,14296.24023,14329.49023,14329.49023,117080000,49.0,49.299999,47.700001,47.849998,47.049889,702800,1.3106,1.2967,1.3121,1.2967,1,111.15,111.08,111.4,110.41,213070,1,91.41,90.47,91.78,90.27,1,54656,55105,55225,54616,51390,0,1.995,1.995,1.995,1.995,1,1603.95,1591.35,1604.2,1587.95,1,757.05,746.6,758.15,746.6,1,1200,82.12299999999998,82.615,82.62,81.995,35170,0,37.529999,38.060001,36.869999,36.91,35.44009000000001,22037400,32.759997999999996,33.0,32.709998999999996,32.939999,32.939999,5622500
2013-03-08,151.610001,153.28999299999995,151.399994,152.71000700000005,152.71000700000005,11859500,155.46000700000005,155.649994,154.660004,155.440002,137.988846,123477800,14329.49023,14413.169919999998,14329.49023,14397.07031,14397.07031,115630000,47.25,48.700001,46.700001,47.549999,46.754906,1025100,1.3006,1.3107,1.3136,1.2957,0,110.85,110.9,111.33,109.14,228950,0,91.88,91.47,92.09,90.88,1,54854,54674,55236,53892,75930,1,2.049,2.049,2.049,2.049,1,1604.8,1604.25,1609.75,1586.6,1,780.65,759.3,785.0,759.3,1,1200,82.73100000000002,82.165,82.945,82.105,39050,1,36.57,37.580002,36.310001,37.110001,35.63213,23003100,32.869999,33.099998,32.740002000000004,33.049999,33.049999,3067500
2013-03-11,152.820007,153.059998,152.649994,152.990005,152.990005,4810700,155.320007,156.03999299999995,155.130005,156.029999,138.512604,83746800,14397.07031,14448.05957,14373.32031,14447.29004,14447.29004,94880000,47.75,47.950001,46.299999,46.650002,45.869953,738100,1.3045,1.2999,1.3054,1.298,1,110.22,110.67,110.72,109.53,164820,0,91.97,91.9,92.22,90.96,1,54593,54980,55020,54437,35940,0,2.061,2.061,2.061,2.061,1,1605.15,1600.85,1608.15,1594.85,1,780.1,781.6,784.2,770.4,0,1200,82.58,82.76,82.885,82.53,31260,0,37.220001,37.330002,36.779999,36.959999,35.488098,11375600,32.860001000000004,33.150002,32.700001,33.040001000000004,33.040001000000004,1997900
2013-03-12,154.070007,154.690002,153.899994,154.190002,154.190002,7265700,155.919998,156.100006,155.21000700000005,155.679993,138.201843,105755800,14447.29004,14478.79981,14412.05957,14450.05957,14450.05957,102100000,47.450001,48.5,47.349998,48.25,47.443203,1058400,1.3034,1.3044,1.3076,1.2992,0,109.65,110.13,111.2,109.3,146000,0,92.61,91.97,93.5,91.63,1,54943,54672,55199,54582,47430,1,2.019,2.019,2.019,2.019,0,1594.25,1605.2,1614.7,1590.9,0,773.6,780.0,780.0,770.6,0,1200,82.595,82.675,82.815,82.425,30030,1,37.57,38.200001,37.439999,37.880001,36.371468,21810500,33.459998999999996,33.599998,33.220001,33.259997999999996,33.259997999999996,3393500
2013-03-13,154.259995,154.600006,153.419998,153.660004,153.660004,7436400,155.759995,156.119995,155.229996,155.899994,138.397171,92550900,14450.05957,14472.79981,14411.66016,14455.28027,14455.28027,83920000,48.349998,48.549999,46.400002,46.700001,45.919117,752200,1.2961,1.3034,1.3065,1.2923,0,108.52,109.7,109.89,107.91,106230,0,92.48,92.66,93.44,91.94,0,54757,54875,55175,54580,55240,0,2.023,2.023,2.023,2.023,1,1589.0,1593.95,1601.55,1586.7,0,769.25,767.65,771.3,767.65,0,1200,82.902,82.575,83.07,82.35,50330,1,37.939999,38.029999,36.73,36.869999,35.401684,18937900,33.5,33.560001,33.029999,33.189999,33.189999,3377400
2013-03-14,153.020004,154.169998,153.009995,153.679993,153.679993,11410400,156.309998,156.800003,155.910004,156.729996,139.13398700000002,126329900,14455.28027,14539.29004,14455.28027,14539.13965,14539.13965,117390000,46.349998,47.599998,46.200001,47.049999,46.263264,798300,1.3005,1.2961,1.3033,1.2911,1,109.42,108.36,109.98,108.18,18270,1,93.18,92.56,93.3,92.06,1,54289,54702,54702,54084,60130,0,2.037,2.037,2.037,2.037,1,1592.25,1589.0,1594.2,1578.8,1,768.8,762.0,768.1,756.0,0,1250,82.62299999999998,82.915,83.18,82.44,36800,0,36.689999,37.459999,36.57,37.25,35.766556,12373800,33.259997999999996,33.48,33.23,33.419998,33.419998,2103400
2013-03-15,154.119995,154.720001,153.970001,154.0,154.0,5701300,155.850006,156.03999299999995,155.309998,155.830002,138.950287,138601100,14539.13965,14539.13965,14470.5,14514.11035,14514.11035,407770000,47.150002,47.5,46.849998,47.450001,46.656578,2878400,1.3076,1.3005,1.3109,1.2999,1,109.82,109.32,110.53,109.02,186110,1,93.5,93.29,93.98,93.14,1,54192,54290,54522,54146,40190,0,1.991,1.991,1.991,1.991,0,1590.95,1592.55,1598.55,1587.8,0,776.0,771.0,776.4,769.7,1,1250,82.256,82.53,82.605,82.06,15350,0,37.259998,37.57,37.099998,37.34,35.852974,12569800,33.610001000000004,33.650002,33.419998,33.599998,33.599998,2490400
2013-03-18,155.699997,155.929993,155.0,155.380005,155.380005,9302400,154.339996,155.639999,154.199997,154.970001,138.183517,126704300,14514.11035,14521.58984,14404.20996,14452.05957,14452.05957,119640000,48.099998,48.75,47.75,48.25,47.443203,820900,1.2956,1.2959,1.2997,1.2882,0,109.51,109.83,109.83,107.78,180930,0,93.83,93.39,94.06,91.89,1,54321,54250,54555,54057,130360,1,1.955,1.955,1.955,1.955,0,1581.5,1589.75,1589.75,1572.5,0,764.3,766.8,768.9,753.6,0,1265,82.574,82.68,82.83,82.545,680,1,37.830002,38.09,37.360001,37.48,35.987389,9937400,33.040001000000004,33.75,33.0,33.650002,33.650002,3471500
2013-03-19,155.220001,156.339996,155.100006,156.080002,156.080002,11023400,155.300003,155.509995,153.589996,154.610001,137.862427,167567300,14452.05957,14514.33984,14382.08984,14455.82031,14455.82031,122170000,48.049999,48.349998,46.950001,47.299999,46.509083,985800,1.2883,1.2957,1.2971,1.2845,0,107.45,109.41,109.54,107.25,226680,0,92.2,94.0,94.29,92.23,0,54707,54297,54810,54201,49190,1,1.904,1.904,1.904,1.904,0,1560.55,1581.55,1584.8,1550.15,0,733.4,737.15,737.15,737.15,0,1265,83.211,82.935,83.315,82.83,32720,1,37.450001,37.849998,37.240002,37.580002,36.083408,12018400,33.689999,33.73,33.049999,33.07,33.07,6547500
2013-03-20,155.529999,155.830002,154.880005,155.369995,155.369995,8221500,155.520004,155.949997,155.259995,155.690002,138.825424,113759300,14455.82031,14546.82031,14455.82031,14511.73047,14511.73047,121240000,47.150002,47.700001,46.849998,47.299999,46.509083,530300,1.2933,1.2881,1.2978,1.2854,1,108.72,107.59,108.92,107.55,169060,1,92.96,92.09,93.28,92.09,1,54331,54648,54677,54279,30760,0,1.958,1.958,1.958,1.958,1,1577.2,1561.5,1582.9,1555.3,1,756.4,737.05,737.05,737.05,1,1265,82.948,83.24,83.245,82.725,30490,0,37.549999,37.709999,37.310001,37.450001,35.958584,8447200,33.43,33.5,33.099998,33.450001,33.450001,4502100
2013-03-21,156.169998,156.429993,155.880005,156.25,156.25,4992000,154.759995,155.639999,154.100006,154.360001,137.639511,128605000,14511.73047,14511.73047,14383.01953,14421.49023,14421.49023,110450000,48.150002,48.75,47.450001,48.299999,47.492363,994000,1.2898,1.2932,1.2956,1.288,0,107.47,108.48,108.75,107.08,190900,0,92.38,93.48,93.61,91.92,0,55063,54392,55100,54150,50730,1,1.915,1.915,1.915,1.915,0,1577.65,1577.85,1587.7,1575.85,1,755.05,754.55,754.55,754.55,0,1250,82.905,83.0,83.185,82.835,22590,0,37.73,38.580002,37.650002,38.43,36.899555,17376100,33.23,33.43,32.869999,33.049999,33.049999,4308400
2013-03-22,155.449997,155.990005,155.419998,155.550003,155.550003,4746300,154.850006,155.600006,154.729996,155.600006,138.745224,111163600,14421.49023,14519.9502,14421.49023,14512.03027,14512.03027,101450000,48.150002,49.25,47.900002,48.799999,47.984005,1258700,1.2988,1.2898,1.3011,1.2889,1,107.66,107.31,107.96,106.9,174360,1,93.87,92.41,94.03,92.41,1,54125,54989,54989,53972,58850,0,1.927,1.927,1.927,1.927,1,1583.25,1577.25,1586.4,1568.7,1,759.75,753.55,759.55,753.55,1,1250,82.529,82.96,82.985,82.435,27120,0,38.130001,38.549999,37.990002,38.16,36.640312,10310300,33.310001,33.610001000000004,33.119999,33.610001000000004,33.610001000000004,3120600
2013-03-25,154.71000700000005,155.570007,154.360001,155.240005,155.240005,6819100,156.009995,156.270004,154.350006,154.949997,138.165634,151322300,14512.03027,14563.75,14395.0,14447.75,14447.75,124840000,48.650002,48.900002,47.799999,48.049999,47.246544,958300,1.2852,1.2972,1.3049,1.283,0,108.17,106.86,109.07,106.8,199230,1,94.65,93.77,95.7,93.75,1,54212,54222,54340,53614,53820,1,1.92,1.92,1.92,1.92,0,1590.25,1589.75,1593.1,1577.4,1,755.55,760.1,760.1,760.1,0,1250,82.995,82.61,83.11,81.83,30090,1,37.950001,38.130001,37.389999,37.669998,36.169823,14494300,33.889998999999996,34.23,33.650002,33.849998,33.849998,6512300
2013-03-26,154.470001,154.910004,154.279999,154.720001,154.720001,7388700,155.589996,156.229996,155.419998,156.190002,139.271286,86856600,14447.75,14561.54004,14447.75,14559.65039,14559.65039,96030000,47.900002,48.0,46.549999,46.950001,46.16494,775200,1.2861,1.2852,1.289,1.2828,1,109.36,108.11,109.59,107.71,207410,1,96.18,94.78,96.48,94.7,1,54078,54210,54275,53924,36490,0,1.911,1.911,1.911,1.911,0,1577.6,1589.1,1590.6,1564.4,0,765.1,758.6,765.7,754.4,1,1250,83.04799999999999,83.02,83.165,82.88,19340,1,37.509998,37.669998,37.029999,37.380001,35.891376,19264000,34.240002000000004,34.509997999999996,34.080002,34.450001,34.450001,6624600
2013-03-27,154.669998,155.619995,154.509995,155.360001,155.360001,6717000,155.259995,156.240005,155.0,156.190002,139.271286,99950600,14559.65039,14559.65039,14439.54981,14526.16016,14526.16016,92680000,46.799999,48.25,46.549999,48.200001,47.394032,889000,1.278,1.2862,1.2868,1.275,0,109.69,109.4,109.98,108.85,217520,1,96.72,96.22,96.88,95.61,1,54062,53916,54149,53250,41770,0,1.845,1.845,1.845,1.845,0,1583.7,1578.1,1586.7,1571.65,1,767.5,765.5,771.4,754.8,1,1250,83.411,83.04,83.52,83.01,28790,1,37.200001,38.080002,37.119999,38.0,36.486687,16701600,34.27,34.650002,34.209998999999996,34.549999,34.549999,4640500
2013-03-28,154.5,154.800003,154.220001,154.449997,154.449997,6851200,156.089996,156.850006,155.75,156.669998,139.69931,102932800,14526.16016,14585.09961,14520.86035,14578.54004,14578.54004,153710000,47.75,47.900002,46.950001,47.650002,46.853233,604000,1.2816,1.278,1.2845,1.2755,1,110.02,109.85,110.1,108.98,164970,1,97.19,96.75,97.41,96.33,1,53564,54036,54050,53385,44930,0,1.852,1.852,1.852,1.852,1,1574.65,1583.65,1589.05,1562.1,0,773.0,767.8,775.3,761.3,1,1250,83.175,83.42,83.46,83.02,20730,0,37.77,37.93,37.549999,37.849998,36.34265900000001,7672800,34.59,34.84,34.529999,34.75,34.75,3501100
2013-04-01,154.570007,154.929993,154.300003,154.669998,154.669998,4288100,156.589996,156.910004,155.669998,156.050003,139.146439,99194100,14578.54004,14605.71973,14531.48047,14572.84961,14572.84961,91400000,47.549999,47.799999,46.599998,46.900002,46.115776,499200,1.2849,1.2814,1.2868,1.2771,1,111.08,110.15,111.33,109.38,102140,1,96.95,97.43,97.87,95.99,0,52725,53205,53251,52554,45250,0,1.835,1.835,1.835,1.835,0,1596.55,1575.1,1603.75,1574.45,1,781.9,769.0,784.8,767.8,1,1230,82.899,83.175,83.365,82.81,12020,0,37.84,37.880001,37.200001,37.450001,35.958584,12218000,34.43,34.740002000000004,34.32,34.68,34.68,3506200
2013-04-02,153.089996,153.309998,152.259995,152.429993,152.429993,9398300,156.610001,157.21000700000005,156.369995,156.820007,139.833023,101504300,14572.84961,14684.49023,14572.84961,14662.00977,14662.00977,98420000,46.25,46.349998,42.349998,42.5,41.789345,1729800,1.2819999999999998,1.2847,1.2879,1.2809,0,110.69,111.07,111.79,110.0,205640,0,96.92,97.03,97.47,95.94,0,51473,52847,52847,51254,73650,0,1.862,1.862,1.862,1.862,1,1577.75,1596.35,1598.2,1572.15,0,770.4,781.8,782.5,765.2,0,1230,83.09200000000001,82.87,83.13,82.645,16800,1,36.970001,36.990002,35.799999,35.880001,34.451115,22194000,34.400002,34.860001000000004,34.380001,34.650002,34.650002,4569400
2013-04-03,152.020004,152.529999,149.919998,150.729996,150.729996,15740800,156.910004,157.029999,154.820007,155.229996,138.415298,154167400,14662.00977,14683.12988,14525.36035,14550.34961,14550.34961,127140000,42.549999,42.549999,39.549999,40.450001,39.773628,2331500,1.2851,1.2819999999999998,1.2865,1.279,1,107.11,110.28,110.43,106.78,304650,0,94.5,96.98,97.0,94.23,0,50722,51240,51450,50423,89880,0,1.816,1.816,1.816,1.816,0,1531.75,1577.1,1577.1,1530.95,0,754.3,751.5,751.5,751.5,0,1215,82.861,83.075,83.245,82.77,20050,0,35.759998,36.18,34.02,34.25,32.886028,42315900,34.630001,34.669998,33.700001,33.759997999999996,33.759997999999996,8728900
2013-04-04,149.649994,150.600006,149.440002,150.28999299999995,150.28999299999995,12429000,155.429993,156.169998,155.089996,155.860001,138.97701999999998,131885000,14550.34961,14625.24023,14538.71973,14606.11035,14606.11035,104790000,40.200001,41.5,39.700001,41.049999,40.36359,1510800,1.2936,1.2849,1.295,1.2746,1,106.34,107.07,108.06,105.29,284410,0,93.36,94.53,94.87,92.15,0,50955,50664,51074,50553,75150,1,1.766,1.766,1.766,1.766,0,1521.45,1531.1,1533.9,1511.3,0,726.2,748.3,752.1,723.1,0,1200,82.795,82.84,83.66,82.74,43460,0,34.09,35.419998,33.709999,35.220001,33.817398,29846900,33.23,33.610001000000004,32.970001,33.389998999999996,33.389998999999996,8714700
2013-04-05,151.53999299999995,152.96000700000005,151.070007,152.809998,152.809998,14491800,153.949997,155.350006,153.770004,155.160004,138.352875,159666000,14606.11035,14606.11035,14434.42969,14565.25,14565.25,131250000,41.700001,42.099998,40.349998,40.799999,40.117767,1448900,1.2990000000000002,1.2936,1.3041,1.29,1,104.12,106.49,106.65,103.62,273970,0,93.01,93.45,93.66,92.0,0,51479,50921,51578,50763,62510,1,1.714,1.714,1.714,1.714,0,1539.3,1521.7,1539.3,1521.7,1,728.4,726.4,734.3,716.5,1,1200,82.603,82.88,83.01,82.31,30710,0,35.650002,35.99000200000001,34.830002,35.060001,33.663769,21249100,33.080002,33.310001,32.919998,33.279999,33.279999,5820700
2013-04-08,152.389999,152.589996,151.600006,152.160004,152.160004,6246000,155.270004,156.220001,154.75,156.21000700000005,139.28913899999998,86571200,14565.25,14613.48047,14497.79981,14613.48047,14613.48047,106680000,40.849998,41.299999,40.150002,40.349998,39.675293,699100,1.3009,1.2975,1.3039,1.2963,1,104.66,104.28,105.55,103.4,245680,1,93.55,93.05,93.78,92.49,1,51198,51520,51559,51070,31530,0,1.745,1.745,1.745,1.745,1,1538.9,1540.8,1544.75,1531.05,0,728.65,731.0,725.5,725.5,1,1200,82.869,82.75,82.955,82.605,19370,1,35.09,35.299999,34.509998,34.650002,33.270092,18689700,33.310001,33.5,33.09,33.490002000000004,33.490002000000004,3063800
2013-04-09,152.320007,153.850006,152.279999,153.339996,153.339996,7042200,156.5,157.320007,155.979996,156.75,139.77063,101922200,14613.48047,14716.45996,14598.5,14673.45996,14673.45996,128580000,40.5,42.700001,40.299999,42.599998,41.887672,1156200,1.3082,1.3008,1.3104,1.3004,1,106.23,104.78,106.5,104.27,173290,1,93.97,93.54,94.53,92.91,1,52163,51201,52447,51164,58810,1,1.7519999999999998,1.7519999999999998,1.7519999999999998,1.7519999999999998,1,1546.95,1539.25,1557.35,1533.55,1,731.85,726.6,726.6,726.6,1,1200,82.414,82.78,82.82,82.375,21870,0,34.84,36.290001,34.669998,36.029999,34.595131,20471900,33.330002,33.799999,33.23,33.639998999999996,33.639998999999996,3646500
2013-04-10,152.669998,152.71000700000005,150.580002,150.75,150.75,18507400,157.169998,158.869995,157.130005,158.669998,141.482651,135711100,14673.45996,14826.66016,14673.45996,14802.24023,14802.24023,120520000,42.049999,42.099998,40.200001,40.400002,39.724461,857900,1.307,1.3082,1.3123,1.3052,0,105.79,106.19,106.47,105.16,136060,0,94.54,93.99,94.85,93.43,1,51775,52180,52371,51465,65260,0,1.805,1.805,1.805,1.805,1,1524.4,1547.3,1550.3,1522.7,0,720.3,727.5,728.5,706.2,0,1200,82.634,82.485,82.675,82.32,24750,1,35.549999,35.779999,34.619999,34.650002,33.270092,26201600,33.540001000000004,33.919998,33.459998999999996,33.830002,33.830002,3904900
2013-04-11,150.759995,151.71000700000005,150.630005,151.050003,151.050003,8063200,158.699997,159.71000700000005,158.53999299999995,159.190002,141.94635,110142500,14802.24023,14887.50977,14785.36035,14865.13965,14865.13965,144570000,40.400002,41.099998,39.650002,39.799999,39.134499,861500,1.3103,1.3069,1.3139,1.3044,1,104.27,105.5,105.94,103.7,116870,0,93.5,94.62,94.7,93.12,0,51674,51488,51888,51215,52430,0,1.791,1.791,1.791,1.791,0,1535.45,1524.3,1543.8,1517.7,1,732.2,732.5,732.5,732.5,1,1200,82.325,82.65,82.68,82.14,27950,0,34.619999,34.98,34.18,34.18,32.818813,15927900,33.709998999999996,33.77,33.290001000000004,33.459998999999996,33.459998999999996,4188100
2013-04-12,148.649994,148.850006,143.429993,143.949997,143.949997,55601800,158.679993,159.03999299999995,157.919998,158.800003,141.598557,116359900,14865.13965,14865.20996,14790.57031,14865.05957,14865.05957,119570000,39.0,39.0,36.700001,37.75,37.118771,1961100,1.3112,1.3098,1.3127,1.3037,1,103.11,104.29,104.39,101.09,121490,0,90.66,93.54,93.57,90.32,0,49430,51617,51667,49000,119650,0,1.721,1.721,1.721,1.721,0,1486.45,1535.7,1535.75,1486.35,0,707.95,709.05,709.1,709.05,0,1200,82.406,82.295,82.585,82.14,25290,1,33.389999,33.450001,32.110001000000004,32.220001,30.936871000000004,40555900,32.740002000000004,32.860001000000004,32.310001,32.529999,32.529999,10147800
2013-04-15,136.0,136.75,130.509995,131.309998,131.309998,93804200,158.0,158.130005,155.100006,155.119995,138.317184,217259000,14865.05957,14865.05957,14598.580080000002,14599.2002,14599.2002,161680000,35.5,35.650002,33.700001,34.599998,34.021442,2529800,1.3036,1.3134,1.3135,1.3023,0,100.39,103.03,103.09,100.02,23650,0,87.44,91.16,91.19,87.41,0,44378,48369,48369,43522,203730,0,1.6880000000000002,1.6880000000000002,1.6880000000000002,1.6880000000000002,0,1396.25,1484.55,1487.85,1395.3,0,665.85,693.25,693.25,692.55,0,1180,82.507,82.19,82.545,82.19,30020,1,30.24,30.25,28.99,29.02,27.864305,74239200,31.940001000000002,32.02,31.440001000000002,31.49,31.49,10887200
2013-05-01,140.589996,141.550003,139.300003,141.110001,141.110001,13931100,159.330002,159.410004,158.100006,158.279999,141.134918,138874200,14839.79981,14839.79981,14687.04981,14700.9502,14700.9502,112620000,38.150002,38.25,36.75,37.5,36.872955,1288600,1.318,1.3169,1.3245,1.3161,1,99.95,101.82,102.33,98.76,267100,0,90.97,93.16,93.34,90.19,0,43659,44755,44755,43172,5720,0,1.632,1.632,1.632,1.632,0,1478.15,1506.65,1508.8,1466.7,0,686.5,699.8,700.2,672.9,0,1150,81.52199999999998,81.74,81.78,81.37,24790,0,29.459999,30.09,29.120001,29.65,28.469217,27633100,32.369999,32.560001,32.119999,32.389998999999996,32.389998999999996,9949000
2013-05-02,142.0,142.470001,141.639999,141.919998,141.919998,11502200,158.679993,159.889999,158.529999,159.75,142.445679,96407600,14700.9502,14834.62988,14700.9502,14831.580080000002,14831.580080000002,91180000,38.299999,38.700001,37.599998,37.950001,37.31543,738300,1.3064,1.318,1.3216,1.3037,0,102.85,99.82,102.98,99.51,287670,1,94.03,91.07,94.32,90.72,1,44541,43772,45196,43598,3910,1,1.624,1.624,1.624,1.624,0,1505.5,1477.9,1507.6,1463.35,1,695.2,686.2,696.1,683.2,1,1150,82.28200000000002,81.64,82.415,81.54,43070,1,29.879999,29.959999,29.370001,29.629999,28.450012,12825400,32.59,33.580002,32.540001000000004,33.490002000000004,33.490002000000004,7914600
2013-05-03,141.699997,142.71000700000005,141.399994,142.089996,142.089996,11667100,161.139999,161.880005,159.779999,161.369995,143.890228,144202300,14831.580080000002,15009.58984,14831.580080000002,14973.95996,14973.95996,119890000,37.75,38.799999,37.049999,37.549999,36.922112,983300,1.3115,1.3065,1.3159999999999998,1.3035,1,104.19,102.8,104.92,102.37,257170,1,95.58,94.07,96.12,93.64,1,44776,45136,45523,43916,1210,1,1.74,1.74,1.74,1.74,1,1500.1,1505.35,1518.95,1485.8,0,693.6,694.8,705.3,686.7,0,1150,82.195,82.29,82.61,81.835,41770,0,29.610001,30.280001,29.459999,29.690001,28.507624,14874300,33.900002,34.220001,33.799999,34.009997999999996,34.009997999999996,9565800
2013-05-06,142.330002,142.46000700000005,141.630005,142.149994,142.149994,7730300,161.490005,162.009995,161.419998,161.779999,144.255783,66882100,14973.95996,14988.87012,14941.08984,14968.88965,14968.88965,116160000,37.150002,37.5,36.5,36.900002,36.282986,772000,1.3076,1.3115,1.3143,1.3054,0,105.46,104.25,105.54,103.89,135080,1,95.78,95.65,97.24,94.91,1,45168,45213,45628,44905,37060,1,1.764,1.764,1.764,1.764,1,1500.75,1502.15,1508.95,1491.45,0,695.6,693.6,697.3,690.1,1,1150,82.37799999999999,82.14,82.475,82.04,20040,1,29.75,29.82,29.549999,29.73,28.546026,7885300,33.959998999999996,34.299999,33.799999,34.139998999999996,34.139998999999996,4699200
2013-05-07,140.380005,140.639999,139.369995,140.380005,140.380005,13627400,162.130005,162.649994,161.669998,162.600006,144.986954,90359200,14968.88965,15056.669919999998,14968.88965,15056.2002,15056.2002,117230000,36.299999,36.599998,35.599998,35.799999,35.20137800000001,742200,1.3079,1.3075,1.3133,1.3068,1,104.4,105.4,105.94,104.0,264560,0,95.47,95.88,96.34,95.0,0,44861,45031,45031,44180,59680,0,1.78,1.78,1.78,1.78,1,1484.4,1500.4,1502.4,1477.35,0,682.2,694.9,695.6,678.1,0,1150,82.335,82.38,82.425,82.12,18350,0,29.110001,29.24,28.620001,28.85,27.701075,21191600,34.119999,34.290001000000004,33.830002,34.009997999999996,34.009997999999996,4929300
2013-05-08,141.779999,142.809998,141.490005,142.46000700000005,142.46000700000005,11161100,162.419998,163.389999,162.330002,163.339996,145.64678999999995,97419200,15056.2002,15106.80957,15021.87012,15105.12012,15105.12012,113510000,36.400002,38.400002,36.049999,38.099998,37.46291400000001,859200,1.3152,1.3079,1.3196,1.3072,1,104.34,104.11,104.8,103.53,229320,0,96.64,95.62,96.83,95.3,1,44906,44882,45157,44462,47210,1,1.767,1.767,1.767,1.767,0,1501.45,1484.75,1508.65,1481.95,1,694.5,682.3,699.1,681.5,1,1150,81.95100000000002,82.365,82.4,81.78,25100,0,29.25,30.5,29.18,30.440001,29.227755,33362600,34.200001,34.470001,34.119999,34.400002,34.400002,4918500
2013-05-09,141.330002,142.360001,140.509995,140.809998,140.809998,8263000,163.270004,163.699997,162.470001,162.880005,145.236649,106738600,15105.12012,15144.830080000002,15046.87012,15082.62012,15082.62012,97810000,37.349998,39.150002,36.900002,37.400002,36.774624,892800,1.3043,1.3154,1.318,1.3011,0,104.47,104.44,104.6,103.45,197070,1,96.18,96.62,96.79,95.38,0,45165,45094,45439,44742,40050,1,1.813,1.813,1.813,1.813,1,1503.8,1501.4,1518.95,1498.8,1,707.6,694.4,716.9,691.2,1,1150,82.875,81.965,82.915,81.835,34970,1,29.799999,30.959999,29.74,29.85,28.661253,22262200,34.209998999999996,34.369999,33.990002000000004,34.169998,34.169998,4178500
2013-05-10,138.220001,139.75,137.259995,139.600006,139.600006,14650600,162.990005,163.550003,162.509995,163.410004,145.709259,103203000,15082.62012,15118.49023,15038.17969,15118.49023,15118.49023,98980000,36.5,37.950001,36.150002,37.75,37.118771,891000,1.2993,1.3042,1.3051,1.2936,0,103.91,104.35,104.45,101.56,215450,0,95.9,96.25,96.33,93.46,0,45062,45114,45175,44275,64900,0,1.9,1.9,1.9,1.9,1,1493.8,1503.0,1515.8,1472.5,0,708.0,708.1,712.0,696.8,1,1150,83.23100000000002,82.815,83.52,82.765,45850,1,29.139999,29.83,28.82,29.809999,28.622843,20007800,33.59,34.279999,33.279999,34.139998999999996,34.139998999999996,7454800
2013-05-13,138.46000700000002,138.970001,138.160004,138.429993,138.429993,6714100,163.199997,163.809998,162.820007,163.53999299999995,145.825119,81843200,15113.419919999998,15113.419919999998,15053.45996,15091.67969,15091.67969,94280000,37.549999,37.849998,36.549999,36.549999,35.938839,545600,1.2976,1.2957,1.2999,1.2942,0,102.82,103.26,103.86,102.25,173550,0,94.95,95.84,95.89,94.55,0,45118,44901,45340,44861,44410,0,1.917,1.917,1.917,1.917,1,1487.65,1491.8,1495.35,1477.65,0,718.5,706.5,719.0,700.7,1,0,83.365,83.265,83.455,83.15,21770,1,29.35,29.5,29.030001,29.030001,27.873911,11824200,33.91,34.080002,33.66,33.860001000000004,33.860001000000004,4362300
2013-05-14,137.949997,139.160004,137.639999,137.809998,137.809998,9895700,163.669998,165.350006,163.669998,165.229996,147.332062,119000900,15091.67969,15219.54981,15089.29981,15215.25,15215.25,124590000,36.299999,37.299999,35.849998,36.049999,35.447197,749100,1.2919999999999998,1.2976,1.3030000000000002,1.2916,0,102.6,102.82,103.1,101.96,160030,0,94.17,95.03,95.75,93.94,0,44516,45054,45088,44152,55410,0,1.982,1.982,1.982,1.982,1,1506.5,1487.1,1509.5,1485.0,1,730.3,718.8,732.5,708.4,1,1150,83.713,83.245,83.835,83.045,44350,1,28.870001,29.459999,28.620001,28.709999,27.566652,14384500,33.779999,33.93,33.450001,33.560001,33.560001,4731000
2013-05-15,136.589996,136.979996,134.229996,134.630005,134.630005,19062400,164.96000700000005,166.449997,164.910004,166.119995,148.125656,120718500,15211.87012,15301.33984,15175.38965,15275.69043,15275.69043,124030000,35.400002,35.799999,34.450001,34.450001,33.873946999999994,874100,1.2887,1.2919,1.2943,1.2843,0,103.68,102.7,103.82,101.2,106540,1,94.38,94.19,94.5,92.19,1,43314,44400,44439,42950,81020,0,1.94,1.94,1.94,1.94,0,1489.2,1506.65,1506.65,1470.2,0,728.9,730.5,730.6,717.8,0,1125,83.961,83.72,84.22,83.68,41080,1,28.219999,28.440001,27.35,27.4,26.308817,31353000,33.099998,33.639998999999996,32.84,33.610001000000004,33.610001000000004,9863700
2013-05-16,133.179993,134.479996,133.0,134.089996,134.089996,12759200,165.779999,166.360001,165.089996,165.339996,147.43014499999995,109913600,15273.919919999998,15302.49023,15215.82031,15233.21973,15233.21973,145090000,33.950001,35.25,32.900002,35.0,34.414749,916200,1.2882,1.2886,1.293,1.2846,0,103.8,103.74,104.4,102.95,26350,1,95.19,94.44,95.66,93.33,1,43262,43184,43381,42281,80180,0,1.879,1.879,1.879,1.879,0,1484.55,1488.65,1490.85,1470.05,0,738.5,728.8,742.7,716.0,1,0,83.72200000000002,83.89,84.125,83.57,40060,0,27.02,27.91,26.68,27.48,26.385633,21859900,33.68,34.060001,33.52,33.869999,33.869999,4835200
2013-05-17,133.169998,133.479996,131.020004,131.070007,131.070007,20346500,165.949997,167.03999299999995,165.729996,166.940002,148.856842,129801000,15234.75,15357.40039,15234.75,15354.40039,15354.40039,175750000,34.349998,34.75,33.549999,33.549999,32.988997999999995,741300,1.2839,1.2881,1.289,1.2796,0,104.64,103.87,104.87,103.35,193730,1,96.02,95.32,96.62,94.96,1,42814,43270,43280,42551,59890,0,1.954,1.954,1.954,1.954,1,1454.5,1484.5,1486.55,1451.1,0,738.1,738.1,743.5,733.4,0,1125,84.387,83.88,84.515,83.865,47330,1,27.139999,27.190001,26.360001,26.379999,25.329441,23628300,34.23,34.290001000000004,33.860001000000004,34.209998999999996,34.209998999999996,5677900
2013-05-20,130.880005,135.320007,130.850006,135.119995,135.119995,21594000,166.779999,167.580002,166.610001,166.929993,148.847946,85071200,15348.330080000002,15391.83984,15314.15039,15335.28027,15335.28027,116420000,33.400002,37.150002,33.299999,36.900002,36.282986,990200,1.2883,1.2811,1.2902,1.2803,1,104.8,104.75,105.31,103.83,164960,1,96.58,96.06,97.24,95.36,1,43263,42550,44294,40749,97500,1,1.965,1.965,1.965,1.965,1,1482.5,1435.85,1495.1,1430.7,1,745.6,735.0,754.6,732.2,1,1125,83.84200000000001,84.24,84.4,83.8,34690,0,26.32,28.18,26.24,28.02,26.904129,39215400,34.080002,34.59,34.02,34.439999,34.439999,3742300
2013-05-21,132.169998,133.649994,131.449997,132.880005,132.880005,14542500,167.080002,167.800003,166.5,167.169998,149.061905,95804200,15334.96973,15434.5,15325.67969,15387.580080000002,15387.580080000002,122970000,35.099998,36.0,34.450001,34.900002,34.316425,1159400,1.2906,1.2883,1.2934,1.2841,1,103.91,104.78,105.15,103.51,179060,0,96.16,96.7,96.97,95.5,0,43170,43054,43648,42420,73390,0,1.93,1.93,1.93,1.93,0,1461.75,1482.05,1485.4,1446.2,0,744.9,745.2,749.9,736.0,0,1125,83.955,83.885,84.3,83.735,42610,1,27.24,27.77,26.860001,27.32,26.232006,24521400,34.380001,34.450001,34.009997999999996,34.110001000000004,34.110001000000004,4424000
2013-05-22,134.179993,136.770004,130.949997,131.940002,131.940002,25975200,167.339996,169.070007,165.169998,165.929993,147.956223,244031800,15387.12012,15542.40039,15265.95996,15307.169919999998,15307.169919999998,171850000,35.75,37.599998,35.150002,35.900002,35.299706,1216100,1.2858,1.2906,1.3,1.2833,0,102.6,103.52,103.79,102.22,207420,0,94.09,95.97,96.26,94.08,0,43226,43202,44600,43021,85170,1,2.037,2.037,2.037,2.037,1,1462.85,1462.15,1492.8,1459.9,1,745.1,745.0,754.5,744.8,1,0,84.459,83.865,84.51,83.52,70880,1,27.77,28.66,27.27,27.67,26.568066,38650700,33.779999,34.099998,33.400002,33.459998999999996,33.459998999999996,10596600
2013-05-23,134.509995,134.839996,133.119995,134.610001,134.610001,10267600,164.160004,165.910004,163.940002,165.449997,147.528229,211064400,15300.57031,15348.41016,15180.23047,15294.5,15294.5,148810000,37.049999,37.25,35.799999,36.099998,35.496361,730100,1.2936,1.2857,1.2956,1.2821,1,102.44,102.25,102.68,100.64,230370,0,94.41,94.27,94.55,92.3,1,43571,43002,43680,42733,66580,1,2.016,2.016,2.016,2.016,0,1460.3,1463.7,1471.35,1449.75,0,736.5,745.2,747.0,734.3,0,1115,83.803,84.435,84.595,83.665,61590,0,28.24,28.280001,27.690001,27.870001,26.760103000000004,15396700,32.889998999999996,33.549999,32.759997999999996,33.540001000000004,33.540001000000004,9088200
2013-05-24,134.110001,134.509995,133.639999,133.759995,133.759995,5522600,164.470001,165.380005,163.979996,165.309998,147.403427,151573900,15290.74023,15306.70996,15199.62988,15303.09961,15303.09961,105660000,35.849998,36.849998,35.75,36.5,35.889671,748700,1.2932,1.2938,1.2998,1.2906,0,102.64,102.55,102.79,101.65,136630,1,93.85,94.43,94.44,93.09,0,43473,43610,43665,43050,38180,0,2.011,2.011,2.011,2.011,0,1453.45,1459.5,1465.35,1449.3,0,726.3,736.7,740.0,721.7,0,1100,83.758,83.92,84.02,83.5,39610,0,27.75,28.190001,27.309999,27.5,26.404837,19892600,33.169998,33.490002000000004,33.080002,33.369999,33.369999,4149200
2013-05-28,133.679993,135.570007,132.800003,133.490005,133.490005,12466400,167.03999299999995,167.779999,165.809998,166.300003,148.286179,143679800,15307.330080000002,15521.49023,15307.330080000002,15409.38965,15409.38965,130680000,36.450001,36.799999,35.599998,35.900002,35.299706,880200,1.2856,1.2929,1.2951,1.2849,0,104.23,102.51,104.69,102.48,195120,1,95.1,93.98,96.01,93.32,1,43262,43550,43926,42960,61650,0,2.167,2.167,2.167,2.167,1,1455.75,1455.1,1470.7,1445.65,1,755.3,739.0,766.6,729.1,1,1100,84.17200000000003,83.725,84.365,83.705,39150,1,27.440001,28.030001,27.02,27.219999,26.13599,21388200,34.009997999999996,34.040001000000004,33.709998999999996,33.790001000000004,33.790001000000004,3782500
2013-05-29,134.089996,134.910004,133.639999,134.830002,134.830002,8762200,165.419998,165.800003,164.339996,165.220001,147.323135,160363400,15399.94043,15400.25,15229.53027,15302.79981,15302.79981,114020000,36.049999,37.650002,35.849998,37.650002,37.020447,1132500,1.2941,1.2857,1.298,1.284,1,102.43,104.32,104.37,102.17,209650,0,92.89,95.09,95.27,92.88,0,43707,43381,43789,43126,39860,1,2.119,2.119,2.119,2.119,0,1457.3,1455.7,1467.8,1451.7,1,750.3,756.2,757.4,747.1,0,0,83.705,84.385,84.43,83.54,47180,0,27.450001,28.5,27.360001,28.5,27.365013,28924800,33.700001,33.82,32.98,33.099998,33.099998,9191200
2013-05-30,136.669998,137.110001,136.259995,136.699997,136.699997,8611700,165.350006,166.589996,165.220001,165.830002,147.867096,107793800,15306.01953,15398.7002,15280.99023,15324.53027,15324.53027,121150000,38.450001,40.400002,38.400002,40.200001,39.52780900000001,1550700,1.305,1.294,1.3063,1.2934,1,102.19,102.4,102.85,101.08,232910,0,93.59,92.97,94.07,91.73,1,44421,43590,44925,43526,67400,1,2.119,2.119,2.119,2.119,1,1481.1,1457.3,1484.1,1452.85,1,758.0,748.3,761.0,748.3,1,1080,83.06700000000002,83.605,83.765,83.01,50610,0,29.15,30.1,29.049999,30.059999,28.862886,39676500,32.75,33.389998999999996,32.610001000000004,33.25,33.25,8960900
2013-05-31,135.71000700000002,136.050003,133.889999,133.919998,133.919998,9726600,165.369995,166.309998,163.130005,163.449997,145.74487299999996,176850100,15322.21973,15392.37988,15115.57031,15115.57031,15115.57031,208830000,39.900002,40.099998,38.950001,39.849998,39.183655,1308600,1.2999,1.3053,1.3063,1.2947,0,100.39,102.12,102.38,100.03,215280,0,91.67,93.75,93.95,91.67,0,43616,44377,44660,43350,52910,0,2.132,2.132,2.132,2.132,1,1456.75,1480.6,1483.25,1453.65,0,751.05,756.15,756.15,742.05,0,1080,83.40100000000002,83.1,83.65,83.05,40090,1,29.610001,29.85,29.129999,29.5,28.325190000000006,20244000,32.91,33.110001000000004,32.529999,32.610001000000004,32.610001000000004,6456700
2013-06-03,134.770004,136.979996,134.429993,136.509995,136.509995,9173000,163.830002,164.46000700000005,162.660004,164.350006,146.547424,168390700,15123.54981,15254.11035,15123.54981,15254.03027,15254.03027,147980000,40.900002,41.700001,40.0,41.0,40.31443,1235800,1.3076,1.2983,1.3108,1.2955,1,102.06,100.15,102.48,99.66,255710,1,93.34,91.78,93.75,91.31,1,44414,43636,44686,43616,51990,1,2.128,2.128,2.128,2.128,0,1492.9,1461.95,1505.3,1458.9,1,756.8,752.9,759.5,752.9,1,0,82.68799999999997,83.355,83.415,82.455,50020,0,29.799999,30.58,29.66,30.360001,29.150942,22263600,32.93,33.279999,32.790001000000004,33.16,33.16,4926800
2013-06-04,135.21000700000002,135.440002,134.270004,135.229996,135.229996,5505200,164.440002,165.100006,162.729996,163.559998,145.84298700000005,157631500,15255.21973,15304.98047,15100.78027,15177.54004,15177.54004,134280000,40.299999,40.700001,39.700001,40.200001,39.52780900000001,1076600,1.3081,1.3077,1.3104,1.3043,1,103.24,102.02,103.58,101.47,300890,1,93.84,93.41,94.47,92.44,1,43763,44206,44319,43500,40430,0,2.15,2.15,2.15,2.15,1,1490.15,1493.1,1496.1,1480.85,0,748.85,754.8,754.8,748.55,0,1060,82.802,82.73,83.0,82.63,25270,1,29.870001,29.969999,29.4,29.84,28.651649,18458000,33.0,33.540001000000004,32.810001,33.200001,33.200001,3633700
2013-06-05,135.470001,136.369995,135.009995,135.520004,135.520004,7444900,163.089996,163.419998,161.130005,161.270004,143.801025,211737800,15168.09961,15168.62988,14945.57031,14960.58984,14960.58984,141400000,40.450001,41.25,39.799999,40.5,39.82278400000001,820200,1.3094,1.3081,1.3115,1.3053,1,103.04,103.48,104.07,102.85,202950,0,93.78,93.94,94.56,93.49,0,44228,43820,44592,43770,51660,1,2.091,2.091,2.091,2.091,0,1509.95,1490.05,1513.65,1489.3,1,754.3,753.25,756.3,753.25,1,0,82.61200000000002,82.855,82.91,82.505,42710,0,29.879999,30.360001,29.530001,29.93,28.738064,16816400,33.400002,33.549999,33.240002000000004,33.259997999999996,33.259997999999996,4373900
2013-06-06,135.389999,137.619995,134.979996,136.529999,136.529999,9847700,161.199997,162.740005,160.25,162.729996,145.102875,200225500,14955.4502,15040.62012,14844.21973,15040.62012,15040.62012,140410000,40.5,41.799999,40.049999,41.299999,40.609409,1242200,1.3247,1.3095,1.3306,1.3075,1,103.61,102.94,103.95,102.81,173410,1,94.75,93.75,95.36,93.73,1,44508,44218,44744,43786,54250,1,2.079,2.079,2.079,2.079,0,1525.95,1509.5,1534.25,1502.5,1,760.75,761.15,762.0,761.15,1,1040,81.53699999999998,82.605,82.69,81.065,106680,0,29.93,30.49,29.700001,30.299999,29.09333,17932900,33.549999,33.860001000000004,33.52,33.619999,33.619999,5936200
2013-06-07,134.110001,134.619995,133.179993,133.279999,133.279999,11054400,163.850006,164.949997,163.139999,164.800003,146.948624,188337800,15044.45996,15255.580080000002,15044.45996,15248.12012,15248.12012,137380000,40.099998,40.200001,38.849998,39.25,38.593693,1131500,1.3223,1.3246,1.3285,1.3191,0,104.56,103.65,105.01,102.89,234180,1,96.27,94.75,96.42,93.75,1,43025,44416,44672,42933,76050,0,2.1790000000000003,2.1790000000000003,2.1790000000000003,2.1790000000000003,1,1500.15,1525.75,1539.15,1484.45,0,759.45,750.15,750.15,750.05,0,0,81.66,81.585,81.855,81.08,74330,1,29.51,29.639999,28.75,28.99,27.835499,21212000,33.400002,34.240002000000004,33.299999,34.16,34.16,6812500
2013-06-10,133.300003,134.279999,132.990005,133.940002,133.940002,6142800,165.309998,165.399994,164.369995,164.800003,146.948624,105667100,15247.80957,15300.63965,15211.25,15238.58984,15238.58984,94250000,39.150002,39.75,38.75,39.049999,38.397038,669300,1.3257,1.3207,1.327,1.3177,1,103.95,104.56,104.76,103.66,159650,0,95.75,96.14,96.3,95.24,0,44162,43140,44232,42682,58800,1,2.213,2.213,2.213,2.213,1,1505.05,1499.95,1509.05,1487.35,1,767.65,755.85,768.4,755.85,1,1040,81.65100000000002,81.8,82.09,81.59,54890,0,29.02,29.41,28.68,29.09,27.931519,14144800,33.91,34.09,33.810001,34.0,34.0,2473600
2013-06-11,132.309998,133.509995,132.240005,133.25,133.25,7199300,163.300003,164.53999299999995,162.740005,163.100006,145.4328,159505400,15231.37988,15251.07031,15086.08984,15122.01953,15122.01953,101610000,37.799999,38.150002,36.75,36.900002,36.282986,1286100,1.3315,1.3257,1.3318,1.3232,1,102.96,103.89,103.89,101.82,156140,0,94.89,95.83,95.98,94.11,0,43611,44229,44445,43307,50390,0,2.19,2.19,2.19,2.19,0,1480.2,1504.65,1510.9,1475.8,0,750.75,754.45,754.45,749.65,0,1040,81.11,81.72,81.75,81.025,59580,0,28.41,28.709999,28.059999,28.129999,27.009748,21145700,33.540001000000004,33.91,33.5,33.790001000000004,33.790001000000004,4317000
2013-06-12,132.949997,134.830002,132.830002,134.25,134.25,6550600,164.220001,164.389999,161.600006,161.75,144.229034,177361500,15130.38965,15241.28027,14981.20996,14995.23047,14995.23047,105770000,36.75,37.75,36.650002,37.049999,36.430477,846900,1.3337,1.3314,1.3361,1.3266,1,103.49,102.56,104.1,102.23,94920,1,95.8,94.95,96.51,94.52,1,43546,43700,43788,43165,41190,0,2.228,2.228,2.228,2.228,1,1478.45,1479.3,1490.45,1468.05,0,755.25,749.6,756.1,749.6,1,0,80.946,81.1,81.31,80.745,66880,0,28.17,28.85,28.07,28.35,27.220989000000007,17782700,34.099998,34.240002000000004,33.91,34.029999,34.029999,5527100
2013-06-13,133.309998,134.199997,132.820007,133.740005,133.740005,7161800,161.660004,164.5,161.300003,164.21000700000005,146.42259199999995,163587800,14992.54004,15202.26953,14953.4502,15176.080080000002,15176.080080000002,104490000,36.299999,37.599998,36.150002,37.450001,36.823792,763200,1.3375,1.3336,1.3391,1.3278,1,104.25,103.33,104.26,102.75,21310,1,96.69,95.87,97.02,95.12,1,43235,43717,44039,43180,51340,0,2.149,2.149,2.149,2.149,0,1461.7,1478.5,1480.3,1444.65,0,729.35,756.1,756.1,728.2,0,0,80.742,80.865,80.98,80.505,28560,0,28.139999,28.66,27.950001,28.629999,27.489836,17264300,33.91,34.41,33.900002,34.330002,34.330002,2741700
2013-06-14,134.0,134.600006,133.880005,134.429993,134.429993,4278700,164.029999,164.669998,162.910004,163.179993,145.50412,141197500,15178.080080000002,15205.919919999998,15044.79981,15070.17969,15070.17969,107430000,37.450001,37.950001,36.450001,36.599998,35.987999,477400,1.3347,1.3375,1.3376,1.3294,0,105.93,104.95,106.64,104.46,197140,1,97.81,96.74,98.34,96.52,1,43788,43319,44499,43020,54060,1,2.13,2.13,2.13,2.13,0,1445.15,1461.45,1462.75,1439.2,0,729.8,732.95,732.95,724.0,1,1040,80.65,80.755,81.0,80.595,14580,0,28.790001,28.82,28.07,28.120001,27.000145,12271700,34.759997999999996,34.84,34.630001,34.740002000000004,34.740002000000004,6256300
2013-06-17,133.889999,134.059998,133.520004,133.770004,133.770004,4072300,164.28999299999995,165.220001,163.220001,164.440002,146.627625,136295600,15078.70996,15261.70996,15078.70996,15179.84961,15179.84961,139250000,36.599998,36.849998,36.299999,36.700001,36.08633,534300,1.3369,1.3342,1.3382,1.3317,1,105.47,105.77,106.67,105.28,160180,0,97.91,97.88,98.77,97.41,1,43597,43860,43860,43336,32910,0,2.178,2.178,2.178,2.178,1,1434.65,1447.75,1454.0,1432.15,0,716.3,730.5,730.5,714.75,0,0,80.733,80.64,80.805,80.63,790,1,28.120001,28.4,27.950001,28.190001,27.06736,8644600,34.860001000000004,34.939999,34.599998,34.759997999999996,34.759997999999996,4296100
2013-06-18,132.720001,132.96000700000002,131.529999,132.130005,132.130005,7379300,164.529999,165.990005,164.520004,165.740005,147.786819,114695600,15186.29981,15340.08984,15186.29981,15318.23047,15318.23047,99210000,36.299999,36.549999,35.0,35.25,34.660571999999995,904000,1.3394,1.3368,1.3416,1.3325,1,106.02,105.66,106.24,105.11,150870,1,98.59,97.94,98.68,97.42,1,44041,43700,44240,43620,48120,1,2.185,2.185,2.185,2.185,1,1440.15,1435.5,1445.8,1425.3,1,706.8,706.45,706.5,706.45,0,1040,80.749,80.81,81.155,80.71,43940,1,27.98,28.129999,27.280001,27.379999,26.289616,19369600,34.849998,35.02,34.709998999999996,34.959998999999996,34.959998999999996,2554600
2013-06-19,132.580002,133.149994,130.380005,130.589996,130.589996,13017800,165.600006,165.889999,163.380005,163.449997,145.74487299999996,206149500,15315.46973,15322.07031,15112.11035,15112.19043,15112.19043,111380000,35.5,35.5,33.700001,33.799999,33.234818,1278100,1.3295,1.3392,1.3415,1.3259999999999998,0,106.12,106.1,106.59,105.45,164860,1,97.92,98.85,99.27,97.83,0,43954,43950,44108,43675,32770,0,2.354,2.354,2.354,2.354,1,1408.85,1440.0,1443.6,1408.85,0,694.85,706.8,706.8,697.55,0,1040,81.595,80.86,81.665,80.615,47800,1,27.49,27.700001,26.42,26.51,25.454266,21733700,34.959998999999996,35.060001,34.630001,34.779999,34.779999,3543400
2013-06-20,125.220001,126.379997,123.330002,123.599998,123.599998,28872100,161.860001,163.470001,158.979996,159.399994,142.13356000000005,321255900,15105.50977,15105.50977,14732.03027,14758.32031,14758.32031,172630000,31.9,32.849998,30.049999,30.75,30.235823,2141600,1.3219999999999998,1.3296,1.3303,1.3163,0,102.15,105.62,105.62,101.75,301240,0,95.4,98.02,98.03,94.89,0,41305,43800,43805,41186,120410,0,2.421,2.421,2.421,2.421,1,1336.7,1408.9,1419.1,1336.65,0,663.55,677.55,677.55,677.55,0,1040,82.096,81.555,82.32,81.44,58000,1,25.139999,25.440001,24.16,24.549999,23.572317,67786300,33.98,34.029999,33.52,33.630001,33.630001,9095000
2013-06-21,125.160004,125.57,124.459999,125.050003,125.050003,16600000,159.639999,159.759995,157.470001,159.070007,142.58985900000005,271956800,14760.62012,14858.55957,14688.42969,14799.40039,14799.40039,420080000,31.1,31.549999,30.299999,31.200001,30.678295,1290300,1.3123,1.3219,1.3254,1.3099,0,100.91,102.1,103.09,100.04,263370,0,93.87,95.09,95.97,93.25,0,41497,41201,41620,40716,64640,1,2.542,2.542,2.542,2.542,1,1375.0,1334.5,1378.8,1333.35,1,673.25,667.35,668.1,667.35,1,1040,82.51700000000002,81.91,82.745,81.765,53830,1,24.870001,25.01,23.950001,24.9,23.908381,32954800,33.630001,33.689999,32.98,33.23,33.23,10381300
2013-06-24,124.309998,124.699997,123.309998,123.93,123.93,12749300,157.410004,158.429993,155.729996,157.059998,140.788101,222329000,14795.79004,14795.79004,14551.26953,14659.55957,14659.55957,158670000,30.75,30.85,29.65,29.85,29.350868,1428300,1.3119,1.3117,1.3146,1.306,0,101.16,100.61,101.64,99.67,254190,1,94.94,93.88,95.62,92.7,1,40834,41334,41334,40570,58170,0,2.544,2.544,2.544,2.544,1,1339.25,1380.65,1382.15,1328.9,0,656.1,673.8,673.8,653.45,0,1020,82.633,82.71,83.05,82.525,42420,1,24.32,24.41,23.52,23.75,22.804176,36549500,33.049999,33.860001000000004,33.0,33.639998999999996,33.639998999999996,6734700
2013-06-25,123.650002,123.900002,122.879997,123.470001,123.470001,9369200,158.479996,160.100006,157.419998,158.570007,142.141663,162262200,14669.69043,14812.03027,14669.69043,14760.30957,14760.30957,135940000,29.9,30.049999,29.049999,29.4,28.908396000000003,1237700,1.3085,1.3118,1.3151,1.3064,0,101.26,101.0,102.08,100.7,182090,1,95.2,95.09,96.24,94.66,1,40663,40702,41028,40360,47490,0,2.612,2.612,2.612,2.612,1,1349.75,1340.45,1361.55,1328.05,1,667.15,668.7,668.7,667.35,1,0,82.8,82.58,82.95,82.44,38000,1,23.82,24.049999,23.379999,23.66,22.717762,23530200,33.919998,33.950001,33.560001,33.740002000000004,33.740002000000004,4527600
2013-07-01,119.940002,121.949997,119.379997,121.129997,121.129997,15945200,161.259995,162.479996,161.080002,161.360001,144.64260900000005,131954800,14911.59961,15083.28027,14911.59961,14974.95996,14974.95996,120570000,31.4,32.25,30.65,31.35,30.825788,1012800,1.3064,1.3006,1.3067,1.3001,1,103.0,101.9,103.71,101.63,230920,1,98.06,96.62,98.33,96.11,1,40067,40184,40451,39690,3910,0,2.477,2.477,2.477,2.477,0,1372.4,1349.2,1387.75,1335.05,1,684.9,685.1,685.1,685.1,1,1000,83.25299999999999,83.41,83.47,83.175,25010,0,24.9,25.200001,24.309999,24.889999,23.898779,32205000,34.610001000000004,34.799999,34.459998999999996,34.669998,34.669998,4710100
2013-07-02,121.339996,121.470001,119.779999,120.050003,120.050003,10550300,161.119995,162.300003,160.5,161.21000700000005,144.50813300000004,154863700,14974.95996,15049.21973,14870.50977,14932.41016,14932.41016,116610000,31.200001,31.299999,29.25,29.700001,29.203381,1124700,1.2979,1.3065,1.308,1.2964,0,104.0,102.92,104.12,102.91,186520,1,99.61,98.08,99.89,97.8,1,39883,40068,40548,39750,920,0,2.471,2.471,2.471,2.471,0,1371.35,1372.1,1388.55,1366.25,0,684.7,683.9,696.0,683.3,0,1000,83.764,83.205,83.835,83.17,31750,1,24.74,24.780001,23.459999,23.75,22.804176,34482700,34.900002,35.360001000000004,34.860001000000004,35.209998999999996,35.209998999999996,8762200
2013-07-03,120.699997,121.769997,120.540001,120.739998,120.739998,6750300,160.479996,161.770004,160.220001,161.279999,144.570877,75216400,14923.73047,15025.90039,14858.92969,14988.37012,14988.37012,61000000,30.0,30.9,29.950001,30.6,30.088327000000003,644100,1.3009,1.2978,1.3032,1.2923,1,105.76,104.18,106.03,104.18,258390,1,101.16,99.7,102.28,99.69,1,40989,40154,41150,40120,580,1,2.503,2.503,2.503,2.503,1,1353.8,1370.55,1372.6,1341.7,0,685.7,684.6,689.6,681.0,1,1000,83.45100000000002,83.79,83.935,83.275,33940,0,24.02,24.33,23.76,24.18,23.217056,21909200,35.93,36.18,35.599998,35.84,35.84,12203200
2013-07-05,118.080002,118.18,116.739998,118.089996,118.089996,11592500,162.470001,163.080002,161.300003,163.020004,146.1306,122416900,14995.45996,15137.50977,14971.2002,15135.83984,15135.83984,94560000,29.65,30.15,29.15,30.1,29.596689,854700,1.2832,1.2913,1.2918,1.2807,0,107.72,105.54,107.88,105.38,233340,1,103.56,101.16,103.75,100.78,1,39402,40140,40186,39365,490,0,2.736,2.736,2.736,2.736,1,1327.8,1343.8,1348.7,1311.2,0,682.7,677.6,683.0,668.1,1,1000,84.689,84.125,84.93,84.065,50500,1,23.370001,23.43,22.790001,23.42,22.48732,43649000,36.049999,36.59,35.939999,36.560001,36.560001,7227600
2013-07-08,119.089996,119.660004,118.93,119.510002,119.510002,8652200,163.860001,164.389999,163.080002,163.949997,146.964249,108092500,15137.21973,15262.71973,15137.21973,15224.69043,15224.69043,136820000,30.35,30.6,29.549999,29.6,29.105049,631400,1.287,1.2825,1.2883,1.2809,1,107.43,108.0,108.04,106.79,185820,0,103.05,104.0,104.17,102.18,0,40388,40249,40782,39960,27170,1,2.638,2.638,2.638,2.638,0,1356.0,1328.35,1364.3,1327.25,1,692.4,686.9,702.5,673.3,1,1000,84.414,84.83,84.835,84.355,31400,0,23.639999,23.709999,22.9,22.9,21.988029,21770700,36.290001000000004,36.669998,36.220001,36.41,36.41,4212300
2013-07-09,120.839996,121.510002,120.050003,120.620003,120.620003,8201400,164.979996,165.330002,164.270004,165.130005,148.02203400000005,119298000,15228.45996,15320.419919999998,15228.45996,15300.33984,15300.33984,109270000,30.049999,30.9,29.950001,30.4,29.89167,667000,1.2781,1.287,1.2899,1.2755,0,107.81,107.27,108.26,106.85,163660,1,104.53,103.04,104.8,102.35,1,40168,40441,40795,40118,24690,0,2.64,2.64,2.64,2.64,1,1368.3,1355.75,1381.0,1353.9,1,700.0,692.9,705.0,692.9,1,1000,84.781,84.485,84.965,84.31,41450,1,23.299999,23.66,23.030001,23.219999,22.295284,20635900,36.369999,36.799999,36.330002,36.77,36.77,5712400
2013-07-10,121.150002,122.349998,120.589996,120.949997,120.949997,14697100,164.970001,165.75,164.630005,165.190002,148.075806,121410100,15298.03027,15348.9502,15258.88965,15291.66016,15291.66016,105050000,30.799999,30.799999,29.549999,30.200001,29.695019,860900,1.2976,1.2781,1.2985,1.2765,1,108.51,108.12,108.69,107.71,199700,1,106.12,104.64,106.73,104.28,1,40174,40060,40500,39930,22300,1,2.674,2.674,2.674,2.674,1,1397.35,1368.15,1398.3,1356.05,1,725.5,699.9,725.6,698.1,1,1000,84.234,84.875,84.925,83.64,51060,0,23.33,23.629999,22.92,23.190001,22.266479,22679700,37.25,37.639998999999996,37.07,37.43,37.43,11033400
2013-07-11,124.260002,124.360001,123.470001,124.239998,124.239998,11279400,167.110001,167.610001,165.179993,167.440002,150.092712,135592200,15298.0,15483.54981,15298.0,15460.919919999998,15460.919919999998,124950000,31.85,33.5,31.85,33.450001,32.890678,1208400,1.3096,1.298,1.3204,1.2965,1,107.73,108.24,108.93,107.02,184690,0,104.62,106.27,107.57,104.43,0,41697,40300,41948,40300,40310,1,2.572,2.572,2.572,2.572,0,1411.9,1397.65,1413.1,1393.2,1,723.7,725.3,731.2,715.3,0,1000,82.915,82.87,83.425,82.6,52530,0,24.52,24.98,24.219999,24.969999,23.975592,38637300,37.34,37.349998,36.880001,37.009997999999996,37.009997999999996,8150900
2013-07-12,123.519997,124.300003,123.32,124.129997,124.129997,6583800,167.389999,167.929993,167.130005,167.509995,150.155426,104212700,15460.69043,15498.38965,15410.26953,15464.29981,15464.29981,130140000,33.349998,33.349998,31.950001,32.400002,31.858236,741400,1.3068,1.3097,1.3103,1.3,0,108.81,107.33,109.14,107.28,127810,1,106.22,104.72,106.47,104.5,1,41316,41561,41689,41090,23590,0,2.592,2.592,2.592,2.592,1,1408.0,1411.8,1417.75,1398.55,0,722.2,722.7,724.7,711.0,0,1000,83.163,82.93,83.4,82.885,32220,1,24.549999,24.719999,24.059999,24.370001,23.399488,23268700,37.299999,37.599998,37.110001000000004,37.560001,37.560001,5606200
2013-07-15,124.080002,124.389999,123.839996,124.18,124.18,4133200,167.970001,168.389999,167.679993,168.149994,150.729141,69450600,15459.69043,15509.48047,15455.76953,15484.25977,15484.25977,99430000,32.5,32.849998,32.150002,32.450001,31.907393,569300,1.3062,1.3066,1.3085,1.2994,0,109.09,108.99,109.26,107.96,100860,1,106.47,106.12,106.7,104.72,1,40950,41536,41962,40871,29330,0,2.543,2.543,2.543,2.543,0,1419.45,1417.25,1426.8,1407.25,1,731.9,726.5,733.8,723.0,1,1000,83.196,83.115,83.62,83.035,27750,1,24.370001,24.58,24.15,24.290001,23.322674,12949200,37.369999,37.759997999999996,37.360001000000004,37.669998,37.669998,4741900
2013-07-16,124.760002,125.209999,124.330002,124.889999,124.889999,5577300,168.259995,168.360001,167.070007,167.520004,150.164444,88702100,15485.03027,15498.16016,15415.70996,15451.84961,15451.84961,105970000,32.650002,34.799999,32.599998,34.75,34.168934,1048800,1.3162,1.3062,1.3175,1.3052,1,109.4,109.05,109.72,108.63,19970,1,105.86,106.54,107.28,105.76,0,41020,40826,41289,40674,22920,1,2.532,2.532,2.532,2.532,0,1424.6,1418.85,1433.9,1413.5,1,734.2,731.3,737.2,727.1,1,1000,82.637,83.245,83.27,82.525,32230,0,24.51,25.67,24.51,25.65,24.628511,35463700,37.77,37.799999,37.470001,37.48,37.48,3229900
2013-07-17,125.040001,125.699997,122.730003,123.32,123.32,10882400,168.160004,168.479996,167.729996,167.949997,150.54985,92873900,15456.919919999998,15502.0,15438.12012,15470.51953,15470.51953,126240000,34.900002,35.549999,33.849998,33.849998,33.283984999999994,1269900,1.3125,1.3161,1.3177,1.3084,0,108.61,107.9,108.74,107.3,183570,0,106.54,105.84,106.66,105.17,1,40154,41150,41598,39931,43140,0,2.491,2.491,2.491,2.491,0,1411.15,1424.3,1434.4,1402.85,0,735.5,734.1,739.1,730.1,1,1000,82.84,82.685,83.055,82.475,52420,1,25.76,25.99,24.860001,24.879999,23.889175,37268500,37.580002,37.84,37.48,37.799999,37.799999,3291000
2013-07-18,124.110001,124.519997,123.779999,124.010002,124.010002,6150900,168.309998,169.270004,168.199997,168.869995,151.374557,103620100,15465.91016,15589.40039,15465.91016,15548.54004,15548.54004,136270000,34.099998,34.450001,33.299999,33.799999,33.234818,821700,1.311,1.3125,1.3128,1.3066,0,108.7,108.63,108.87,108.03,196440,1,108.14,106.69,108.56,106.28,1,40473,40217,40600,40050,29640,1,2.5340000000000003,2.5340000000000003,2.5340000000000003,2.5340000000000003,1,1416.0,1411.2,1419.7,1406.3,1,744.7,735.3,751.8,727.0,1,975,82.955,82.82,83.16,82.76,25500,1,25.139999,25.27,24.700001,24.780001,23.793159,16323800,37.93,38.459998999999996,37.93,38.34,38.34,4838600
2013-07-19,124.889999,125.419998,124.650002,125.110001,125.110001,5767800,168.520004,169.229996,168.309998,169.169998,151.643463,103831700,15524.26953,15544.54981,15491.95996,15543.74023,15543.74023,229260000,34.049999,35.900002,33.900002,35.650002,35.05389,715700,1.3142,1.311,1.3154,1.3087,1,108.07,108.73,109.18,107.01,212190,0,108.22,108.91,110.1,108.27,1,40332,40650,40740,40143,20240,0,2.482,2.482,2.482,2.482,0,1430.45,1416.15,1435.85,1415.6,1,747.5,744.4,750.0,741.1,1,975,82.711,82.91,83.06,82.62,21300,0,25.129999,25.889999,24.98,25.860001,24.830149,27363400,38.610001000000004,38.619999,38.009997999999996,38.450001,38.450001,6041100
2013-07-22,127.650002,129.46000700000002,127.589996,128.839996,128.839996,10851900,169.410004,169.740005,169.009995,169.5,151.939285,79428600,15543.96973,15576.20996,15516.2002,15545.54981,15545.54981,180920000,37.450001,39.849998,36.950001,39.049999,38.397038,1647400,1.3186,1.3142,1.3219999999999998,1.3131,1,108.15,108.3,108.68,107.55,198420,1,106.91,108.34,108.79,106.43,0,42234,40449,42444,40449,40240,1,2.484,2.484,2.484,2.484,1,1448.6,1442.15,1455.65,1431.05,1,746.6,750.6,753.8,745.0,0,975,82.31700000000002,82.7,82.74,82.13,31660,0,26.950001,27.76,26.790001,27.440001,26.347229,43719300,38.32,38.380001,37.860001000000004,37.919998,37.919998,6416600
2013-07-23,128.699997,130.139999,128.350006,129.71000700000002,129.71000700000002,8820100,169.800003,169.830002,169.050003,169.139999,151.61656200000004,80829700,15547.0,15604.21973,15544.05957,15567.74023,15567.74023,98700000,39.150002,40.650002,38.200001,40.549999,39.871948,1555600,1.3224,1.3186,1.3241,1.3165,1,108.42,108.3,108.63,107.56,190200,1,107.42,107.07,107.62,105.53,1,41854,42061,42222,41711,20650,0,2.507,2.507,2.507,2.507,1,1447.75,1448.35,1453.65,1424.2,0,742.2,746.3,747.5,731.5,0,975,82.04,82.27,82.47,82.01,25190,0,27.389999,28.35,27.08,28.35,27.220989000000007,39798800,37.740002000000004,38.189999,37.720001,38.09,38.09,4616400
2013-07-24,129.169998,129.399994,126.870003,127.480003,127.480003,9979100,169.78999299999995,169.860001,168.179993,168.520004,151.06083700000005,112914000,15576.69043,15602.59961,15496.83984,15542.24023,15542.24023,99320000,40.700001,40.700001,37.450001,38.349998,37.708733,1485700,1.3201,1.3222,1.3256,1.3176,0,107.19,108.44,108.6,106.25,197800,0,105.29,107.4,107.56,104.83,0,41346,41854,42089,41281,26930,0,2.584,2.584,2.584,2.584,1,1443.55,1447.95,1464.3,1441.9,0,748.7,742.1,750.4,735.8,1,0,82.4,82.12,82.515,82.02,34340,1,28.1,28.200001,26.389999,26.950001,25.876741,43653900,37.860001000000004,38.009997999999996,37.25,37.400002,37.400002,7193900
2013-07-25,127.699997,128.869995,127.639999,128.669998,128.669998,4702400,168.220001,169.080002,167.940002,168.929993,151.428329,111088600,15539.169919999998,15560.330080000002,15455.58984,15555.61035,15555.61035,103260000,38.25,40.700001,38.25,39.349998,38.692013,1343200,1.3277,1.3199,1.3296,1.3165,1,107.65,107.11,107.87,106.54,176110,1,105.59,105.46,105.96,104.17,1,41438,41452,41542,40661,32100,1,2.577,2.577,2.577,2.577,0,1450.45,1443.5,1453.15,1428.9,1,739.9,748.2,749.2,734.2,0,975,82.053,82.45,82.5,81.71,26390,0,26.75,27.700001,26.719999,27.209999,26.126387,28249400,37.419998,37.630001,37.0,37.580002,37.580002,5201600
2013-07-26,128.110001,128.970001,126.779999,128.779999,128.779999,6148500,168.220001,169.160004,167.520004,169.110001,151.589676,107814600,15547.84961,15560.96973,15405.16016,15558.830080000002,15558.830080000002,94880000,38.950001,40.400002,38.75,40.400002,39.724461,807600,1.3279,1.3277,1.3297,1.3252,1,107.17,107.59,107.79,106.53,119940,0,104.56,105.7,105.77,104.04,0,40763,41327,41460,40502,29850,0,2.564,2.564,2.564,2.564,0,1430.95,1450.55,1451.55,1412.2,0,726.0,739.7,742.3,715.9,0,0,81.764,81.88,81.92,81.64,25300,0,26.9,27.6,26.610001,27.58,26.481651,25046200,37.380001,37.389998999999996,36.939999,37.209998999999996,37.209998999999996,3200300
2013-07-29,128.449997,128.779999,128.25,128.470001,128.470001,3554100,168.679993,169.059998,168.110001,168.589996,151.12355,79695000,15557.13965,15557.13965,15482.26953,15521.96973,15521.96973,87240000,40.450001,41.799999,40.0,41.099998,40.412754,1507400,1.3262,1.3276,1.3297,1.3241,0,107.45,107.19,107.89,106.6,178930,1,104.55,104.65,105.41,103.91,0,41146,40881,41637,40726,30080,1,2.599,2.599,2.599,2.599,1,1438.8,1431.15,1448.5,1422.25,1,743.75,718.25,725.2,718.25,1,0,81.763,81.775,81.935,81.61,27240,0,27.65,27.719999,27.219999,27.23,26.14559,19000000,37.299999,37.380001,37.0,37.130001,37.130001,2720400
2013-07-30,127.949997,128.309998,127.220001,128.119995,128.119995,4487700,169.100006,169.279999,168.190002,168.589996,151.12355,85209600,15534.49023,15593.91016,15479.12988,15520.58984,15520.58984,117550000,41.0,41.200001,39.700001,40.0,39.33115,1043100,1.3263,1.3262,1.3302,1.3234,1,106.91,107.45,107.56,106.54,160000,0,103.1,104.59,104.61,102.74,0,41663,41048,41860,40651,28450,1,2.6060000000000003,2.6060000000000003,2.6060000000000003,2.6060000000000003,1,1438.4,1438.85,1446.55,1431.35,0,730.7,740.8,743.7,723.6,0,975,81.919,81.805,82.09,81.69,34460,1,27.219999,27.379999,26.85,27.059999,25.982359,17316000,36.900002,36.91,36.5,36.669998,36.669998,5248200
2013-08-01,127.839996,127.889999,126.330002,126.610001,126.610001,10564300,169.990005,170.809998,169.899994,170.660004,152.97908,110438400,15503.84961,15650.69043,15503.84961,15628.01953,15628.01953,111040000,39.75,39.75,37.5,37.5,36.872955,1463200,1.3207,1.3301,1.3311,1.3197,0,109.54,107.81,109.64,107.52,234850,1,107.8,105.34,108.14,105.17,1,41407,41316,41799,41200,24590,0,2.708,2.708,2.708,2.708,1,1438.9,1443.0,1445.7,1433.7,0,730.7,728.9,738.1,726.8,1,0,82.427,81.76,82.495,81.69,44850,1,27.1,27.15,26.1,26.17,25.127806,28548000,38.099998,38.41,38.060001,38.27,38.27,8851800
2013-08-02,126.739998,127.25,126.32,126.360001,126.360001,6466300,170.279999,170.970001,170.050003,170.949997,153.239044,91116700,15627.55957,15658.42969,15558.67969,15658.36035,15658.36035,104840000,37.349998,38.700001,36.650002,36.799999,36.184654,1295700,1.3283,1.3207,1.3295,1.319,1,108.95,109.52,110.09,108.38,160760,0,106.81,107.95,108.97,106.6,0,42034,41223,42600,40661,41510,1,2.5980000000000003,2.5980000000000003,2.5980000000000003,2.5980000000000003,0,1449.3,1438.75,1453.8,1416.15,1,729.9,730.6,735.6,721.4,0,975,81.978,82.43,82.61,81.9,43030,0,26.15,26.530001,25.52,25.59,24.570902,32483200,38.07,38.119999,37.84,37.939999,37.939999,4404700
2013-08-05,126.510002,126.639999,125.339996,125.699997,125.699997,4003900,170.570007,170.96000700000005,170.350006,170.699997,153.014938,54072700,15651.98047,15655.20996,15584.830080000002,15612.12988,15612.12988,76850000,36.950001,37.650002,36.450001,36.799999,36.184654,674200,1.3258,1.3274,1.3302,1.3232,0,108.7,109.09,109.44,107.55,168830,0,106.45,106.89,107.74,105.75,0,41760,42061,42223,41454,19260,0,2.64,2.64,2.64,2.64,1,1450.9,1444.9,1458.3,1440.55,1,731.7,730.8,737.3,727.5,1,0,81.936,82.01,82.16,81.81,24480,0,25.620001,26.040001,25.34,25.43,24.417274,18584400,37.66,38.049999,37.630001,37.830002,37.830002,2727400
2013-08-06,124.330002,124.550003,123.550003,123.970001,123.970001,6016200,170.369995,170.740005,169.350006,169.729996,152.145432,87495000,15608.44043,15608.44043,15473.40039,15518.74023,15518.74023,87730000,35.950001,36.099998,34.950001,34.950001,34.365593,1223000,1.3306,1.3258,1.3325,1.3245,1,108.18,108.74,109.23,107.46,229160,0,105.72,106.58,107.37,104.96,0,41533,41550,42149,41460,23280,0,2.642,2.642,2.642,2.642,1,1427.7,1450.95,1451.45,1423.2,0,724.2,731.6,732.5,716.8,0,975,81.658,81.93,82.015,81.56,28730,0,25.0,25.02,24.030001,24.030001,23.073027,38664100,37.790001000000004,37.810001,37.27,37.459998999999996,37.459998999999996,6090600
2013-08-07,124.0,124.599998,123.849998,124.150002,124.150002,5304700,169.190002,169.429993,168.550003,169.179993,151.652451,84854700,15516.20996,15516.20996,15421.75,15470.669919999998,15470.669919999998,88430000,34.700001,36.400002,34.450001,35.200001,34.611412,888200,1.3337,1.3307,1.3347,1.3266,1,107.44,108.07,108.16,107.07,208430,0,104.22,105.73,105.82,104.15,0,41517,41400,41580,40765,29920,0,2.599,2.599,2.599,2.599,0,1435.65,1427.4,1441.95,1417.05,1,723.0,724.1,724.5,712.5,0,975,81.32300000000002,81.625,81.88,81.27,39510,0,23.940001,24.49,23.889999,23.940001,22.98661,19506600,37.27,37.5,37.0,37.009997999999996,37.009997999999996,5931300
2013-08-08,124.779999,126.989998,124.769997,126.860001,126.860001,8653600,169.979996,170.179993,168.929993,169.800003,152.208191,102181300,15477.26953,15557.12012,15418.59961,15498.32031,15498.32031,90990000,36.0,39.099998,35.650002,39.049999,38.397038,1592100,1.3382,1.3338,1.3403,1.3329,1,106.68,107.39,107.86,105.85,175730,0,103.83,104.23,105.01,102.27,0,42235,41650,42408,41505,32330,1,2.587,2.587,2.587,2.587,0,1491.05,1435.85,1496.75,1435.85,1,739.1,723.5,744.6,723.4,1,990,81.027,81.325,81.395,80.895,36430,0,24.379999,26.09,24.27,26.0,24.964575,65972000,36.77,36.860001000000004,36.349998,36.84,36.84,10858100
2013-08-09,126.510002,127.269997,126.300003,126.860001,126.860001,6192000,169.580002,170.100006,168.720001,169.309998,151.768921,91757700,15496.62988,15507.75977,15346.65039,15425.50977,15425.50977,81180000,38.799999,40.450001,38.0,39.450001,38.79034,1712600,1.3343,1.338,1.3391,1.3333,0,108.22,106.81,108.32,106.6,148430,1,106.09,104.03,106.41,103.78,1,42576,42296,42780,42066,16440,1,2.58,2.58,2.58,2.58,0,1503.2,1491.35,1505.2,1484.55,1,741.0,739.2,743.3,736.3,1,990,81.17,81.1,81.225,80.97,18620,1,25.889999,26.98,25.559999,26.469999,25.415855,45317800,37.060001,37.639998999999996,37.029999,37.59,37.59,7252100
2013-08-12,129.570007,129.71000700000002,128.880005,129.130005,129.130005,7414300,168.46000700000005,169.309998,168.380005,169.110001,151.589676,68593300,15415.21973,15441.75,15359.92969,15419.67969,15419.67969,78060000,41.5,42.950001,41.25,42.5,41.789345,1579400,1.33,1.334,1.3346,1.3278,0,108.97,108.13,109.13,107.43,147830,1,106.14,105.89,106.5,105.08,1,45861,42820,46188,42820,51830,1,2.622,2.622,2.622,2.622,1,1494.9,1508.4,1510.95,1493.5,0,736.9,743.8,747.0,736.6,0,0,81.374,81.195,81.55,81.11,21120,1,27.58,28.200001,27.57,28.01,26.894527000000004,49441900,37.400002,37.790001000000004,37.27,37.759997999999996,37.759997999999996,4306400
2013-08-13,128.490005,128.649994,127.379997,127.739998,127.739998,7336100,169.410004,169.899994,168.410004,169.610001,152.037872,80806000,15420.67969,15504.13965,15342.33984,15451.00977,15451.00977,84790000,42.099998,42.5,40.700001,41.049999,40.597626,1387100,1.3262,1.3299,1.3317,1.3233,0,109.82,109.08,110.06,108.95,112230,1,106.56,106.24,107.29,105.65,1,46268,45999,47166,45267,46810,1,2.721,2.721,2.721,2.721,1,1493.85,1494.85,1514.65,1493.45,0,736.7,736.6,742.6,735.3,0,1010,81.815,81.515,81.925,81.435,26370,1,27.799999,28.040001,27.049999,27.190001,26.107185,36959000,37.73,38.07,37.57,37.900002,37.900002,4470300
2013-08-14,127.660004,129.070007,127.57,129.0,129.0,8713200,169.529999,169.800003,168.699997,168.740005,151.258041,79829200,15447.70996,15453.080080000002,15316.62012,15337.66016,15337.66016,91030000,41.650002,43.650002,41.450001,42.900002,42.427238,1783600,1.3256,1.3262,1.3279,1.3239,0,110.2,109.51,110.36,109.05,97930,1,106.98,106.62,107.14,105.68,1,46573,46247,46690,45815,27440,1,2.712,2.712,2.712,2.712,0,1512.25,1493.5,1514.15,1485.8,1,744.8,736.5,744.9,733.6,1,1010,81.758,81.795,81.905,81.66,20070,0,27.459999,28.76,27.43,28.700001,27.557049,53862500,37.849998,38.139998999999996,37.650002,38.09,38.09,5099900
2013-08-16,132.559998,133.270004,131.389999,132.580002,132.580002,14447100,166.059998,166.630005,165.5,165.830002,148.64949,130868200,15112.57031,15139.76953,15054.37988,15081.46973,15081.46973,151620000,46.799999,47.349998,44.099998,45.450001,44.949139,1771200,1.3329,1.3346,1.338,1.331,0,110.4,109.42,110.7,109.17,195850,0,107.64,107.32,108.31,106.7,1,50887,46673,51035,46673,33780,1,2.825,2.825,2.825,2.825,1,1527.1,1528.8,1534.35,1515.75,0,762.7,761.8,765.6,752.9,1,1010,81.293,81.175,81.44,81.065,25750,1,30.74,30.940001,29.48,29.790001,28.603642,48518000,38.310001,38.57,38.009997999999996,38.400002,38.400002,5340900
2013-08-19,132.330002,132.5,131.589996,132.009995,132.009995,8118400,165.639999,166.21000700000005,164.759995,164.770004,147.699326,96437600,15076.79004,15106.38965,15005.419919999998,15010.74023,15010.74023,111660000,45.599998,45.75,44.049999,44.400002,43.910709,1579500,1.3335,1.3328,1.3376,1.3316,1,109.9,110.53,111.0,109.59,188060,0,106.94,108.03,108.05,106.81,0,51215,51000,51486,50250,24890,1,2.882,2.882,2.882,2.882,1,1512.0,1528.95,1529.35,1505.85,0,752.8,762.0,764.3,748.4,0,0,81.26,81.32,81.415,81.17,21270,0,29.85,30.01,29.120001,29.23,28.065941,31219400,38.200001,38.43,38.060001,38.169998,38.169998,3401200
2013-08-20,132.029999,133.130005,132.020004,132.449997,132.449997,7809100,165.03999299999995,166.199997,164.860001,165.580002,148.4254,89294400,15011.82031,15074.919919999998,14992.16016,15002.99023,15002.99023,102340000,44.349998,46.400002,44.200001,45.849998,45.34473,1287700,1.3417,1.3336,1.3453,1.3323,1,110.15,109.67,110.73,108.61,233190,1,104.97,106.93,107.1,104.5,0,50459,51145,51198,49167,32410,0,2.818,2.818,2.818,2.818,0,1520.9,1511.45,1526.5,1497.15,1,747.2,752.9,756.5,743.9,0,1010,80.934,81.315,81.38,80.77,30890,0,29.309999,30.52,29.24,30.33,29.122135,44816400,37.689999,38.209998999999996,37.389998999999996,37.52,37.52,6767200
2013-08-21,131.740005,133.229996,131.509995,132.070007,132.070007,10720200,165.119995,166.029999,164.190002,164.559998,147.511093,159530500,14993.80957,15019.7002,14880.83984,14897.54981,14897.54981,98340000,45.349998,45.849998,43.900002,44.0,43.515114,1370700,1.3357,1.3416,1.3428,1.3335,0,109.81,110.11,110.28,109.23,195770,0,103.88,105.26,105.42,103.58,0,51446,50979,51775,50005,25190,1,2.892,2.892,2.892,2.892,1,1508.5,1520.85,1525.45,1505.2,0,741.4,747.6,750.4,740.1,0,0,81.223,80.945,81.55,80.925,37470,1,29.91,30.030001,28.91,28.93,27.777889,53748500,37.490002000000004,37.52,36.990002000000004,37.169998,37.169998,5484900
2013-08-22,132.559998,133.46000700000002,132.270004,132.809998,132.809998,5741800,164.899994,166.300003,164.889999,166.059998,148.855698,101471400,14908.59961,14989.12012,14899.0,14963.74023,14963.74023,153490000,45.400002,45.799999,44.200001,45.049999,44.553543,898500,1.3356,1.3355,1.3375,1.3299,0,109.9,109.7,110.15,109.4,154990,1,105.19,103.96,105.34,103.62,1,51195,51175,52200,50975,27870,0,2.892,2.892,2.892,2.892,1,1541.45,1508.6,1546.4,1507.7,1,754.5,741.2,756.7,740.9,1,1010,81.531,81.45,81.95,81.41,34230,1,29.4,29.889999,29.07,29.370001,28.200367,35527500,37.150002,37.599998,37.09,37.540001000000004,37.540001000000004,4511400
2013-08-23,132.580002,135.240005,132.5,134.899994,134.899994,11623400,166.550003,166.830002,165.770004,166.619995,149.35762,90888900,14988.78027,15025.55957,14931.24023,15010.50977,15010.50977,131860000,45.099998,46.650002,45.049999,46.049999,45.542526,1209800,1.3382,1.3356,1.341,1.3333,1,111.04,109.9,111.23,109.77,219410,1,106.36,105.26,106.98,104.34,1,53469,51406,53620,50980,29640,1,2.818,2.818,2.818,2.818,0,1540.9,1541.35,1548.25,1536.55,0,751.2,754.4,755.9,748.4,0,1010,81.392,81.545,81.7,81.245,30450,0,29.33,30.41,29.299999,30.139999,28.939703,42793200,37.41,38.200001,37.27,37.950001,37.950001,5943300
2013-08-26,134.880005,135.600006,134.149994,135.449997,135.449997,7692100,166.78999299999995,167.300003,165.889999,166.0,148.801865,89702100,15014.580080000002,15049.98047,14945.24023,14946.45996,14946.45996,102820000,46.5,47.200001,45.75,46.299999,45.789768,1340700,1.3369,1.3382,1.3394,1.3356,0,110.73,111.15,111.68,110.5,92720,0,106.12,106.95,107.41,105.6,0,53787,53700,54737,53515,28610,1,2.787,2.824,2.84,2.783,0,1551.85,1548.65,1555.95,1531.9,1,749.9,755.2,756.5,745.6,0,0,81.441,81.4,81.555,81.305,16700,1,30.389999,30.879999,30.030001,30.41,29.198952,34120400,37.950001,38.009997999999996,37.709998999999996,37.959998999999996,37.959998999999996,5700600
2013-08-27,136.940002,137.550003,136.520004,136.75,136.75,11283300,164.360001,166.0,163.21000700000005,163.330002,146.408493,158619400,14939.25,14939.25,14765.419919999998,14776.12988,14776.12988,118610000,47.5,47.950001,44.049999,44.150002,43.663467,2256000,1.3393,1.3368,1.34,1.3324,1,114.36,111.16,115.29,110.73,288710,1,109.05,106.19,109.37,105.93,1,57290,53850,57645,53850,33910,1,2.709,2.798,2.813,2.707,0,1535.5,1552.05,1555.45,1523.2,0,748.3,750.2,753.8,745.0,0,1010,81.2,81.385,81.615,81.14,34090,0,31.280001,31.35,29.059999,29.1,27.941116,63019200,38.900002,39.049999,38.720001,38.869999,38.869999,14494400
2013-08-28,137.21000700000002,137.46000700000002,136.660004,136.71000700000002,136.71000700000002,13650400,163.259995,164.490005,163.050003,163.910004,146.928452,108113000,14770.99023,14867.40039,14760.41016,14824.50977,14824.50977,104620000,44.700001,45.75,42.400002,42.799999,42.328342,1876300,1.334,1.3393,1.3399,1.3306,0,116.61,115.3,117.34,114.81,286090,1,109.5,109.25,112.28,109.15,1,55776,57500,59942,55410,40130,0,2.765,2.718,2.795,2.705,1,1538.95,1534.4,1546.5,1516.75,1,746.6,748.0,751.9,737.0,0,1010,81.465,81.165,81.64,81.135,31640,1,29.41,29.959999,28.129999,28.299999,27.172977000000003,62618100,39.220001,39.459998999999996,39.0,39.080002,39.080002,12930500
2013-08-29,136.119995,136.550003,135.419998,135.869995,135.869995,7939400,163.550003,165.03999299999995,163.399994,164.169998,147.16146899999995,119200500,14817.91016,14916.00977,14792.11035,14840.9502,14840.9502,93170000,42.299999,44.099998,41.349998,43.200001,42.723934,1899600,1.3241,1.3339,1.3344,1.3219,0,115.16,115.86,117.04,114.18,248520,0,108.19,109.59,110.13,107.78,0,55542,55951,56682,54270,29600,0,2.762,2.778,2.8310000000000004,2.7430000000000003,0,1515.1,1538.75,1539.1,1513.4,0,737.75,744.45,744.45,735.85,0,1010,82.00299999999999,81.5,82.27,81.42,41840,1,28.030001,28.92,27.540001,28.540001,27.403423,61229600,39.080002,39.330002,38.490002000000004,38.580002,38.580002,8141800
2013-08-30,134.649994,135.71000700000002,134.440002,134.619995,134.619995,7680000,164.509995,164.529999,163.169998,163.649994,146.695374,134928900,14844.09961,14848.24023,14762.34961,14810.30957,14810.30957,135850000,42.450001,43.849998,41.900002,42.75,42.278889,898600,1.3222,1.3243,1.3256,1.3175,0,114.01,114.2,115.53,113.63,245060,0,107.77,108.25,108.83,106.83,0,53864,55550,55550,53411,19630,0,2.789,2.7710000000000004,2.793,2.744,1,1523.45,1515.3,1528.9,1510.6,1,722.1,735.65,736.4,719.65,0,0,82.14200000000002,82.025,82.325,81.93,27160,1,28.030001,28.66,27.85,28.129999,27.009748,40929400,38.540001000000004,38.849998,38.209998999999996,38.48,38.48,10364900
2013-09-03,135.46000700000002,136.78999299999998,135.029999,136.419998,136.419998,8100700,165.229996,165.580002,163.699997,164.389999,147.35870400000005,142375100,14801.54981,14933.34961,14777.48047,14833.95996,14833.95996,142530000,44.150002,44.5,43.450001,43.75,43.267872,1372800,1.317,1.3191,1.3198,1.3138,0,115.68,114.45,116.0,114.06,234730,1,108.47,107.14,108.9,104.28,1,57308,54890,57600,54890,370,1,2.863,2.837,2.9130000000000003,2.813,1,1536.3,1524.3,1540.6,1518.2,1,716.2,726.85,727.7,713.55,0,1010,82.40100000000002,82.35,82.78,82.28,31780,1,28.65,28.91,28.280001,28.4,27.268997,35970300,38.25,38.880001,38.23,38.759997999999996,38.759997999999996,7917800
2013-09-04,134.610001,134.839996,133.720001,134.660004,134.660004,7785400,164.429993,166.029999,164.130005,165.75,148.57782,97389400,14832.419919999998,14956.74023,14799.08984,14930.87012,14930.87012,122150000,43.0,43.849998,42.75,43.799999,43.317318,976300,1.3209,1.3171,1.3219999999999998,1.3156,1,114.91,115.65,116.09,114.4,209650,0,107.34,108.53,108.7,106.86,0,53141,56305,57450,52800,220,0,2.897,2.865,2.908,2.847,1,1499.15,1536.25,1539.75,1491.3,0,696.6,717.5,717.5,697.5,0,0,82.205,82.405,82.47,82.105,22100,0,28.049999,28.58,27.879999,28.58,27.441828000000005,34233800,38.349998,38.549999,38.139998999999996,38.34,38.34,4293200
2013-09-05,134.130005,134.350006,131.800003,132.199997,132.199997,11118600,165.850006,166.399994,165.729996,165.96000700000005,148.766083,63090500,14929.49023,14987.46973,14923.26953,14937.48047,14937.48047,101010000,43.799999,43.849998,41.25,41.450001,40.993217,1580700,1.3119999999999998,1.3207,1.3223,1.311,0,115.26,114.95,115.55,114.29,151290,1,108.5,107.64,108.59,107.17,1,53227,53180,53694,52195,90,1,2.9960000000000004,2.895,3.0010000000000003,2.885,1,1485.15,1499.7,1502.8,1473.45,0,685.8,694.65,694.65,685.6,0,1010,82.66799999999998,82.225,82.71,82.1,44640,1,28.299999,28.41,27.43,27.530001,26.433643,48364600,38.529999,38.77,38.299999,38.689999,38.689999,4415300
2013-09-06,133.419998,134.399994,133.330002,134.149994,134.149994,8448700,166.509995,166.979996,164.479996,166.03999299999995,148.837738,159756500,14941.54981,15009.83984,14789.40039,14922.5,14922.5,108410000,42.400002,42.5,41.400002,42.150002,41.685505,1246300,1.318,1.3119,1.3189,1.3104,1,116.12,115.35,116.56,115.02,168830,1,110.3,108.64,110.83,108.25,1,54817,54689,55520,53351,22920,1,2.934,2.99,3.007,2.864,0,1495.5,1485.3,1505.75,1478.2,1,695.45,685.4,697.2,685.4,1,1010,82.167,82.67,82.7,81.935,39060,0,27.950001,28.290001,27.799999,28.01,26.894527000000004,31426800,39.080002,39.540001000000004,39.029999,39.360001000000004,39.360001000000004,10433100
2013-09-09,134.130005,134.320007,133.669998,133.910004,133.910004,5090500,166.449997,167.729996,166.449997,167.630005,150.263,87559300,14927.19043,15088.41016,14927.19043,15063.12012,15063.12012,90660000,42.349998,42.349998,40.150002,40.349998,39.905338,1320200,1.3255,1.3169,1.3281,1.3159,1,113.72,115.93,116.18,113.0,200570,0,108.96,110.34,110.52,108.82,0,54117,54507,54787,53937,7540,0,2.914,2.942,2.951,2.875,0,1486.8,1497.8,1499.2,1481.4,0,681.4,696.1,696.1,680.7,0,0,81.796,82.25,82.33,81.685,31870,0,28.01,28.18,27.559999,27.65,26.548862,29911900,39.240002000000004,39.360001000000004,38.84,38.939999,38.939999,7909900
2013-09-10,131.820007,132.0,131.110001,131.740005,131.740005,8433100,168.639999,168.899994,168.259995,168.869995,151.374557,105847200,15067.23047,15192.12988,15067.23047,15191.05957,15191.05957,103200000,39.5,39.549999,37.700001,37.799999,37.383438,1813700,1.3268,1.3255,1.3276,1.3230000000000002,1,111.25,113.0,113.55,110.59,176160,0,107.31,109.05,109.08,106.52,0,52235,53955,53955,51759,20140,0,2.966,2.918,2.972,2.9160000000000004,1,1476.2,1486.75,1487.9,1471.9,0,695.7,689.1,697.8,684.3,1,1010,81.819,81.835,81.985,81.73,29330,1,27.09,27.129999,26.450001,26.57,25.511873,46624300,38.220001,38.439999,38.029999,38.34,38.34,10700900
2013-09-11,131.580002,131.809998,131.259995,131.699997,131.699997,5046600,168.639999,169.399994,168.350006,169.399994,151.84964,94545900,15194.12988,15326.59961,15194.12988,15326.59961,15326.59961,102090000,37.849998,38.049999,36.549999,37.799999,37.383438,1362700,1.3312,1.327,1.3327,1.3245,1,111.5,111.52,112.49,111.02,109340,1,107.72,107.44,108.16,106.6,1,52439,52444,52896,51824,18160,1,2.912,2.97,2.979,2.908,0,1474.6,1476.6,1487.25,1469.2,0,689.6,694.15,696.4,692.3,0,1010,81.52199999999998,81.83,81.94,81.455,43840,0,26.68,26.83,26.200001,26.790001,25.723114,34982000,38.490002000000004,38.59,38.220001,38.48,38.48,5546400
2013-09-12,128.619995,128.779999,127.610001,127.669998,127.669998,12944000,169.339996,169.559998,168.720001,168.949997,151.446274,83209000,15327.13965,15345.32031,15283.25977,15300.63965,15300.63965,99760000,36.0,36.5,34.799999,34.900002,34.5154,1532600,1.3299,1.331,1.3326,1.3261,0,112.63,111.51,113.05,111.33,93450,1,108.74,107.85,109.24,107.38,1,50495,52140,52325,50337,24500,0,2.905,2.92,2.92,2.862,0,1445.2,1474.75,1476.35,1435.75,0,691.2,687.2,689.8,687.2,1,1000,81.491,81.49,81.74,81.35,20720,0,25.9,26.0,25.24,25.290001,24.28285,64028900,38.599998,39.009997999999996,38.560001,38.869999,38.869999,4897300
2013-09-13,127.160004,127.959999,126.209999,127.82,127.82,12060400,169.130005,169.46000700000005,168.740005,169.330002,151.78686499999995,72727800,15312.86035,15380.96973,15312.86035,15376.05957,15376.05957,90890000,34.650002,35.5,34.299999,35.25,34.861542,1538100,1.3294,1.3299,1.3323,1.3255,0,112.78,112.87,112.91,111.6,18640,1,108.58,108.7,108.8,107.29,0,49410,50699,50699,49160,24630,0,2.89,2.914,2.957,2.879,0,1453.75,1445.25,1454.25,1426.05,1,697.5,688.65,699.25,688.65,1,1000,81.44800000000002,81.535,81.73,81.415,16040,0,25.16,25.73,25.08,25.629999,24.609308,50205800,38.470001,38.880001,38.360001000000004,38.849998,38.849998,3234200
2013-09-16,127.480003,128.020004,126.330002,126.449997,126.449997,9829100,171.160004,171.240005,170.03999299999995,170.309998,152.665344,106299200,15381.36035,15549.87012,15381.36035,15494.78027,15494.78027,105740000,35.75,36.200001,34.950001,35.549999,35.158234,1556900,1.3334,1.3306,1.3386,1.3296,1,110.07,111.25,111.49,108.73,249440,0,106.16,107.59,108.09,106.15,0,49832,49752,50052,48866,22900,0,2.862,2.89,2.89,2.777,0,1438.0,1455.95,1462.8,1433.5,0,704.3,707.9,710.95,704.1,1,0,81.072,81.16,81.19,81.005,610,0,25.780001,26.030001,25.370001,25.389999,24.378866,36537700,38.25,38.509997999999996,38.099998,38.110001000000004,38.110001000000004,6052600
2013-09-17,126.809998,126.989998,126.110001,126.5,126.5,8135500,170.46000700000005,171.110001,170.46000700000005,171.070007,153.346619,82523300,15503.15039,15555.07031,15503.15039,15529.73047,15529.73047,104480000,35.75,36.349998,35.349998,36.25,35.850525,1063000,1.3359,1.3334,1.3371,1.3326,1,108.19,109.5,110.0,107.41,214350,0,105.5,106.31,106.52,105.03,0,49401,49800,50419,49281,20690,0,2.849,2.8680000000000003,2.874,2.829,0,1424.0,1437.9,1447.85,1419.1,0,704.4,705.5,710.9,697.9,1,1000,81.295,81.42,81.505,81.245,13010,1,25.65,25.93,25.43,25.93,24.897364000000003,39034600,37.970001,38.02,37.619999,37.740002000000004,37.740002000000004,6761700
2013-09-18,125.32,132.160004,125.150002,132.009995,132.009995,24780000,171.009995,173.520004,170.580002,173.050003,155.12149,203460600,15533.03027,15709.580080000002,15470.16016,15676.94043,15676.94043,145410000,35.900002,39.900002,35.150002,39.200001,38.768013,2875900,1.3522,1.3359,1.3542,1.3338,1,110.6,107.85,111.06,107.64,200710,1,108.18,105.66,108.62,105.45,1,49577,49290,49899,48488,24080,1,2.692,2.844,2.9,2.673,0,1469.75,1424.05,1470.95,1411.8,1,701.45,698.45,698.45,698.45,0,1000,80.367,81.3,81.37,80.17,48160,0,25.65,28.639999,25.469999,28.25,27.124969,114753100,37.889998999999996,38.799999,37.810001,38.68,38.68,7837200
2013-09-19,132.0,132.779999,131.220001,131.75,131.75,14353900,173.520004,173.600006,172.589996,172.759995,154.861542,146616900,15677.86035,15695.88965,15625.4502,15636.54981,15636.54981,116280000,39.700001,39.799999,37.099998,37.849998,37.432888,1607600,1.3530000000000002,1.3521,1.3569,1.35,1,108.76,110.92,111.26,108.52,201580,0,106.16,108.56,109.32,106.41,0,51750,49956,52165,49956,25640,1,2.752,2.704,2.757,2.675,1,1461.7,1469.8,1481.55,1460.35,0,734.7,721.2,738.7,717.8,1,1000,80.48,80.285,80.56,80.155,36220,1,28.450001,28.51,26.98,27.360001,26.270414,72377600,38.560001,38.619999,38.040001000000004,38.080002,38.080002,6891700
2013-09-20,130.600006,130.910004,127.900002,127.959999,127.959999,19558200,172.330002,172.330002,170.580002,170.720001,153.778763,132867100,15635.08984,15654.76953,15448.08984,15451.08984,15451.08984,379650000,36.799999,36.799999,34.150002,34.450001,34.070353999999995,4471800,1.3524,1.3531,1.355,1.3498,0,109.22,108.62,109.67,108.4,160650,1,104.68,106.37,106.46,104.32,0,49306,51301,51649,49170,28000,0,2.736,2.752,2.774,2.717,0,1431.15,1461.4,1463.8,1428.55,0,716.8,734.6,735.0,716.0,0,990,80.54899999999998,80.45,80.685,80.405,22690,1,26.91,26.92,25.549999,25.76,24.734133,95898100,37.970001,38.18,37.650002,37.77,37.77,5630500
2013-09-23,127.519997,128.440002,127.330002,127.550003,127.550003,7421800,170.490005,170.649994,169.389999,169.929993,153.06715400000004,104616500,15452.30957,15466.9502,15368.25,15401.37988,15401.37988,94920000,34.450001,35.200001,33.549999,33.700001,33.328621000000005,1305500,1.3493,1.3546,1.3556,1.3479,0,108.16,109.22,109.45,107.76,169120,0,103.38,104.94,105.17,103.17,0,49393,48728,49457,48432,17530,1,2.701,2.736,2.758,2.697,0,1427.25,1432.7,1437.45,1420.2,0,716.3,720.8,720.8,718.0,0,0,80.571,80.47,80.645,80.395,14780,1,25.540001,26.07,24.75,25.17,24.167629,55259900,37.330002,37.459998999999996,37.16,37.27,37.27,5853200
2013-09-24,126.400002,128.21000700000002,126.339996,127.660004,127.660004,7349700,169.899994,170.529999,169.21000700000005,169.529999,152.706863,106333100,15402.54004,15433.75,15327.13965,15334.58984,15334.58984,85430000,33.5,33.799999,32.849998,33.450001,33.081383,1481000,1.3474,1.3493,1.3519,1.3464,0,108.64,107.96,108.9,107.43,197990,1,103.37,103.47,103.68,102.34,0,49152,49390,49531,48460,20880,0,2.655,2.7030000000000003,2.708,2.642,0,1428.2,1427.2,1432.7,1416.9,1,718.35,716.8,716.8,713.2,1,990,80.69,80.57,80.745,80.52,15620,1,24.84,25.34,24.57,25.08,24.081213,41784500,37.049999,37.299999,36.849998,37.220001,37.220001,5837700
2013-09-25,127.57,129.21000700000002,127.519997,128.78999299999998,128.78999299999998,7519100,169.639999,169.979996,168.889999,169.03999299999995,152.265503,117306500,15339.01953,15372.48047,15253.16016,15273.25977,15273.25977,81890000,33.75,34.900002,33.5,33.799999,33.427521,1059100,1.3526,1.3473,1.3538,1.3461,1,108.32,108.73,110.09,107.89,211600,0,102.3,103.47,104.02,102.27,0,49171,49225,49550,48650,21280,1,2.6260000000000003,2.657,2.6660000000000004,2.61,0,1429.95,1428.25,1437.75,1426.05,1,724.2,721.0,721.0,718.9,1,0,80.443,80.69,80.74,80.395,19240,0,25.23,26.0,25.17,25.52,24.503691,52931800,37.290001000000004,37.349998,36.82,36.880001,36.880001,4913600
2013-09-26,128.610001,128.990005,127.32,127.790001,127.790001,9491300,169.320007,170.169998,169.050003,169.690002,152.850998,77146900,15274.419919999998,15387.19043,15274.419919999998,15328.29981,15328.29981,79050000,34.0,34.150002,32.900002,33.400002,33.031925,956100,1.3489,1.3526,1.3529,1.3471,0,109.21,108.0,109.26,108.0,143120,1,102.88,102.34,103.33,102.24,1,48639,49000,49444,48322,22500,0,2.648,2.635,2.659,2.622,1,1415.05,1429.55,1437.7,1412.2,0,723.3,723.2,726.6,720.8,0,0,80.638,80.485,80.76,80.405,17850,1,25.530001,25.780001,24.799999,25.110001,24.110018,39161000,37.040001000000004,37.169998,36.889998999999996,37.080002,37.080002,2942700
2013-09-27,128.860001,129.580002,128.839996,128.970001,128.970001,7430200,168.839996,169.139999,168.470001,168.910004,152.14840700000005,99141800,15317.4502,15317.4502,15211.80957,15258.24023,15258.24023,95660000,33.799999,34.299999,33.25,33.25,32.883583,1357000,1.3522,1.3487,1.3565,1.3473,1,108.63,109.0,109.67,108.1,190340,0,102.83,102.98,103.84,102.44,0,49680,48406,50215,48191,23110,1,2.628,2.648,2.67,2.605,0,1422.75,1415.1,1424.8,1401.2,1,730.2,723.1,734.2,720.6,1,990,80.377,80.65,80.7,80.205,17030,0,25.459999,25.67,24.93,25.17,24.167629,25521800,37.049999,37.380001,36.91,36.959998999999996,36.959998999999996,4181700
2013-09-30,127.949997,129.139999,127.699997,128.179993,128.179993,8979000,167.479996,168.53999299999995,167.149994,168.009995,151.337677,143937000,15249.82031,15249.82031,15086.70996,15129.669919999998,15129.669919999998,122330000,32.950001,34.25,32.900002,33.549999,33.180279,973800,1.3526,1.348,1.3557,1.3468,1,108.37,108.2,108.68,107.22,149010,0,102.31,102.51,102.81,101.1,0,49148,49305,49899,48652,19480,0,2.615,2.595,2.645,2.59,1,1405.05,1420.6,1427.75,1402.3,0,723.3,731.0,733.4,723.2,0,0,80.32300000000002,80.46,80.49,80.115,16350,0,24.9,25.370001,24.809999,25.02,24.023598,28640200,36.48,37.02,36.400002,36.849998,36.849998,5326500
2013-10-01,125.25,125.260002,123.809998,124.589996,124.589996,16721100,168.139999,169.5,167.970001,169.339996,152.535706,127160000,15132.49023,15208.40039,15110.33984,15191.7002,15191.7002,82460000,32.849998,33.25,32.5,32.950001,32.586890999999994,1190300,1.3526,1.3528,1.359,1.3517,1,107.94,108.38,108.41,106.81,189650,0,101.64,102.34,102.61,101.09,0,47902,48960,49325,46866,30720,0,2.65,2.614,2.6660000000000004,2.612,1,1386.25,1405.1,1414.15,1375.2,0,718.2,723.2,729.4,714.4,0,990,80.25,80.35,80.41,79.955,28640,0,24.42,24.65,24.299999,24.41,23.437893,48633800,36.610001000000004,36.790001000000004,36.41,36.68,36.68,6338200
2013-10-03,126.769997,127.690002,126.220001,127.18,127.18,11632900,168.78999299999995,168.940002,166.839996,167.619995,150.986374,176698000,15127.23047,15127.23047,14947.03027,14996.48047,14996.48047,91300000,32.549999,33.150002,32.0,32.049999,31.696804,868800,1.3618,1.3577,1.3646,1.3576,1,109.0,108.9,109.85,108.58,212250,0,102.94,103.89,104.45,102.95,0,48653,48358,48891,47870,22640,1,2.605,2.617,2.652,2.5810000000000004,0,1377.65,1393.1,1394.8,1366.4,0,703.0,720.2,720.8,698.1,0,990,79.846,79.935,80.02,79.72,15640,0,24.559999,24.799999,24.25,24.26,23.293867,27697600,37.580002,37.59,37.060001,37.139998999999996,37.139998999999996,4842500
2013-10-04,127.050003,127.150002,126.0,126.529999,126.529999,6923700,167.75,169.059998,167.529999,168.889999,152.13038600000004,96878000,14994.67969,15083.99023,14972.330080000002,15072.580080000002,15072.580080000002,75100000,32.150002,32.549999,31.6,31.950001,31.597908,864900,1.3558,1.3618,1.3632,1.3538,0,109.46,108.69,109.77,108.61,144470,1,103.66,103.06,104.32,103.03,1,48197,48201,48600,47788,20350,0,2.645,2.61,2.659,2.61,1,1390.05,1378.1,1390.9,1374.9,1,700.1,703.2,709.4,692.5,0,990,80.22,79.85,80.285,79.78,14310,1,24.33,24.450001,24.030001,24.190001,23.226654,24234600,37.439999,37.529999,37.209998999999996,37.310001,37.310001,2772300
2013-10-07,127.25,128.330002,127.120003,127.639999,127.639999,6732800,167.419998,168.449997,167.25,167.429993,150.815277,96295000,15069.29981,15069.29981,14920.830080000002,14936.24023,14936.24023,79620000,32.150002,32.5,31.85,32.400002,32.04295,902700,1.3582,1.3556,1.3592,1.3542,1,109.68,109.21,110.17,107.89,227730,1,103.18,103.5,103.79,101.91,0,49630,49160,49800,48350,19660,1,2.63,2.634,2.637,2.6060000000000003,0,1399.7,1392.2,1404.6,1384.8,1,703.4,702.0,705.7,695.7,1,0,80.02600000000002,80.2,80.235,79.97,13140,0,24.4,24.629999,24.33,24.59,23.610727,33627300,36.790001000000004,37.360001000000004,36.700001,37.139998999999996,37.139998999999996,4606500
2013-10-08,127.790001,128.449997,127.209999,127.400002,127.400002,6999700,167.399994,167.619995,165.360001,165.479996,149.058746,178015000,14938.04004,14938.04004,14773.46973,14776.53027,14776.53027,102690000,32.349998,32.450001,30.35,30.5,30.163889,1456200,1.3573,1.3583,1.3609,1.3558,0,110.16,109.64,110.8,109.38,163840,1,103.53,103.21,104.13,102.9,1,49952,49665,50123,49261,18320,1,2.638,2.6260000000000003,2.659,2.614,1,1402.9,1399.4,1411.25,1397.05,1,713.2,703.3,716.9,702.1,1,990,80.132,80.0,80.17,79.915,15810,1,24.57,24.639999,23.6,23.82,22.871387,48557000,37.380001,37.490002000000004,37.220001,37.310001,37.310001,3451300
2013-10-09,126.209999,126.889999,124.970001,126.110001,126.110001,10705100,165.800003,166.199997,164.529999,165.600006,149.166809,168973000,14778.19043,14852.5,14719.42969,14802.98047,14802.98047,103190000,30.25,31.35,29.299999,30.549999,30.213337,1615900,1.3524,1.3573,1.3605,1.3486,0,109.06,110.16,110.25,108.12,171120,0,101.44,103.52,103.78,101.22,0,49009,49860,49875,48578,20030,0,2.661,2.623,2.674,2.616,1,1387.8,1402.45,1405.3,1377.85,0,703.2,713.0,713.8,700.3,0,990,80.46600000000002,79.97,80.865,79.95,29220,1,23.620001,24.16,23.129999,23.92,22.967407,33991300,36.880001,36.959998999999996,36.450001,36.549999,36.549999,10998900
2013-10-10,125.339996,125.830002,124.099998,124.269997,124.269997,10523600,167.28999299999995,169.259995,167.229996,169.169998,152.382568,195955000,14806.38965,15126.07031,14806.38965,15126.07031,15126.07031,106540000,30.549999,31.15,29.9,30.299999,29.966091,766500,1.352,1.3524,1.3546,1.3488,0,111.8,109.04,112.0,108.92,212350,1,102.88,101.58,103.69,101.28,1,48264,49189,49221,48165,19390,0,2.6830000000000003,2.667,2.722,2.667,1,1386.0,1387.65,1399.4,1380.7,0,708.0,702.9,712.9,701.3,1,990,80.517,80.5,80.685,80.395,16000,1,23.84,24.1,23.459999,23.559999,22.621744,36571100,36.580002,37.290001000000004,36.529999,37.099998,37.099998,6817800
2013-10-11,122.370003,122.809998,121.849998,122.599998,122.599998,15972600,168.910004,170.320007,168.770004,170.259995,153.364395,105040000,15126.51953,15237.29981,15100.12988,15237.11035,15237.11035,85730000,29.75,30.049999,28.950001,28.950001,28.63097,1285300,1.3542,1.3519,1.3582,1.3517,1,111.28,111.65,111.85,110.51,141350,0,101.81,103.05,103.06,100.71,0,46891,48021,48030,46700,23090,0,2.6910000000000003,2.687,2.693,2.645,1,1373.1,1386.15,1391.55,1363.05,0,712.9,708.2,717.0,707.5,1,990,80.452,80.58,80.625,80.34,14420,0,23.219999,23.370001,22.93,23.049999,22.132055,46747300,36.459998999999996,36.84,36.419998,36.75,36.75,6146800
2013-10-14,123.900002,124.239998,122.809998,122.830002,122.830002,6118200,169.21000700000005,171.080002,169.080002,170.940002,153.976929,112106000,15231.330080000002,15309.48047,15136.37988,15301.25977,15301.25977,81420000,29.450001,29.75,28.5,28.950001,28.63097,813500,1.3561,1.3544,1.3598,1.3542,1,111.04,110.87,111.41,109.87,106790,0,102.14,101.44,102.69,101.12,1,47374,46788,47986,46654,16480,1,2.74,2.74,2.742,2.737,1,1379.5,1371.2,1391.6,1366.7,1,714.6,711.5,718.9,710.7,1,0,80.311,80.385,80.475,80.2,10070,0,23.23,23.34,22.92,23.110001,22.189667,22566300,36.66,37.02,36.549999,36.869999,36.869999,2665400
2013-10-15,122.279999,124.360001,122.220001,123.730003,123.730003,8384200,170.509995,171.149994,169.470001,169.699997,152.860001,155485000,15300.29981,15301.91016,15161.330080000002,15168.00977,15168.00977,91440000,28.9,29.299999,28.200001,29.0,28.680416,1920800,1.3523,1.3561,1.3571,1.3479,0,109.96,111.08,111.27,109.53,93750,0,100.95,102.24,102.51,100.92,0,47281,47105,47394,45951,30470,0,2.728,2.739,2.74,2.6910000000000003,0,1380.1,1379.7,1388.4,1361.5,1,705.4,714.4,715.1,702.6,0,990,80.561,80.445,80.8,80.34,25390,1,22.98,23.780001,22.879999,23.76,22.81378,49631500,36.650002,36.869999,36.450001,36.470001,36.470001,5475100
2013-10-16,123.519997,123.889999,122.510002,123.540001,123.540001,8523400,170.720001,172.160004,170.639999,172.070007,154.994797,161676000,15170.7002,15374.15039,15170.7002,15373.830080000002,15373.830080000002,92850000,29.049999,29.200001,28.25,28.299999,27.988131,1850300,1.3535,1.3523,1.3567,1.3472,1,110.86,109.45,111.23,109.45,15370,1,102.12,100.95,103.05,100.83,1,47372,47363,47540,46910,11950,1,2.667,2.74,2.759,2.6630000000000003,0,1402.05,1380.15,1403.7,1378.85,1,717.0,705.3,719.1,704.4,1,0,80.563,80.585,80.85,80.37,18320,0,23.639999,23.68,23.219999,23.280001,22.352896,39103400,36.619999,37.18,36.580002,36.919998,36.919998,4902600
2013-10-17,127.010002,127.860001,126.809998,127.419998,127.419998,11785100,171.369995,173.320007,171.339996,173.220001,156.03067,129389000,15369.45996,15376.11035,15229.01953,15371.65039,15371.65039,108490000,29.700001,31.75,29.35,31.0,30.658375,2079700,1.3676,1.3535,1.3681,1.3514,1,109.11,110.57,110.66,108.71,233730,0,100.72,102.16,102.35,100.06,0,48126,47231,48853,46762,28790,1,2.592,2.6710000000000003,2.672,2.5810000000000004,0,1431.55,1401.7,1438.85,1393.45,1,737.9,717.1,740.9,713.4,1,990,79.718,80.635,80.65,79.68,26220,0,24.129999,24.969999,24.09,24.5,23.524311,61897600,36.5,36.57,36.130001,36.380001,36.380001,9756900
2013-10-18,126.870003,127.330002,126.599998,126.849998,126.849998,5350500,173.860001,174.509995,173.509995,174.389999,157.084564,138316000,15371.70996,15412.96973,15321.80957,15399.65039,15399.65039,156660000,31.0,31.299999,30.450001,30.5,30.163889,1050100,1.3685,1.3674,1.3704,1.3659,1,109.94,109.13,110.24,108.95,181540,1,100.75,100.84,101.83,100.64,1,48195,47850,48666,47606,18020,1,2.583,2.6010000000000004,2.605,2.54,0,1439.0,1431.25,1444.9,1429.15,1,741.3,737.4,742.5,734.7,1,990,79.727,79.77,79.82,79.55,12860,1,24.52,24.77,24.299999,24.379999,23.409086,23734800,36.560001,36.59,36.34,36.450001,36.450001,4157200
2013-10-21,127.129997,127.339996,126.790001,126.980003,126.980003,3395200,174.449997,174.75,174.009995,174.399994,157.093552,104104000,15401.32031,15410.17969,15362.66016,15392.2002,15392.2002,93660000,30.700001,31.700001,30.65,31.549999,31.202316,697000,1.3683,1.3687,1.3691,1.3651,0,109.64,109.96,110.19,109.21,190110,0,99.27,100.96,101.28,99.31,0,49178,48255,49280,48255,17350,1,2.6010000000000004,2.59,2.62,2.579,1,1435.9,1438.8,1446.15,1431.9,0,751.9,745.7,752.1,742.4,1,0,79.751,79.73,79.875,79.68,11060,1,24.469999,24.969999,24.43,24.93,23.937185,27070400,36.23,36.310001,35.849998,35.939999,35.939999,4922200
2013-10-22,128.25,129.809998,128.220001,129.339996,129.339996,8849000,174.910004,175.929993,174.429993,175.410004,158.00337199999996,126663000,15394.21973,15518.09961,15394.21973,15467.66016,15467.66016,107030000,32.25,33.400002,32.25,32.75,32.389091,1145300,1.3781,1.3683,1.3794,1.3662,1,109.97,109.76,110.94,109.57,238660,1,97.8,99.06,99.77,97.5,0,49884,48948,49990,48550,25920,1,2.511,2.607,2.611,2.509,0,1450.7,1435.95,1452.7,1426.35,1,753.8,752.0,754.3,742.5,1,990,79.29,79.785,79.86,79.235,20370,0,25.5,26.120001,25.43,26.02,24.98378,53476300,35.98,36.150002,35.389998999999996,35.41,35.41,10216300
2013-10-23,128.550003,129.089996,128.350006,128.690002,128.690002,5092200,174.809998,174.889999,173.96000700000005,174.570007,157.24671899999996,105484000,15465.33984,15465.66016,15366.19043,15413.330080000002,15413.330080000002,90630000,32.450001,33.400002,32.150002,32.75,32.389091,1812700,1.3777,1.3784,1.3794,1.3741,0,107.8,109.99,110.06,107.35,324610,0,97.13,98.21,98.38,96.25,0,49760,49751,50199,49656,16330,0,2.498,2.507,2.509,2.471,0,1436.85,1450.65,1450.8,1432.2,0,744.5,754.0,754.0,743.6,0,0,79.329,79.31,79.44,79.19,13440,1,25.809999,26.0,25.08,25.18,24.177231,45435300,34.779999,35.130001,34.669998,34.950001,34.950001,12477900
2013-10-24,129.410004,130.529999,129.410004,129.899994,129.899994,10221400,174.919998,175.369995,174.509995,175.149994,157.76918,70350000,15414.87012,15528.62988,15414.12988,15509.20996,15509.20996,89240000,33.299999,34.700001,33.299999,34.450001,34.070353999999995,1711300,1.38,1.3776,1.3826,1.3764,1,106.99,107.65,108.26,106.9,242300,0,97.17,97.16,97.75,96.01,1,50107,49904,50330,49719,18330,1,2.52,2.5,2.522,2.474,1,1449.7,1437.15,1457.05,1437.15,1,747.1,744.3,751.0,744.3,1,990,79.245,79.355,79.375,79.135,13680,0,25.85,26.27,25.790001,26.129999,25.089396,56123000,34.68,35.049999,34.59,34.990002000000004,34.990002000000004,5583100
2013-10-25,129.529999,130.919998,129.46000700000002,130.46000700000002,130.46000700000002,8767900,175.509995,176.0,175.169998,175.949997,158.489792,93625000,15523.71973,15570.59961,15512.95996,15570.28027,15570.28027,109900000,34.25,35.0,33.650002,34.75,34.36705,1172600,1.3805,1.3801,1.3833,1.3774,1,106.93,107.09,107.39,106.27,212280,0,97.97,97.27,98.14,97.07,1,49709,49930,50030,49151,21540,0,2.511,2.52,2.522,2.494,0,1454.1,1449.6,1457.75,1440.15,1,742.9,746.8,748.2,733.9,0,0,79.24600000000002,79.255,79.38,79.06,11620,0,25.98,26.450001,25.74,26.32,25.27183,24939200,35.060001,35.349998,35.009997999999996,35.32,35.32,3832900
2013-10-28,130.410004,131.440002,130.100006,130.559998,130.559998,6807800,175.889999,176.470001,175.699997,176.229996,158.741989,84979000,15569.19043,15599.08984,15533.48047,15568.92969,15568.92969,92760000,34.900002,36.049999,34.349998,35.849998,35.454929,1422000,1.3784,1.3803,1.3817,1.3775,0,109.61,107.04,109.68,106.85,266180,1,98.54,97.94,98.88,97.43,1,49561,49655,49980,49432,17490,0,2.523,2.514,2.527,2.5,1,1468.7,1452.8,1474.15,1450.15,1,745.2,743.2,751.4,741.1,1,0,79.306,79.3,79.445,79.205,10850,1,26.389999,26.91,26.07,26.540001,25.483068,27557200,35.279999,35.610001000000004,35.200001,35.549999,35.549999,4293400
2013-10-29,130.160004,130.589996,129.570007,129.770004,129.770004,5328500,176.630005,177.240005,176.380005,177.169998,159.588699,87401000,15572.20996,15683.080080000002,15572.20996,15680.34961,15680.34961,86600000,35.75,36.0,34.349998,34.400002,34.020912,1360700,1.3746,1.3784,1.3813,1.3735,0,109.01,109.41,109.46,108.45,185010,0,97.77,98.62,98.64,97.77,0,49445,49777,49824,49060,19610,0,2.503,2.52,2.536,2.5,0,1459.45,1468.4,1473.45,1458.5,0,745.2,745.1,748.1,741.2,1,980,79.67,79.385,79.74,79.34,18070,1,26.389999,26.48,25.700001,25.780001,24.753336,38950500,35.389998999999996,35.490002000000004,35.290001000000004,35.41,35.41,2333100
2013-10-30,130.830002,131.220001,128.809998,129.600006,129.600006,8896000,177.380005,177.509995,175.660004,176.28999299999995,158.796005,140002000,15680.74023,15721.0,15574.51953,15618.75977,15618.75977,79170000,35.299999,35.849998,34.049999,35.450001,35.059341,1964600,1.3736,1.3745,1.3785,1.3696,0,109.86,108.76,110.16,108.59,234600,1,96.58,97.79,97.84,96.57,0,50028,49430,50391,49334,20250,1,2.5380000000000003,2.509,2.549,2.4730000000000003,1,1465.0,1459.5,1481.35,1453.2,1,744.0,745.1,752.0,743.3,0,0,79.837,79.7,79.975,79.485,16310,1,26.25,26.43,25.18,26.23,25.185415,42162800,35.07,35.130001,34.810001,34.849998,34.849998,5929200
2013-11-01,126.860001,127.169998,126.050003,126.949997,126.949997,9566200,176.020004,176.610001,175.220001,176.21000700000005,158.72401399999995,142805000,15558.00977,15649.40039,15543.25,15615.54981,15615.54981,101830000,33.200001,33.549999,32.599998,32.900002,32.537445,898500,1.3487,1.3584,1.3592,1.3481,0,105.91,109.05,109.41,105.78,298580,0,94.61,96.38,96.71,94.42,0,48675,48502,48919,48200,17330,1,2.62,2.56,2.629,2.5540000000000003,1,1455.2,1452.1,1458.85,1446.15,1,740.5,737.8,742.0,732.8,1,0,80.81,80.33,80.87,80.32,31320,1,24.66,24.719999,24.02,24.08,23.121037,59342300,34.450001,34.450001,34.02,34.130001,34.130001,9774900
2013-11-04,127.18,127.519997,126.739998,126.809998,126.809998,3819300,176.690002,176.899994,175.979996,176.830002,159.282471,85677000,15621.2002,15658.90039,15588.48047,15639.12012,15639.12012,71200000,33.150002,34.099998,33.0,33.950001,33.575866999999995,636900,1.3516,1.3489,1.3527,1.3443,1,106.23,105.78,106.58,105.13,230570,1,94.47,94.57,95.16,94.12,0,48257,48603,48688,48120,4560,0,2.603,2.615,2.624,2.589,0,1455.3,1454.45,1458.3,1447.7,1,748.95,751.0,751.0,751.0,1,980,80.64,80.81,81.025,80.61,17470,0,24.379999,24.860001,24.299999,24.809999,23.821966,36347100,34.060001,34.279999,34.02,34.040001000000004,34.040001000000004,4571600
2013-11-05,126.709999,126.860001,126.0,126.559998,126.559998,4941200,176.139999,176.75,175.570007,176.270004,158.778,85825000,15631.21973,15651.88965,15522.17969,15618.21973,15618.21973,91890000,33.75,33.849998,32.900002,33.400002,33.031925,819000,1.3474,1.3514,1.3523,1.3449,0,105.33,106.25,106.53,105.19,186820,0,93.69,94.51,94.94,93.11,0,48159,48050,48249,47732,13070,0,2.67,2.602,2.677,2.594,1,1452.55,1455.25,1459.55,1448.15,0,749.75,745.15,745.15,745.15,1,980,80.78699999999998,80.63,80.895,80.575,15130,1,24.629999,24.700001,24.200001,24.49,23.514708,24843100,33.93,33.990002000000004,33.549999,33.669998,33.669998,6565300
2013-11-06,127.110001,127.360001,126.919998,127.199997,127.199997,3544900,177.029999,177.5,176.53999299999995,177.169998,159.588699,87348000,15628.71973,15750.29004,15628.71973,15746.87988,15746.87988,109200000,33.700001,34.450001,33.650002,34.450001,34.070353999999995,914800,1.3512,1.3476,1.355,1.3468,1,105.24,105.64,106.41,104.86,243840,0,94.93,93.79,95.45,93.7,1,48649,48105,49154,48002,16700,1,2.644,2.668,2.673,2.631,0,1465.0,1452.55,1469.75,1449.85,1,763.7,752.5,765.0,750.3,1,0,80.559,80.785,80.8,80.455,14700,0,24.74,24.9,24.639999,24.790001,23.802761,22748600,33.860001000000004,34.369999,33.860001000000004,34.189999,34.189999,9995400
2013-11-07,126.139999,126.849998,125.860001,126.160004,126.160004,7700100,177.5,177.639999,174.759995,174.929993,157.570953,157000000,15751.30957,15797.67969,15586.330080000002,15593.98047,15593.98047,103860000,33.650002,34.0,32.450001,32.599998,32.240742,1322800,1.342,1.3514,1.3529,1.3296,0,103.46,105.0,105.21,103.24,291120,0,94.37,95.0,95.4,93.88,0,48440,48535,49150,47901,23580,0,2.602,2.644,2.651,2.596,0,1456.8,1465.25,1473.35,1451.3,0,761.5,763.6,764.6,753.4,0,980,80.854,80.625,81.565,80.52,42950,1,24.42,24.9,24.1,24.139999,23.178644,37682400,34.040001000000004,34.060001,33.810001,33.970001,33.970001,4754500
2013-11-08,124.459999,124.459999,123.620003,124.279999,124.279999,8427300,174.869995,177.309998,174.850006,177.28999299999995,159.696793,136713000,15591.54004,15764.29004,15579.34961,15761.78027,15761.78027,101200000,31.950001,32.299999,31.0,32.299999,31.944054,1580400,1.3371,1.342,1.3439,1.3317,0,105.12,103.53,105.38,102.98,242700,1,94.34,94.39,94.95,93.93,0,48144,48590,48914,48004,19880,0,2.7510000000000003,2.602,2.763,2.593,1,1445.4,1457.05,1461.2,1438.65,0,759.0,761.6,764.3,753.6,0,980,81.387,80.955,81.58,80.79,32560,1,23.870001,24.299999,23.5,24.280001,23.313072,40162600,34.080002,34.209998999999996,33.869999,34.009997999999996,34.009997999999996,3722200
2013-11-11,123.919998,123.970001,123.660004,123.870003,123.870003,3277700,177.119995,177.529999,176.910004,177.320007,159.723816,62614000,15759.28027,15791.4502,15737.21973,15783.09961,15783.09961,58860000,32.099998,33.450001,31.15,33.400002,33.031925,1155600,1.3407,1.3361,1.3417,1.3344,1,106.4,105.17,106.56,105.15,172680,1,95.01,94.51,95.44,94.17,1,48373,48500,48573,48137,14010,1,2.768,2.7510000000000003,2.768,2.7510000000000003,1,1433.9,1441.85,1446.1,1425.6,0,753.6,757.7,758.5,746.5,0,0,81.2,81.38,81.42,81.13,15260,0,24.049999,24.34,23.73,24.299999,23.332272,27788400,34.029999,34.360001000000004,33.990002000000004,34.259997999999996,34.259997999999996,2533500
2013-11-12,123.510002,123.870003,121.730003,122.449997,122.449997,7705600,176.940002,177.360001,176.369995,176.96000700000005,159.399521,83990000,15773.15039,15793.37988,15708.29004,15750.669919999998,15750.669919999998,79260000,33.25,33.599998,32.299999,32.5,32.14185,879500,1.3436,1.3407,1.3457,1.3359,1,105.81,106.4,107.38,105.51,156690,0,93.05,95.05,95.27,92.91,0,47750,48150,48489,47659,19480,0,2.774,2.766,2.792,2.753,1,1432.15,1434.1,1444.35,1430.75,0,739.1,753.5,753.6,738.9,0,980,81.252,81.19,81.545,81.08,21320,1,24.049999,24.32,23.66,23.780001,22.832985,37518000,34.110001000000004,34.299999,33.5,33.639998999999996,33.639998999999996,7539200
2013-11-13,122.970001,123.239998,122.389999,122.849998,122.849998,5967000,176.089996,178.429993,176.089996,178.380005,160.678619,103844000,15739.5,15822.98047,15672.0,15821.62988,15821.62988,92450000,32.900002,33.400002,32.200001,32.400002,32.04295,706500,1.3487,1.3436,1.3497,1.3392,1,107.12,105.93,107.45,105.89,114000,1,93.48,93.14,94.61,93.0,1,46677,47560,47560,46547,23890,0,2.716,2.77,2.772,2.688,0,1439.6,1432.0,1441.65,1428.25,1,735.1,739.2,743.2,730.2,0,970,80.983,81.22,81.35,80.8,20980,0,23.959999,24.08,23.75,23.91,22.957806,21370400,33.849998,34.130001,33.759997999999996,33.900002,33.900002,3965600
2013-11-14,123.919998,124.910004,123.879997,124.269997,124.269997,7669700,178.53999299999995,179.419998,178.25,179.270004,161.480316,103435000,15806.21973,15884.99023,15798.74023,15876.21973,15876.21973,123860000,32.900002,33.450001,32.75,33.349998,32.982479,1187000,1.3459,1.3489,1.3499,1.3419,0,108.54,107.17,108.96,107.15,20850,1,93.96,93.59,94.52,92.59,1,46961,46780,47280,46780,17960,1,2.693,2.718,2.739,2.684,0,1448.7,1438.95,1457.65,1438.15,1,739.1,735.2,741.8,734.7,1,970,81.086,80.865,81.27,80.855,18550,1,24.25,24.59,24.120001,24.549999,23.572317,48882100,33.68,34.119999,33.450001,33.93,33.93,6325300
2013-11-15,124.160004,124.519997,124.07,124.32,124.32,4660700,179.559998,180.119995,179.330002,180.050003,162.18293799999995,102818000,15876.16016,15962.98047,15875.90039,15961.7002,15961.7002,126460000,33.349998,33.599998,32.549999,32.700001,32.339645000000004,838600,1.3495,1.3458,1.3506,1.3432,1,108.5,108.38,108.65,107.69,198640,0,93.66,93.99,94.65,93.68,0,46741,46859,46944,46655,6730,0,2.7030000000000003,2.696,2.732,2.6910000000000003,1,1441.1,1448.6,1457.4,1432.55,0,732.3,739.4,743.8,722.8,0,970,80.898,81.11,81.21,80.835,14950,0,24.629999,24.700001,24.049999,24.129999,23.169044,37580000,34.049999,34.049999,33.84,33.880001,33.880001,3964500
2013-11-18,123.699997,123.959999,122.550003,122.900002,122.900002,6241300,180.350006,180.5,179.020004,179.419998,161.61541699999995,104796000,15962.71973,16030.28027,15942.169919999998,15976.01953,15976.01953,94860000,32.700001,32.700001,31.5,31.700001,31.350664,795600,1.3505,1.3502,1.3543,1.3475,1,108.47,108.5,108.73,107.53,185490,0,93.03,93.81,94.33,92.75,0,45335,46541,46680,45265,18930,0,2.6660000000000004,2.714,2.721,2.662,0,1412.8,1441.3,1441.65,1410.35,0,714.1,730.6,731.8,713.6,0,0,80.82600000000002,80.875,80.965,80.6,13750,0,24.08,24.120001,23.58,23.67,22.727362,37617300,33.900002,34.080002,33.529999,33.619999,33.619999,5333000
2013-11-19,122.970001,123.400002,122.830002,122.949997,122.949997,3666500,179.330002,179.869995,178.720001,179.029999,161.26411399999995,93891000,15974.05957,16025.84961,15943.78027,15967.03027,15967.03027,84570000,31.65,32.150002,31.4,31.75,31.40011,490900,1.3539,1.3505,1.3549,1.3488,1,106.92,108.3,108.63,106.81,224430,0,93.3,93.25,93.71,92.69,1,45440,45156,45660,45060,16940,1,2.712,2.669,2.716,2.66,1,1418.1,1412.9,1425.35,1405.1,1,720.4,713.9,725.7,713.3,1,950,80.744,80.74,80.875,80.605,14420,0,23.74,23.879999,23.540001,23.690001,22.746571,19716300,33.68,33.790001000000004,33.48,33.720001,33.720001,3968700
2013-11-20,121.669998,122.440002,119.760002,120.120003,120.120003,14281000,179.389999,179.929993,177.979996,178.470001,160.75968899999995,124909000,15971.2002,16016.84961,15865.37012,15900.82031,15900.82031,84350000,31.4,32.049999,30.049999,30.5,30.163889,1290300,1.3439,1.3539,1.3579,1.3417,0,108.06,107.2,108.38,106.51,220190,1,93.33,93.33,93.93,92.73,1,44999,45621,45849,44900,21350,0,2.804,2.707,2.806,2.685,1,1394.7,1417.5,1417.6,1392.0,0,712.3,720.3,723.6,709.7,0,935,81.172,80.62,81.2,80.56,31440,1,23.389999,23.629999,22.66,22.85,21.94002,62055700,33.779999,33.880001,33.48,33.630001,33.630001,5168000
2013-11-21,119.809998,120.349998,119.309998,119.940002,119.940002,7557500,178.970001,180.050003,178.860001,179.910004,162.056793,92841000,15908.07031,16016.04004,15908.07031,16009.99023,16009.99023,79000000,30.200001,30.299999,29.450001,30.25,29.916643,1211000,1.3482,1.344,1.3487,1.3399,1,110.08,107.76,110.25,107.62,253960,1,95.28,93.78,95.67,93.51,1,45137,44851,45336,44551,23550,1,2.7880000000000003,2.8110000000000004,2.839,2.775,0,1390.95,1394.45,1401.65,1389.25,0,712.3,712.2,719.3,711.5,1,935,81.117,81.19,81.335,81.0,17610,0,22.629999,22.67,22.23,22.530001,21.632767,44479000,33.959998999999996,34.32,33.810001,34.169998,34.169998,5488600
2013-11-22,120.239998,120.400002,119.82,119.919998,119.919998,6774400,179.979996,180.830002,179.770004,180.809998,162.867477,81296000,16008.70996,16068.78027,15976.26953,16064.76953,16064.76953,81000000,30.15,30.75,29.5,29.700001,29.372705,859700,1.3558,1.3482,1.3558,1.3462,1,111.05,110.07,111.4,109.65,276250,1,94.79,95.4,95.68,94.16,0,44547,45167,45240,44455,16450,0,2.744,2.784,2.793,2.744,0,1384.6,1391.05,1398.25,1381.2,0,714.1,712.4,724.7,712.3,1,935,80.742,81.04,81.135,80.685,14670,0,22.629999,22.85,22.25,22.25,21.363913,29647700,34.099998,34.200001,33.77,34.040001000000004,34.040001000000004,5740000
2013-11-25,119.18,121.0,119.129997,120.459999,120.459999,7266300,181.130005,181.169998,180.369995,180.630005,162.705353,79486000,16072.08984,16109.62988,16055.45996,16072.54004,16072.54004,94040000,29.049999,30.35,28.450001,30.25,29.916643,1335800,1.3516,1.355,1.3561,1.3491,0,111.0,109.0,111.66,108.05,278780,0,94.18,94.2,94.55,93.13,0,44500,44301,44670,43925,18880,0,2.73,2.755,2.77,2.728,0,1390.95,1382.45,1390.95,1374.7,1,722.5,717.9,726.6,711.3,1,0,80.96300000000002,80.72,81.06,80.67,14880,1,21.85,22.41,21.52,22.200001,21.315907,49429800,33.639998999999996,33.919998,33.59,33.82,33.82,5226600
2013-11-26,119.839996,120.400002,119.589996,119.82,119.82,9053300,180.720001,181.220001,180.410004,180.679993,162.750381,86994000,16070.92969,16120.25,16070.92969,16072.79981,16072.79981,107450000,29.6,29.6,28.75,29.049999,28.729864000000006,1291400,1.3572,1.3517,1.3575,1.3514,1,110.88,111.08,111.49,110.41,199750,0,93.5,94.26,94.74,93.48,0,44460,44490,45124,44361,15860,0,2.71,2.719,2.734,2.694,0,1376.95,1391.0,1391.6,1368.6,0,719.5,722.6,726.6,713.6,0,920,80.638,80.83,80.94,80.62,21770,0,21.98,22.110001,21.610001,21.66,20.797409,35439100,33.779999,33.860001000000004,33.580002,33.689999,33.689999,3262700
2013-11-27,120.489998,120.690002,119.25,119.459999,119.459999,6144600,180.869995,181.240005,180.649994,181.119995,163.14671299999995,58800000,16073.37012,16107.99023,16057.33984,16097.330080000002,16097.330080000002,65730000,29.4,29.65,29.0,29.450001,29.12546,742000,1.3579,1.3571,1.3613,1.3557,1,111.31,111.0,111.65,110.51,193980,1,92.37,93.58,93.68,91.85,0,44179,44350,44861,44086,14960,0,2.739,2.714,2.77,2.708,1,1354.7,1377.05,1385.2,1351.1,0,714.35,716.7,724.0,714.1,0,920,80.747,80.69,80.815,80.5,16930,1,21.879999,21.98,21.58,21.809999,20.941437,26314800,33.18,33.23,32.950001,33.189999,33.189999,7847400
2013-11-29,120.669998,121.050003,120.620003,120.699997,120.699997,2364700,181.320007,181.75,180.800003,181.0,163.038651,55870900,16105.16016,16174.50977,16074.13965,16086.41016,16086.41016,69190000,30.1,30.75,29.950001,30.549999,30.213337,484700,1.359,1.3605,1.3622,1.3579,0,109.69,111.04,111.5,109.62,126880,0,92.79,92.35,93.93,92.09,1,44274,44096,44649,43986,16280,1,2.7460000000000004,2.7460000000000004,2.768,2.736,0,1362.8,1358.45,1375.15,1355.2,1,718.0,717.95,722.55,715.75,0,0,80.657,80.565,80.695,80.495,9810,0,22.110001,22.4,22.030001,22.280001,21.392719,27521400,33.32,33.700001,33.32,33.459998999999996,33.459998999999996,3870000
2013-12-02,119.199997,119.290001,117.5,117.580002,117.580002,10297100,181.089996,181.429993,180.25,180.529999,162.61528,99726000,16087.12012,16098.0,15986.23047,16008.76953,16008.76953,92590000,29.65,29.75,28.15,28.15,27.839785,1549900,1.3542,1.359,1.3617,1.3525,0,111.45,109.6,112.34,109.28,266950,1,93.9,92.77,94.14,92.62,1,43012,44011,44090,42856,3560,0,2.797,2.753,2.81,2.752,1,1347.0,1366.05,1369.85,1339.25,0,712.4,716.05,718.2,709.95,0,0,80.942,80.685,80.99,80.51,19880,1,21.790001,21.879999,20.9,20.9,20.067675,73218400,33.470001,33.759997999999996,33.419998,33.68,33.68,4298200
2013-12-03,117.580002,118.309998,117.230003,117.959999,117.959999,7004800,179.940002,180.389999,179.169998,179.75,161.912704,116563000,16004.71973,16004.71973,15859.67969,15914.62012,15914.62012,103910000,28.15,28.4,27.4,27.6,27.295845,1253400,1.359,1.354,1.3613,1.3523,1,112.62,111.53,112.93,111.04,217610,1,96.9,93.89,96.99,93.7,1,42843,42845,43200,42600,1270,0,2.784,2.801,2.806,2.757,0,1358.8,1346.95,1358.8,1341.4,1,714.05,712.05,714.9,709.2,1,910,80.618,80.95,81.015,80.51,17510,0,20.77,21.030001,20.57,20.57,19.750818,39831700,33.799999,34.529999,33.799999,34.509997999999996,34.509997999999996,14014800
2013-12-04,118.330002,120.760002,118.160004,119.959999,119.959999,9110700,179.100006,180.479996,178.350006,179.729996,161.894653,123033000,15910.50977,15960.36035,15791.29004,15889.76953,15889.76953,111180000,27.950001,28.6,27.25,28.450001,28.136478000000004,1519500,1.3594,1.3589,1.3605,1.3528,1,111.88,112.91,113.02,111.46,235280,0,97.29,96.96,97.64,96.36,1,43831,43000,43961,42418,860,1,2.837,2.7880000000000003,2.852,2.777,1,1364.5,1358.55,1378.1,1345.95,1,728.6,716.0,731.95,714.1,1,0,80.628,80.675,80.93,80.545,23060,1,20.83,21.41,20.610001,21.219999,20.374931,60397000,34.759997999999996,35.02,34.57,34.880001,34.880001,9551500
2013-12-05,118.199997,119.239998,117.410004,118.300003,118.300003,10254700,179.410004,179.740005,178.770004,178.940002,161.183075,106934000,15886.5,15896.19043,15809.37012,15821.50977,15821.50977,128080000,27.75,28.25,27.4,27.6,27.295845,922300,1.3668,1.3594,1.3678,1.3542,1,110.98,111.65,112.23,110.76,191780,0,97.43,97.41,98.07,97.09,1,43146,43415,43749,42700,750,0,2.873,2.835,2.877,2.822,1,1361.1,1364.45,1368.55,1353.05,0,736.75,729.55,737.45,729.55,1,890,80.241,80.675,80.845,80.23,33750,0,20.620001,21.040001,20.559999,20.67,19.846836,47038600,34.939999,35.169998,34.900002,34.93,34.93,4896500
2013-12-06,118.860001,119.260002,118.010002,118.550003,118.550003,7909500,180.669998,181.110001,180.149994,180.940002,162.984604,127728000,15825.54981,16022.34961,15825.54981,16020.2002,16020.2002,98260000,28.0,28.4,27.700001,27.799999,27.493641,832100,1.3706,1.3668,1.3708,1.3630000000000002,1,111.61,111.07,112.06,110.94,155520,1,97.75,97.47,98.16,97.17,1,44052,44144,44700,43584,27310,1,2.857,2.879,2.932,2.841,0,1356.15,1360.65,1367.1,1345.25,0,735.45,732.35,737.8,732.35,0,890,80.315,80.305,80.64,80.22,22550,1,21.01,21.139999,20.639999,20.66,19.837233,24136900,34.919998,35.080002,34.869999,35.049999,35.049999,2713800
2013-12-09,118.989998,119.919998,118.949997,119.720001,119.720001,5510400,181.470001,181.669998,181.160004,181.399994,163.398926,70124000,16019.49023,16058.40039,16015.29004,16025.53027,16025.53027,91810000,28.25,28.799999,28.25,28.6,28.284826,960600,1.3739,1.372,1.3747,1.3694,1,109.39,111.69,111.79,109.0,202850,0,97.19,97.72,98.03,97.16,0,44160,43951,44317,43737,15710,1,2.841,2.864,2.866,2.833,0,1369.5,1355.7,1378.85,1354.7,1,734.5,734.55,740.0,734.55,0,0,80.14,80.23,80.33,80.12,15630,0,20.799999,21.209999,20.73,21.209999,20.365332,46482400,35.099998,35.110001000000004,34.91,34.91,34.91,5699700
2013-12-10,122.139999,122.32,121.470001,121.82,121.82,9155600,180.979996,181.360001,180.639999,180.75,162.813446,80976000,16024.12012,16029.05957,15969.53027,15973.12988,15973.12988,79420000,29.65,30.299999,29.5,29.85,29.521049,1170900,1.3761,1.3738,1.3797,1.3733,1,109.38,109.31,110.45,108.55,230620,0,98.65,97.28,98.77,97.27,1,45450,44398,45549,44398,25990,1,2.803,2.844,2.85,2.792,0,1387.85,1369.7,1399.1,1369.5,1,738.0,744.0,744.0,744.0,1,890,79.964,80.155,80.16,79.835,24110,0,21.879999,22.190001,21.83,22.030001,21.152678,53807700,35.299999,35.349998,35.060001,35.310001,35.310001,5743300
2013-12-11,121.489998,121.809998,120.760002,120.860001,120.860001,9934900,180.820007,180.850006,178.5,178.720001,160.98490900000004,130591000,15970.75,15997.21973,15827.7002,15843.53027,15843.53027,107170000,29.799999,30.049999,28.35,28.450001,28.136478000000004,997300,1.3786,1.376,1.3811,1.3739,1,109.7,109.45,109.89,108.62,158720,1,97.43,98.71,98.81,97.25,0,45730,45499,45845,45251,19040,1,2.855,2.821,2.859,2.803,1,1383.6,1387.9,1391.4,1381.15,0,736.3,738.9,742.3,736.3,0,0,79.89,79.99,80.055,79.755,29720,0,22.01,22.01,21.18,21.190001,20.346128,41639900,35.150002,35.259997999999996,34.880001,34.98,34.98,7297700
2013-12-12,118.610001,118.82,118.029999,118.290001,118.290001,8810800,178.639999,178.860001,177.759995,178.130005,160.45343,115565000,15844.82031,15845.11035,15703.79004,15739.42969,15739.42969,105870000,27.75,28.1,27.35,28.0,27.691439000000006,1151800,1.3755,1.3787,1.3804,1.3736,0,108.67,109.52,109.98,108.44,128310,0,97.52,97.62,98.26,97.39,1,44468,45747,45800,44370,26840,0,2.879,2.859,2.888,2.841,1,1364.15,1383.65,1387.5,1359.6,0,719.8,732.55,732.55,732.55,0,925,80.208,79.965,80.25,79.85,22430,1,20.67,21.049999,20.51,21.01,20.173296,29255000,35.139998999999996,35.16,34.959998999999996,34.970001,34.970001,4328100
2013-12-13,118.889999,119.489998,118.760002,119.379997,119.379997,6482100,178.5,178.660004,177.770004,178.110001,160.435425,107808000,15745.66016,15792.79981,15717.919919999998,15755.36035,15755.36035,83180000,28.35,28.700001,28.049999,28.200001,27.889233,757400,1.3743,1.3755,1.3771,1.371,0,108.83,108.53,109.0,108.02,98100,1,96.46,97.68,97.72,96.36,0,44776,44231,44912,44051,20500,1,2.866,2.877,2.89,2.854,0,1362.5,1363.85,1370.15,1356.55,0,715.75,720.7,720.85,718.3,0,925,80.22,80.22,80.42,80.15,12710,1,21.24,21.440001,21.02,21.110001,20.269314,27341400,34.709998999999996,34.849998,34.57,34.639998999999996,34.639998999999996,6217500
2014-01-02,117.93,118.730003,117.75,118.0,118.0,7551000,183.979996,184.070007,182.479996,182.919998,165.662872,119636900,16572.16992,16573.07031,16416.49023,16441.34961,16441.34961,80960000,29.25,29.9,29.1,29.799999,29.471601,1064200,1.3672,1.3756,1.3777,1.3630000000000002,0,107.78,111.0,111.35,107.65,200650,0,95.41,98.54,99.01,95.38,0,45348,44000,45500,44000,30700,1,2.991,3.0380000000000003,3.0410000000000004,2.978,0,1402.3,1377.1,1409.25,1373.15,1,730.9,718.4,732.9,717.7,1,1025,80.788,80.43,80.865,80.43,22420,1,21.59,22.09,21.57,22.030001,21.351316,50923300,34.689999,34.700001,34.139998999999996,34.23,34.23,10740700
2014-01-03,118.639999,119.620003,118.589996,119.290001,119.290001,5874400,183.229996,183.600006,182.630005,182.889999,165.635696,81390600,16456.89063,16518.74023,16439.30078,16469.99023,16469.99023,72770000,30.15,30.15,29.299999,29.4,29.076008,917900,1.3588,1.3672,1.3674,1.3582,0,106.89,107.88,108.64,106.79,191130,0,94.17,95.62,95.89,94.01,0,45475,45300,45729,45064,24570,1,2.998,2.984,3.012,2.969,1,1412.45,1402.25,1417.95,1402.15,1,728.0,731.0,733.6,725.6,0,1025,80.955,80.765,81.06,80.64,19020,1,22.139999,22.219999,21.809999,21.83,21.157478,24075200,34.130001,34.130001,33.599998,33.75,33.75,9658500
2014-01-06,119.760002,120.389999,117.110001,119.5,119.5,10106500,183.490005,183.559998,182.080002,182.360001,165.155701,108028200,16474.03906,16532.99023,16405.51953,16425.09961,16425.09961,89380000,29.700001,29.9,29.25,29.35,29.026562,945900,1.3628,1.3589,1.3653,1.3571,1,106.73,106.8,107.96,106.58,181820,0,93.65,94.27,94.68,93.28,0,45370,45421,45740,45033,27420,0,2.958,3.013,3.013,2.947,0,1415.6,1406.85,1423.65,1395.7,1,739.4,731.2,739.6,727.1,1,1050,80.806,81.0,81.08,80.69,24670,0,21.99,22.24,21.879999,21.93,21.254395,27905100,33.619999,33.720001,33.360001000000004,33.57,33.57,4544600
2014-01-07,118.459999,118.919998,118.129997,118.82,118.82,6433700,183.089996,183.789993,182.949997,183.479996,166.170044,86144200,16429.01953,16562.32031,16429.01953,16530.93945,16530.93945,81270000,28.9,29.5,28.6,29.450001,29.12546,729900,1.3616,1.3627,1.3657,1.3596,0,107.35,107.03,107.72,106.88,188200,1,93.94,93.63,94.25,93.38,1,44526,45427,45575,44350,26850,0,2.9410000000000003,2.9610000000000003,2.967,2.937,0,1413.65,1415.85,1420.9,1408.25,0,741.2,739.2,744.3,733.8,1,1050,80.98,80.86,81.105,80.755,24800,1,21.700001,21.99,21.540001,21.969999,21.293163,20746000,33.470001,33.73,33.450001,33.580002,33.580002,3126800
2014-01-08,117.989998,118.519997,117.5,118.120003,118.120003,7428500,183.449997,183.830002,182.889999,183.520004,166.206268,96582300,16527.66016,16528.88086,16416.68945,16462.74023,16462.74023,103260000,29.15,29.65,28.75,29.549999,29.224356,935300,1.3575,1.3617,1.3636,1.3554,0,107.15,107.49,107.95,107.0,185540,0,92.52,94.01,94.23,92.31,0,43869,44340,44489,43600,28650,0,2.991,2.945,3.01,2.945,1,1416.65,1413.6,1419.8,1403.95,1,737.7,741.3,742.5,733.9,0,0,81.16199999999998,81.065,81.335,80.98,38070,1,21.66,21.799999,21.49,21.610001,20.944258,32699500,33.529999,33.549999,33.029999,33.16,33.16,5741500
2014-01-09,118.110001,118.690002,117.989998,118.459999,118.459999,3972800,184.110001,184.130005,182.800003,183.639999,166.314957,90683400,16471.41016,16525.34961,16378.61035,16444.75977,16444.75977,83990000,29.4,29.4,28.75,28.75,28.43317,909600,1.3609,1.3577,1.3636,1.355,1,106.39,107.35,108.2,106.12,175370,0,92.32,92.62,92.97,91.28,0,44124,44170,44254,43680,22530,1,2.969,2.987,3.0010000000000003,2.96,0,1418.9,1416.95,1427.45,1412.95,1,737.4,737.5,741.2,735.3,0,1050,81.135,81.215,81.33,80.985,28070,0,21.57,21.59,21.26,21.27,20.614731,26816900,33.189999,33.200001,32.68,33.080002,33.080002,6525000
2014-01-10,119.720001,120.43,119.580002,120.260002,120.260002,7993200,183.949997,184.220001,183.009995,184.139999,166.767776,102026400,16453.61914,16487.65039,16379.01953,16437.05078,16437.05078,85190000,29.25,30.049999,29.049999,29.950001,29.619947,823100,1.367,1.3609,1.3689,1.3577,1,107.25,106.44,107.58,106.03,198570,1,92.85,92.35,93.43,92.04,1,44824,44079,44912,43950,25730,1,2.86,2.9730000000000003,2.974,2.8560000000000003,0,1437.35,1418.8,1437.75,1416.85,1,744.3,737.2,748.4,735.1,1,1050,80.75399999999998,81.085,81.27,80.62,38730,0,21.67,22.059999,21.58,22.01,21.331932,48807100,33.130001,33.299999,32.93,33.189999,33.189999,5452000
2014-01-13,120.269997,121.040001,120.199997,121.019997,121.019997,5872700,183.669998,184.179993,181.339996,181.690002,164.548904,149892000,16434.0293,16453.13086,16240.59961,16257.94043,16257.94043,111680000,30.25,31.549999,29.799999,31.450001,31.10342,1147000,1.3672,1.3669,1.3685,1.3637,1,106.75,107.25,107.64,106.36,151800,0,91.53,92.84,92.89,91.45,0,45118,44860,45190,44350,21640,1,2.829,2.864,2.865,2.819,0,1446.55,1438.5,1446.85,1433.1,1,741.8,745.5,747.1,737.7,0,0,80.611,80.745,80.855,80.56,18580,0,22.059999,22.67,21.879999,22.65,21.952213,40953500,33.0,33.060001,32.720001,32.810001,32.810001,6247500
2014-01-14,120.540001,121.059998,119.720001,119.889999,119.889999,7505400,182.289993,183.770004,181.949997,183.669998,166.342148,105016100,16261.99023,16373.919919999998,16260.830080000002,16373.86035,16373.86035,98610000,31.049999,31.5,30.200001,30.25,29.916643,1150400,1.3679,1.367,1.3699,1.3648,1,106.39,106.62,107.14,106.06,111280,0,92.62,91.59,92.95,91.58,1,44941,45100,45600,44652,20320,0,2.873,2.8360000000000003,2.875,2.829,1,1429.65,1446.65,1447.6,1426.5,0,738.0,741.9,742.0,735.1,0,1050,80.756,80.67,80.79,80.54,13170,1,22.469999,22.790001,22.049999,22.1,21.419161,44762000,33.02,33.240002000000004,32.919998,33.040001000000004,33.040001000000004,3967300
2014-01-15,119.190002,119.809998,119.110001,119.660004,119.660004,5474300,184.100006,184.940002,183.710007,184.660004,167.238724,98525800,16378.03027,16505.2793,16376.78027,16481.93945,16481.93945,101130000,29.950001,30.799999,29.65,30.75,30.411133000000003,823900,1.3605,1.368,1.3684,1.3582,0,107.13,106.17,107.55,105.8,70780,1,94.35,92.71,94.7,92.49,1,44785,44666,44889,44314,17960,0,2.893,2.875,2.912,2.86,1,1430.2,1429.75,1431.9,1415.2,1,742.6,737.9,747.9,734.0,1,1050,81.14399999999998,80.755,81.255,80.75,23120,1,21.950001,22.42,21.870001,22.389999,21.700224,25062000,33.259997999999996,33.849998,33.259997999999996,33.77,33.77,7292600
2014-01-16,119.839996,119.959999,119.57,119.790001,119.790001,3949500,184.279999,184.660004,183.830002,184.419998,167.021378,72290600,16477.69922,16477.69922,16375.55957,16417.00977,16417.00977,87370000,31.049999,31.950001,31.0,31.85,31.499008,1351700,1.362,1.3604,1.365,1.3582,1,107.09,106.82,107.35,106.44,14560,0,94.12,94.36,94.71,93.67,0,44545,44801,44931,44402,19100,0,2.841,2.893,2.893,2.838,0,1432.2,1430.6,1435.6,1418.5,1,743.1,742.8,746.3,738.2,1,1050,81.021,81.185,81.205,80.87,21420,0,22.58,22.700001,22.41,22.620001,21.92314,17849900,33.66,33.709998999999996,33.470001,33.650002,33.650002,4317400
2014-01-17,120.349998,121.019997,120.199997,120.93,120.93,7923400,184.100006,184.449997,183.320007,183.639999,166.314957,107848700,16408.01953,16495.25977,16378.79981,16458.56055,16458.56055,184970000,32.400002,33.549999,32.299999,33.400002,33.031925,1697800,1.3541,1.362,1.3623,1.3517,0,106.48,105.55,106.95,105.44,198420,0,94.1,94.28,95.04,94.04,0,45136,44560,45274,44380,22630,1,2.821,2.845,2.86,2.818,0,1454.85,1432.4,1457.25,1431.6,1,748.3,743.3,753.4,741.7,1,1050,81.362,81.045,81.43,81.015,21140,1,22.9,23.379999,22.85,23.33,22.611265,39755700,33.860001000000004,33.860001000000004,33.599998,33.689999,33.689999,6876800
2014-01-21,119.230003,119.970001,119.230003,119.699997,119.699997,6763500,184.699997,184.770004,183.050003,184.179993,166.804001,88621200,16459.26953,16520.59961,16316.25,16414.43945,16414.43945,111570000,33.150002,33.700001,32.5,33.349998,32.982479,1379200,1.3561,1.3552,1.3571,1.3518,1,106.73,106.35,108.0,106.28,254310,1,94.99,94.0,95.23,93.43,1,44480,44900,44918,44140,26520,0,2.832,2.827,2.867,2.819,1,1455.55,1465.65,1467.7,1437.35,0,749.1,748.2,750.0,741.1,1,1050,81.226,81.305,81.525,81.145,25590,0,23.049999,23.809999,22.93,23.700001,22.96987,36615000,34.0,34.040001000000004,33.740002000000004,33.990002000000004,33.990002000000004,3925900
2014-01-22,119.650002,119.769997,119.169998,119.190002,119.190002,4891800,184.490005,184.570007,183.910004,184.300003,166.912689,61270900,16420.48047,16453.49023,16332.98047,16373.33984,16373.33984,87470000,33.200001,33.450001,32.549999,32.799999,32.438538,1070800,1.3548,1.3559,1.3584,1.3535,0,108.27,106.9,108.33,106.78,184000,1,96.67,95.28,96.97,95.2,1,44338,44558,44596,44200,14510,0,2.867,2.83,2.867,2.829,1,1459.9,1455.6,1465.55,1447.7,1,747.5,749.0,749.7,743.3,0,1050,81.305,81.175,81.335,81.075,15000,1,23.549999,23.549999,22.98,23.09,22.37866,36751100,34.200001,34.59,34.169998,34.560001,34.560001,4995700
2014-01-23,120.970001,122.019997,120.970001,121.790001,121.790001,11028200,183.369995,183.399994,181.820007,182.789993,165.54513500000004,132496900,16371.99023,16372.95996,16140.580080000002,16197.34961,16197.34961,100540000,33.549999,34.049999,32.75,33.049999,32.685787,1351600,1.3695,1.3547,1.3699,1.3530000000000002,1,107.58,108.14,108.28,107.37,241800,0,97.35,96.75,97.9,96.47,1,44910,44230,45180,44112,30120,1,2.779,2.8710000000000004,2.873,2.759,0,1460.65,1459.65,1470.45,1442.45,1,745.0,747.4,748.6,742.3,0,1050,80.525,81.38,81.4,80.49,34880,0,23.540001,24.0,23.530001,23.719999,22.989252,45871700,34.669998,34.919998,34.57,34.720001,34.720001,5677200
2014-01-24,122.059998,122.5,121.550003,122.290001,122.290001,8515700,181.600006,181.660004,178.830002,178.889999,162.013046,208677100,16203.29004,16203.29004,15879.11035,15879.11035,15879.11035,141450000,33.400002,33.849998,32.049999,33.049999,32.685787,1222100,1.3678,1.3697,1.3741,1.3665,0,107.88,107.58,108.03,106.23,244560,1,96.91,97.38,97.81,96.26,0,44691,44864,45649,44622,29320,0,2.719,2.781,2.7880000000000003,2.7060000000000004,0,1430.15,1460.55,1462.15,1423.35,0,734.8,745.1,748.3,733.5,0,1050,80.541,80.565,80.64,80.22,26810,1,24.01,24.190001,23.120001,23.67,22.940794,35768500,34.779999,34.790001000000004,34.360001000000004,34.580002,34.580002,4915700
2014-01-27,121.650002,122.059998,120.720001,120.959999,120.959999,7528600,179.059998,179.520004,177.119995,178.009995,161.216095,180843100,15879.04981,15942.76953,15783.54981,15837.87988,15837.87988,127540000,32.849998,33.0,31.35,31.450001,31.10342,1248000,1.3672,1.3677,1.3718,1.3654,0,106.69,107.91,108.09,106.45,203300,0,95.66,96.98,97.26,95.28,0,45214,44880,45439,44810,20860,1,2.75,2.715,2.768,2.71,1,1418.3,1439.35,1439.7,1407.75,0,722.1,736.0,737.8,721.6,0,0,80.612,80.53,80.65,80.39,14360,1,23.52,23.59,22.870001,22.889999,22.184822,39306300,34.540001000000004,34.619999,34.0,34.23,34.23,5524600
2014-01-28,121.32,121.400002,120.410004,120.949997,120.949997,5149500,178.139999,179.300003,178.119995,179.070007,162.176102,110463200,15840.83984,15945.88965,15840.83984,15928.55957,15928.55957,89110000,31.450001,31.950001,31.0,31.799999,31.44956,1109800,1.3669,1.3673,1.3689,1.3629,0,107.41,106.86,107.79,106.76,188300,1,97.17,95.69,97.69,95.66,1,44169,45025,45025,44127,24490,0,2.752,2.753,2.785,2.739,1,1411.3,1418.2,1424.7,1405.1,0,715.8,722.3,725.5,714.6,0,1050,80.657,80.59,80.845,80.475,13150,1,23.02,23.51,22.809999,23.4,22.679111,35800200,34.59,34.849998,34.59,34.689999,34.689999,4313100
2014-01-29,122.190002,122.510002,121.129997,122.470001,122.470001,12257500,177.580002,178.550003,176.880005,177.350006,160.61836200000005,216597300,15927.080080000002,15927.080080000002,15708.98047,15738.79004,15738.79004,109590000,32.5,33.200001,32.0,33.150002,32.831142,1223400,1.3663,1.3668,1.3685,1.3603,0,107.85,107.36,108.05,106.93,207310,1,97.45,97.22,97.8,96.37,1,44405,44100,45074,43844,33440,1,2.679,2.775,2.79,2.662,0,1416.1,1410.9,1421.3,1404.8,1,715.1,715.9,722.7,707.9,0,1050,80.581,80.71,80.9,80.515,22060,0,23.76,24.049999,23.35,24.01,23.270317,45294600,34.450001,34.880001,34.400002,34.73,34.73,4952900
2014-01-30,119.669998,120.220001,119.599998,119.769997,119.769997,8746500,178.830002,179.809998,178.259995,179.229996,162.32103,118938100,15743.03027,15907.53027,15733.26953,15848.61035,15848.61035,92100000,32.099998,32.349998,31.75,31.9,31.593164,1042300,1.3556,1.3662,1.3666,1.3543,0,107.95,107.85,108.4,107.65,188730,1,98.03,97.5,98.66,97.41,1,43220,44326,44450,43080,36370,0,2.697,2.688,2.7260000000000004,2.675,1,1385.3,1415.9,1416.15,1380.2,0,706.8,715.3,717.6,705.3,0,1050,81.193,80.64,81.245,80.635,24070,1,23.309999,23.620001,23.25,23.49,22.766338,39061500,35.110001000000004,35.18,34.939999,34.950001,34.950001,3274800
2014-02-03,120.470001,122.110001,120.32,121.32,121.32,9267300,177.970001,178.369995,173.830002,174.169998,157.738373,254837100,15697.69043,15708.54004,15356.169919999998,15372.79981,15372.79981,151050000,32.299999,32.700001,31.4,31.5,31.197012,1011900,1.3525,1.3493,1.3536,1.3476,1,106.04,106.4,106.72,105.4,264730,0,96.66,97.47,98.0,96.33,0,43858,43250,44150,42928,25650,1,2.577,2.6660000000000004,2.68,2.57,0,1387.1,1376.4,1397.8,1374.75,1,702.3,703.3,712.2,700.5,0,0,81.11,81.385,81.42,81.09,20220,0,23.690001,24.0,23.299999,23.299999,22.582191,29233300,34.799999,34.900002,34.360001000000004,34.52,34.52,12222700
2014-02-04,120.410004,121.089996,120.389999,120.989998,120.989998,7027400,174.949997,175.839996,174.110001,175.389999,158.843277,165012400,15372.92969,15481.84961,15356.62012,15445.24023,15445.24023,124110000,31.4,32.099998,31.35,32.049999,31.74172,737100,1.3519,1.3525,1.3539,1.3494,0,105.78,105.85,106.23,105.49,186440,0,97.73,96.6,97.89,96.44,1,43557,43717,43913,43405,22220,0,2.631,2.5860000000000003,2.635,2.575,1,1375.65,1387.15,1387.15,1361.6,0,701.8,702.2,704.5,695.6,0,0,81.22399999999998,81.17,81.325,81.075,14220,1,23.209999,23.6,23.16,23.59,22.863256,25405500,34.720001,34.880001,34.619999,34.740002000000004,34.740002000000004,2633800
2014-02-05,121.760002,121.879997,120.730003,121.290001,121.290001,6800000,174.779999,175.559998,173.71000700000005,175.169998,158.64404299999995,164230500,15443.0,15478.20996,15340.69043,15440.23047,15440.23047,105130000,32.400002,32.700001,30.85,30.85,30.553267,937800,1.3533,1.3519,1.3555,1.3498,1,106.25,106.09,106.44,105.58,193780,1,97.3,97.75,98.34,96.88,0,44392,43772,45223,43772,35400,1,2.669,2.629,2.675,2.599,1,1383.45,1375.65,1395.1,1373.65,1,707.3,701.7,717.2,701.1,1,0,81.12899999999998,81.215,81.345,80.82,24510,0,23.790001,23.82,23.190001,23.209999,22.494963,26263800,34.830002,34.959998999999996,34.560001,34.709998999999996,34.709998999999996,3671700
2014-02-06,121.379997,121.510002,120.779999,121.239998,121.239998,4745800,175.580002,177.479996,175.220001,177.479996,160.73611499999996,132877600,15443.830080000002,15632.08984,15443.0,15628.53027,15628.53027,106980000,31.0,31.15,30.25,30.85,30.553267,652500,1.359,1.3533,1.3621,1.3485,1,107.19,106.28,107.48,106.15,205080,1,97.95,97.3,98.88,97.3,1,44413,44505,45020,44280,26240,1,2.702,2.669,2.709,2.658,1,1376.75,1383.35,1385.65,1370.65,0,709.6,707.2,715.6,707.1,1,1050,81.002,81.16,81.35,80.805,28100,0,23.379999,23.469999,23.07,23.190001,22.475584,17131300,35.16,35.200001,34.779999,34.900002,34.900002,2205900
2014-02-07,121.239998,122.239998,121.230003,122.169998,122.169998,6674700,178.309998,179.869995,177.729996,179.679993,162.728561,170787200,15630.63965,15798.50977,15625.53027,15794.080080000002,15794.080080000002,105780000,30.950001,32.0,30.75,31.950001,31.642685,727400,1.3635,1.359,1.3642,1.3553,1,109.57,107.32,109.74,106.88,215630,1,100.17,98.05,100.32,97.19,1,44369,44401,44700,44160,22080,0,2.684,2.7,2.7260000000000004,2.633,0,1384.3,1376.8,1392.15,1374.75,1,709.6,709.5,714.9,708.4,1,1050,80.758,80.965,81.095,80.63,20860,0,23.23,23.940001,23.219999,23.91,23.173399,41599600,35.060001,35.75,35.0,35.639998999999996,35.639998999999996,6344500
2014-02-10,122.800003,123.160004,122.720001,122.919998,122.919998,7931200,179.699997,180.070007,179.21000700000005,180.009995,163.02740500000004,92218800,15793.62988,15801.79004,15733.69043,15801.79004,15801.79004,84110000,32.650002,33.849998,32.450001,33.75,33.425373,1363400,1.3647,1.3634,1.3653,1.3609,1,108.63,109.75,109.75,108.4,162660,0,99.97,100.1,100.6,99.16,0,44670,44544,45018,44487,18960,1,2.669,2.684,2.695,2.664,0,1386.0,1383.65,1394.55,1379.1,1,715.5,709.2,722.3,709.0,1,0,80.727,80.82,80.84,80.665,10590,0,24.23,24.780001,24.23,24.700001,23.939062,46083500,35.689999,35.860001000000004,35.560001,35.630001,35.630001,2941200
2014-02-11,123.379997,124.75,123.360001,124.360001,124.360001,11546000,180.160004,182.440002,180.03999299999995,181.979996,164.811554,117814100,15804.169919999998,16027.19043,15803.40039,15994.76953,15994.76953,95930000,34.049999,35.400002,33.950001,34.900002,34.564312,1492800,1.3639,1.3648,1.3686,1.3631,0,108.68,108.52,109.24,108.47,137260,1,100.39,99.98,100.61,99.61,1,44700,44780,44920,44411,23570,1,2.7260000000000004,2.682,2.733,2.682,1,1387.35,1385.6,1394.4,1380.2,1,717.8,715.6,723.0,715.6,1,1050,80.704,80.61,80.745,80.51,24070,0,24.99,25.76,24.93,25.65,24.859795,60141000,35.610001000000004,35.779999,35.540001000000004,35.639998999999996,35.639998999999996,2084800
2014-02-12,124.400002,124.980003,124.129997,124.43,124.43,6651900,182.25,182.830002,181.710007,182.070007,164.893066,94717700,15993.04004,16036.55957,15928.75,15963.94043,15963.94043,77310000,35.150002,35.200001,33.25,33.700001,33.375851000000004,1312400,1.3594,1.3639,1.3655,1.3563,0,108.79,108.78,109.5,108.47,105890,1,100.28,100.49,101.41,100.08,0,44839,44558,44899,44523,14370,1,2.763,2.72,2.777,2.715,1,1404.95,1387.55,1408.75,1385.1,1,727.2,717.5,729.8,716.8,1,0,80.741,80.705,80.915,80.57,18610,1,25.629999,25.65,24.719999,24.77,24.006905,58448600,36.07,36.16,35.75,35.799999,35.799999,4408000
2014-02-13,124.699997,125.599998,124.660004,125.489998,125.489998,9167900,180.839996,183.199997,180.830002,183.009995,165.74435400000004,100542200,15946.99023,16039.37012,15863.25,16027.58984,16027.58984,99470000,33.400002,35.5,33.299999,35.5,35.158539000000005,1361700,1.3681,1.3594,1.3694,1.3586,1,108.73,108.68,108.84,108.09,18080,0,100.37,100.3,100.69,99.43,1,44922,44775,44990,44618,15290,1,2.734,2.786,2.786,2.727,0,1414.45,1405.0,1418.3,1394.6,1,730.7,727.1,732.0,722.4,1,1070,80.378,80.745,80.75,80.245,25280,0,24.83,25.889999,24.73,25.870001,25.073017,59204100,35.740002000000004,35.98,35.720001,35.869999,35.869999,2185000
2014-02-14,126.989998,127.379997,126.75,127.150002,127.150002,11147900,182.839996,184.360001,182.669998,184.020004,166.65910300000004,96498400,16018.080080000002,16175.54981,15985.38965,16154.38965,16154.38965,84060000,36.099998,36.450001,35.25,35.650002,35.307098,1223900,1.3693,1.3681,1.3718,1.3674,1,109.08,108.58,109.25,107.85,146750,1,100.38,100.37,100.5,99.46,1,46613,44999,46717,44999,32010,1,2.745,2.739,2.755,2.7110000000000003,1,1427.9,1414.7,1431.2,1412.25,1,736.2,730.8,740.5,730.3,1,1070,80.179,80.35,80.36,80.105,17480,0,26.42,26.68,26.049999,26.35,25.538229,52546300,35.709998999999996,35.970001,35.619999,35.91,35.91,1751700
2014-02-18,127.419998,127.75,127.089996,127.400002,127.400002,7685800,184.179993,184.490005,183.649994,184.240005,166.858337,80460900,16153.96973,16167.330080000002,16107.04004,16130.40039,16130.40039,91250000,36.150002,36.450001,35.549999,36.200001,35.85180300000001,1262900,1.3758,1.3706,1.3769999999999998,1.3694,1,110.46,109.07,110.7,108.84,150350,1,103.16,100.35,103.28,100.27,1,48023,47499,48090,46932,33470,1,2.709,2.75,2.763,2.696,0,1422.5,1431.0,1432.55,1416.05,0,738.2,739.9,740.4,729.5,0,1070,80.046,80.2,80.265,80.0,17200,0,26.57,26.6,26.09,26.459999,25.64484,30546700,36.299999,36.77,36.220001,36.66,36.66,4759600
2014-02-19,127.260002,127.449997,126.160004,126.269997,126.269997,9384100,183.759995,184.949997,182.869995,183.020004,165.753448,126524300,16126.23047,16225.71973,16031.66016,16040.55957,16040.55957,80560000,36.349998,36.450001,35.150002,35.200001,34.861427,1921100,1.3733,1.3757,1.3774,1.3724,0,110.47,110.55,110.82,110.02,163340,1,103.38,103.16,103.82,102.43,1,47787,47900,48022,47381,23510,0,2.739,2.707,2.7430000000000003,2.675,1,1415.2,1423.25,1429.65,1412.4,0,732.4,738.4,740.0,731.0,0,0,80.186,80.01,80.28,79.95,17970,1,26.280001,26.559999,25.559999,25.629999,24.84041,49689800,36.700001,37.049999,36.639998999999996,36.900002,36.900002,4682800
2014-02-20,126.75,127.75,126.400002,127.599998,127.599998,10572900,183.270004,184.520004,182.600006,184.100006,166.731537,104998100,16044.15039,16161.63965,16006.58984,16133.23047,16133.23047,77720000,35.25,36.549999,35.099998,36.450001,36.099403,1224000,1.3718,1.3733,1.3763,1.3685,0,110.3,110.39,110.49,109.58,151210,0,102.92,103.41,103.5,102.75,0,47486,47592,47670,47151,20330,0,2.752,2.734,2.773,2.698,1,1416.8,1414.95,1419.4,1406.85,1,736.3,732.6,737.3,728.4,1,1085,80.316,80.215,80.465,80.07,19570,1,25.790001,26.76,25.719999,26.67,25.848370000000006,48798000,36.900002,36.959998999999996,36.740002000000004,36.880001,36.880001,2738100
2014-02-21,127.57,128.070007,127.150002,127.580002,127.580002,7298200,184.449997,184.889999,183.800003,183.889999,166.541351,118116400,16135.919919999998,16191.919919999998,16093.79981,16103.29981,16103.29981,126580000,36.349998,37.049999,35.349998,35.799999,35.455654,1231700,1.374,1.372,1.376,1.3704,1,109.85,110.5,110.5,109.35,154900,0,102.31,102.89,102.94,101.71,0,47467,47380,47683,47250,15410,0,2.732,2.755,2.781,2.73,0,1428.8,1417.1,1430.8,1415.5,1,739.6,736.4,741.7,734.7,1,0,80.27,80.355,80.44,80.205,13850,0,26.709999,26.85,26.25,26.530001,25.712685,38899700,36.75,36.849998,36.48,36.689999,36.689999,4283000
2014-02-24,128.509995,129.070007,128.339996,128.990005,128.990005,12114200,184.279999,186.149994,184.199997,184.910004,167.465149,114063900,16102.26953,16300.04004,16102.26953,16207.13965,16207.13965,244580000,36.0,36.0,34.799999,35.099998,34.762383,1181000,1.3735,1.3735,1.3769999999999998,1.3708,0,110.64,109.65,110.77,109.5,202520,1,102.85,102.31,103.47,101.99,1,47985,47310,48343,47162,24300,1,2.741,2.736,2.763,2.721,1,1435.05,1427.3,1443.45,1420.25,1,742.8,741.7,745.7,736.5,1,0,80.225,80.275,80.4,80.125,11980,0,26.9,26.959999,26.690001,26.700001,25.877447,26237700,36.689999,37.110001000000004,36.639998999999996,36.790001000000004,36.790001000000004,3499200
2014-02-25,128.619995,129.529999,128.570007,129.21000700000002,129.21000700000002,5786000,185.059998,185.589996,184.229996,184.839996,167.401733,117085000,16207.33984,16254.25977,16147.25,16179.66016,16179.66016,99470000,34.849998,36.099998,34.650002,35.400002,35.059502,1306100,1.3746,1.3735,1.3767,1.3714,1,109.51,110.64,110.64,109.42,198160,0,102.03,102.85,102.89,101.07,0,47817,47850,47977,47362,21520,0,2.7030000000000003,2.744,2.748,2.698,0,1439.55,1435.0,1444.85,1425.55,1,738.6,742.7,745.4,734.9,0,1085,80.165,80.255,80.295,80.05,16550,0,26.67,26.799999,26.299999,26.33,25.518847,33248100,36.470001,36.630001,36.240002000000004,36.59,36.59,3379200
2014-02-26,128.490005,128.759995,127.419998,128.110001,128.110001,7052900,185.110001,185.600006,184.330002,184.850006,167.410782,98677200,16180.36035,16252.34961,16155.86035,16198.41016,16198.41016,93980000,34.950001,35.549999,33.950001,34.200001,33.871044,1284000,1.3688,1.3744,1.3758,1.3661,0,109.52,109.56,109.97,109.2,186710,1,102.62,102.07,102.93,101.61,1,46642,47851,47942,46202,29830,0,2.6660000000000004,2.707,2.719,2.662,0,1429.5,1439.7,1441.35,1425.3,0,731.9,738.7,738.9,728.0,0,0,80.46300000000002,80.16,80.555,80.125,22710,1,26.1,26.299999,25.780001,26.049999,25.247469,37403200,36.740002000000004,36.91,36.639998999999996,36.75,36.75,2029100
2014-02-27,128.399994,128.800003,127.889999,128.199997,128.199997,5066500,184.580002,185.869995,184.369995,185.820007,168.289276,93880800,16197.7002,16276.28027,16159.80957,16272.65039,16272.65039,97640000,34.299999,34.549999,33.450001,33.549999,33.227295,1079500,1.3709,1.3687,1.3727,1.3642,1,108.96,109.41,109.45,108.65,192910,0,102.11,102.61,103.12,101.8,0,46505,46804,46924,46289,11430,0,2.639,2.673,2.678,2.635,0,1451.85,1429.45,1455.35,1420.6,1,742.25,729.9,744.0,726.9,1,1085,80.306,80.42,80.6,80.255,19970,0,26.139999,26.469999,25.91,25.969999,25.169935,24135500,36.639998999999996,36.790001000000004,36.5,36.689999,36.689999,2687600
2014-03-03,130.0,130.589996,129.809998,130.28999299999998,130.28999299999998,11741100,184.649994,185.449997,183.75,184.979996,167.528534,167748500,16321.70996,16321.70996,16071.25,16168.03027,16168.03027,92760000,34.849998,34.950001,34.0,34.299999,33.970078,1011400,1.3735,1.3786,1.3793,1.3725,0,111.2,109.44,112.39,109.26,291310,1,104.86,103.02,105.24,102.97,1,47186,46362,47385,46362,2700,1,2.603,2.61,2.635,2.592,0,1458.55,1452.8,1464.3,1449.0,1,749.8,747.5,748.0,747.5,1,0,80.09,79.855,80.11,79.78,22930,1,26.67,26.74,26.219999,26.299999,25.489767,38957700,37.389998999999996,37.740002000000004,37.34,37.52,37.52,7476300
2014-03-04,128.53999299999998,129.240005,128.320007,128.679993,128.679993,6341700,186.789993,187.979996,186.75,187.580002,169.88324,167545900,16169.32031,16419.49023,16169.32031,16395.88086,16395.88086,96120000,33.900002,34.450001,33.599998,34.049999,33.722488,649400,1.3744,1.3735,1.3782,1.372,1,109.3,111.16,111.32,109.0,218500,0,103.34,104.92,104.99,102.88,0,46557,46992,47188,46278,660,0,2.701,2.605,2.7030000000000003,2.603,1,1458.55,1458.45,1467.6,1442.85,1,763.7,746.9,765.0,745.7,1,1085,80.183,80.1,80.22,79.925,15660,1,25.959999,26.280001,25.83,26.1,25.295931,21126300,37.18,37.200001,36.900002,37.060001,37.060001,3726700
2014-03-05,128.71000700000002,129.339996,128.580002,128.889999,128.889999,4878500,187.740005,188.070007,187.449997,187.75,170.03718600000005,88376900,16395.88086,16406.55078,16343.95996,16360.17969,16360.17969,73980000,34.25,34.950001,33.900002,34.900002,34.564312,738300,1.3733,1.3742,1.3746,1.3706,0,107.76,109.17,109.36,107.55,220180,0,100.95,103.4,103.58,100.9,0,46583,46511,46999,46136,180,1,2.708,2.692,2.719,2.68,1,1474.8,1458.6,1488.95,1456.65,1,772.65,772.4,775.6,772.4,1,1085,80.117,80.14,80.285,80.06,15260,0,26.15,26.52,26.01,26.5,25.683611,24839500,36.950001,37.02,36.200001,36.240002000000004,36.240002000000004,5500600
2014-03-06,129.71000700000002,130.470001,129.470001,130.169998,130.169998,5408900,188.210007,188.610001,187.779999,188.179993,170.42662,82516500,16360.55957,16450.16992,16360.55957,16421.89063,16421.89063,75900000,35.099998,35.299999,34.700001,35.049999,34.712864,721300,1.3861,1.3734,1.3874,1.3723,1,108.1,107.66,108.54,107.37,228720,1,101.99,101.08,102.12,100.17,1,47194,46953,47360,46436,21910,1,2.739,2.7030000000000003,2.748,2.698,1,1484.3,1475.15,1488.4,1474.15,1,780.95,773.0,782.0,773.0,1,1085,79.665,80.12,80.21,79.59,35470,0,26.700001,26.870001,26.549999,26.790001,25.964674,30022900,36.130001,36.610001000000004,35.919998,36.57,36.57,3648500
2014-03-07,128.25,129.229996,128.21000700000002,129.089996,129.089996,7575000,188.960007,188.960007,187.429993,188.259995,170.4991,114513500,16424.5293,16505.69922,16398.85938,16452.7207,16452.7207,80690000,34.450001,34.799999,34.150002,34.25,33.920559000000004,811800,1.3878,1.386,1.3917,1.3854,1,109.0,108.3,109.09,107.82,172050,1,102.69,102.11,103.05,101.71,1,46205,47134,47424,45835,29870,0,2.79,2.744,2.821,2.721,1,1483.55,1484.1,1488.25,1473.15,0,781.6,781.55,781.55,772.0,1,0,79.722,79.675,79.855,79.44,26140,1,26.360001,26.379999,26.049999,26.18,25.373466,41153600,36.66,36.91,36.630001,36.779999,36.779999,2217700
2014-03-10,128.880005,129.610001,128.779999,129.130005,129.130005,4169900,187.970001,188.229996,187.080002,188.160004,170.408493,74939200,16453.09961,16453.09961,16334.2002,16418.67969,16418.67969,68210000,34.25,35.0,34.0,34.400002,34.069122,732300,1.3877,1.3875,1.3898,1.3861,0,108.08,108.73,108.85,107.75,149340,0,100.93,102.81,102.88,100.91,0,45973,45880,46200,45570,19420,0,2.779,2.79,2.804,2.764,0,1478.75,1478.7,1482.15,1466.1,1,776.65,775.8,775.9,775.8,0,1085,79.76899999999998,79.685,79.83,79.635,19690,1,26.18,26.27,25.860001,25.969999,25.169935,22459800,36.279999,36.419998,36.18,36.299999,36.299999,3210900
2014-03-11,130.009995,130.149994,128.929993,129.860001,129.860001,7289800,188.440002,188.710007,186.800003,187.229996,169.566254,99009100,16419.39063,16460.33008,16325.169919999998,16351.25,16351.25,78150000,34.75,35.0,34.150002,34.5,34.168156,821300,1.3859,1.3874,1.388,1.3832,0,108.55,107.88,108.7,107.83,146850,1,99.51,100.97,101.55,99.35,0,45897,45868,46786,45522,30750,0,2.77,2.783,2.799,2.763,0,1467.7,1478.45,1485.6,1456.55,0,770.3,770.95,778.25,769.85,0,0,79.735,79.77,79.94,79.71,21540,0,26.26,26.33,25.940001,26.129999,25.325005,40182800,36.18,36.259997999999996,35.77,35.810001,35.810001,3580900
2014-03-12,131.559998,132.119995,131.389999,131.759995,131.759995,11094200,186.320007,187.350006,185.899994,187.279999,169.611542,104824400,16350.669919999998,16364.74023,16260.03027,16340.080080000002,16340.080080000002,77900000,34.849998,35.75,34.700001,35.75,35.406136,870500,1.3904,1.3859,1.3914,1.3841,1,108.02,108.41,108.55,107.61,159230,0,98.09,99.56,99.68,97.63,0,46771,46050,46970,45921,27520,1,2.732,2.77,2.773,2.714,0,1476.1,1468.1,1481.6,1458.3,1,776.7,769.0,779.3,762.2,1,1085,79.612,79.8,79.85,79.55,33360,0,26.549999,26.940001,26.440001,26.92,26.090670000000006,48251500,35.27,35.549999,35.040001000000004,35.349998,35.349998,6572600
2014-03-13,131.690002,132.53999299999998,131.559998,132.21000700000002,132.21000700000002,8007700,187.839996,187.990005,184.660004,185.179993,167.709656,155014300,16341.54981,16405.07031,16084.09961,16108.88965,16108.88965,86160000,35.549999,36.799999,35.349998,36.700001,36.346996,1110100,1.3869,1.3903,1.3968,1.3844,0,107.39,108.26,108.51,106.98,86260,0,98.25,98.13,98.63,97.7,1,46734,46829,47071,46411,24490,0,2.645,2.734,2.755,2.642,0,1479.15,1476.2,1483.25,1469.85,1,778.3,776.6,780.3,772.7,1,1085,79.626,79.64,79.695,79.275,26540,1,26.85,27.639999,26.76,27.629999,26.778795,51290800,35.240002000000004,35.349998,35.130001,35.34,35.34,2211300
2014-03-14,133.679993,133.690002,132.350006,133.100006,133.100006,11939600,184.850006,185.800003,184.440002,184.660004,167.238724,153919600,16106.32031,16165.04981,16046.99023,16065.669919999998,16065.669919999998,85660000,37.150002,37.450001,36.099998,36.549999,36.198437,992000,1.3914,1.3866,1.3937,1.3847,1,108.57,107.25,108.69,107.24,12880,1,99.01,98.28,99.31,98.09,1,47084,46881,47877,46723,31050,1,2.656,2.647,2.667,2.61,1,1470.6,1478.75,1486.9,1468.05,0,773.05,779.45,779.45,777.25,0,1070,79.438,79.605,79.695,79.325,14410,0,27.969999,28.030001,27.42,27.73,26.875717,33467300,35.470001,35.669998,35.34,35.529999,35.529999,3605100
2014-03-17,132.729996,133.220001,131.220001,131.639999,131.639999,14626800,185.589996,186.770004,185.509995,186.330002,168.75116,98359500,16066.37012,16270.33984,16066.37012,16247.21973,16247.21973,88930000,36.650002,36.700001,34.349998,34.450001,34.118637,1389800,1.3922,1.3911,1.3949,1.3879,1,106.24,108.55,108.6,106.16,166230,0,97.99,99.43,99.43,97.41,0,46741,46999,47071,46583,8390,0,2.694,2.642,2.699,2.638,1,1469.15,1473.5,1483.1,1465.75,0,773.7,775.6,780.9,770.2,1,1070,79.311,79.425,79.555,79.33,1430,0,27.549999,27.620001,26.799999,26.799999,25.974365,57393200,35.360001000000004,35.41,34.970001,35.150002,35.150002,2552500
2014-03-18,130.389999,131.270004,130.330002,130.619995,130.619995,6424400,186.710007,187.910004,186.509995,187.660004,169.955658,101804600,16245.92969,16369.94043,16245.92969,16336.19043,16336.19043,79140000,33.75,34.650002,33.75,34.099998,33.772003000000005,764600,1.3934,1.3921,1.3942,1.388,1,106.79,106.4,106.85,105.85,170580,1,99.55,98.03,99.84,97.81,1,45840,46600,46600,45555,25860,0,2.674,2.694,2.701,2.661,0,1459.4,1468.35,1470.15,1449.65,0,771.75,771.85,773.0,771.85,0,1070,79.544,79.515,79.675,79.425,16750,1,26.42,26.870001,26.26,26.43,25.615767,35900800,35.220001,35.68,35.220001,35.580002,35.580002,2586000
2014-03-19,129.550003,129.679993,127.940002,128.089996,128.089996,12932900,187.679993,187.940002,185.470001,186.660004,169.050003,176267300,16335.70996,16363.32031,16126.29004,16222.169919999998,16222.169919999998,90110000,33.799999,33.950001,31.549999,31.75,31.444609000000003,1459100,1.3833,1.3933,1.3935,1.3809,0,105.85,106.6,106.87,105.71,188480,0,100.31,99.72,100.66,99.53,1,45673,45990,46049,45227,28940,0,2.773,2.674,2.793,2.661,1,1449.8,1459.55,1468.35,1444.35,0,766.1,769.7,773.9,763.1,0,1070,80.133,79.52,80.25,79.49,25760,1,26.219999,26.33,25.42,25.440001,24.656263,59004800,35.610001000000004,35.779999,35.450001,35.709998999999996,35.709998999999996,2333400
2014-03-20,127.779999,128.410004,127.580002,127.860001,127.860001,7690800,186.25,187.889999,185.919998,187.75,170.03718600000005,117241000,16221.98047,16353.98047,16160.330080000002,16331.04981,16331.04981,91530000,31.549999,32.200001,31.299999,31.75,31.444609000000003,794600,1.3779,1.3832,1.3845,1.3749,0,106.45,105.9,106.75,105.41,205210,1,99.43,100.39,100.82,99.08,0,44992,45729,45729,44720,28650,0,2.773,2.768,2.793,2.7430000000000003,1,1436.6,1450.25,1453.9,1424.3,0,772.0,756.0,769.95,755.0,1,1070,80.35300000000002,80.18,80.505,80.055,28090,1,25.219999,25.790001,25.16,25.469999,24.685339000000006,30817600,35.580002,35.84,35.360001000000004,35.580002,35.580002,2295800
2014-03-21,129.03999299999998,129.089996,128.410004,128.470001,128.470001,7237300,187.710007,189.020004,186.029999,186.199997,169.377365,163128000,16332.69043,16456.44922,16290.79004,16302.76953,16302.76953,353670000,32.099998,32.299999,30.9,31.35,31.048456,2957800,1.3794,1.3779,1.3813,1.3767,1,106.92,106.22,107.77,106.01,167800,1,99.62,98.71,100.37,98.37,1,44651,44871,45330,44600,21620,0,2.7460000000000004,2.766,2.784,2.741,0,1436.3,1436.5,1448.45,1434.3,0,788.75,798.0,798.0,788.0,1,1100,80.26100000000002,80.335,80.385,80.195,20160,0,25.85,25.940001,25.280001,25.52,24.733799,23183300,35.759997999999996,36.139998999999996,35.73,35.84,35.84,2708000
2014-03-24,126.870003,127.139999,126.029999,126.18,126.18,13076500,186.839996,187.070007,184.619995,185.429993,168.676895,121411000,16303.28027,16380.50977,16215.55957,16276.69043,16276.69043,110620000,30.9,31.200001,29.9,29.950001,29.661922,1352200,1.3839,1.3792,1.3876,1.376,1,106.81,107.01,107.5,106.45,142790,0,99.43,99.56,100.36,99.12,0,43949,44510,44510,43900,20660,0,2.73,2.757,2.783,2.721,0,1434.8,1440.7,1445.25,1427.5,0,795.35,796.5,802.55,792.6,1,0,80.079,80.27,80.45,79.9,18280,0,25.110001,25.219999,24.290001,24.33,23.580462,60563300,36.139998999999996,36.139998999999996,35.77,35.82,35.82,1648400
2014-03-25,126.440002,126.82,126.239998,126.410004,126.410004,6566900,186.369995,186.940002,185.270004,186.309998,169.477402,103852000,16279.2002,16407.17969,16279.2002,16367.87988,16367.87988,89110000,30.299999,30.450001,29.75,29.85,29.562885,959100,1.3827,1.3839,1.3848,1.375,0,106.99,106.59,107.48,106.44,167090,1,99.19,99.52,100.34,98.88,0,43508,43899,44163,43451,23240,0,2.75,2.735,2.763,2.721,1,1423.35,1434.55,1438.4,1421.55,0,789.4,794.35,797.5,783.2,0,1120,80.08800000000002,80.085,80.42,80.005,17640,1,24.549999,24.75,24.360001,24.48,23.72584,40283600,35.970001,36.139998999999996,35.619999,35.77,35.77,2183900
2014-03-26,126.269997,126.379997,125.129997,125.410004,125.410004,8575400,187.039993,187.339996,184.919998,184.970001,168.258484,119843000,16370.70996,16466.03906,16268.99023,16268.99023,16268.99023,92770000,30.0,30.200001,28.75,28.9,28.622021000000004,1175900,1.3783,1.3827,1.3829,1.3777,0,107.03,106.97,107.35,106.48,166380,1,100.28,99.21,100.48,99.12,1,43046,43528,43750,42870,22130,0,2.694,2.75,2.763,2.685,0,1415.2,1423.7,1429.05,1402.8,0,781.15,782.7,783.0,782.6,0,0,80.169,80.12,80.29,80.06,11940,1,24.5,24.620001,23.48,23.49,22.766338,60261900,36.0,36.209998999999996,35.860001000000004,36.09,36.09,1941100
2014-03-27,125.059998,125.290001,124.209999,124.589996,124.589996,7312300,184.75,185.339996,183.899994,184.580002,167.90373200000005,142383000,16268.669919999998,16300.94043,16191.79004,16264.23047,16264.23047,93650000,28.799999,29.6,28.1,28.799999,28.522982,1411300,1.374,1.3781,1.3798,1.3729,0,107.83,107.0,107.99,106.77,184830,1,101.38,100.37,101.77,100.1,1,42891,43109,43136,42559,24940,0,2.6830000000000003,2.695,2.714,2.659,0,1403.8,1415.3,1416.45,1395.75,0,761.0,773.0,773.0,762.5,0,1120,80.252,80.165,80.35,80.1,15610,1,23.459999,23.889999,23.27,23.82,23.086172,38461400,36.5,36.650002,36.459998999999996,36.5,36.5,2081900
2014-03-28,124.230003,124.959999,123.879997,124.559998,124.559998,7253700,185.110001,186.419998,185.0,185.490005,168.73152199999996,101642000,16267.76953,16414.85938,16267.76953,16323.05957,16323.05957,86370000,28.75,29.4,28.200001,29.049999,28.770576,1021500,1.3753,1.374,1.3773,1.3705,1,108.07,107.73,108.39,107.62,140350,1,101.61,101.47,102.36,101.31,1,42759,42906,43180,42411,21210,0,2.7230000000000003,2.685,2.734,2.67,1,1411.15,1404.15,1411.8,1400.35,1,773.7,757.45,776.0,757.45,1,1130,80.335,80.295,80.4,80.205,12670,1,23.700001,24.35,23.51,24.1,23.357544,46141600,36.790001000000004,36.84,36.549999,36.619999,36.619999,2000500
2014-03-31,124.519997,124.790001,123.57,123.610001,123.610001,12379200,186.669998,187.300003,185.520004,187.009995,170.114197,99745000,16324.21973,16480.84961,16324.21973,16457.66016,16457.66016,104510000,29.1,29.1,27.85,27.9,27.631639,1464900,1.3771,1.3755,1.3807,1.3734,1,107.76,108.0,108.33,107.05,145620,0,101.53,101.73,102.01,100.92,0,42805,42701,43330,42701,18480,1,2.719,2.724,2.768,2.719,0,1417.45,1414.35,1426.3,1412.8,1,777.1,773.1,780.5,771.3,1,0,80.25399999999998,80.35,80.575,80.115,21110,0,23.959999,24.17,23.440001,23.610001,22.882641,45688600,36.59,36.740002000000004,36.360001000000004,36.59,36.59,2124000
2014-04-01,123.709999,123.849998,123.110001,123.389999,123.389999,5992000,187.619995,188.360001,187.0,188.25,171.24211100000005,89193000,16458.05078,16565.73047,16457.59961,16532.60938,16532.60938,88010000,28.15,28.6,28.049999,28.200001,27.928755,833200,1.3794,1.3769,1.3817,1.3767,1,105.62,107.66,107.8,105.1,195030,0,99.69,101.56,101.6,99.31,0,42588,42743,43000,42551,14760,0,2.755,2.7260000000000004,2.766,2.724,1,1425.55,1417.5,1436.9,1415.6,1,782.35,780.0,780.0,780.0,1,1165,80.249,80.255,80.285,80.125,10640,0,23.719999,23.879999,23.5,23.690001,22.960176,19095400,36.450001,36.5,35.799999,35.830002,35.830002,4688600
2014-04-02,124.410004,124.75,124.190002,124.32,124.32,4907800,188.490005,189.130005,188.139999,188.880005,171.815216,78774000,16532.80078,16588.18945,16506.59961,16573.0,16573.0,78120000,29.049999,29.5,28.950001,29.0,28.72106,1047400,1.3767,1.3792,1.3821,1.3752,0,104.79,105.32,105.85,103.95,271600,0,99.3,99.67,99.86,98.89,0,43135,42550,43379,42528,20850,1,2.806,2.757,2.81,2.755,1,1437.85,1425.8,1438.95,1425.8,1,787.8,781.05,791.0,777.45,1,1165,80.372,80.245,80.435,80.15,15830,1,24.1,24.49,24.08,24.32,23.57077,50757600,35.810001,35.950001,35.630001,35.799999,35.799999,3366200
2014-04-03,123.75,124.260002,123.589996,123.919998,123.919998,3658800,189.169998,189.220001,188.050003,188.630005,171.58781399999995,77435000,16572.35938,16604.15039,16527.59961,16572.55078,16572.55078,77220000,28.799999,29.1,28.5,28.9,28.622021000000004,692500,1.372,1.3768,1.3807,1.3699,0,106.15,104.59,106.32,104.45,220540,1,100.45,99.34,100.54,99.12,1,43021,43091,43435,42722,21050,0,2.801,2.806,2.806,2.777,0,1440.0,1437.7,1446.7,1434.2,1,788.85,786.8,792.5,782.8,1,1165,80.64,80.38,80.685,80.24,40190,1,24.1,24.129999,23.799999,24.07,23.328470000000006,29477700,35.84,36.209998999999996,35.790001000000004,36.139998999999996,36.139998999999996,1867800
2014-04-04,125.199997,125.959999,124.860001,125.57,125.57,7278400,189.660004,189.699997,186.100006,186.399994,169.55926499999995,169381000,16576.01953,16631.63086,16392.76953,16412.71094,16412.71094,104350000,29.9,30.75,29.75,29.799999,29.513363,1283200,1.3703,1.3719,1.3732,1.3672,0,106.72,106.17,107.04,106.1,184070,1,101.1,100.5,101.75,100.4,1,42969,43108,43440,42925,23780,0,2.7260000000000004,2.799,2.801,2.721,0,1449.05,1440.1,1451.15,1436.65,1,790.75,789.95,792.85,783.15,1,1165,80.571,80.6,80.77,80.485,24500,0,24.629999,24.66,24.139999,24.26,23.512615,30183500,36.48,36.619999,36.389998999999996,36.43,36.43,2427600
2014-04-07,125.07,125.470001,124.839996,124.910004,124.910004,3967200,185.949997,186.259995,183.960007,184.339996,167.68541000000005,140803000,16414.15039,16421.38086,16244.00977,16245.87012,16245.87012,116540000,29.700001,30.35,29.4,29.549999,29.265768,843700,1.3741,1.3696,1.3749,1.3689,1,105.82,106.35,106.63,105.13,215200,0,100.76,100.94,101.35,99.95,0,43080,42970,43224,42770,16610,1,2.701,2.7230000000000003,2.735,2.6830000000000003,0,1429.25,1449.35,1450.75,1427.0,0,767.9,780.0,780.0,780.0,0,0,80.355,80.57,80.595,80.31,10470,0,24.18,24.639999,24.059999,24.26,23.512615,26017500,36.200001,36.509997999999996,36.009997999999996,36.279999,36.279999,2030200
2014-04-08,126.339996,126.339996,125.900002,126.089996,126.089996,6939100,184.259995,185.399994,183.589996,185.100006,168.37673999999996,112660000,16245.16016,16296.86035,16180.28027,16256.13965,16256.13965,98510000,30.200001,30.25,29.549999,30.15,29.859997,761300,1.3796,1.3741,1.3813,1.3737,1,107.67,105.97,107.85,105.78,193360,1,102.34,100.75,102.77,100.75,1,43198,43300,43430,43165,8330,1,2.6830000000000003,2.708,2.721,2.674,0,1441.75,1429.3,1444.2,1427.1,1,775.85,767.75,779.45,766.45,1,1165,79.835,80.345,80.35,79.8,25960,0,24.68,24.93,24.49,24.879999,24.113516,35477500,36.459998999999996,37.009997999999996,36.32,36.900002,36.900002,4498000
2014-04-09,125.459999,126.720001,125.330002,126.32,126.32,5305600,185.600006,187.149994,185.059998,187.089996,170.186935,100254000,16256.37012,16438.82031,16256.37012,16437.17969,16437.17969,91550000,29.799999,30.25,29.35,30.0,29.711441,1081400,1.3855,1.3794,1.3862,1.3779,1,107.98,107.5,108.14,107.12,144720,1,103.44,102.36,103.78,102.04,1,42675,43201,43281,42301,20510,0,2.693,2.684,2.7230000000000003,2.674,1,1443.9,1441.8,1447.25,1435.55,1,782.55,776.45,784.2,774.0,1,0,79.553,79.875,79.955,79.535,20310,0,24.6,25.34,24.5,25.07,24.297661,28068600,36.98,37.380001,36.900002,37.220001,37.220001,4467200
2014-04-10,126.949997,127.370003,126.82,127.010002,127.010002,5003200,187.080002,187.169998,182.929993,183.160004,166.612015,172959000,16437.24023,16456.11914,16153.33984,16170.21973,16170.21973,112550000,30.25,30.549999,29.299999,29.35,29.067694,865300,1.3888,1.3855,1.3899,1.3835,1,107.46,107.9,107.92,107.26,124820,0,103.38,103.49,103.86,103.15,0,43486,42817,43840,42817,26800,1,2.647,2.695,2.7030000000000003,2.614,0,1454.8,1443.8,1461.9,1442.75,1,792.3,782.55,794.5,779.9,1,1165,79.45,79.615,79.645,79.385,22540,0,25.24,25.299999,24.530001,24.57,23.813065,33824400,37.23,37.330002,37.130001,37.200001,37.200001,2969100
2014-04-11,127.040001,127.309998,126.730003,126.93,126.93,4697200,182.139999,183.419998,181.309998,181.509995,165.111084,167251000,16168.87012,16168.87012,16015.32031,16026.75,16026.75,119550000,29.35,30.0,29.15,29.5,29.216249,1090900,1.3885,1.3888,1.3907,1.3864,0,107.33,107.35,107.87,106.98,105400,0,103.35,103.39,104.49,103.06,0,43177,43405,43418,43016,16190,0,2.628,2.641,2.657,2.607,0,1458.95,1454.9,1464.6,1451.65,1,806.8,791.55,812.5,785.15,1,1165,79.523,79.48,79.63,79.43,12800,1,24.639999,24.799999,24.129999,24.219999,23.473846,25661000,37.200001,37.540001000000004,37.18,37.18,37.18,2638300
2014-04-14,127.800003,128.25,127.620003,127.849998,127.849998,6677400,182.929993,183.369995,181.440002,182.940002,166.41186499999995,132382000,16028.29004,16184.75977,16028.29004,16173.24023,16173.24023,90020000,29.9,30.700001,29.6,30.25,29.959038,942500,1.3821,1.3839,1.3866,1.381,0,109.07,107.42,109.12,107.26,95830,1,103.6,103.61,104.6,103.39,1,43229,43040,43365,42803,11550,1,2.65,2.603,2.657,2.603,1,1466.85,1467.2,1471.5,1463.25,0,811.5,809.0,817.0,807.1,1,0,79.805,79.63,79.905,79.62,10510,1,24.57,24.83,24.379999,24.52,23.764606,26719400,37.34,37.57,37.310001,37.380001,37.380001,1348400
2014-04-15,124.790001,125.699997,124.599998,125.489998,125.489998,9967600,183.320007,184.330002,181.509995,184.199997,167.55806,157093000,16173.49023,16272.9502,16063.2002,16262.55957,16262.55957,97850000,29.15,29.35,28.450001,29.0,28.72106,902200,1.3814,1.3821,1.3835,1.379,0,108.74,108.92,109.11,108.27,19550,0,103.83,103.67,104.12,102.98,1,42289,43050,43060,41526,34280,0,2.63,2.6460000000000004,2.6630000000000003,2.596,0,1442.3,1466.4,1467.4,1430.55,0,795.9,809.15,809.95,786.5,0,1125,79.888,79.85,79.985,79.76,11180,1,23.83,24.07,23.530001,24.02,23.28001,40829300,37.380001,37.540001000000004,37.349998,37.389998999999996,37.389998999999996,2715200
2014-04-16,125.370003,125.57,125.029999,125.540001,125.540001,4071300,185.470001,186.139999,184.649994,186.130005,169.31368999999995,105197000,16266.23047,16424.84961,16266.23047,16424.84961,16424.84961,94650000,29.0,29.200001,28.5,28.75,28.473463,842700,1.3816,1.3814,1.3852,1.3804,1,109.6,109.43,110.36,109.0,229360,1,103.81,103.81,105.04,103.18,0,42416,42259,42757,41761,24430,1,2.635,2.6260000000000003,2.661,2.625,1,1440.5,1442.25,1446.25,1434.5,0,802.3,795.0,804.05,790.15,1,1125,79.883,79.895,79.955,79.715,10730,0,24.040001,24.08,23.67,23.799999,23.066788,24011100,37.779999,37.810001,37.25,37.48,37.48,4669400
2014-04-17,125.379997,125.529999,124.57,124.75,124.75,5901900,185.880005,186.910004,185.559998,186.389999,169.550186,105255000,16424.14063,16460.49023,16368.13965,16408.53906,16408.53906,136190000,28.65,29.15,28.65,28.950001,28.671541,683000,1.3815,1.3816,1.3866,1.381,0,109.53,109.6,110.19,109.08,163990,0,104.59,103.98,104.92,103.68,1,42377,42336,42570,42166,17550,0,2.721,2.632,2.7260000000000004,2.623,1,1415.15,1440.65,1442.2,1411.55,0,807.1,801.9,808.4,793.15,1,1125,79.903,79.87,79.95,79.65,7530,1,23.799999,23.959999,23.540001,23.57,22.843874,19332100,37.509997999999996,37.790001000000004,37.450001,37.66,37.66,3083900
2014-04-21,124.07,124.330002,123.760002,124.239998,124.239998,6579200,186.440002,187.100006,186.210007,187.039993,170.141434,68329000,16408.91992,16459.7793,16402.08008,16449.25,16449.25,79500000,28.75,28.85,27.85,28.5,28.22587,1007000,1.3792,1.3809,1.3832,1.3786,0,109.95,109.76,110.05,108.89,71870,1,104.17,104.76,104.99,104.07,0,42027,42250,42250,41760,16270,0,2.715,2.719,2.733,2.688,0,1405.05,1412.8,1418.05,1400.2,0,777.8,795.1,802.0,766.9,0,1125,80.03,79.94,80.06,79.865,7590,1,23.58,23.74,23.040001,23.51,22.785723,33215100,37.59,37.759997999999996,37.549999,37.639998999999996,37.639998999999996,1353600
2014-04-22,124.150002,124.160004,122.919998,123.779999,123.779999,6898100,187.229996,188.399994,187.130005,187.889999,170.914658,85790000,16449.38086,16565.71094,16449.38086,16514.36914,16514.36914,84830000,28.450001,29.700001,28.25,29.6,29.315289,1232800,1.3805,1.3794,1.3826,1.3785,1,109.27,109.94,109.99,108.53,201110,0,102.13,104.36,104.36,101.69,0,42236,42002,42470,41943,18470,1,2.7110000000000003,2.717,2.748,2.699,0,1403.8,1404.8,1413.4,1395.25,0,783.65,780.4,789.7,779.0,1,1125,79.995,80.065,80.065,79.865,11180,0,23.540001,23.82,23.33,23.790001,23.057096,21896000,37.209998999999996,37.23,36.919998,37.0,37.0,3118600
2014-04-23,123.699997,123.940002,123.379997,123.760002,123.760002,3736600,187.820007,187.919998,187.300003,187.449997,170.514404,73869000,16513.73047,16525.99023,16477.2793,16501.65039,16501.65039,76830000,29.65,30.1,28.950001,29.75,29.463846000000004,716200,1.3817,1.3805,1.3855,1.38,1,109.11,109.5,109.54,108.6,181740,0,101.57,101.92,102.14,101.26,0,42482,42335,42660,42335,14090,1,2.693,2.717,2.722,2.677,0,1406.45,1403.7,1407.45,1398.2,1,786.0,785.7,787.6,783.0,1,1125,79.935,79.98,80.005,79.77,13260,0,23.83,24.469999,23.77,24.27,23.522308,44932000,37.040001000000004,37.119999,36.84,36.91,36.91,2389600
2014-04-25,125.169998,125.709999,125.07,125.43,125.43,7023700,187.220001,187.330002,185.869995,186.289993,169.45921299999995,100380000,16503.25977,16503.25977,16333.78027,16361.45996,16361.45996,90630000,29.4,29.700001,29.200001,29.700001,29.41433,442300,1.3833,1.3832,1.385,1.3826,1,109.58,110.33,110.63,109.25,216210,0,100.69,101.95,102.06,100.5,0,42607,42615,42890,42381,22280,1,2.6660000000000004,2.6860000000000004,2.69,2.644,0,1424.15,1412.75,1429.7,1411.15,1,811.2,800.75,812.5,800.0,1,1100,79.818,79.845,79.88,79.735,8590,0,24.129999,24.48,24.030001,24.459999,23.706455,32620000,36.580002,36.720001,36.529999,36.599998,36.599998,1991400
2014-04-28,125.300003,125.339996,124.449997,124.879997,124.879997,4897900,187.050003,187.690002,184.960007,186.880005,169.995926,135121000,16363.2002,16500.36914,16312.66016,16448.74023,16448.74023,105510000,29.700001,29.950001,29.450001,29.700001,29.41433,629400,1.385,1.3834,1.388,1.3814,1,108.12,109.5,110.2,107.86,246470,0,100.88,100.52,101.55,100.36,1,42468,42746,42746,42301,17360,0,2.708,2.675,2.71,2.668,1,1419.35,1430.4,1431.95,1414.4,0,800.7,810.1,813.6,794.5,0,0,79.762,79.805,79.91,79.615,11600,0,24.309999,24.34,23.879999,23.99,23.250933,28567200,36.740002000000004,36.75,36.48,36.709998999999996,36.709998999999996,1391500
2014-04-29,124.949997,125.379997,124.650002,124.860001,124.860001,5241600,187.479996,188.039993,187.080002,187.75,170.787308,84098000,16451.17969,16559.39063,16451.17969,16535.36914,16535.36914,71240000,29.6,30.75,29.6,30.65,30.355186,629300,1.3812,1.3849,1.3879,1.3805,0,108.98,108.13,109.37,108.0,206500,1,100.73,100.91,102.22,100.73,0,41962,42302,42349,41810,19110,0,2.697,2.708,2.7310000000000003,2.688,0,1429.5,1419.4,1436.7,1411.35,1,807.9,800.65,809.75,795.25,1,1080,79.881,79.76,79.92,79.66,10320,1,23.93,24.450001,23.92,24.309999,23.561073,25448500,37.07,37.150002,36.68,36.720001,36.720001,1398800
2014-05-01,123.169998,123.830002,123.059998,123.800003,123.800003,6687300,188.220001,188.839996,187.729996,188.330002,171.31491100000005,93019000,16580.25977,16604.78906,16525.25,16558.86914,16558.86914,75630000,30.15,30.25,29.700001,29.9,29.612402000000003,597200,1.3869999999999998,1.3866,1.3889,1.3861,1,107.76,108.08,108.12,106.85,186880,0,99.23,99.8,99.97,98.82,0,40906,41023,41270,40514,3640,0,2.613,2.659,2.662,2.593,0,1425.25,1427.15,1428.7,1412.3,0,814.15,809.75,819.3,806.4,1,0,79.579,79.57,79.605,79.48,7320,1,23.85,24.01,23.73,23.790001,23.057096,21062200,36.029999,36.310001,35.970001,36.16,36.16,2539800
2014-05-02,123.690002,125.669998,123.330002,125.059998,125.059998,9912900,188.309998,189.139999,187.779999,188.059998,171.069305,98122000,16562.33984,16620.06055,16488.31055,16512.89063,16512.89063,78910000,30.1,31.200001,29.799999,30.950001,30.652304,673500,1.3869999999999998,1.3868,1.3881,1.3811,1,108.59,107.72,108.99,107.6,215150,1,99.93,99.24,100.21,99.24,1,42083,40940,42265,40900,790,1,2.5860000000000003,2.615,2.7,2.573,0,1439.55,1424.95,1444.9,1418.75,1,812.4,815.85,819.2,808.1,0,1050,79.563,79.56,79.935,79.515,23760,0,23.92,24.389999,23.809999,24.32,23.57077,30655700,36.169998,36.400002,36.099998,36.290001000000004,36.290001000000004,1846200
2014-05-05,126.470001,126.629997,126.0,126.220001,126.220001,5196500,187.139999,188.550003,186.619995,188.419998,171.396774,75883000,16509.75,16547.91992,16377.08984,16530.55078,16530.55078,70320000,31.6,31.65,31.0,31.200001,30.8999,479000,1.3876,1.3872,1.3892,1.3865,1,107.72,108.92,108.92,107.05,139530,0,99.38,99.98,100.47,98.94,0,41961,42012,42495,41835,220,0,2.6060000000000003,2.575,2.613,2.572,1,1451.9,1441.95,1454.65,1438.45,1,816.5,812.1,818.5,809.55,1,0,79.53,79.56,79.58,79.485,8130,0,24.6,24.67,24.290001,24.41,23.657995,13954400,36.259997999999996,36.259997999999996,35.959998999999996,36.139998999999996,36.139998999999996,2344000
2014-05-06,126.019997,126.110001,125.629997,125.980003,125.980003,3488000,188.0,188.130005,186.740005,186.779999,169.904984,85454000,16529.84961,16529.84961,16399.99023,16401.01953,16401.01953,74340000,31.35,31.4,30.85,31.1,30.800861,303700,1.3928,1.3875,1.3952,1.3869,1,107.06,107.53,108.21,106.97,194540,0,99.9,99.44,100.47,99.38,1,42571,42527,42818,42489,15820,1,2.593,2.6060000000000003,2.6260000000000003,2.5860000000000003,0,1454.05,1451.95,1459.45,1446.85,1,818.4,818.0,822.0,812.25,1,1030,79.126,79.55,79.565,79.09,27540,0,24.43,24.440001,24.25,24.280001,23.532001,8793200,36.310001,36.5,36.16,36.189999,36.189999,1642300
2014-05-07,125.519997,125.57,123.919998,124.169998,124.169998,8469900,187.410004,187.970001,186.009995,187.880005,170.905563,106500000,16401.66016,16522.93945,16357.34961,16518.53906,16518.53906,93870000,30.85,31.0,29.65,29.85,29.562885,643700,1.3912,1.3928,1.394,1.391,0,108.13,107.17,108.25,106.96,217140,1,100.84,99.86,101.02,99.81,1,41928,42596,42869,41870,24590,0,2.59,2.599,2.617,2.577,0,1439.05,1454.1,1458.65,1433.4,0,796.7,817.15,818.45,795.4,0,1030,79.243,79.165,79.29,79.125,16460,1,24.200001,24.209999,23.620001,23.809999,23.076481,34352300,36.509997999999996,36.700001,36.279999,36.599998,36.599998,1938300
2014-05-08,124.190002,124.470001,123.889999,124.169998,124.169998,3695500,187.710007,189.050003,187.080002,187.679993,170.723648,93618000,16518.16016,16622.94922,16502.00977,16550.9707,16550.9707,75620000,29.9,30.200001,29.75,30.0,29.711441,347000,1.3841,1.3911,1.3993,1.3832,0,108.04,108.07,108.15,107.38,163880,0,100.29,100.86,100.97,99.91,0,41587,41900,42098,41537,18940,0,2.611,2.623,2.634,2.58,1,1438.4,1439.0,1443.45,1426.05,0,804.05,797.95,807.0,797.0,1,1030,79.402,79.27,79.505,78.93,44180,1,23.82,23.99,23.719999,23.77,23.037712,13305600,36.419998,36.52,36.330002,36.490002000000004,36.490002000000004,1303500
2014-05-09,124.389999,124.470001,123.82,124.099998,124.099998,3120000,187.710007,188.039993,186.830002,187.960007,170.97833300000005,83679000,16551.23047,16588.76953,16498.71094,16583.33984,16583.33984,74980000,30.0,30.35,29.6,29.85,29.562885,363000,1.376,1.3841,1.3847,1.3746,0,107.89,108.08,109.02,107.64,179230,0,100.04,100.36,101.27,99.8,0,41453,41618,41895,41318,16020,0,2.623,2.611,2.636,2.591,1,1431.15,1438.3,1438.3,1426.65,0,799.75,805.6,806.25,798.0,0,1030,79.961,79.46,79.97,79.46,27410,1,23.85,23.950001,23.52,23.73,22.998945000000006,10691700,36.669998,36.77,36.279999,36.400002,36.400002,1552300
2014-05-12,125.400002,125.419998,124.690002,124.940002,124.940002,4025500,188.800003,189.880005,188.0,189.789993,172.64300500000004,86940000,16584.82031,16704.83984,16584.82031,16695.4707,16695.4707,71550000,30.35,30.6,29.799999,29.85,29.562885,357300,1.3757,1.375,1.3775,1.3748,0,108.41,107.94,108.77,107.94,145650,1,100.61,100.14,100.95,99.95,1,42086,41469,42385,41393,20510,1,2.661,2.631,2.665,2.631,1,1438.1,1426.2,1445.35,1422.95,1,808.75,801.0,809.4,796.0,1,0,79.965,79.915,79.97,79.84,12500,0,24.01,24.120001,23.85,23.93,23.192781,16204900,36.639998999999996,36.720001,36.52,36.59,36.59,1498300
2014-05-13,124.790001,125.099998,124.5,124.599998,124.599998,2643500,190.039993,190.419998,189.770004,189.960007,172.797668,66454000,16695.91992,16735.50977,16695.91992,16715.43945,16715.43945,71340000,29.9,30.15,29.299999,29.35,29.067694,492700,1.3704,1.3758,1.3773,1.3691,0,109.24,108.37,109.46,108.05,130640,1,101.95,100.65,102.07,100.38,1,41884,41980,42200,41750,16000,0,2.611,2.661,2.661,2.607,0,1453.4,1438.3,1461.0,1435.7,1,817.3,805.05,818.65,802.05,1,1030,80.21300000000002,79.955,80.285,79.92,26800,1,23.93,24.1,23.74,23.75,23.018328,12505800,36.830002,37.080002,36.709998999999996,37.040001000000004,37.040001000000004,2221900
2014-05-14,125.800003,125.959999,125.440002,125.809998,125.809998,4015900,189.789993,189.880005,188.789993,189.059998,171.978973,72367000,16716.08008,16717.56055,16595.0,16613.9707,16613.9707,71970000,29.75,30.35,29.6,30.15,29.859997,471100,1.3715,1.3704,1.3732,1.3697,1,110.19,109.39,110.41,109.32,115260,1,102.03,101.97,102.71,101.88,1,42348,42149,42750,42149,13310,1,2.548,2.616,2.62,2.525,0,1480.8,1453.25,1487.35,1452.55,1,828.6,828.4,828.4,828.0,1,1030,80.135,80.17,80.185,80.05,15350,0,24.040001,24.129999,23.959999,24.01,23.270317,16749000,37.220001,37.34,37.150002,37.18,37.18,2575000
2014-05-15,124.769997,125.510002,124.540001,124.769997,124.769997,5861100,188.679993,188.720001,186.479996,187.399994,170.468948,154956000,16613.51953,16622.90039,16397.46094,16446.81055,16446.81055,106610000,29.9,30.1,29.35,29.700001,29.41433,447700,1.3711,1.3715,1.3733,1.3648,0,110.44,110.21,110.6,109.75,20370,1,101.55,102.06,102.29,101.3,0,41717,42348,42348,41575,21160,0,2.496,2.543,2.562,2.4730000000000003,0,1471.85,1480.85,1481.25,1466.7,0,812.1,827.95,827.95,810.0,0,1030,80.064,80.115,80.405,79.985,23000,0,23.809999,23.940001,23.51,23.620001,22.892334,26428900,37.119999,37.16,36.93,37.040001000000004,37.040001000000004,1339000
2014-05-16,124.349998,124.769997,124.290001,124.5,124.5,4052100,187.509995,188.130005,186.720001,188.050003,171.060226,97458000,16447.32031,16498.99023,16414.32031,16491.31055,16491.31055,119330000,29.6,29.6,28.950001,29.049999,28.770576,490500,1.3695,1.3712,1.3729,1.3687,0,109.75,108.96,110.05,108.88,229930,0,102.16,101.62,102.28,101.44,1,40894,41625,41625,40854,18190,0,2.523,2.495,2.527,2.489,1,1466.4,1472.35,1475.1,1461.25,0,815.0,812.1,818.05,805.0,1,1030,80.107,80.06,80.18,80.03,12150,1,23.48,23.58,23.33,23.42,22.698494,14762700,37.110001000000004,37.27,37.09,37.23,37.23,1574900
2014-05-19,125.279999,125.470001,124.480003,124.580002,124.580002,3902600,187.690002,188.889999,187.520004,188.740005,171.687866,63839000,16490.34961,16526.25977,16442.11914,16511.85938,16511.85938,82180000,29.299999,29.549999,28.9,29.1,28.820099,419900,1.3709,1.3703,1.3736,1.3688,1,109.37,109.82,110.33,109.3,171710,0,102.77,102.6,103.56,102.44,1,40866,41030,41445,40780,19800,0,2.545,2.521,2.546,2.495,1,1473.25,1468.95,1485.9,1465.35,1,816.35,815.75,825.0,815.15,1,0,80.048,80.11,80.11,79.935,10520,0,23.620001,23.65,23.27,23.41,22.688801,11015300,37.419998,37.52,37.330002,37.380001,37.380001,1644800
2014-05-20,124.120003,124.910004,124.089996,124.690002,124.690002,3770800,188.649994,188.669998,187.070007,187.550003,170.605392,111644000,16511.2207,16511.2207,16341.29981,16374.30957,16374.30957,75150000,28.950001,29.5,28.9,29.299999,29.018171,373100,1.3703,1.3708,1.3714,1.3678,0,109.69,109.33,110.0,109.1,172790,1,102.44,102.6,102.86,102.1,0,41030,40902,41127,40715,19410,1,2.514,2.543,2.553,2.502,0,1470.75,1473.15,1479.4,1466.7,0,826.35,816.35,830.5,815.85,1,1030,80.093,80.08,80.17,80.055,7930,1,23.280001,23.52,23.26,23.389999,22.669416,9777000,37.330002,37.540001000000004,37.240002000000004,37.52,37.52,1348600
2014-05-21,124.25,124.550003,123.529999,124.389999,124.389999,6846500,188.089996,189.220001,188.059998,189.130005,172.042618,89093000,16376.169919999998,16544.59961,16376.169919999998,16533.06055,16533.06055,76730000,29.15,29.5,28.799999,29.4,29.117212,649700,1.3687,1.3703,1.3724,1.3635,0,110.55,109.76,110.73,109.7,220000,1,103.85,102.99,104.32,102.81,1,40896,41095,41347,40818,19080,0,2.5340000000000003,2.509,2.5610000000000004,2.5,1,1474.7,1470.9,1484.25,1469.5,1,831.1,827.5,835.0,826.0,1,1055,80.15,80.075,80.37,79.94,17890,1,23.280001,23.49,23.219999,23.450001,22.72757,11669100,37.77,38.18,37.75,37.98,37.98,4562600
2014-05-22,125.139999,125.239998,124.540001,124.669998,124.669998,3458800,189.179993,189.979996,188.860001,189.589996,172.46108999999996,61549000,16532.74023,16565.39063,16489.60938,16543.08008,16543.08008,59250000,29.700001,29.85,29.5,29.85,29.562885,433600,1.3656,1.3687,1.3689,1.3645,0,110.36,110.49,111.04,110.17,200090,0,103.75,103.86,104.23,103.56,0,40976,41000,41454,40833,24360,1,2.5540000000000003,2.543,2.568,2.5340000000000003,1,1489.25,1474.45,1496.95,1473.65,1,837.1,829.3,840.0,827.95,1,0,80.305,80.135,80.335,80.125,10920,1,23.629999,23.639999,23.389999,23.389999,22.669416,10736700,38.110001000000004,38.16,37.919998,38.009997999999996,38.009997999999996,3436500
2014-05-23,124.599998,124.660004,124.190002,124.510002,124.510002,2205900,189.759995,190.479996,189.589996,190.350006,173.152451,61092800,16544.49023,16613.07031,16544.49023,16606.26953,16606.26953,61340000,29.799999,30.049999,29.5,29.6,29.315289,586100,1.3634,1.3656,1.366,1.3615,0,110.54,110.38,110.7,110.25,143660,1,104.39,103.77,104.56,103.7,1,40797,40926,41054,40575,18720,0,2.536,2.552,2.557,2.518,0,1475.1,1488.8,1490.55,1465.8,0,832.2,835.2,839.15,827.5,0,1180,80.45,80.295,80.49,80.285,10910,1,23.42,23.5,23.299999,23.309999,22.591883,8163800,38.099998,38.27,38.049999,38.18,38.18,2545800
2014-05-27,122.980003,123.07,121.75,121.849998,121.849998,10895800,191.059998,191.580002,190.949997,191.520004,174.21670500000005,72010000,16607.41992,16688.68945,16607.41992,16675.5,16675.5,80870000,29.25,29.25,28.4,28.4,28.126831,1312100,1.3634,1.3647,1.367,1.3613,0,110.02,110.35,110.8,109.71,173410,0,104.16,104.38,104.54,103.61,0,40365,41160,41160,40212,25210,0,2.518,2.539,2.553,2.512,0,1465.85,1479.6,1481.25,1461.85,0,831.55,832.2,836.35,827.95,0,1180,80.405,80.335,80.52,80.225,12490,0,23.0,23.02,22.41,22.41,21.71961,42767100,38.0,38.169998,37.93,38.139998999999996,38.139998999999996,1155500
2014-05-28,121.470001,121.699997,120.919998,121.199997,121.199997,6736800,191.520004,191.820007,191.059998,191.380005,174.089371,66723000,16674.98047,16674.98047,16620.2207,16633.17969,16633.17969,62480000,28.35,28.549999,28.15,28.35,28.077312,1678700,1.3591,1.3635,1.3639,1.3588,0,109.81,110.22,110.4,109.41,175310,0,103.08,104.16,104.41,102.66,0,40202,40440,40590,40000,20240,0,2.445,2.514,2.516,2.434,0,1458.95,1465.9,1467.5,1451.85,0,840.75,834.2,845.0,831.5,1,0,80.62,80.4,80.63,80.38,13970,1,22.33,22.42,21.93,22.040001,21.361008,38713400,37.990002000000004,38.009997999999996,37.59,37.68,37.68,1885000
2014-05-29,120.779999,121.459999,120.769997,120.940002,120.940002,5551900,191.820007,192.399994,191.330002,192.369995,174.98992900000005,64377000,16637.74023,16698.74023,16620.42969,16698.74023,16698.74023,55500000,28.25,28.950001,28.200001,28.6,28.324907,734200,1.3602,1.3589,1.3626,1.3585,1,109.97,109.89,110.46,109.72,174680,1,103.53,103.09,103.97,102.65,1,40019,40110,40162,39604,25360,0,2.47,2.448,2.47,2.402,1,1462.45,1458.7,1463.75,1446.8,1,833.8,834.6,840.15,828.0,0,1160,80.54,80.61,80.61,80.4,12370,0,21.959999,22.459999,21.93,22.24,21.554848,20726800,37.720001,38.060001,37.669998,37.91,37.91,1189600
2014-05-30,120.760002,120.809998,119.620003,120.43,120.43,8749600,192.190002,192.800003,192.029999,192.679993,175.271881,76316000,16697.33008,16721.2207,16648.84961,16717.16992,16717.16992,105190000,28.549999,28.75,27.9,28.75,28.473463,789200,1.3631,1.3601,1.365,1.3598,1,109.41,110.02,110.13,109.22,175050,0,102.89,103.59,103.64,102.48,0,39586,39935,40190,39517,23230,0,2.475,2.466,2.491,2.452,1,1453.55,1462.4,1469.35,1447.8,0,835.65,835.6,836.5,829.95,1,1140,80.404,80.535,80.545,80.35,10070,0,22.139999,22.5,21.940001,22.5,21.806839,28665000,37.650002,37.73,37.490002000000004,37.68,37.68,1311000
2014-06-02,119.93,120.459999,119.610001,119.699997,119.699997,5916100,192.949997,192.990005,191.970001,192.899994,175.472046,64656000,16716.84961,16756.64063,16682.07031,16743.63086,16743.63086,57560000,28.450001,29.049999,28.25,28.85,28.572504,549200,1.3597,1.3636,1.3646,1.3589,0,108.83,109.7,109.87,108.62,194250,0,102.44,102.94,103.38,102.12,0,39626,39657,39859,39465,18610,1,2.527,2.484,2.541,2.475,1,1436.45,1452.35,1452.75,1435.05,0,832.05,836.45,836.45,830.0,0,0,80.69,80.405,80.73,80.405,21370,1,22.32,22.540001,22.15,22.290001,21.603308,21523400,37.52,37.57,37.380001,37.529999,37.529999,3111500
2014-06-03,119.730003,120.089996,119.419998,120.010002,120.010002,5008300,192.429993,192.899994,192.25,192.800003,175.381058,65047000,16736.69922,16736.69922,16690.00977,16722.33984,16722.33984,67830000,28.75,29.200001,28.5,28.950001,28.671541,585900,1.3628,1.3596,1.3647,1.3586,1,108.82,108.8,108.98,108.32,177670,0,102.81,102.47,102.89,102.27,1,39773,39633,40049,39633,18360,1,2.599,2.529,2.6,2.518,1,1431.35,1436.65,1443.15,1429.25,0,836.2,833.15,838.0,833.15,1,1140,80.593,80.69,80.715,80.475,13460,0,22.290001,22.42,22.0,22.370001,21.680843,17797700,37.490002000000004,37.650002,37.450001,37.639998999999996,37.639998999999996,1160100
2014-06-04,120.099998,120.160004,119.68,119.760002,119.760002,3859500,192.470001,193.300003,192.270004,193.190002,175.73584,55529000,16720.0,16742.91016,16673.65039,16737.5293,16737.5293,65570000,28.9,28.950001,28.549999,28.799999,28.522982,532300,1.3599,1.3628,1.3639,1.3595,0,108.4,108.89,109.5,108.07,211090,0,102.4,102.8,103.69,102.34,0,39827,39899,39953,39708,13030,1,2.6060000000000003,2.595,2.615,2.568,1,1439.5,1431.4,1441.3,1421.7,1,836.65,834.0,837.0,832.0,1,1125,80.706,80.6,80.715,80.51,13360,1,22.4,22.43,22.23,22.280001,21.593615,16684600,37.849998,37.970001,37.5,37.509997999999996,37.509997999999996,1711300
2014-06-05,120.550003,120.879997,120.43,120.660004,120.660004,4180400,193.410004,194.649994,192.699997,194.449997,176.882004,92103000,16739.14063,16845.81055,16709.94922,16836.10938,16836.10938,70460000,29.049999,29.549999,28.950001,29.25,28.968655,795700,1.366,1.3599,1.3671,1.3504,1,108.79,108.13,108.96,107.77,193330,1,102.45,102.39,102.7,101.61,1,40282,39830,40470,39615,22740,1,2.584,2.597,2.647,2.57,0,1443.05,1439.55,1449.0,1425.9,1,838.85,835.3,839.35,833.0,1,1125,80.403,80.685,81.065,80.345,53910,0,22.5,22.790001,22.42,22.65,21.952213,23394100,37.27,37.599998,37.209998999999996,37.549999,37.549999,1268400
2014-06-06,120.68,120.769997,119.940002,120.610001,120.610001,4807700,194.869995,195.429993,194.779999,195.380005,177.72796599999995,78696000,16839.64063,16924.2793,16839.64063,16924.2793,16924.2793,80530000,29.15,30.200001,29.0,30.1,29.810478000000003,898900,1.3643,1.3662,1.3678,1.362,0,108.61,108.85,109.31,108.46,155000,0,102.77,102.47,103.1,102.33,1,39997,40113,40398,39828,18270,0,2.597,2.582,2.602,2.53,1,1454.25,1443.25,1457.7,1443.25,1,843.95,845.5,845.9,838.0,1,1115,80.42699999999998,80.4,80.555,80.265,26060,1,22.639999,22.68,22.34,22.639999,21.942524,16146600,37.66,37.68,37.459998999999996,37.610001000000004,37.610001000000004,1035100
2014-06-09,120.790001,120.849998,120.57,120.650002,120.650002,2788000,195.350006,196.050003,195.169998,195.580002,177.909943,65119000,16926.08008,16970.16992,16912.91992,16943.09961,16943.09961,67130000,30.15,30.35,29.9,30.049999,29.760958,388400,1.3594,1.3645,1.367,1.3583,0,109.99,108.68,110.16,108.55,189210,1,104.51,102.82,104.61,102.66,1,40297,39980,40370,39980,12440,1,2.608,2.595,2.628,2.595,1,1453.0,1453.25,1458.9,1444.7,0,841.95,844.95,845.0,841.0,0,0,80.682,80.445,80.705,80.33,17920,1,22.639999,22.780001,22.530001,22.549999,21.855295,9406200,37.970001,38.23,37.939999,38.18,38.18,3071300
2014-06-10,121.290001,121.470001,121.209999,121.389999,121.389999,3556600,195.339996,195.639999,194.919998,195.600006,177.928085,57129000,16940.40039,16946.33984,16897.43945,16945.91992,16945.91992,64560000,30.25,30.799999,30.1,30.799999,30.503744,621900,1.3548,1.3594,1.3603,1.3533,0,109.52,109.95,110.32,109.1,214920,0,104.29,104.48,105.08,104.0,0,40506,40297,40583,40113,16460,1,2.64,2.602,2.651,2.59,1,1475.75,1452.85,1484.8,1451.5,1,854.9,850.6,856.4,850.6,1,1100,80.846,80.645,80.885,80.575,19330,1,22.67,23.040001,22.65,23.030001,22.320511,23569000,38.330002,38.439999,38.049999,38.279999,38.279999,1764300
2014-06-11,121.510002,121.610001,121.18,121.410004,121.410004,3572300,194.899994,195.119995,194.479996,194.919998,177.30950900000005,68772000,16943.16016,16943.16016,16821.84961,16843.88086,16843.88086,61860000,30.950001,31.5,30.549999,31.35,31.048456,1012500,1.3533,1.3548,1.3558,1.3521,0,109.95,109.61,110.25,109.44,131570,1,104.48,104.32,104.83,104.19,1,40606,40550,40840,40475,14280,1,2.64,2.653,2.662,2.613,1,1478.95,1475.65,1488.35,1475.0,1,860.7,857.6,860.85,857.0,1,1100,80.809,80.835,80.915,80.695,25400,0,23.120001,23.41,23.059999,23.41,22.688801,26206500,38.220001,38.360001000000004,38.150002,38.25,38.25,1171000
2014-06-12,121.919998,122.75,121.830002,122.639999,122.639999,7388500,194.690002,194.800003,193.110001,193.539993,176.05423000000005,106350000,16840.48047,16841.57031,16703.73047,16734.18945,16734.18945,72560000,31.6,32.349998,31.5,32.299999,31.989317,1075900,1.3553,1.3533,1.3574,1.3512,1,113.02,110.09,113.34,110.0,133070,1,106.86,104.49,106.97,104.37,1,41251,40630,41298,40486,22330,1,2.597,2.644,2.658,2.575,0,1454.05,1478.2,1481.5,1436.7,0,820.15,862.3,862.95,823.0,0,1100,80.59,80.78,80.84,80.54,19600,0,23.49,24.040001,23.459999,24.030001,23.289701,36108300,38.799999,39.110001000000004,38.709998999999996,39.080002,39.080002,5809900
2014-06-13,122.57,123.040001,122.510002,122.959999,122.959999,4026600,193.919998,194.320007,193.300003,194.130005,176.590912,82017000,16734.64063,16787.89063,16718.59961,16775.74023,16775.74023,95220000,32.150002,32.450001,31.15,31.950001,31.642685,1249000,1.3542,1.3552,1.358,1.3519,0,113.41,113.75,114.69,112.75,16050,1,106.67,107.01,107.85,106.54,0,41875,41311,41900,41305,17390,1,2.608,2.6060000000000003,2.644,2.5860000000000003,1,1435.25,1454.05,1457.2,1433.25,0,813.35,828.0,828.75,809.4,0,1100,80.656,80.595,80.715,80.455,13680,1,23.98,24.120001,23.690001,24.110001,23.367239,27970100,39.080002,39.279999,39.02,39.119999,39.119999,2955100
2014-06-16,122.879997,123.010002,122.300003,122.419998,122.419998,5832800,193.889999,194.699997,193.660004,194.289993,176.73641999999995,87424000,16765.56055,16802.14063,16722.85938,16781.00977,16781.00977,77900000,32.200001,32.25,31.6,31.799999,31.494125,635300,1.3575,1.3535,1.358,1.3514,1,112.94,112.73,113.28,112.33,175900,0,106.62,106.93,107.59,106.62,0,42204,41999,42497,41999,18780,1,2.597,2.602,2.613,2.577,0,1438.85,1443.55,1445.5,1435.2,0,810.1,813.75,813.75,811.9,0,0,80.468,80.64,80.71,80.505,1330,0,24.200001,24.27,23.92,23.98,23.241241,26461100,39.189999,39.259997999999996,39.119999,39.169998,39.169998,1819600
2014-06-17,121.849998,122.5,121.82,122.279999,122.279999,4032800,194.020004,194.970001,193.809998,194.830002,177.227646,84834000,16779.21094,16823.55078,16732.91016,16808.49023,16808.49023,63530000,31.4,32.099998,31.299999,31.75,31.444609000000003,459800,1.3546,1.3574,1.3588,1.3536,0,113.45,112.97,113.8,112.16,240520,1,106.62,106.62,107.21,106.04,1,42374,42097,42448,41766,19890,1,2.653,2.6010000000000004,2.657,2.588,1,1440.0,1438.8,1444.7,1426.6,1,817.45,811.75,811.85,811.75,1,1125,80.71600000000002,80.555,80.76,80.485,10820,1,23.76,24.16,23.68,24.120001,23.37693,18753900,39.130001,39.34,38.98,38.990002000000004,38.990002000000004,2166500
2014-06-18,122.220001,122.800003,122.089996,122.669998,122.669998,4601700,194.830002,196.369995,194.399994,196.259995,178.52844199999996,105267000,16806.11914,16911.41016,16755.28906,16906.61914,16906.61914,73720000,31.700001,32.75,31.549999,32.700001,32.385471,618100,1.3596,1.3546,1.3599,1.354,1,114.26,113.46,114.54,113.05,240750,1,106.15,106.73,107.1,105.93,0,42398,42252,42570,42128,15970,1,2.59,2.659,2.66,2.5860000000000003,0,1454.5,1440.0,1463.9,1438.6,1,823.65,826.25,830.0,826.25,1,1125,80.67,80.7,80.97,80.47,20250,0,24.1,24.780001,24.030001,24.76,23.997215,37017800,39.16,39.200001,38.860001000000004,39.009997999999996,39.009997999999996,2240300
2014-06-19,124.330002,127.230003,124.32,126.940002,126.940002,24374800,196.429993,196.600006,195.800003,196.479996,178.728561,85929000,16909.90039,16923.42969,16858.88086,16921.46094,16921.46094,80220000,33.299999,35.650002,33.200001,35.599998,35.257572,2489900,1.3609,1.3596,1.3643,1.3582,1,115.06,114.22,115.71,114.15,250240,1,106.6,106.51,107.1,105.72,1,44311,42350,44539,42350,34420,1,2.6210000000000004,2.59,2.6460000000000004,2.565,1,1469.05,1454.6,1475.3,1452.65,1,839.35,826.85,835.0,826.85,1,1125,80.396,80.47,80.52,80.24,25780,0,25.17,26.1,25.139999,26.09,25.286238,79263400,38.900002,39.240002000000004,38.779999,39.130001,39.130001,2359800
2014-06-20,126.32,127.07,126.209999,126.5,126.5,9954700,196.029999,196.100006,195.699997,195.940002,179.091171,100587000,16920.61914,16978.01953,16920.61914,16947.08008,16947.08008,247350000,35.349998,35.900002,35.049999,35.450001,35.109024,1259700,1.3599,1.3607,1.3634,1.3563,0,114.81,114.92,115.11,114.43,198840,0,107.26,106.6,107.73,106.33,1,44570,44413,44840,43981,29900,1,2.608,2.622,2.659,2.6060000000000003,0,1458.4,1469.35,1471.05,1452.05,0,822.95,822.0,822.0,822.0,0,1125,80.441,80.37,80.575,80.28,13790,1,25.889999,26.059999,25.629999,25.82,25.024557,39255700,39.27,39.439999,39.200001,39.32,39.32,2688000
2014-06-23,126.650002,126.940002,126.370003,126.849998,126.849998,5142800,195.990005,196.050003,195.520004,195.880005,179.036316,70611000,16946.5,16954.26953,16896.08984,16937.25977,16937.25977,63640000,35.450001,36.400002,35.150002,36.200001,35.85180300000001,605200,1.3605,1.3596,1.3615,1.3575,1,114.12,114.99,115.66,113.86,220720,0,106.03,107.44,107.47,105.94,0,44445,44400,44629,44240,16940,0,2.6260000000000003,2.612,2.63,2.59,1,1454.1,1457.25,1459.3,1442.25,0,823.6,814.0,814.0,814.0,1,0,80.33800000000002,80.445,80.465,80.315,9910,0,25.879999,26.309999,25.719999,26.27,25.460695,29849300,39.290001000000004,39.310001,39.07,39.16,39.16,2178300
2014-06-24,127.220001,127.32,126.730003,126.980003,126.980003,6350200,195.529999,196.5,194.479996,194.699997,177.95777900000004,96237000,16934.61914,16969.69922,16805.23047,16818.13086,16818.13086,80220000,36.450001,36.549999,34.650002,34.700001,34.366238,914200,1.3605,1.3603,1.3628,1.3582,1,114.46,113.9,114.83,113.55,230490,1,105.93,106.04,106.48,105.27,0,44494,44311,44970,44216,21650,1,2.577,2.619,2.6210000000000004,2.575,0,1471.55,1454.05,1476.45,1452.75,1,831.8,827.5,832.3,827.5,1,1115,80.393,80.355,80.505,80.255,15470,1,26.389999,26.530001,25.469999,25.469999,24.685339000000006,47793000,39.09,39.25,38.990002000000004,39.09,39.09,1909600
2014-06-25,126.779999,127.550003,126.660004,126.989998,126.989998,6692300,194.289993,195.779999,194.25,195.580002,178.76216100000005,82782000,16817.67969,16883.53906,16799.41016,16867.50977,16867.50977,73920000,34.700001,35.900002,34.549999,35.200001,34.861427,784100,1.3630000000000002,1.3607,1.3652,1.3599,1,114.0,114.31,114.65,113.23,211910,0,106.81,106.22,107.58,105.55,1,44653,44384,44820,44114,20190,1,2.5610000000000004,2.577,2.588,2.529,0,1469.8,1471.7,1478.05,1456.25,0,834.25,829.05,833.5,828.55,1,1115,80.265,80.385,80.41,80.14,27800,0,25.469999,25.969999,25.450001,25.76,24.966406,26661400,39.119999,39.32,38.889998999999996,39.290001000000004,39.290001000000004,2059500
2014-06-26,126.529999,126.919998,126.199997,126.730003,126.730003,5529800,195.610001,195.630005,194.130005,195.440002,178.634155,84312000,16866.81055,16872.51953,16746.08984,16846.13086,16846.13086,63650000,34.950001,35.75,34.900002,35.650002,35.307098,566900,1.3611,1.3628,1.3641,1.3575,0,113.21,114.24,114.29,113.0,180860,0,105.66,106.77,106.87,105.09,0,44636,44565,44776,44173,20550,0,2.532,2.5610000000000004,2.568,2.516,0,1470.85,1469.55,1472.85,1462.5,1,835.8,832.45,838.4,827.5,1,1115,80.279,80.255,80.44,80.19,19950,1,25.58,25.99,25.43,25.950001,25.150555,24494300,39.139998999999996,39.139998999999996,38.740002000000004,38.970001,38.970001,2015600
2014-06-27,126.879997,127.169998,126.650002,126.660004,126.660004,4200300,194.979996,195.880005,194.889999,195.820007,178.981506,71445100,16846.90039,16862.73047,16773.83984,16851.83984,16851.83984,137690000,36.049999,38.150002,36.0,37.799999,37.436413,1699300,1.3649,1.3611,1.3652,1.3609,1,113.3,113.07,113.71,112.9,135710,1,105.75,105.73,106.28,105.42,1,44529,44758,44839,44422,17290,0,2.536,2.527,2.536,2.507,1,1480.4,1470.65,1487.7,1470.65,1,843.25,840.0,840.0,840.0,1,1115,80.086,80.255,80.27,80.06,16750,0,25.940001,26.15,25.709999,25.98,25.179626000000006,18777600,39.099998,39.139998999999996,38.849998,38.98,38.98,1627400
2014-06-30,126.529999,128.03999299999998,126.370003,128.03999299999998,128.03999299999998,18123400,195.699997,196.169998,195.529999,195.720001,178.89009099999996,70201200,16852.49023,16871.26953,16801.93945,16826.59961,16826.59961,90360000,37.400002,38.450001,36.799999,38.200001,37.832569,984100,1.3692,1.3646,1.3698,1.3639,1,112.36,113.3,113.3,112.16,221840,0,105.53,105.72,105.79,104.69,0,44114,44470,44470,43922,14880,0,2.532,2.529,2.548,2.514,1,1486.9,1478.0,1491.55,1476.25,1,843.55,852.75,853.7,838.7,1,0,79.811,80.075,80.125,79.8,24940,0,25.780001,26.530001,25.65,26.450001,25.635151,35173700,38.939999,38.970001,38.59,38.880001,38.880001,1829500
2014-07-01,127.989998,128.119995,127.489998,127.699997,127.699997,8145900,196.199997,197.630005,196.130005,197.029999,180.087402,90470000,16828.5293,16998.69922,16828.5293,16956.07031,16956.07031,74050000,38.349998,38.900002,37.299999,37.349998,36.990742,644400,1.3679,1.3692,1.3701,1.3675,0,112.29,112.5,112.83,111.85,229190,0,105.22,105.47,106.12,104.63,0,44298,44315,44768,44236,3130,1,2.567,2.53,2.57,2.521,1,1505.15,1486.95,1515.7,1483.65,1,854.6,844.2,855.8,843.45,1,1125,79.845,79.84,79.895,79.77,18400,1,26.5,26.65,26.15,26.24,25.43162,37682400,39.02,39.119999,38.57,38.860001000000004,38.860001000000004,2373700
2014-07-02,127.760002,128.240005,127.639999,127.699997,127.699997,5738900,197.050003,197.479996,196.960007,197.229996,180.270218,52475000,16949.71094,16986.63086,16949.71094,16976.24023,16976.24023,57840000,37.5,38.349998,37.450001,38.099998,37.733528,554000,1.366,1.3679,1.3684,1.3642,0,111.24,112.19,112.42,110.92,269760,0,104.22,105.24,105.56,104.13,0,44715,44356,44900,44000,650,1,2.628,2.568,2.63,2.548,1,1507.7,1505.05,1522.95,1501.25,1,857.4,854.3,862.85,850.2,1,1125,79.985,79.86,80.025,79.835,15150,1,26.209999,26.690001,26.209999,26.48,25.664223,47776900,38.639998999999996,38.91,38.389998999999996,38.400002,38.400002,2655400
2014-07-03,126.790001,127.290001,126.610001,127.160004,127.160004,4922500,197.789993,198.289993,197.639999,198.199997,181.15683,52938800,16979.0,17074.65039,16979.0,17068.25977,17068.25977,66800000,37.450001,37.700001,37.200001,37.650002,37.287861,482300,1.3611,1.3659,1.3665,1.3596,0,111.0,111.0,111.17,110.53,218980,0,104.02,104.36,104.38,103.76,0,44291,44187,44599,44121,140,0,2.641,2.625,2.692,2.615,1,1500.05,1507.75,1511.0,1494.7,0,861.9,857.4,867.45,849.1,1,1125,80.281,79.99,80.6,79.975,23380,1,26.200001,26.5,25.940001,26.5,25.683611,24026700,38.389998999999996,38.400002,38.240002000000004,38.25,38.25,1447500
2014-07-07,126.629997,127.029999,126.230003,127.019997,127.019997,4630200,197.820007,197.979996,197.220001,197.509995,180.526169,61696000,17063.83008,17063.83008,16992.44922,17024.21094,17024.21094,61480000,37.450001,37.650002,36.75,36.799999,36.446033,769700,1.3605,1.3596,1.3611,1.3575,1,110.24,110.65,110.92,109.88,152510,0,103.38,104.12,104.16,103.25,0,44780,44950,44950,44576,12320,0,2.614,2.656,2.661,2.608,0,1498.2,1505.25,1507.45,1492.55,0,868.95,859.05,869.6,861.65,1,1125,80.267,80.33,80.405,80.24,11010,0,26.200001,26.27,26.0,26.040001,25.237778,27758400,38.27,38.290001000000004,38.049999,38.169998,38.169998,1428400
2014-07-08,127.290001,127.529999,126.43,127.07,127.07,6216600,197.149994,197.220001,195.759995,196.240005,179.365341,108143000,17022.08984,17022.08984,16874.78906,16906.61914,16906.61914,75250000,37.150002,37.650002,36.549999,37.599998,37.238335,778300,1.3613,1.3605,1.3619,1.3588,1,108.94,110.0,110.16,108.69,232730,0,103.47,103.5,104.31,103.12,1,44823,44792,45127,44661,16090,1,2.559,2.616,2.6210000000000004,2.5540000000000003,0,1502.3,1498.25,1509.3,1493.95,1,872.9,869.75,876.0,866.05,1,1125,80.221,80.265,80.345,80.19,7890,0,26.32,26.469999,25.889999,26.459999,25.64484,39251800,38.259997999999996,38.419998,37.98,38.18,38.18,2418100
2014-07-09,127.540001,128.259995,127.18,127.839996,127.839996,8362700,196.729996,197.300003,196.309998,197.119995,180.169693,72992000,16916.83008,16998.94922,16913.81055,16985.60938,16985.60938,67120000,37.799999,39.799999,37.650002,39.549999,39.169579,1319300,1.3645,1.3613,1.3648,1.3601,1,108.28,108.97,109.0,108.12,173180,0,101.95,103.53,103.68,101.93,0,44787,44895,45096,44735,11600,0,2.556,2.559,2.603,2.543,0,1510.0,1502.15,1513.65,1499.95,1,872.7,872.75,876.0,870.5,0,1125,80.042,80.195,80.275,80.025,18690,0,26.620001,27.24,26.59,27.15,26.313583,45722200,37.889998999999996,37.91,37.619999,37.689999,37.689999,5838100
2014-07-10,129.110001,129.21000700000002,128.490005,128.53999299999998,128.53999299999998,6313300,195.220001,196.860001,195.059998,196.339996,179.456741,99040000,16980.34961,16980.34961,16805.38086,16915.07031,16915.07031,67510000,40.099998,40.5,37.700001,37.950001,37.584976,1392800,1.361,1.3644,1.3651,1.3589,0,108.67,108.15,108.88,107.76,152470,1,102.87,102.0,103.06,101.6,1,46242,44900,46395,44840,31730,1,2.5380000000000003,2.5580000000000003,2.5580000000000003,2.494,0,1516.2,1510.35,1523.65,1509.9,1,873.05,876.6,877.15,876.6,1,1155,80.17,80.055,80.245,80.02,13260,1,27.610001,27.780001,26.59,26.610001,25.790222,56464800,37.630001,37.990002000000004,37.59,37.900002,37.900002,3672300
2014-07-11,128.410004,128.830002,128.380005,128.779999,128.779999,4322100,196.220001,196.75,195.779999,196.610001,179.703598,64243000,16918.31055,16949.46094,16860.30078,16943.81055,16943.81055,61000000,38.200001,38.75,37.700001,38.599998,38.228722,779600,1.3609,1.3609,1.3625,1.3591,0,106.66,108.58,108.74,106.27,171040,0,100.53,102.98,103.04,100.56,0,46068,46400,46400,45921,12100,0,2.516,2.536,2.547,2.505,0,1515.65,1516.0,1517.55,1507.75,0,875.3,872.6,875.8,865.0,1,1155,80.229,80.185,80.28,80.07,11980,1,26.74,27.379999,26.700001,27.32,26.478346,44288000,37.57,37.650002,37.040001000000004,37.16,37.16,4947100
2014-07-14,125.5,126.099998,125.449997,125.720001,125.720001,11465500,197.610001,197.860001,197.440002,197.600006,180.608429,58658000,16950.92969,17088.42969,16950.92969,17055.41992,17055.41992,60570000,37.349998,37.950001,36.849998,37.349998,36.990742,828400,1.362,1.3602,1.364,1.3597,1,106.98,106.42,107.5,106.21,99200,1,101.02,100.53,101.27,100.29,1,44912,45851,45851,44885,22790,0,2.547,2.525,2.55,2.518,1,1499.55,1515.65,1515.7,1492.15,0,872.0,874.2,874.85,867.15,0,1170,80.23,80.22,80.285,80.12,8430,0,26.52,26.93,26.43,26.6,25.780529,50884100,37.060001,37.349998,36.959998999999996,37.32,37.32,6182100
2014-07-15,125.889999,126.32,124.360001,124.529999,124.529999,10541700,197.720001,198.100006,196.360001,197.229996,180.270218,111307000,17055.0293,17120.33984,17006.39063,17060.67969,17060.67969,101730000,37.349998,37.599998,35.650002,35.900002,35.554695,974500,1.3572,1.362,1.3628,1.3561,0,106.02,106.81,106.9,104.39,63860,0,100.19,100.99,101.12,99.07,0,44854,45098,45271,44601,19660,0,2.552,2.547,2.57,2.52,1,1488.05,1499.65,1503.1,1482.65,0,868.55,872.2,876.0,862.9,0,1170,80.446,80.21,80.47,80.175,26230,1,26.690001,26.889999,25.75,25.780001,24.985792,57239800,36.84,36.939999,36.580002,36.880001,36.880001,4427000
2014-07-16,125.019997,125.470001,124.779999,124.970001,124.970001,4099800,198.110001,198.259995,197.419998,197.960007,180.937454,79986400,17061.91016,17139.34961,17061.91016,17138.19922,17138.19922,111500000,36.049999,36.799999,35.849998,36.349998,36.000362,739500,1.3525,1.3567,1.3575,1.3519,0,105.85,105.9,106.58,105.72,11520,0,101.52,100.24,101.63,100.1,1,44577,44729,44787,44371,17560,0,2.53,2.547,2.569,2.527,0,1487.95,1487.8,1491.85,1481.15,0,876.75,867.9,877.2,867.0,1,1170,80.625,80.42,80.655,80.42,16340,1,25.99,26.469999,25.959999,26.280001,25.470387,35829100,37.080002,37.389998999999996,37.07,37.310001,37.310001,4183900
2014-07-17,125.519997,127.550003,125.110001,127.089996,127.089996,11423900,197.350006,198.100006,195.429993,195.710007,178.880951,145398000,17133.44922,17151.56055,16966.18945,16976.81055,16976.81055,99240000,36.799999,38.599998,36.549999,37.75,37.386898,1151700,1.3527,1.3525,1.3541,1.3516,1,107.89,107.13,108.6,106.8,296510,1,103.75,101.53,103.94,101.31,1,45579,44700,45838,44642,23040,1,2.442,2.525,2.527,2.441,0,1505.45,1488.0,1509.25,1487.85,1,885.1,875.35,890.0,874.7,1,1185,80.57,80.595,80.665,80.54,13440,0,26.4,27.059999,26.34,26.99,26.158512,49433900,37.84,37.91,37.48,37.830002,37.830002,6476600
2014-07-18,125.790001,126.209999,125.669998,126.129997,126.129997,6460900,196.350006,197.910004,196.240005,197.710007,180.708939,124330000,16978.16016,17113.50977,16977.51953,17100.17969,17100.17969,112530000,37.150002,37.849998,37.0,37.700001,37.337376,634900,1.3525,1.3525,1.3535,1.3491,0,107.24,108.5,108.62,106.94,210880,0,102.94,103.84,104.06,102.7,0,44931,45551,45571,44761,16320,0,2.482,2.451,2.502,2.448,1,1492.7,1506.1,1506.6,1488.0,0,881.5,883.35,887.55,870.1,0,1185,80.595,80.605,80.755,80.545,20980,1,26.68,26.969999,26.459999,26.940001,26.110054,29638500,37.790001000000004,37.900002,37.669998,37.720001,37.720001,3368400
2014-07-21,126.529999,126.550003,126.110001,126.339996,126.339996,3296300,197.089996,197.5,196.429993,197.339996,180.370758,67592000,17095.10938,17095.10938,16974.33984,17051.73047,17051.73047,67590000,38.0,38.200001,37.200001,37.700001,37.337376,564800,1.3523,1.3527,1.355,1.3512,0,107.68,107.15,107.87,106.79,211700,1,104.66,103.09,105.11,102.78,1,45174,45011,45535,44975,14570,1,2.469,2.482,2.491,2.448,0,1490.8,1493.65,1500.85,1488.2,0,877.15,881.9,886.5,876.05,0,1200,80.627,80.58,80.665,80.49,11520,1,27.049999,27.059999,26.51,26.9,26.071283,20045600,37.84,38.16,37.77,38.099998,38.099998,3468600
2014-07-22,126.330002,126.43,125.470001,125.739998,125.739998,3882000,198.009995,198.559998,197.869995,198.199997,181.15683,67678000,17054.9707,17133.42969,17040.13086,17113.53906,17113.53906,77960000,37.599998,37.849998,37.049999,37.200001,36.84219,455600,1.3466,1.3525,1.3531,1.346,0,107.33,107.8,108.4,106.83,183100,0,104.42,104.58,105.25,103.89,0,45097,45001,45300,44734,20020,0,2.466,2.4730000000000003,2.505,2.46,0,1489.4,1490.55,1494.45,1484.35,0,874.85,876.0,877.55,866.5,0,1200,80.865,80.64,80.925,80.61,31960,1,26.799999,26.9,26.52,26.59,25.770838,24406300,38.07,38.07,37.860001000000004,37.950001,37.950001,1485900
2014-07-23,125.720001,126.040001,125.400002,125.620003,125.620003,3041400,198.5,198.850006,198.100006,198.639999,181.55899,65612000,17117.00977,17121.05078,17058.05078,17086.63086,17086.63086,73440000,37.349998,37.700001,37.099998,37.599998,37.238335,775700,1.3465,1.3465,1.3475,1.3454,0,108.03,106.87,108.25,106.87,207150,1,103.25,102.01,103.39,101.84,0,44928,45100,45166,44878,11260,0,2.469,2.467,2.478,2.449,1,1484.6,1489.5,1493.15,1483.75,0,874.3,872.5,878.9,871.55,0,1225,80.915,80.87,80.92,80.805,14120,1,26.58,26.860001,26.469999,26.49,25.673916,20042200,38.049999,38.299999,37.990002000000004,38.16,38.16,2257500
2014-07-24,124.849998,124.870003,123.900002,124.349998,124.349998,8111600,198.830002,199.059998,198.449997,198.649994,181.5681,56888000,17092.01953,17119.83008,17061.07031,17083.80078,17083.80078,66390000,37.200001,37.5,36.799999,37.25,36.891705,747500,1.3464,1.3463,1.3485,1.3437,0,107.07,108.15,108.21,106.83,179570,0,102.02,103.27,103.38,101.95,0,43786,44700,44950,43728,23590,0,2.502,2.469,2.522,2.458,1,1473.1,1484.65,1486.15,1466.75,0,870.95,872.1,875.45,867.8,0,1240,80.962,80.89,80.985,80.815,17430,1,26.309999,26.33,25.950001,26.08,25.276546,32711300,38.18,38.209998999999996,37.759997999999996,37.82,37.82,2746500
2014-07-25,124.480003,125.93,124.43,125.790001,125.790001,5638800,198.089996,198.259995,197.330002,197.720001,180.718124,76837000,17079.5,17082.33008,16915.65039,16960.57031,16960.57031,67290000,37.150002,39.0,37.049999,38.950001,38.575356,812100,1.3432,1.3466,1.3478,1.3422,0,108.39,107.2,108.46,106.73,253170,1,101.91,102.12,102.61,101.08,0,44281,43964,44337,43875,14820,1,2.467,2.503,2.52,2.464,0,1481.2,1473.15,1481.65,1470.45,1,878.8,884.3,884.3,884.3,1,1240,81.125,80.945,81.2,80.9,24570,1,26.1,26.83,26.040001,26.82,25.99375,37295300,37.509997999999996,38.0,37.419998,37.77,37.77,2727700
2014-07-28,125.440002,125.669998,125.300003,125.580002,125.580002,3212900,197.759995,198.089996,196.619995,197.800003,180.791229,69259000,16956.91016,17001.38086,16877.7207,16982.58984,16982.58984,66190000,38.799999,38.900002,38.099998,38.450001,38.080162,612300,1.3441,1.3432,1.3445,1.3426,1,107.57,108.3,108.38,107.01,139520,0,101.62,101.96,102.19,100.99,0,44172,44390,44534,44065,13650,0,2.487,2.471,2.496,2.466,1,1491.25,1480.55,1494.45,1479.55,1,880.75,881.05,889.9,877.75,1,1250,81.122,81.15,81.16,81.065,11560,0,26.639999,27.0,26.57,26.99,26.158512,16168400,37.52,37.810001,37.389998999999996,37.639998999999996,37.639998999999996,2189500
2014-07-29,125.790001,125.879997,124.720001,125.199997,125.199997,5267700,198.169998,198.449997,196.919998,196.949997,180.014328,80466000,16984.33008,17056.46094,16912.10938,16912.10938,16912.10938,75980000,38.700001,38.849998,37.950001,38.200001,37.832569,342400,1.341,1.344,1.3445,1.3403,0,107.72,107.46,108.05,107.13,176640,1,100.97,101.69,101.92,100.47,0,44269,44330,44650,44140,10620,1,2.462,2.491,2.498,2.451,0,1484.65,1491.05,1492.9,1481.25,0,878.3,880.75,886.8,878.1,0,1270,81.315,81.09,81.34,81.085,15270,1,27.030001,27.120001,26.66,26.76,25.935596,22239100,37.279999,37.52,37.200001,37.389998999999996,37.389998999999996,2709200
2014-07-30,124.889999,124.93,124.410004,124.830002,124.830002,5614800,197.649994,197.910004,196.160004,196.979996,180.04174799999996,104222000,16920.10938,16983.93945,16817.16016,16880.35938,16880.35938,77750000,38.0,38.049999,37.150002,37.799999,37.436413,532600,1.3397,1.3409,1.3416,1.3366,0,106.51,107.5,107.86,105.84,218390,0,99.45,101.07,101.71,99.46,0,44480,44336,44533,44076,12700,1,2.56,2.46,2.569,2.458,1,1481.9,1484.6,1487.85,1478.7,0,880.15,879.0,883.25,877.1,1,1270,81.516,81.29,81.645,81.28,29800,1,26.65,26.66,26.200001,26.469999,25.65453,32753900,37.59,37.68,36.849998,36.919998,36.919998,5005500
2014-07-31,123.849998,124.07,123.230003,123.389999,123.389999,9896500,195.610001,195.779999,192.970001,193.089996,176.486221,183479000,16869.63086,16869.63086,16563.30078,16563.30078,16563.30078,101670000,37.349998,37.900002,36.950001,37.099998,36.743145,697300,1.3389,1.3396,1.3401,1.3371,0,106.02,106.06,106.59,105.41,234550,0,97.64,99.51,99.89,97.64,0,44399,44355,44800,44272,17740,0,2.562,2.5580000000000003,2.614,2.5380000000000003,1,1464.9,1482.05,1482.4,1462.65,0,873.7,881.45,883.45,870.05,0,1285,81.523,81.5,81.66,81.465,24110,1,26.219999,26.309999,25.84,25.91,25.111784,33849300,36.889998999999996,36.950001,36.27,36.32,36.32,4778500
2014-08-01,124.540001,124.809998,124.230003,124.379997,124.379997,7397000,192.559998,193.759995,191.570007,192.5,175.946991,189261000,16561.69922,16584.75,16437.07031,16493.36914,16493.36914,84860000,38.450001,40.0,38.400002,39.549999,39.169579,1215500,1.3430000000000002,1.3392,1.3445,1.3378,1,104.84,105.6,106.12,104.39,216360,0,97.59,97.73,98.13,97.12,0,44427,44393,44750,44309,16710,1,2.494,2.562,2.591,2.482,0,1465.75,1464.5,1469.6,1457.1,1,864.55,873.7,876.0,861.6,0,1285,81.377,81.53,81.615,81.265,33880,0,26.219999,27.52,25.93,26.200001,25.392851,30954500,36.119999,36.299999,35.98,36.189999,36.189999,4284100
2014-08-04,124.360001,124.470001,123.730003,123.989998,123.989998,6499400,192.869995,194.300003,192.050003,193.889999,177.217468,91340000,16493.7207,16596.2207,16447.19922,16569.2793,16569.2793,76260000,39.599998,39.700001,37.799999,38.099998,37.733528,674900,1.3422,1.3427,1.3434,1.3408,0,105.41,104.82,105.71,104.52,207790,1,98.4,97.71,98.71,97.47,1,44121,44427,44640,44088,12280,0,2.485,2.502,2.513,2.471,0,1466.65,1465.7,1471.85,1461.3,1,855.1,864.55,870.75,853.45,0,1310,81.405,81.395,81.46,81.36,11580,1,26.139999,26.26,25.73,25.950001,25.150555,24726000,36.200001,36.560001,36.189999,36.48,36.48,2421600
2014-08-05,123.739998,124.519997,123.400002,123.870003,123.870003,8342500,193.100006,193.600006,191.309998,192.009995,175.499084,152690000,16559.9707,16559.9707,16369.54981,16429.4707,16429.4707,76630000,38.400002,39.5,38.200001,39.400002,39.021027,723100,1.3376,1.3422,1.3425,1.3358,0,104.61,105.5,105.65,104.07,209180,0,97.58,98.42,98.69,97.02,0,43381,44005,44150,43266,19540,0,2.489,2.487,2.525,2.4730000000000003,1,1459.85,1466.45,1469.65,1451.2,0,849.25,840.15,840.15,840.15,0,1310,81.611,81.4,81.705,81.37,24500,1,25.85,26.219999,25.59,26.1,25.295931,25597200,36.330002,36.349998,35.950001,36.16,36.16,3289700
2014-08-06,125.709999,126.0,125.519997,125.669998,125.669998,9327800,191.110001,192.889999,191.080002,192.070007,175.553925,94818000,16425.09961,16490.69922,16372.32031,16443.33984,16443.33984,78600000,40.049999,41.0,40.049999,40.75,40.35804,881100,1.3382,1.3377,1.3388,1.3333,1,104.59,104.88,105.44,104.54,204920,0,96.84,97.66,98.16,96.72,0,43920,43498,44183,43492,18680,1,2.469,2.487,2.489,2.4330000000000003,0,1467.3,1459.3,1467.35,1451.75,1,849.4,844.7,844.7,844.7,1,1325,81.507,81.615,81.775,81.465,27740,0,26.530001,26.790001,26.48,26.690001,25.867754,38162200,36.240002000000004,36.349998,35.830002,35.950001,35.950001,5175700
2014-08-07,125.470001,126.510002,125.370003,126.18,126.18,7298900,192.940002,193.130005,190.550003,191.029999,174.603363,135733000,16448.28906,16504.34961,16333.78027,16368.26953,16368.26953,80430000,40.650002,41.400002,40.25,41.099998,40.70467,785700,1.3363,1.3384,1.3394,1.3337,0,105.44,104.64,105.92,104.16,189820,1,97.63,96.92,97.75,96.58,1,43814,43966,44125,43628,15660,0,2.4090000000000003,2.471,2.482,2.408,0,1478.3,1467.45,1482.25,1466.45,1,856.05,850.6,860.8,847.0,1,1325,81.605,81.5,81.72,81.45,27730,1,26.57,26.889999,26.379999,26.76,25.935596,17953800,35.970001,36.209998999999996,35.82,36.16,36.16,2356700
2014-08-08,126.080002,126.410004,125.889999,126.190002,126.190002,5728200,191.460007,193.369995,190.949997,193.240005,176.623322,117014000,16369.67969,16556.58984,16364.21973,16553.92969,16553.92969,82420000,41.049999,42.049999,40.700001,41.0,40.605637,699400,1.3411,1.3363,1.3433,1.3343,1,105.02,105.67,106.85,104.67,203740,0,97.41,97.8,98.61,97.31,0,43580,44100,44308,43472,18640,0,2.422,2.42,2.426,2.349,1,1477.45,1478.35,1488.5,1475.3,0,860.5,856.45,864.4,854.6,1,1335,81.454,81.625,81.67,81.315,27750,0,26.809999,27.08,26.629999,26.780001,25.954983,13860400,36.220001,36.259997999999996,35.98,36.119999,36.119999,2253900
2014-08-11,125.839996,126.040001,125.639999,125.959999,125.959999,3163500,193.970001,194.660004,193.710007,193.800003,177.135208,74544000,16557.26953,16627.99023,16557.26953,16569.98047,16569.98047,65560000,40.799999,41.099998,40.099998,40.5,40.110443,657900,1.3386,1.3401,1.3415,1.3378,0,104.68,105.0,105.43,104.35,143610,0,97.84,97.62,98.66,97.46,1,43847,43515,43908,43414,9870,1,2.4290000000000003,2.431,2.44,2.411,0,1472.85,1475.45,1477.3,1470.45,0,874.7,863.4,876.55,857.6,1,1355,81.535,81.47,81.55,81.465,8320,1,26.65,26.969999,26.639999,26.969999,26.13913,13519500,36.23,36.459998999999996,36.189999,36.220001,36.220001,1886200
2014-08-12,126.419998,126.809998,125.870003,125.989998,125.989998,4609700,193.610001,194.149994,192.940002,193.529999,176.888382,73632000,16565.55078,16589.31055,16518.06055,16560.53906,16560.53906,62770000,40.849998,42.450001,40.75,42.400002,41.992176,1103000,1.3369,1.3386,1.3386,1.3335,0,103.02,104.5,104.61,102.65,139910,0,97.19,97.89,97.99,96.86,0,43712,43719,44050,43555,13630,0,2.449,2.431,2.451,2.415,1,1470.75,1472.85,1477.65,1467.55,0,878.0,875.6,884.05,872.9,1,1370,81.555,81.535,81.745,81.53,15290,1,27.120001,27.57,27.07,27.43,26.584957,31400400,35.959998999999996,36.130001,35.810001,35.990002000000004,35.990002000000004,2885500
2014-08-13,126.349998,126.529999,125.900002,126.199997,126.199997,3967500,194.289993,195.059998,193.960007,194.839996,178.085739,69047000,16567.53906,16670.28906,16567.53906,16651.80078,16651.80078,66020000,42.5,42.849998,41.950001,42.549999,42.185497,822100,1.3365,1.3369,1.3415,1.3342,0,104.28,102.84,104.35,102.37,99100,1,97.36,97.32,97.9,96.87,1,43317,43719,43875,43091,18630,0,2.42,2.458,2.471,2.408,0,1470.35,1470.35,1477.15,1463.85,0,881.6,878.3,882.95,875.0,1,1425,81.657,81.575,81.735,81.415,21240,1,27.459999,27.629999,27.27,27.4,26.555882,16989400,36.040001000000004,36.169998,35.779999,36.02,36.02,2443700
2014-08-14,126.239998,126.529999,126.129997,126.309998,126.309998,3348500,195.160004,195.759995,194.979996,195.759995,178.926605,57371000,16657.32031,16714.2207,16651.66992,16713.58008,16713.58008,62370000,42.5,43.0,41.5,41.849998,41.491497,802900,1.3365,1.3365,1.3409,1.3348,1,102.01,104.06,104.33,101.92,18570,0,95.51,97.31,97.6,95.27,0,43263,43429,43500,43070,15870,0,2.403,2.43,2.442,2.391,0,1468.55,1470.25,1474.85,1465.4,0,886.15,880.85,887.25,877.65,1,1450,81.64699999999998,81.665,81.76,81.45,18880,0,27.4,27.58,26.969999,27.129999,26.294201,27201700,35.84,35.860001000000004,35.040001000000004,35.110001000000004,35.110001000000004,7901200
2014-08-18,124.779999,125.080002,124.650002,124.959999,124.959999,4952500,196.800003,197.449997,196.690002,197.360001,180.389069,75424000,16664.44922,16840.2793,16664.44922,16838.74023,16838.74023,75670000,41.099998,41.549999,40.900002,41.299999,40.946209,430600,1.3363,1.3393,1.34,1.3352,0,101.6,103.21,103.3,101.11,181100,0,96.61,97.21,97.27,95.92,0,42667,43050,43050,42507,11050,0,2.394,2.356,2.398,2.352,1,1447.7,1457.9,1458.3,1444.45,0,895.65,896.15,903.45,892.65,1,1475,81.631,81.5,81.66,81.43,11650,1,26.690001,27.0,26.59,26.99,26.158512,16707000,35.110001000000004,35.139998999999996,34.880001,35.060001,35.060001,2778100
2014-08-19,125.0,125.0,124.480003,124.68,124.68,4878400,197.839996,198.539993,197.440002,198.389999,181.33049,59135000,16839.06055,16929.13086,16839.06055,16919.58984,16919.58984,67220000,41.200001,41.25,40.5,41.049999,40.698349,621100,1.332,1.3363,1.3366,1.3312,0,101.56,101.62,102.07,101.07,177100,0,94.66,96.89,97.38,94.59,0,42240,42720,42775,42111,14990,0,2.403,2.396,2.407,2.361,1,1440.25,1447.55,1451.9,1437.7,0,881.6,894.0,898.0,877.5,0,1475,81.93700000000003,81.65,81.955,81.64,24220,1,26.950001,27.040001,26.639999,26.690001,25.867754,20323300,35.02,35.060001,34.580002,34.709998999999996,34.709998999999996,4028500
2014-08-20,124.82,124.82,123.879997,124.220001,124.220001,4395600,198.119995,199.160004,198.080002,198.919998,181.814926,72763000,16910.0293,16994.89063,16896.55078,16979.13086,16979.13086,61960000,41.099998,41.549999,40.5,40.849998,40.500061,420500,1.3259999999999998,1.3321,1.3327,1.3255,0,102.28,101.5,102.37,101.44,166190,1,96.07,94.7,96.47,94.7,1,42341,42350,42494,42165,12010,1,2.428,2.401,2.446,2.398,1,1428.9,1439.75,1442.85,1425.75,0,869.35,882.95,883.85,866.4,0,1475,82.28,81.94,82.33,81.93,22180,1,26.74,26.98,26.549999,26.66,25.83868,15985200,34.880001,34.93,34.689999,34.860001000000004,34.860001000000004,3178800
2014-08-21,122.720001,123.239998,122.449997,122.879997,122.879997,8008800,199.089996,199.759995,198.929993,199.5,182.345032,67791000,16983.88086,17074.58984,16983.88086,17039.49023,17039.49023,65160000,40.25,40.700001,39.25,39.599998,39.260769,1150900,1.3282,1.3259999999999998,1.3289,1.3242,1,102.63,102.14,102.79,101.21,179610,1,93.91,93.54,94.5,92.56,0,42080,42288,42288,41883,14520,0,2.4090000000000003,2.434,2.448,2.398,0,1422.65,1428.6,1428.95,1415.15,0,880.8,868.0,881.15,865.75,1,1415,82.208,82.29,82.42,82.16,17390,0,26.299999,26.35,25.93,26.07,25.266855,47056300,34.900002,35.259997999999996,34.869999,35.09,35.09,3888100
2014-08-22,123.089996,123.330002,122.57,123.190002,123.190002,4739200,199.339996,199.690002,198.740005,199.190002,182.061691,76107000,17038.26953,17064.2793,16984.51953,17001.2207,17001.2207,64330000,39.700001,40.200001,39.450001,40.0,39.657345,428900,1.3243,1.3283,1.3298,1.3219999999999998,0,102.29,102.67,102.83,102.0,132510,0,93.45,94.01,94.16,93.04,0,41955,42150,42340,41780,15180,0,2.403,2.41,2.444,2.378,0,1421.85,1421.9,1426.3,1416.2,0,888.7,880.6,890.0,880.6,1,1375,82.37700000000002,82.235,82.51,82.125,31680,1,26.129999,26.23,25.870001,26.1,25.295931,15593600,34.830002,35.029999,34.700001,34.959998999999996,34.959998999999996,3906400
2014-08-25,122.919998,123.040001,122.720001,122.739998,122.739998,5012400,200.139999,200.589996,199.149994,200.199997,182.984833,63855000,17011.81055,17124.74023,17011.81055,17076.86914,17076.86914,57400000,39.75,39.849998,39.049999,39.200001,38.864197,522700,1.3192,1.3219999999999998,1.3219999999999998,1.3184,0,102.65,102.1,102.82,101.65,82940,1,93.38,93.42,94.03,93.12,0,41921,41954,42189,41812,10820,0,2.384,2.41,2.432,2.377,0,1418.1,1418.3,1423.55,1416.1,0,891.5,888.7,892.0,882.2,1,1375,82.59299999999998,82.62,82.69,82.49,11960,1,26.02,26.02,25.610001,25.620001,24.830719,25534700,34.799999,34.959998999999996,34.740002000000004,34.869999,34.869999,3334200
2014-08-26,123.919998,123.970001,123.279999,123.349998,123.349998,3882300,200.330002,200.820007,200.279999,200.330002,183.103683,47298000,17079.57031,17153.80078,17079.57031,17106.69922,17106.69922,50710000,39.849998,41.049999,39.650002,41.0,40.648781,654200,1.3169,1.3193,1.3216,1.3165,0,102.5,102.71,103.4,102.35,149830,0,93.83,93.47,94.46,93.46,1,41985,42003,42475,41940,16730,1,2.398,2.384,2.4,2.3680000000000003,1,1417.9,1418.1,1427.6,1414.55,0,889.1,889.35,889.35,889.35,0,1350,82.679,82.64,82.735,82.48,16420,1,26.0,26.24,25.889999,26.190001,25.383158,31613500,35.099998,35.209998999999996,34.849998,35.040001000000004,35.040001000000004,3030200
2014-08-27,123.599998,123.709999,123.25,123.32,123.32,2576800,200.429993,200.570007,199.940002,200.25,183.030579,47874000,17111.0293,17134.59961,17090.60938,17122.00977,17122.00977,61690000,41.150002,41.150002,40.349998,40.75,40.400917,472900,1.3193,1.3168,1.3211,1.3152,1,102.72,102.42,103.07,102.05,146230,1,93.69,93.92,94.28,93.41,0,41933,42018,42150,41801,12840,0,2.361,2.393,2.394,2.357,0,1420.45,1417.85,1425.4,1417.4,1,894.7,888.25,894.9,885.3,1,1325,82.449,82.69,82.755,82.425,19540,0,26.200001,26.33,26.07,26.110001,25.305624,12577500,35.029999,35.169998,34.849998,35.029999,35.029999,2540500
2014-08-28,124.150002,124.330002,123.809998,124.0,124.0,3296700,199.589996,200.270004,199.389999,200.139999,182.929993,58330000,17119.06055,17119.06055,17018.33008,17079.57031,17079.57031,51860000,41.349998,41.450001,40.599998,40.900002,40.549637,431800,1.3183,1.3193,1.3221,1.3159,0,102.46,102.54,103.2,102.25,184780,0,94.6,93.79,94.75,93.49,1,42405,42050,42930,42050,22120,1,2.338,2.357,2.357,2.322,0,1425.05,1420.4,1431.2,1419.55,1,897.2,893.25,899.8,893.1,1,1325,82.516,82.49,82.625,82.34,19800,1,26.41,26.49,26.27,26.459999,25.64484,18631500,35.259997999999996,35.34,35.040001000000004,35.32,35.32,2554200
2014-08-29,123.75,124.220001,123.620003,123.860001,123.860001,3683500,200.449997,200.729996,199.820007,200.710007,183.451004,65907000,17083.41992,17110.41992,17035.38086,17098.44922,17098.44922,81500000,40.700001,41.650002,40.650002,41.400002,41.04535300000001,831500,1.3133,1.3178,1.3197,1.3131,0,103.19,102.51,103.3,102.49,169330,1,95.86,94.59,96.03,94.51,1,42255,42282,42471,42146,7180,0,2.345,2.343,2.354,2.325,1,1424.5,1425.1,1428.45,1422.75,0,908.65,897.3,909.75,895.9,1,1325,82.78299999999999,82.495,82.79,82.445,19820,1,26.370001,26.74,26.290001,26.690001,25.867754,16430600,35.580002,35.830002,35.48,35.759997999999996,35.759997999999996,3182000
2014-09-02,121.970001,122.080002,121.43,121.650002,121.650002,10128600,200.970001,201.0,199.860001,200.610001,183.359558,72426000,17097.41992,17113.50977,17009.07031,17067.56055,17067.56055,64820000,40.5,40.549999,39.25,39.5,39.161625,1025200,1.3133,1.3130000000000002,1.3139,1.311,1,100.34,102.64,102.86,100.17,243850,0,93.28,95.85,95.95,92.72,0,41617,42079,42221,41515,460,0,2.423,2.357,2.425,2.354,1,1412.75,1424.15,1428.1,1408.3,0,882.6,908.0,912.0,882.0,0,1325,83.01,82.78,83.06,82.78,20300,1,26.16,26.200001,25.77,25.809999,25.014866,45629200,35.279999,35.41,34.599998,34.790001000000004,34.790001000000004,6031100
2014-09-03,121.699997,122.199997,121.660004,122.150002,122.150002,3414600,201.380005,201.410004,200.220001,200.5,183.259033,57462000,17067.24023,17151.89063,17060.21094,17078.2793,17078.2793,62770000,39.450001,39.900002,39.349998,39.549999,39.211201,552700,1.3151,1.3131,1.3161,1.3122,1,102.77,100.4,103.13,100.4,233640,1,95.09,93.31,95.87,93.09,1,41793,41689,42500,41430,270,1,2.398,2.419,2.467,2.396,0,1412.9,1412.65,1414.5,1404.45,1,875.35,883.65,883.65,869.95,0,1315,82.88799999999998,83.005,83.075,82.86,17190,0,25.91,26.0,25.76,25.780001,24.985792,18809800,35.130001,35.759997999999996,35.009997999999996,35.549999,35.549999,4412000
2014-09-04,122.480003,122.660004,121.25,121.480003,121.480003,7310600,200.839996,201.580002,199.660004,200.210007,182.993973,85236000,17083.60938,17161.55078,17030.11914,17069.58008,17069.58008,68120000,39.849998,39.900002,37.5,37.700001,37.377045,688100,1.2945,1.3147,1.3155,1.2919,0,101.83,102.41,102.95,101.7,218440,0,94.56,95.13,95.45,94.22,0,41485,41919,41990,41380,90,0,2.4530000000000003,2.403,2.457,2.382,1,1403.7,1412.5,1416.95,1403.6,0,890.4,877.75,888.9,877.75,1,1315,83.834,82.89,83.895,82.865,42980,1,25.9,25.969999,24.799999,24.879999,24.113516,48013800,35.380001,35.549999,35.139998999999996,35.299999,35.299999,3533500
2014-09-05,121.830002,122.059998,121.629997,122.059998,122.059998,3490100,200.169998,201.190002,199.410004,201.110001,183.816574,102177000,17065.89063,17137.35938,17009.61914,17137.35938,17137.35938,76630000,38.049999,38.450001,37.599998,38.299999,37.971905,781700,1.295,1.2944,1.2986,1.2921,1,100.82,101.87,102.44,100.35,202140,0,93.42,94.66,95.08,92.95,0,41315,41650,41836,41294,40,0,2.459,2.468,2.487,2.387,1,1410.75,1404.25,1412.5,1403.55,1,891.0,887.95,892.7,885.8,1,1315,83.757,83.935,83.965,83.585,39220,0,25.01,25.1,24.66,25.07,24.297661,29706700,35.27,35.279999,34.66,34.900002,34.900002,4543700
2014-09-08,121.580002,121.610001,120.370003,120.730003,120.730003,7506500,200.919998,201.210007,200.0,200.589996,183.341324,64146000,17131.71094,17137.88086,17079.16992,17111.41992,17111.41992,65640000,38.099998,38.099998,36.75,37.0,36.683044,749100,1.2897,1.2943,1.2963,1.2882,0,100.2,100.8,101.0,99.36,197610,0,93.16,93.58,93.72,91.89,0,41804,42070,42376,41640,14350,1,2.471,2.45,2.48,2.421,1,1399.65,1410.7,1413.9,1397.0,0,885.7,889.85,895.1,882.55,0,1290,84.241,83.885,84.38,83.82,43300,1,24.9,24.92,24.15,24.190001,23.444773,44416600,34.290001000000004,34.700001,34.27,34.700001,34.700001,2855200
2014-09-09,120.57,120.940002,120.0,120.870003,120.870003,6157300,200.410004,200.550003,198.910004,199.320007,182.180527,88591000,17110.39063,17111.55078,16993.28906,17013.86914,17013.86914,69030000,36.950001,37.599998,36.349998,37.549999,37.228333,762800,1.2938,1.2898,1.2959,1.286,1,99.16,100.2,100.62,99.03,172500,0,92.75,93.16,93.98,92.56,0,41951,41866,42099,41784,12780,1,2.502,2.48,2.509,2.478,1,1390.35,1398.15,1400.35,1383.7,0,860.1,885.7,885.7,858.6,0,1290,84.28399999999998,84.35,84.525,84.05,43280,1,24.209999,24.639999,24.030001,24.559999,23.803373,29675800,34.759997999999996,34.82,34.509997999999996,34.619999,34.619999,2105100
2014-09-10,120.129997,120.540001,119.639999,120.260002,120.260002,7021500,199.429993,200.199997,198.770004,200.070007,182.866043,67251000,17016.05078,17080.26953,16974.57031,17068.71094,17068.71094,76780000,37.0,37.849998,36.650002,37.150002,36.83176,767100,1.2917,1.2936,1.2963,1.2883,0,98.04,99.35,99.47,97.6,203280,0,91.7,92.87,93.11,91.3,0,41956,42090,42274,41875,12670,1,2.543,2.5,2.543,2.4930000000000003,1,1382.3,1389.6,1391.6,1379.4,0,848.85,856.1,856.1,850.1,0,1275,84.29299999999998,84.12,84.435,84.065,58230,1,24.290001,24.459999,23.959999,24.1,23.357544,33863700,34.419998,34.43,34.02,34.259997999999996,34.259997999999996,5094100
2014-09-11,119.610001,119.699997,118.769997,119.470001,119.470001,7612000,199.270004,200.330002,199.119995,200.300003,183.076279,66774400,17057.41016,17057.41016,16983.88086,17049.0,17049.0,63650000,36.849998,37.950001,36.549999,37.900002,37.575336,831000,1.2926,1.2917,1.2952,1.2896,1,98.08,98.12,98.49,96.72,144790,1,93.06,91.72,93.45,90.44,1,41270,41941,41975,41226,20030,0,2.55,2.532,2.5540000000000003,2.507,1,1371.75,1382.25,1383.95,1368.3,0,833.35,842.0,843.5,833.4,0,1275,84.304,84.255,84.355,84.08,33300,1,23.92,24.33,23.77,24.27,23.522308,29420500,33.950001,34.810001,33.91,34.689999,34.689999,8150600
2014-09-12,118.629997,118.900002,118.07,118.379997,118.379997,8126500,200.100006,200.119995,198.559998,199.130005,182.006836,117409300,17044.05078,17044.05078,16937.66992,16987.50977,16987.50977,82820000,37.400002,38.599998,37.099998,38.200001,37.872765,1061800,1.2965,1.2925,1.298,1.2909,1,97.11,98.25,98.8,96.83,103490,0,92.16,93.08,93.7,91.99,0,41309,41180,41398,41011,16960,1,2.609,2.547,2.616,2.545,1,1371.85,1370.95,1371.85,1356.4,1,836.05,830.1,830.1,822.3,1,1275,84.24,84.295,84.425,84.09,16340,0,24.030001,24.200001,23.790001,23.879999,23.144323,32421600,34.59,34.799999,34.299999,34.380001,34.380001,4112900
2014-09-15,118.790001,118.860001,118.459999,118.639999,118.639999,4775400,199.160004,199.320007,198.380005,198.979996,181.869736,76401000,16988.75977,17051.84961,16951.38086,17031.14063,17031.14063,71740000,38.349998,38.400002,37.299999,37.75,37.426617,694700,1.2942,1.2976,1.2982,1.2908,0,96.65,96.9,97.33,96.21,19950,0,92.81,92.19,93.09,90.69,1,41400,41400,41575,41213,13390,1,2.591,2.612,2.651,2.582,0,1364.15,1367.15,1376.4,1361.05,0,836.9,837.65,837.65,837.65,1,1275,84.25,84.17,84.37,84.15,740,1,24.01,24.040001,23.75,23.91,23.173399,20102500,34.220001,34.66,34.189999,34.560001,34.560001,3201000
2014-09-16,118.849998,119.43,118.440002,118.830002,118.830002,6544500,198.610001,200.839996,198.5,200.479996,183.240753,116201000,17027.16016,17167.05078,16985.55078,17131.9707,17131.9707,73200000,37.799999,38.900002,37.099998,38.549999,38.219765,785500,1.296,1.2938,1.2995,1.2922,1,99.05,97.96,99.45,97.44,199770,1,94.71,92.84,95.22,92.49,1,41479,41469,41774,41330,18380,1,2.594,2.591,2.596,2.553,1,1366.45,1364.9,1370.9,1360.75,1,844.2,838.8,841.0,838.5,1,1275,84.23100000000002,84.375,84.495,84.005,35280,0,23.91,24.25,23.67,24.0,23.260626,27000500,34.810001,35.419998,34.77,35.25,35.25,5173800
2014-09-17,118.949997,119.239998,117.5,117.540001,117.540001,8328700,200.770004,201.679993,199.75,200.75,183.487579,151266000,17131.00977,17221.10938,17089.00977,17156.84961,17156.84961,87810000,38.450001,38.799999,37.450001,37.5,37.178761,790700,1.2866,1.2959,1.2982,1.2851,0,98.97,98.95,99.61,98.51,190170,0,94.0,94.75,95.11,93.78,0,41374,41497,41530,41204,11310,0,2.622,2.591,2.625,2.547,1,1349.7,1366.05,1370.95,1347.15,0,839.05,841.1,846.7,833.3,0,1300,84.486,84.235,84.86,84.075,66610,1,24.02,24.08,23.389999,23.43,22.708185,41435400,35.240002000000004,35.369999,34.91,35.009997999999996,35.009997999999996,5156200
2014-09-18,117.410004,118.089996,117.190002,117.779999,117.779999,5368700,201.360001,201.850006,201.100006,201.820007,184.465546,94990000,17163.73047,17275.36914,17163.73047,17265.99023,17265.99023,85300000,37.400002,37.549999,35.950001,36.299999,35.989037,1058000,1.2923,1.2865,1.2931,1.2834,1,97.7,98.69,99.14,97.42,193580,0,93.05,94.04,94.89,92.92,0,40934,41201,41201,40600,21230,0,2.6180000000000003,2.629,2.642,2.594,0,1348.2,1349.35,1352.35,1341.25,0,831.4,830.2,830.25,821.75,0,1325,84.43,84.865,84.9,84.34,32280,0,23.35,23.459999,23.08,23.129999,22.417429,35030900,35.18,35.189999,34.560001,34.619999,34.619999,4312500
2014-09-19,117.510002,117.57,116.720001,117.089996,117.089996,10930200,201.520004,201.899994,200.289993,200.699997,184.299469,121649000,17267.21094,17350.64063,17257.46094,17279.74023,17279.74023,349620000,35.950001,36.200001,34.400002,34.700001,34.402747999999995,1427300,1.2829,1.2923,1.293,1.2827,0,98.39,97.65,98.49,97.18,158390,1,92.42,93.19,93.44,92.06,0,39626,40910,40964,39525,27330,0,2.5780000000000003,2.629,2.655,2.575,0,1336.05,1348.05,1353.75,1334.4,0,812.35,824.0,824.0,821.45,0,1350,84.865,84.37,84.935,84.335,37090,1,23.1,23.129999,22.49,22.66,21.961908,51690900,34.509997999999996,34.720001,34.32,34.57,34.57,3403000
2014-09-22,116.720001,117.370003,116.580002,116.849998,116.849998,7601600,200.350006,200.380005,198.729996,199.149994,182.876175,125553000,17271.71094,17277.88086,17159.35938,17172.67969,17172.67969,74300000,34.25,34.400002,33.299999,34.0,33.70874,1280500,1.285,1.2827,1.2868,1.2815,1,96.97,98.5,98.5,96.38,171140,0,91.52,92.22,92.64,91.2,0,39573,39348,39677,38831,27950,0,2.5660000000000003,2.569,2.5780000000000003,2.547,0,1328.65,1333.45,1338.35,1325.5,0,803.15,813.45,816.6,800.3,0,1350,84.863,84.93,84.975,84.645,18200,0,22.530001,22.540001,22.02,22.18,21.496695000000006,41175500,34.41,34.459998999999996,34.029999,34.189999,34.189999,3948400
2014-09-23,117.989998,117.989998,117.309998,117.599998,117.599998,4664800,198.429993,199.259995,197.949997,198.009995,181.829315,111393000,17165.91016,17171.88086,17055.86914,17055.86914,17055.86914,77090000,34.799999,35.799999,34.5,35.450001,35.14632,972600,1.2847,1.2851,1.2903,1.2842,0,96.85,96.91,97.59,96.55,192360,0,91.74,90.74,92.13,90.62,1,39511,39400,39894,39110,22430,0,2.527,2.556,2.556,2.527,0,1333.55,1328.7,1348.35,1327.25,1,815.25,816.05,816.05,816.05,1,1350,84.779,84.805,84.875,84.46,24750,0,22.5,22.66,22.24,22.540001,21.845606,34631500,34.279999,34.66,34.18,34.439999,34.439999,2732700
2014-09-24,117.120003,117.720001,116.900002,117.050003,117.050003,5515000,198.039993,199.690002,197.520004,199.559998,183.25264,107276000,17056.64063,17226.59961,17033.92969,17210.06055,17210.06055,80530000,34.950001,35.799999,34.700001,35.150002,34.848892,970400,1.278,1.2846,1.2864,1.2774,0,96.95,96.89,97.33,95.6,216740,1,92.87,91.74,93.31,91.14,1,39265,39472,39692,38964,24580,0,2.5660000000000003,2.531,2.569,2.527,1,1316.4,1333.45,1341.55,1314.65,0,819.5,824.1,824.1,824.1,1,1350,85.155,84.775,85.22,84.705,30890,1,22.370001,22.59,22.18,22.209999,21.52577,29477400,34.529999,35.110001000000004,34.310001,35.0,35.0,6149100
2014-09-25,116.300003,117.760002,116.199997,117.389999,117.389999,7631700,199.039993,199.050003,196.270004,196.339996,180.295761,150300000,17204.85938,17204.85938,16945.80078,16945.80078,16945.80078,93520000,34.650002,35.299999,34.150002,35.150002,34.848892,1060900,1.275,1.278,1.2784,1.2698,0,97.0,97.03,97.56,96.22,190330,1,92.47,92.93,93.58,92.09,0,39230,39090,39434,38722,28790,0,2.504,2.567,2.571,2.502,0,1315.05,1315.4,1318.6,1299.55,0,802.75,816.9,816.9,795.5,0,1335,85.303,85.2,85.615,85.165,39060,1,21.99,22.370001,21.85,22.35,21.661459,35894800,35.080002,35.130001,34.650002,34.830002,34.830002,4266400
2014-09-26,117.019997,117.099998,116.580002,117.059998,117.059998,4185200,196.699997,198.389999,196.419998,197.899994,181.728317,103547000,16948.61914,17148.15039,16948.10938,17113.15039,17113.15039,74670000,35.0,35.049999,34.200001,34.549999,34.254032,524500,1.2685,1.2752,1.2761,1.2677,0,97.0,97.11,97.5,96.46,165600,0,93.41,92.53,93.92,92.3,1,39169,39350,39633,39000,20320,0,2.528,2.506,2.549,2.49,1,1300.9,1314.5,1320.45,1300.55,0,783.55,806.7,806.7,805.3,0,1325,85.76700000000002,85.275,85.825,85.235,24320,1,22.200001,22.23,21.92,21.98,21.302856,30222900,34.91,35.32,34.84,35.16,35.16,3034600
2014-09-29,117.269997,117.400002,116.900002,117.029999,117.029999,4049500,196.199997,197.889999,196.050003,197.539993,181.397705,95112000,17107.68945,17107.68945,16934.42969,17071.2207,17071.2207,70220000,34.700001,34.75,34.099998,34.200001,33.907028000000004,385600,1.2685,1.2685,1.2716,1.2664,1,97.2,96.81,97.34,96.27,170230,1,94.31,93.38,94.66,92.76,1,39354,39100,39478,39036,15280,1,2.479,2.524,2.54,2.479,0,1304.5,1300.6,1310.9,1297.1,1,789.5,779.35,793.5,778.5,1,1310,85.71600000000002,85.81,85.93,85.59,21880,0,22.120001,22.17,21.74,21.75,21.079945,22893400,35.0,35.619999,34.98,35.52,35.52,3333500
2014-09-30,116.540001,117.349998,115.849998,116.209999,116.209999,10170100,197.690002,198.300003,196.610001,197.020004,180.920258,131302000,17070.44922,17145.09961,17017.10938,17042.90039,17042.90039,102290000,33.950001,34.5,33.349998,33.700001,33.411312,847200,1.2632,1.2684,1.2703,1.2571,0,94.67,97.15,97.8,94.24,261950,0,91.35,94.39,94.95,90.91,0,38516,39337,39345,38112,38410,0,2.495,2.479,2.524,2.479,1,1293.3,1304.45,1312.4,1289.85,0,774.95,778.25,786.05,775.25,0,1290,86.04700000000003,85.74,86.335,85.62,35420,1,21.690001,21.870001,21.290001,21.360001,20.70196,44049300,35.43,35.48,34.200001,34.41,34.41,11592100
2014-10-01,116.610001,117.260002,116.589996,116.769997,116.769997,7018800,196.699997,196.770004,193.910004,194.350006,178.468414,177798000,17040.46094,17041.16016,16776.13086,16804.71094,16804.71094,104240000,33.849998,34.900002,33.700001,34.150002,33.85746,953400,1.2624,1.2631,1.264,1.2584,0,94.16,94.77,96.23,93.78,247990,0,90.77,91.47,93.07,90.58,0,38702,38260,39083,38146,27210,1,2.389,2.5,2.508,2.384,0,1282.95,1292.9,1293.95,1263.6,0,784.55,774.55,785.45,763.9,1,1250,86.07600000000002,86.05,86.295,85.89,38960,1,21.48,21.84,21.389999,21.4,20.740725,32615000,34.599998,34.98,34.049999,34.150002,34.150002,6886000
2014-10-03,115.169998,115.510002,114.419998,114.610001,114.610001,11301300,195.679993,196.940002,195.080002,196.520004,180.46106,121569000,16802.19922,17027.83984,16802.19922,17009.68945,17009.68945,87940000,35.049999,35.150002,34.400002,34.549999,34.254032,1371200,1.2517,1.2668,1.2676,1.25,0,92.31,93.75,94.06,91.48,239600,0,89.72,91.44,91.86,89.42,0,37888,38555,38555,37211,18090,0,2.436,2.436,2.484,2.4290000000000003,1,1225.7,1264.2,1264.55,1222.3,0,754.55,769.65,773.85,752.25,0,1215,86.823,85.725,86.87,85.715,55580,1,21.25,21.25,20.629999,20.629999,19.994444,72263700,34.169998,34.259997999999996,33.639998999999996,33.77,33.77,6582300
2014-10-06,115.160004,116.309998,114.940002,116.029999,116.029999,7644100,197.339996,197.600006,195.580002,196.289993,180.249847,104778000,17010.33984,17099.39063,16930.38086,16991.91016,16991.91016,655450000,34.900002,35.299999,34.400002,35.150002,34.848892,796000,1.2654,1.251,1.2677,1.2504,1,92.79,91.9,93.21,91.25,203600,1,90.47,89.81,90.78,88.8,1,38488,38019,38600,37941,12680,1,2.42,2.439,2.452,2.404,0,1246.45,1204.05,1249.55,1187.05,1,766.1,756.15,768.9,735.0,1,1215,86.044,86.8,86.845,85.735,43430,0,20.9,21.23,20.74,21.16,20.508116,43922100,33.77,34.150002,33.41,34.040001000000004,34.040001000000004,4541400
2014-10-07,116.309998,116.629997,116.089996,116.360001,116.360001,5274700,195.279999,195.720001,193.220001,193.259995,177.467468,147913000,16988.25,16988.25,16715.78906,16719.39063,16719.39063,79420000,35.200001,35.400002,33.849998,34.0,33.70874,805500,1.267,1.2656,1.2683,1.2584,1,92.11,92.81,92.99,91.4,222630,0,88.44,90.5,90.62,88.43,0,38363,38596,39144,38130,30090,0,2.341,2.421,2.43,2.337,0,1266.5,1245.95,1268.9,1243.1,1,787.0,768.2,790.0,767.85,1,1215,85.77799999999998,85.93,86.225,85.645,42700,0,21.219999,21.280001,20.41,20.42,19.790916,59344300,33.790001000000004,33.810001,33.360001000000004,33.439999,33.439999,4323800
2014-10-08,117.029999,117.709999,115.849998,117.470001,117.470001,10670900,193.369995,196.919998,192.360001,196.639999,180.571274,186461000,16718.65039,17006.91016,16663.25977,16994.2207,16994.2207,106930000,34.5,38.450001,34.049999,37.950001,37.62490800000001,2410300,1.2734,1.2669,1.2749,1.2622,1,91.38,91.89,91.89,90.57,207630,0,87.7,88.48,88.67,86.88,0,38217,38362,38875,38164,25880,0,2.318,2.352,2.386,2.311,0,1276.55,1266.45,1284.4,1260.75,1,796.45,786.5,805.1,784.7,1,1215,85.40700000000002,85.755,86.03,85.29,51010,0,20.67,22.16,20.110001,21.940001,21.26409,114256600,33.07,33.09,32.689999,33.0,33.0,7458500
2014-10-09,117.860001,118.260002,117.489998,117.639999,117.639999,6610500,196.330002,196.600006,192.580002,192.740005,176.98998999999995,210705000,16989.36914,16989.36914,16649.03906,16659.25,16659.25,93210000,37.849998,37.849998,36.400002,37.349998,37.030041,1578800,1.2691,1.2732,1.2792,1.2664,0,90.05,91.62,91.85,88.42,216470,0,84.33,87.79,88.01,84.12,0,38615,38350,39099,38350,30840,1,2.327,2.33,2.345,2.279,1,1265.7,1276.75,1294.5,1265.6,0,800.5,804.65,812.75,794.5,1,1215,85.655,85.365,85.785,85.015,55450,1,21.9,21.92,20.719999,21.219999,20.566269,77681600,32.650002,32.73,32.009997999999996,32.110001000000004,32.110001000000004,7915300
2014-10-10,117.699997,117.739998,117.190002,117.589996,117.589996,4651400,192.690002,193.649994,190.490005,190.539993,174.96975700000004,221909000,16654.88086,16757.59961,16543.91016,16544.09961,16544.09961,136370000,37.150002,38.200001,36.150002,36.349998,36.038612,1169600,1.2628,1.2691,1.2716,1.2605,0,90.21,89.1,90.49,88.11,197680,1,85.52,84.66,86.56,83.86,1,38512,38413,38639,38270,19990,0,2.286,2.316,2.3480000000000003,2.28,0,1263.1,1265.75,1269.85,1256.2,0,785.05,796.3,796.55,781.0,0,1230,86.031,85.655,86.105,85.515,28190,1,21.129999,21.610001,20.67,20.77,20.130135,52079000,32.130001,32.48,31.74,32.18,32.18,7599200
2014-10-13,118.139999,118.669998,117.93,118.519997,118.519997,5396300,190.460007,191.149994,187.300003,187.410004,172.09552,230939000,16535.42969,16602.41016,16310.46973,16321.07031,16321.07031,107830000,37.200001,39.099998,36.75,37.5,37.178761,1123100,1.2753,1.2637,1.2762,1.2619,1,88.89,89.89,90.18,87.74,146530,0,85.01,85.26,85.93,84.13,0,38336,38730,39039,38280,22460,0,2.238,2.234,2.241,2.234,0,1268.55,1270.85,1275.75,1255.2,0,785.95,785.9,793.85,781.95,1,1230,85.727,85.9,85.935,85.205,21540,0,21.129999,21.76,21.01,21.120001,20.469351,45807100,32.040001000000004,32.32,31.709999,31.99,31.99,5086800
2014-10-14,118.580002,118.82,118.349998,118.589996,118.589996,5174800,188.419998,189.820007,187.039993,187.699997,172.36178600000005,215847000,16321.90039,16463.66992,16273.63965,16315.19043,16315.19043,110410000,37.5,38.700001,36.849998,37.200001,36.881329,1470000,1.2659,1.2752,1.2769,1.264,0,85.04,88.23,88.74,84.48,141660,0,82.3,85.03,85.65,81.37,0,38767,38480,39018,38480,24150,1,2.197,2.24,2.264,2.176,0,1265.7,1267.9,1277.8,1260.95,0,795.1,784.35,797.0,784.35,1,1230,85.941,85.42,86.005,85.385,29920,1,21.280001,21.75,21.23,21.370001,20.711649,36062500,31.91,31.92,30.629998999999998,30.85,30.85,15403700
2014-10-16,119.019997,119.650002,118.879997,119.220001,119.220001,6545400,183.059998,187.580002,182.889999,186.270004,171.048706,270391000,16137.13965,16211.12012,15935.21973,16117.24023,16117.24023,131670000,37.799999,38.349998,36.400002,36.450001,36.137756,1719300,1.2809,1.2837,1.2847,1.2706,0,84.47,83.45,85.0,82.6,14940,1,83.09,81.12,84.88,79.84,1,38872,38912,39180,38610,29110,1,2.151,2.111,2.18,1.978,1,1255.85,1262.0,1263.5,1239.7,0,746.0,766.6,771.25,729.95,0,1230,85.041,85.0,85.53,84.835,59860,0,21.309999,21.77,21.23,21.360001,20.70196,28753500,30.360001,31.91,30.200001,31.1,31.1,19073500
2014-10-17,119.059998,119.230003,118.419998,118.989998,118.989998,8059000,188.419998,189.75,187.619995,188.470001,173.068893,214625000,16118.38965,16427.38086,16118.38965,16380.41016,16380.41016,137910000,36.5,36.549999,34.75,35.0,34.70018,1496300,1.2763,1.2811,1.2837,1.2744,0,86.16,86.5,87.34,85.49,280470,1,83.0,83.43,84.7,82.69,0,38399,38750,38882,38362,19770,0,2.199,2.155,2.229,2.122,1,1262.35,1256.2,1264.45,1253.35,1,756.7,742.0,761.0,740.25,1,1230,85.213,85.025,85.355,84.855,26570,1,21.41,21.440001,20.690001,20.690001,20.052597,54513000,31.33,31.629998999999998,31.030001000000002,31.25,31.25,7509000
2014-10-20,119.68,119.860001,119.540001,119.800003,119.800003,3033700,188.130005,190.449997,188.070007,190.300003,174.749344,130011000,16373.15039,16401.63086,16260.54004,16399.66992,16399.66992,94320000,35.5,35.950001,35.0,35.700001,35.39418,791900,1.2799,1.2758,1.2817,1.2731,1,85.4,86.35,86.7,84.41,247600,0,82.72,83.85,84.21,82.28,0,38533,38410,38823,38410,17240,1,2.193,2.218,2.225,2.16,0,1267.25,1259.6,1274.75,1258.6,1,762.3,754.0,764.7,753.7,1,1230,85.038,85.33,85.47,84.99,17650,0,20.950001,21.23,20.799999,21.200001,20.546886,32998700,31.09,31.24,30.66,31.139999,31.139999,6050400
2014-10-21,120.269997,120.5,119.910004,120.019997,120.019997,4566100,191.679993,194.199997,191.479996,194.070007,178.211273,154949000,16406.0293,16620.7793,16405.76953,16614.81055,16614.81055,105110000,36.150002,36.549999,35.349998,35.450001,35.14632,803900,1.2715,1.2801,1.2841,1.2713,0,86.22,85.13,86.49,85.1,258390,1,82.81,82.76,84.05,82.29,1,38767,38600,38975,38540,21790,1,2.227,2.176,2.227,2.135,1,1282.1,1267.75,1285.65,1263.15,1,776.0,762.85,777.6,759.15,1,1230,85.404,85.13,85.46,84.795,32410,1,21.43,21.58,21.02,21.1,20.449968,21702100,31.42,31.6,30.969998999999998,31.299999,31.299999,5778500
2014-10-22,119.690002,119.790001,119.25,119.339996,119.339996,3740200,194.410004,194.910004,192.610001,192.690002,176.944031,151822000,16615.25977,16653.89063,16459.84961,16461.32031,16461.32031,92050000,35.0,35.25,34.150002,34.150002,33.85746,789000,1.2649,1.2716,1.274,1.2636,0,84.71,86.46,87.07,84.47,264810,0,80.36,82.61,83.22,80.28,0,38209,38674,38719,38070,21430,0,2.22,2.216,2.25,2.178,0,1266.1,1282.5,1283.95,1262.55,0,776.7,775.85,784.0,768.5,1,1230,85.854,85.47,85.895,85.325,34250,1,20.969999,21.059999,20.42,20.440001,19.810299,40030800,31.469998999999998,31.5,30.459999,30.549999,30.549999,8602000
2014-10-23,118.709999,118.82,117.879997,118.519997,118.519997,6417500,194.619995,196.199997,194.259995,194.929993,179.00100700000004,154944000,16468.07031,16767.51953,16468.07031,16677.90039,16677.90039,99420000,33.900002,35.150002,33.150002,34.650002,34.353176,961000,1.2647,1.2651,1.2679,1.2614,0,86.83,84.71,87.19,84.12,306980,1,81.91,80.48,82.44,80.11,1,38016,38133,38170,37988,5130,0,2.277,2.216,2.3,2.201,1,1260.8,1266.0,1270.45,1246.65,0,779.3,769.7,782.85,764.5,1,1230,85.946,85.87,86.05,85.755,20050,1,20.25,20.719999,20.049999,20.559999,19.926601,36274300,30.9,31.26,30.77,31.059998999999998,31.059998999999998,7258800
2014-10-24,118.620003,118.629997,118.120003,118.349998,118.349998,3610600,195.25,196.490005,194.490005,196.429993,180.378433,117927000,16677.03906,16811.71094,16649.7207,16805.41016,16805.41016,90400000,34.700001,35.299999,34.400002,34.849998,34.551456,579100,1.267,1.2645,1.2696,1.2633,1,86.13,86.78,86.78,85.29,208220,0,81.31,82.03,82.03,80.44,0,38074,38050,38399,38014,9230,1,2.266,2.275,2.278,2.229,0,1250.9,1260.5,1260.5,1247.65,0,780.9,782.0,790.0,778.0,1,1230,85.818,85.925,86.015,85.615,25210,0,20.530001,20.639999,20.27,20.469999,19.839373,16302400,30.799999,30.889999,30.5,30.879998999999998,30.879998999999998,5649300
2014-10-27,118.18,118.370003,118.010002,118.059998,118.059998,2443600,195.729996,196.449997,195.029999,196.160004,180.130493,82954000,16796.09961,16836.98047,16729.83008,16817.93945,16817.93945,72580000,34.599998,34.950001,34.25,34.400002,34.105315999999995,571700,1.2698,1.2683,1.2725,1.2666,1,85.83,86.08,86.25,84.55,228430,0,80.65,81.32,81.34,79.49,0,38145,38070,38210,37935,13590,1,2.259,2.287,2.298,2.2430000000000003,0,1258.35,1250.85,1262.8,1249.45,1,787.15,779.8,788.7,777.2,1,1230,85.561,85.8,85.8,85.475,22240,0,20.35,20.4,20.09,20.110001,19.490467,28523200,30.290001,30.77,30.16,30.639999,30.639999,5203300
2014-10-28,118.480003,118.480003,118.010002,118.099998,118.099998,3260100,196.820007,198.419998,196.729996,198.410004,182.196655,106736000,16825.18945,17006.44922,16825.18945,17005.75,17005.75,83870000,34.700001,34.75,34.0,34.599998,34.3036,597800,1.2734,1.2698,1.2765,1.2683,1,86.03,85.5,86.38,85.08,198830,1,81.61,80.71,81.73,80.43,1,38129,38135,38467,38106,17740,0,2.3,2.262,2.3,2.248,1,1267.25,1258.25,1272.75,1251.85,1,792.5,790.0,790.0,790.0,1,1240,85.473,85.615,85.75,85.29,28260,0,20.290001,20.540001,20.1,20.530001,19.897528,32570200,30.690001000000002,30.92,30.57,30.82,30.82,4078000
2014-10-29,117.650002,117.910004,116.139999,116.410004,116.410004,7900800,198.550003,199.119995,196.800003,198.110001,181.921143,142557000,17005.07031,17065.5,16895.38086,16974.31055,16974.31055,76450000,34.200001,34.700001,32.549999,32.799999,32.519020000000005,1209500,1.2632,1.2735,1.2772,1.2631,0,87.12,86.1,87.94,86.06,243750,1,81.95,81.59,82.92,81.48,1,38273,38155,38326,37968,14950,1,2.321,2.296,2.362,2.276,1,1258.25,1268.1,1276.85,1257.7,0,800.7,794.9,803.0,791.5,1,1240,86.036,85.435,86.13,85.245,35650,1,20.290001,20.530001,19.57,19.639999,19.034945,68045200,31.18,31.450001,31.0,31.23,31.23,7632900
2014-10-30,115.800003,115.830002,114.940002,115.190002,115.190002,7852200,197.580002,199.949997,197.399994,199.380005,183.087341,113330000,16968.14063,17223.96094,16920.75977,17195.41992,17195.41992,80180000,32.25,32.450001,30.1,30.299999,30.040438,1815600,1.2613,1.2631,1.264,1.2547,0,86.24,86.93,87.1,85.71,191860,0,80.99,81.97,82.13,80.76,0,36574,38125,38130,36310,43090,0,2.3080000000000003,2.31,2.333,2.28,0,1246.9,1258.15,1261.0,1240.15,0,780.7,795.35,795.45,775.05,0,1240,86.23200000000001,86.095,86.585,86.075,35210,1,19.43,19.450001,18.16,18.200001,17.639307000000006,113088500,30.889999,31.01,30.629998999999998,30.76,30.76,6003000
2014-10-31,111.830002,112.879997,111.660004,112.660004,112.660004,18208200,201.779999,201.820007,200.770004,201.660004,185.181076,146903000,17208.7793,17395.53906,17208.7793,17390.51953,17390.51953,121610000,26.85,28.75,26.549999,27.4,27.165281,2344300,1.2525,1.2612,1.2618,1.2485,0,85.86,86.02,86.25,84.6,225370,0,80.65,81.15,81.38,79.66,0,35797,36381,36431,35123,45950,0,2.335,2.307,2.359,2.296,1,1237.05,1246.85,1246.85,1221.1,0,791.8,779.2,796.05,770.6,1,1240,87.016,86.25,87.245,86.23,64770,1,17.33,17.790001,16.889999,17.209999,16.679804,103841400,30.24,30.65,30.190001000000002,30.629998999999998,30.629998999999998,4680900
2014-11-03,112.389999,112.68,112.0,112.150002,112.150002,6589800,201.919998,202.449997,201.309998,201.770004,185.282074,93600000,17390.90039,17410.65039,17339.84961,17366.24023,17366.24023,80030000,27.799999,27.85,26.549999,27.15,26.917421,1441600,1.2483,1.2515,1.2517,1.2441,0,84.78,85.85,86.4,84.01,248170,0,78.22,80.65,81.03,78.13,0,35942,35565,36125,35290,23710,1,2.346,2.309,2.384,2.301,1,1230.75,1233.3,1245.05,1224.15,0,804.4,793.5,809.0,788.2,1,1240,87.40700000000002,87.13,87.54,87.125,40070,1,17.440001000000002,18.0,17.25,17.91,17.358242,74222500,30.51,30.719998999999998,29.66,29.76,29.76,18894200
2014-11-04,112.120003,112.709999,112.080002,112.220001,112.220001,6430100,201.229996,201.600006,200.059998,201.070007,184.639297,93343000,17368.81055,17397.23047,17278.35938,17383.83984,17383.83984,81390000,27.049999,27.049999,25.450001,25.549999,25.331127,1441900,1.2546,1.2483,1.2578,1.2481,1,82.82,84.21,84.43,82.08,313670,0,77.36,78.32,78.51,75.94,0,35495,35789,35810,35340,13270,0,2.335,2.341,2.351,2.303,0,1225.5,1229.8,1233.5,1218.3,0,790.65,803.65,805.45,783.0,0,1240,87.09200000000001,87.365,87.385,86.975,32510,0,17.790001,17.82,17.129998999999998,17.209999,16.679804,67537600,29.309998999999998,29.370001000000002,28.889999,29.299999,29.299999,12654700
2014-11-05,109.919998,110.839996,109.669998,109.790001,109.790001,13560100,202.539993,202.589996,201.449997,202.339996,185.805511,91709000,17385.75977,17486.58984,17385.75977,17484.5293,17484.5293,76030000,24.75,26.9,24.75,25.049999,24.835411,2362800,1.2486,1.2546,1.2568,1.2457,0,82.95,82.78,84.45,81.63,364450,1,78.95,77.44,79.43,76.54,1,34412,35227,35227,33730,53320,0,2.346,2.333,2.369,2.3280000000000003,1,1208.6,1225.15,1225.45,1197.1,0,757.85,786.45,787.55,755.1,0,1230,87.56700000000002,87.105,87.72,87.05,35200,1,16.68,17.34,16.450001,16.59,16.078909,86227300,29.35,30.110001,29.34,29.950001,29.950001,13851100
2014-11-06,109.919998,110.489998,109.75,109.879997,109.879997,7019900,202.389999,203.259995,201.639999,203.149994,186.549286,107089000,17491.66016,17560.31055,17440.34961,17554.4707,17554.4707,70670000,25.799999,27.0,25.700001,26.25,26.025131,1595500,1.2375,1.2487,1.2535,1.2365,0,82.86,83.1,83.27,82.05,224780,0,77.84,78.9,79.01,77.15,0,34271,34120,34350,33901,18010,0,2.382,2.344,2.391,2.326,1,1196.55,1209.15,1213.55,1192.65,0,752.6,759.6,762.0,746.45,0,1230,88.134,87.58,88.27,87.23,55060,1,16.9,17.690001000000006,16.85,17.209999,16.679804,103000000,29.469998999999998,29.690001000000002,29.26,29.6,29.6,6351700
2014-11-07,110.779999,113.150002,110.730003,112.970001,112.970001,10916500,203.169998,203.600006,202.610001,203.339996,186.72377,89540000,17558.58008,17575.33008,17493.36914,17573.92969,17573.92969,82860000,27.0,28.35,26.799999,28.200001,27.958429,1594200,1.2454,1.2376,1.2471,1.2359,1,83.39,82.67,83.86,82.16,195440,1,78.44,77.92,79.47,77.53,1,34796,34100,35142,33491,47820,1,2.301,2.387,2.407,2.299,0,1217.95,1196.85,1219.65,1188.8,1,772.55,751.5,777.1,747.9,1,1230,87.726,88.175,88.315,87.545,65230,0,17.559998999999998,18.690001,17.540001,18.639999,18.065752,136476900,29.75,30.129998999999998,29.73,29.76,29.76,6585100
2014-11-10,112.239998,112.239998,110.279999,110.459999,110.459999,8548500,203.380005,204.039993,203.130005,203.979996,187.311462,66319000,17568.98047,17621.86914,17547.50977,17613.74023,17613.74023,71430000,27.85,27.85,26.35,26.5,26.272991,1369100,1.2421,1.2452,1.251,1.2417,0,82.34,83.26,84.97,81.88,219910,0,77.19,78.57,79.92,77.2,0,34745,35173,35190,34537,22570,0,2.36,2.3080000000000003,2.362,2.273,1,1202.45,1209.15,1221.1,1194.25,0,766.25,771.05,776.5,761.0,0,1230,87.911,87.63,87.93,87.21,35400,1,18.32,18.32,17.309998999999998,17.450001,16.912416,111605600,30.17,30.17,29.27,29.34,29.34,7499200
2014-11-11,111.080002,112.760002,110.870003,112.040001,112.040001,8603200,204.059998,204.309998,203.649994,204.179993,187.495117,54499400,17615.64063,17638.21094,17584.93945,17614.90039,17614.90039,52880000,26.85,29.6,26.799999,28.9,28.652431,1766600,1.2475,1.2421,1.25,1.2394,1,81.67,82.13,82.38,80.46,213420,0,77.53,77.22,78.08,76.46,1,34805,34455,34940,34287,26290,1,2.371,2.373,2.373,2.369,1,1201.2,1202.35,1211.8,1191.5,0,772.7,761.95,774.75,755.0,1,1230,87.719,87.83,88.155,87.43,26760,0,17.77,18.549999,17.73,18.219999,17.658693,86722200,29.34,29.59,29.02,29.42,29.42,4859600
2014-11-12,112.050003,112.169998,111.230003,111.5,111.5,5133300,203.350006,204.240005,203.309998,203.960007,187.293091,90120300,17604.75,17626.71094,17536.16992,17612.19922,17612.19922,75980000,29.25,30.1,28.200001,28.75,28.503717,1263300,1.2439,1.2476,1.2499,1.2418,0,80.38,81.25,81.65,79.72,116120,0,76.89,77.64,78.22,76.77,0,34695,34758,34955,34514,21020,0,2.373,2.373,2.377,2.319,1,1199.65,1201.4,1211.3,1197.65,0,773.65,772.7,783.75,769.65,1,1230,87.906,87.765,87.98,87.47,32510,1,18.43,18.700001,17.790001,18.24,17.678076,46634200,29.24,29.57,29.08,29.139999,29.139999,6031000
2014-11-13,111.889999,112.260002,111.220001,111.669998,111.669998,4874600,204.160004,204.830002,203.210007,204.190002,187.504318,85357900,17618.68945,17705.48047,17583.88086,17652.78906,17652.78906,80540000,29.1,30.15,28.5,28.75,28.503717,1055100,1.2477,1.2439,1.2492,1.2426,1,77.92,79.97,80.2,77.83,21790,0,74.25,77.03,77.23,74.14,0,34707,34745,34990,34581,22690,1,2.345,2.377,2.384,2.34,0,1196.3,1199.8,1206.8,1193.05,0,770.85,774.0,780.15,764.1,0,1230,87.75200000000002,87.9,87.96,87.7,24050,0,18.459999,18.530001,17.809998999999994,17.940001000000006,17.387318,56202100,28.93,28.98,28.1,28.290001,28.290001,17638100
2014-11-14,110.760002,114.720001,110.650002,114.470001,114.470001,14173600,204.100006,204.490005,203.720001,204.240005,187.550232,80417500,17653.10938,17664.15039,17613.19922,17634.74023,17634.74023,72850000,28.25,31.200001,27.85,31.0,30.734440000000006,1677700,1.2523,1.2477,1.2548,1.2399,1,79.41,77.67,79.75,76.76,267610,1,75.96,74.49,76.43,73.38,1,36032,34568,36266,33938,50600,1,2.319,2.345,2.377,2.315,0,1213.7,1196.2,1216.55,1178.1,1,771.35,769.35,773.9,751.5,1,1230,87.59299999999998,87.95,88.365,87.455,54440,0,17.639999,19.18,17.540001,19.02,18.43405,110735500,28.41,28.950001,28.290001,28.83,28.83,7998900
2014-11-17,113.970001,114.269997,113.559998,114.050003,114.050003,5441000,203.850006,204.580002,203.649994,204.369995,187.669601,80441000,17631.84961,17675.07031,17606.81055,17647.75,17647.75,70330000,30.799999,32.200001,30.4,31.700001,31.428446,1469000,1.245,1.2526,1.2578,1.2444,0,79.31,79.5,79.6,77.94,189080,0,75.46,75.99,76.24,74.77,0,35629,35981,36284,35520,30090,0,2.34,2.313,2.347,2.282,1,1201.9,1200.8,1214.45,1197.75,1,770.05,765.1,777.15,762.95,0,1230,88.01,87.65,88.055,87.23,28650,1,18.85,19.51,18.66,19.389999,18.792646,58651700,28.459999,28.780001000000002,28.43,28.68,28.68,5791300
2014-11-18,114.860001,115.169998,114.550003,115.050003,115.050003,5586700,204.440002,205.919998,204.440002,205.550003,188.753174,76068100,17643.08984,17735.71094,17642.0293,17687.82031,17687.82031,87420000,32.450001,33.150002,31.4,33.0,32.717308,1715600,1.2537,1.245,1.2546,1.2442,1,78.47,79.01,79.95,78.21,209550,0,74.25,75.58,76.53,74.22,0,35804,35661,36380,35661,29110,1,2.317,2.335,2.342,2.3080000000000003,0,1203.5,1201.85,1216.2,1198.75,1,778.0,769.55,778.75,767.2,1,1230,87.645,87.95,87.97,87.565,26250,0,19.719999,20.379999,19.57,20.299999,19.674614,79925400,28.48,28.549999,28.190001000000002,28.200001,28.200001,7272600
2014-11-19,114.93,115.349998,112.879997,113.68,113.68,11997700,205.309998,205.550003,204.300003,205.220001,188.45015,82373000,17685.50977,17712.25977,17624.5,17685.73047,17685.73047,73780000,32.75,33.049999,30.700001,30.85,30.585728000000003,2080600,1.2554,1.2537,1.26,1.2512,1,78.1,78.41,79.45,78.04,247150,0,74.32,74.75,75.93,74.41,1,36372,35790,36660,35341,37720,1,2.358,2.317,2.363,2.31,1,1189.45,1203.45,1209.65,1181.6,0,771.2,775.0,781.0,764.3,0,1210,87.711,87.74,87.85,87.365,45970,1,20.23,20.26,19.120001,19.190001,18.59881,120983300,28.360001,28.620001000000002,28.1,28.25,28.25,6732900
2014-11-20,114.57,115.019997,114.089996,114.860001,114.860001,5607800,204.259995,205.710007,204.179993,205.580002,188.780716,72840300,17677.32031,17720.43945,17603.89063,17719.0,17719.0,77740000,31.450001,32.299999,31.049999,32.0,31.725876,1030700,1.254,1.2555,1.2576,1.2504,0,79.33,78.16,79.95,77.56,206380,1,75.58,74.25,75.76,74.17,1,35819,35920,36150,35632,24790,0,2.338,2.358,2.358,2.303,0,1206.7,1189.05,1213.65,1182.35,1,768.4,765.25,773.95,762.3,0,1210,87.667,87.78,88.01,87.54,38420,0,19.66,19.93,19.360001,19.709999,19.102789,58492700,28.51,28.809998999999998,28.379998999999998,28.73,28.73,7225700
2014-11-21,115.580002,115.959999,114.470001,115.389999,115.389999,6564300,207.639999,207.839996,205.979996,206.679993,189.790817,142327300,17721.01953,17894.83008,17721.01953,17810.06055,17810.06055,140940000,32.700001,33.0,31.299999,31.6,31.329302,1342000,1.239,1.2541,1.2571,1.2376,0,80.36,79.95,81.61,79.07,264610,1,76.65,76.41,77.95,75.74,1,36080,35901,36529,35703,32890,1,2.312,2.34,2.354,2.3080000000000003,0,1227.1,1206.75,1234.6,1206.4,1,796.3,773.05,796.6,771.7,1,1210,88.405,87.72,88.48,87.505,55320,1,20.23,20.290001,19.57,19.879999,19.267551,45994100,29.059998999999998,29.139999,28.709999,29.1,29.1,10808000
2014-11-24,115.150002,115.370003,114.790001,115.110001,115.110001,4695000,207.169998,207.389999,206.910004,207.259995,190.32341,65880800,17812.63086,17855.26953,17793.18945,17817.90039,17817.90039,85510000,31.5,32.599998,31.450001,31.950001,31.676304,921400,1.2443,1.2376,1.2445,1.2357,1,79.68,80.5,80.85,79.4,151150,0,75.49,76.66,77.06,75.49,0,36245,36138,36366,36000,18140,1,2.305,2.31,2.338,2.299,0,1207.85,1223.45,1228.85,1200.65,0,791.65,794.35,801.35,787.95,0,1210,88.206,88.445,88.515,88.145,26080,0,19.77,19.950001,19.43,19.59,18.986485,40821500,28.9,29.23,28.65,28.74,28.74,8451700
2014-11-25,115.099998,115.470001,114.900002,115.379997,115.379997,9051800,207.539993,207.789993,206.800003,207.110001,190.185699,79108300,17819.05078,17854.73047,17790.89063,17814.93945,17814.93945,88190000,32.049999,34.900002,31.9,34.849998,34.551456,1734100,1.2475,1.2443,1.2487,1.2401,1,78.33,79.45,80.44,78.05,256830,0,73.87,75.54,76.61,73.74,0,36520,36350,36776,36350,29170,1,2.259,2.305,2.317,2.257,0,1222.95,1207.8,1226.35,1205.3,1,796.85,792.4,800.4,791.5,1,1210,87.962,88.225,88.4,87.87,33880,0,19.65,20.42,19.620001,20.389999,19.761843,72984400,29.040001,29.07,28.01,28.030001000000002,28.030001000000002,24788500
2014-11-26,115.25,115.339996,114.980003,115.160004,115.160004,3184000,207.289993,207.759995,207.029999,207.639999,190.672379,62167800,17812.25,17833.75977,17791.16016,17827.75,17827.75,67450000,34.849998,35.0,34.299999,34.400002,34.105315999999995,1117200,1.2506,1.2475,1.2532,1.2443,1,77.75,78.28,78.86,77.3,202190,0,73.47,73.89,74.5,73.32,0,36594,36521,36662,36432,12960,1,2.245,2.259,2.262,2.229,0,1229.0,1222.85,1230.35,1219.05,1,801.6,794.0,804.15,790.4,1,1210,87.649,87.925,88.105,87.56,27570,0,20.33,20.35,20.040001,20.1,19.480774,36643000,27.969998999999998,28.18,27.85,27.9,27.9,14993400
2014-11-28,113.529999,113.830002,111.949997,112.110001,112.110001,9616300,207.490005,207.869995,206.910004,207.199997,190.268356,57890100,17830.55078,17893.41992,17807.7793,17828.24023,17828.24023,80470000,32.950001,32.950001,31.299999,31.35,31.081446000000003,939700,1.2452,1.2468,1.2492,1.2427,0,70.15,72.58,73.41,69.78,262030,0,66.05,73.72,73.78,65.91,0,34527,35785,35785,34385,23870,0,2.173,2.215,2.225,2.166,0,1200.7,1215.8,1220.4,1200.05,0,812.4,805.05,814.55,795.7,1,0,88.413,88.135,88.455,87.995,26820,1,19.27,19.280001,18.09,18.360001,17.794376,113272100,26.34,26.42,25.459999,25.58,25.58,20256800
2014-12-01,113.800003,117.360001,113.739998,116.580002,116.580002,15644000,206.399994,206.539993,205.380005,205.759995,188.945999,103968400,17827.26953,17827.26953,17726.55078,17776.80078,17776.80078,86390000,32.0,34.599998,31.950001,34.450001,34.154888,2214200,1.247,1.2456,1.2507,1.2419,1,72.54,70.15,73.02,67.53,369850,1,69.24,66.12,69.66,63.84,1,36723,33146,36950,32626,6310,1,2.236,2.178,2.2430000000000003,2.15,1,1226.9,1188.95,1247.55,1184.15,1,808.1,805.5,810.85,795.95,0,1210,87.98200000000001,88.37,88.505,87.805,43340,0,18.950001,19.860001,18.84,19.719999,19.112482,87972600,25.309998999999998,26.389999,25.26,26.32,26.32,25990000
2014-12-02,115.129997,115.709999,114.720001,115.139999,115.139999,6378100,205.809998,207.339996,205.779999,207.089996,190.167328,74507200,17778.84961,17897.05078,17778.84961,17879.55078,17879.55078,81970000,33.549999,34.799999,32.900002,33.700001,33.411312,1317300,1.2383,1.2471,1.2478,1.2377,0,70.54,72.51,73.03,70.4,252520,0,67.59,69.35,69.44,66.78,0,36158,36200,36587,35600,1030,0,2.294,2.234,2.296,2.225,1,1217.8,1227.4,1233.25,1212.7,0,803.05,806.7,809.35,797.55,0,1200,88.70299999999997,88.025,88.73,87.995,36440,1,19.08,19.66,18.91,19.200001,18.608501,54543300,25.85,26.08,25.32,25.58,25.58,20382100
2014-12-03,115.68,116.760002,115.559998,116.330002,116.330002,5758800,207.300003,208.149994,207.100006,207.889999,190.901978,68952000,17880.90039,17924.15039,17855.58984,17912.61914,17912.61914,99400000,33.950001,36.049999,33.950001,34.849998,34.551456,1268900,1.2311,1.2382,1.2391,1.23,0,69.92,70.95,71.46,69.5,244860,0,67.37,67.7,68.33,66.9,0,36285,36139,36535,35931,260,1,2.282,2.292,2.306,2.278,0,1224.5,1217.7,1233.75,1213.1,1,796.85,802.35,806.25,802.35,0,1190,88.993,88.675,89.06,88.63,34680,1,19.5,19.969999,17.719998999999994,19.25,18.65696,52488100,25.639999,25.889999,25.35,25.58,25.58,12303500
2014-12-04,116.010002,116.339996,115.610001,115.879997,115.879997,3623600,207.539993,208.270004,206.699997,207.660004,190.690765,91316600,17910.01953,17937.96094,17814.81055,17900.09961,17900.09961,76270000,34.75,35.700001,33.75,33.950001,33.659168,884700,1.2379,1.2313,1.2458,1.2282,1,69.64,70.15,70.6,68.81,190550,0,66.75,67.48,68.3,66.17,0,36507,36300,36657,36081,350,1,2.236,2.282,2.298,2.236,0,1235.85,1224.6,1246.3,1223.3,1,801.45,797.35,799.3,797.35,1,1175,88.735,88.97,89.2,88.23,67520,0,19.65,19.870001,19.18,19.200001,18.608501,49542400,25.24,25.5,25.1,25.34,25.34,6917900
2014-12-05,115.160004,115.18,114.239998,114.43,114.43,6331000,207.869995,208.470001,207.550003,208.0,191.002975,91025500,17903.05078,17991.18945,17903.05078,17958.78906,17958.78906,79110000,33.400002,33.799999,32.299999,33.200001,32.9156,899800,1.2285,1.238,1.2393,1.2271,0,69.07,69.53,69.82,68.1,196040,0,65.68,66.97,67.06,65.34,0,36230,36250,36400,35760,150,0,2.307,2.245,2.331,2.2430000000000003,1,1224.0,1235.8,1240.25,1219.25,0,803.2,805.85,806.9,800.4,1,1175,89.36,88.665,89.495,88.65,42740,1,18.85,19.110001,18.65,18.75,18.172365,46715200,25.15,25.24,24.73,24.959999,24.959999,11508000
2014-12-08,114.970001,116.160004,114.459999,115.779999,115.779999,5224500,207.520004,208.119995,205.929993,206.610001,189.726563,108588200,17954.93945,17960.56055,17804.2793,17852.48047,17852.48047,88680000,34.0,34.799999,32.349998,34.200001,33.907028000000004,1444700,1.2317,1.2278,1.2344,1.2246,1,66.19,68.79,68.79,65.93,191670,0,63.03,65.52,65.61,62.84,0,36595,36610,36913,36537,13980,1,2.259,2.31,2.347,2.2430000000000003,0,1232.5,1222.15,1237.85,1220.75,1,797.8,803.35,807.7,796.5,0,1175,89.04700000000003,89.435,89.565,88.91,45090,0,19.02,19.25,18.27,18.889999,18.30805,52915800,24.48,24.5,23.83,23.91,23.91,15299600
2014-12-09,117.040001,118.989998,116.980003,118.190002,118.190002,10467200,204.369995,206.600006,203.910004,206.470001,189.597977,125180100,17847.36914,17847.36914,17629.57031,17801.19922,17801.19922,100400000,35.0,37.799999,34.849998,36.0,35.691608,1593800,1.2375,1.2317,1.2448,1.2292,1,66.84,66.0,67.04,65.29,190520,1,63.36,63.14,64.34,62.39,1,38521,36797,38730,36711,35290,1,2.213,2.264,2.271,2.187,0,1248.1,1231.95,1256.25,1223.35,1,812.1,798.3,806.4,798.3,1,1175,88.69200000000002,89.21,89.28,88.155,64120,0,19.52,20.17,19.43,19.77,19.160938,78927800,23.870001000000002,24.32,23.74,24.200001,24.200001,12067000
2014-12-10,118.150002,118.470001,117.809998,117.959999,117.959999,4277400,205.910004,205.979996,202.929993,203.160004,186.558502,159856400,17797.99023,17797.99023,17508.09961,17533.15039,17533.15039,115100000,35.75,36.799999,34.299999,34.599998,34.3036,1181900,1.2448,1.2374,1.2449,1.2361,1,64.24,66.25,66.36,63.56,249640,0,61.19,63.4,63.5,60.5,0,38668,38500,39042,38162,28670,1,2.173,2.218,2.23,2.155,0,1246.5,1248.05,1254.6,1239.15,0,821.8,819.4,819.4,819.4,1,1175,88.287,88.685,88.82,88.195,57050,0,19.76,20.209999,19.209999,19.209999,18.618191,61161000,23.67,23.68,22.950001,23.280001000000002,23.280001000000002,26212500
2014-12-11,116.980003,118.379997,116.82,117.690002,117.690002,5214500,203.880005,206.190002,203.710007,204.190002,187.504318,159012800,17534.30078,17758.50977,17534.30078,17596.33984,17596.33984,90100000,34.299999,35.0,33.049999,33.150002,32.866024,1437600,1.2411,1.2448,1.2496,1.237,0,63.68,64.47,65.13,63.05,185630,0,59.11,61.19,61.75,59.03,0,38722,38668,38990,38330,19010,1,2.169,2.167,2.216,2.139,0,1241.35,1246.35,1252.6,1231.6,0,819.6,814.0,823.0,813.8,0,1175,88.682,87.97,88.795,87.935,45950,1,18.98,19.639999,18.860001,19.0,18.414663,41317400,22.969998999999998,23.370001000000002,22.629998999999998,22.68,22.68,21566900
2014-12-12,117.389999,117.800003,116.68,117.410004,117.410004,4736500,202.639999,203.820007,200.850006,200.889999,184.473953,202330200,17590.05078,17590.05078,17280.83008,17280.83008,17280.83008,121950000,33.099998,33.150002,31.799999,32.049999,31.775446,1627200,1.2462,1.2413,1.2487,1.2384,1,61.85,63.01,63.66,61.35,153890,0,57.51,59.3,59.7,57.47,0,38707,38784,38899,38460,16120,0,2.083,2.171,2.171,2.083,0,1230.0,1241.05,1244.6,1225.85,0,816.55,820.35,820.35,811.5,0,1175,88.345,88.59,88.64,88.12,13160,0,18.950001,19.15,18.57,18.65,18.075447,43489900,22.33,22.370001000000002,21.809998999999998,21.93,21.93,26468600
2014-12-15,116.220001,116.970001,114.360001,114.389999,114.389999,8796000,201.979996,202.529999,198.779999,199.509995,183.206741,189965800,17285.74023,17403.53906,17115.2793,17180.83984,17180.83984,114050000,31.4,32.150002,28.75,28.85,28.602859,1590600,1.2437,1.2462,1.2485,1.2414,0,61.06,61.2,63.25,60.2,107890,0,55.4,57.15,58.81,55.1,0,38315,38583,38889,38198,18480,0,2.115,2.0780000000000003,2.136,2.071,1,1212.95,1229.75,1231.6,1207.3,0,802.55,814.8,817.55,796.1,0,1175,88.57,88.145,88.6,88.145,780,1,18.360001,18.719999,17.32,17.34,16.805803,90290400,21.959999,22.049999,20.969998999999998,21.059998999999998,21.059998999999998,25743700
2014-12-16,116.279999,116.5,114.07,114.949997,114.949997,9174000,198.580002,202.399994,197.860001,197.910004,181.737488,259543800,17173.07031,17427.43945,17067.58984,17068.86914,17068.86914,116640000,30.049999,30.5,28.85,29.1,28.850719,1216100,1.2511,1.2437,1.2571,1.2433,1,59.86,60.65,61.01,58.5,19700,0,55.62,55.52,57.27,53.72,1,36727,38191,38595,36162,47990,0,2.061,2.116,2.1180000000000003,2.009,0,1202.7,1212.75,1227.45,1195.05,0,784.0,804.8,806.0,801.25,0,1175,88.29700000000003,88.68,88.735,87.83,56870,0,17.91,18.0,17.08,17.1,16.573196,64026200,20.65,21.73,20.530001000000002,21.299999,21.299999,47696000
2014-12-17,115.099998,115.480003,113.580002,114.269997,114.269997,9097300,198.440002,202.339996,198.289993,201.789993,185.30043,253910100,17069.16016,17389.30078,17069.16016,17356.86914,17356.86914,118220000,29.299999,31.1,29.15,30.9,30.635298,1462000,1.2343,1.2512,1.2517,1.2322,0,61.18,59.9,63.4,58.71,304050,1,55.81,55.6,59.08,54.31,1,36731,36762,37047,36226,22810,1,2.136,2.061,2.15,2.047,1,1195.15,1202.85,1206.55,1189.7,0,779.25,780.25,792.95,775.0,0,1200,89.32600000000002,88.19,89.365,88.085,60780,1,17.280001000000002,18.1,17.16,17.98,17.426085,90028100,20.959999,22.43,20.85,21.34,21.34,47424400
2014-12-18,115.589996,115.809998,114.580002,115.150002,115.150002,5258100,204.740005,212.970001,203.919998,206.779999,189.882645,257633900,17367.84961,17778.40039,17367.84961,17778.15039,17778.15039,123940000,31.85,32.150002,31.0,31.9,31.62673,1202800,1.2286,1.2342,1.2353,1.2265,0,59.27,60.94,63.7,59.17,294890,0,55.55,56.53,59.43,54.75,0,36555,36899,37250,36449,22070,0,2.208,2.148,2.225,2.111,1,1199.1,1195.45,1214.85,1194.1,1,792.15,793.9,793.9,793.9,1,1225,89.477,89.25,89.615,89.12,33220,1,18.41,18.85,18.07,18.76,18.182056,62391200,21.68,21.75,20.540001,20.74,20.74,33130400
2014-12-19,115.059998,115.220001,114.769997,114.769997,114.769997,4652300,206.429993,207.330002,205.610001,206.520004,190.690521,245084600,17778.01953,17874.0293,17746.55078,17804.80078,17804.80078,343690000,32.099998,32.599998,31.6,32.099998,31.825018,3064900,1.2228,1.2288,1.2305,1.2222,0,61.38,59.85,62.66,59.05,222070,1,56.52,55.5,56.91,54.2,1,36940,36453,37030,36452,16180,1,2.16,2.213,2.234,2.157,0,1196.8,1198.25,1203.7,1195.4,0,805.1,793.9,800.85,793.9,1,1225,89.84100000000002,89.51,89.88,89.38,28390,1,18.719999,19.030001,18.530001,18.530001,17.959141,46674500,21.23,22.1,20.93,21.959999,21.959999,27840900
2014-12-22,114.809998,114.970001,112.410004,112.550003,112.550003,7483200,206.75,207.470001,206.460007,207.470001,191.567703,148318900,17812.25,17962.7793,17812.25,17959.43945,17959.43945,98460000,31.85,31.9,29.25,29.35,29.098577,1369300,1.2231,1.2226,1.2273,1.2216,1,60.11,61.99,62.97,59.84,195790,0,55.31,57.84,58.62,55.22,0,36155,36918,37150,35830,18140,0,2.156,2.165,2.19,2.149,0,1179.9,1196.95,1203.2,1176.0,0,815.25,805.7,812.0,805.65,1,1245,89.949,89.92,89.985,89.58,16460,1,18.4,18.5,17.360001,17.459999,17.033329000000002,73948700,21.389999,21.389999,20.860001,20.92,20.92,20581700
2014-12-23,112.879997,113.32,112.610001,112.739998,112.739998,7763300,208.169998,208.229996,207.399994,207.75,191.826248,122167900,17971.50977,18069.2207,17970.16016,18024.16992,18024.16992,82890000,29.35,30.35,28.75,28.950001,28.702003,1025200,1.2172,1.2231,1.2247,1.2165,0,61.69,60.24,62.14,59.84,159860,1,56.77,55.56,57.73,55.23,1,36423,36138,36660,35924,17790,1,2.269,2.157,2.271,2.155,1,1192.85,1179.8,1194.2,1179.6,1,814.05,812.4,816.05,807.05,0,1245,90.326,89.945,90.405,89.845,26080,1,17.5,18.07,17.209999,17.299999,16.877241,41643500,20.940001000000002,21.77,20.940001000000002,21.559998999999998,21.559998999999998,16178600
2014-12-24,112.830002,112.919998,112.660004,112.769997,112.769997,1501600,208.020004,208.339996,207.720001,207.770004,191.844696,42963400,18035.73047,18086.24023,18027.7793,18030.21094,18030.21094,42870000,28.85,30.15,28.85,29.85,29.594294,588500,1.2195,1.2172,1.2222,1.217,1,60.24,61.63,61.71,59.37,108670,0,55.89,56.84,57.19,55.11,0,36445,36360,36599,36319,9140,1,2.264,2.26,2.301,2.241,0,1190.15,1192.45,1193.45,1185.8,0,807.8,815.55,815.55,815.55,0,1245,90.223,90.245,90.315,90.08,13080,0,17.35,17.959999,17.16,17.77,17.335758,40803300,21.190001000000002,21.200001,20.84,21.049999,21.049999,9762600
2014-12-26,114.82,114.980003,114.529999,114.830002,114.830002,3765600,208.309998,208.850006,208.25,208.440002,192.463348,57326700,18038.30078,18103.44922,18038.30078,18053.71094,18053.71094,52570000,31.0,31.299999,30.15,30.75,30.486582,619500,1.2176,1.2224,1.2228,1.2168,0,59.45,60.19,60.97,59.21,48780,0,55.13,55.93,56.66,54.58,0,37315,36655,37644,36655,19740,1,2.252,2.255,2.266,2.236,0,1216.15,1192.75,1219.4,1192.0,1,818.6,816.05,823.35,816.05,1,1245,90.31,90.12,90.37,90.07,6650,1,18.35,18.48,18.040001,18.24,17.794273,39305800,21.219998999999998,21.219998999999998,20.629998999999998,20.780001000000002,20.780001000000002,12554500
2014-12-29,114.610001,114.639999,113.230003,113.669998,113.669998,12963700,208.220001,208.970001,208.139999,208.720001,192.721863,79643900,18046.58008,18073.03906,18021.57031,18038.23047,18038.23047,53870000,30.700001,30.700001,29.299999,29.549999,29.296862,760300,1.2152,1.2182,1.2221,1.2142,0,57.88,59.65,60.43,57.37,155110,0,53.72,55.13,55.82,52.98,0,36484,37377,37534,36431,17400,0,2.204,2.248,2.253,2.193,0,1203.6,1214.55,1220.95,1195.2,0,812.0,820.5,830.1,813.0,0,1245,90.496,90.31,90.605,90.08,22570,1,18.17,18.190001,17.75,17.82,17.384532999999998,39723400,20.950001,20.950001,20.02,20.299999,20.299999,21605900
2014-12-30,114.989998,116.260002,114.900002,115.199997,115.199997,7987300,208.210007,208.369995,207.509995,207.600006,191.687714,73540800,18035.01953,18035.01953,17959.69922,17983.07031,17983.07031,47490000,30.35,30.950001,30.1,30.4,30.139582,1221800,1.2157,1.2151,1.2188,1.2123,1,57.9,57.93,58.39,56.74,154110,1,53.89,53.83,54.44,52.81,1,37352,36568,37746,36422,24640,1,2.192,2.202,2.209,2.167,0,1217.9,1203.95,1223.9,1201.65,1,804.2,809.7,814.45,799.25,0,1245,90.279,90.515,90.66,90.115,25190,0,18.17,18.709999,18.15,18.450001,17.99914,61264100,20.309998999999998,20.549999,20.17,20.290001,20.290001,17107800
2014-12-31,114.889999,115.0,113.279999,113.580002,113.580002,7624200,207.990005,208.190002,205.389999,205.539993,189.785645,130333800,17987.66016,18043.2207,17820.88086,17823.07031,17823.07031,82840000,30.35,30.799999,29.75,30.4,30.139582,803800,1.2098,1.2155,1.2172,1.2096,0,57.33,57.35,57.68,55.81,148140,0,53.78,53.99,54.14,52.56,0,35990,37205,37324,35858,21330,0,2.17,2.1830000000000003,2.19,2.165,0,1209.15,1217.85,1220.45,1203.75,0,798.4,805.75,807.5,795.0,0,0,90.647,90.255,90.665,90.155,18530,1,18.27,18.6,18.049999,18.379999,17.930849,29107600,20.01,20.42,19.84,20.360001,20.360001,24301300
2015-01-02,112.489998,114.800003,112.32,114.080002,114.080002,7109600,206.380005,206.880005,204.179993,205.429993,189.684052,121465900,17823.07031,17951.7793,17731.30078,17832.99023,17832.99023,76270000,29.75,32.049999,29.6,32.049999,31.775446,1155900,1.2003,1.2106,1.2111,1.2001,0,56.42,58.02,58.54,55.48,177980,0,52.69,53.93,55.28,52.2,0,36235,36498,36820,35698,27850,1,2.114,2.2,2.213,2.102,0,1203.2,1213.65,1215.6,1187.9,0,794.85,797.25,802.9,791.3,0,1245,91.383,90.81,91.49,90.8,44830,1,18.07,18.950001,17.950001,18.940001,18.477167,47287400,19.969998999999998,20.35,19.690001000000002,19.889999,19.889999,21106500
2015-01-05,114.779999,116.0,114.730003,115.800003,115.800003,8168500,204.169998,204.369995,201.350006,201.720001,186.258423,169632600,17821.30078,17821.30078,17475.92969,17501.65039,17501.65039,116160000,32.5,33.599998,31.950001,33.549999,33.2626,1232300,1.1934,1.2003,1.2008,1.1883,0,53.11,56.25,56.3,52.66,289890,0,49.91,52.73,52.84,49.8,0,37026,36627,37196,36385,25520,1,2.0340000000000003,2.102,2.133,2.027,0,1212.95,1201.75,1219.1,1199.5,1,793.2,800.25,805.1,792.05,0,1245,91.622,91.73,92.05,91.55,42510,1,19.059999,19.469999,18.76,19.440001,18.964947,46021100,19.33,19.360001,18.790001,18.790001,18.790001,31499500
2015-01-06,116.220001,117.5,115.800003,117.120003,117.120003,11232300,202.089996,202.720001,198.860001,199.820007,184.504105,209151400,17504.17969,17581.05078,17262.36914,17371.64063,17371.64063,101870000,33.75,36.099998,33.5,34.799999,34.501888,1904200,1.1889,1.1933,1.1969,1.1884,0,51.1,53.2,53.6,50.52,338880,0,48.03,50.03,50.4,47.58,0,37914,37166,38136,37052,25880,1,1.938,2.037,2.039,1.887,0,1219.65,1212.9,1228.9,1209.3,1,800.4,794.0,810.0,794.0,1,1245,91.738,91.57,91.93,91.415,44990,1,19.629999,20.690001,19.540001,20.469999,19.969776,76091200,18.559998999999998,18.700001,18.0,18.049999,18.049999,42235000
2015-01-07,116.470001,116.879997,116.169998,116.43,116.43,6434200,201.419998,202.720001,200.880005,202.309998,186.803207,125346700,17374.7793,17597.08008,17374.7793,17584.51953,17584.51953,91030000,33.849998,34.599998,33.299999,33.599998,33.312168,1536400,1.1839,1.1892,1.1898,1.1803,0,51.15,51.15,51.84,49.66,318280,1,48.78,48.05,49.36,46.88,1,37762,37550,37930,37211,21020,0,1.969,1.944,2.009,1.926,1,1220.65,1219.75,1224.75,1214.8,1,792.45,802.3,804.45,785.8,0,1220,92.115,92.0,92.51,91.9,43830,1,20.01,20.67,19.82,20.09,19.599064,45809700,18.299999,18.65,18.049999,18.370001000000002,18.370001000000002,31332600
2015-01-08,116.449997,116.870003,115.849998,115.940002,115.940002,7033700,204.009995,206.160004,203.990005,205.899994,190.118027,147217800,17591.9707,17916.03906,17591.9707,17907.86914,17907.86914,114890000,33.75,34.150002,32.0,32.450001,32.17202,1309600,1.1793,1.1839,1.1848,1.1753,0,50.96,51.06,51.91,49.81,243420,0,48.97,48.86,49.73,47.81,1,36954,37612,37613,36850,21320,0,2.018,1.976,2.03,1.968,1,1220.3,1220.35,1227.75,1216.0,0,793.1,803.25,803.25,791.55,1,1210,92.602,92.235,92.76,92.22,28010,1,20.23,20.57,19.610001,19.790001,19.306395,46813900,18.280001000000002,18.59,18.059998999999998,18.549999,18.549999,26705500
2015-01-09,116.510002,117.339996,116.5,117.260002,117.260002,7952200,206.399994,206.419998,203.509995,204.25,188.594528,150812300,17911.01953,17915.32031,17686.08984,17737.36914,17737.36914,93390000,32.900002,34.049999,32.700001,33.700001,33.411312,796200,1.1841,1.1793,1.1848,1.1763,1,50.11,51.25,51.44,48.9,285720,0,48.2,49.03,49.72,47.27,0,36833,36820,37199,36530,21890,0,1.95,2.018,2.028,1.943,0,1233.75,1220.2,1233.95,1219.8,1,800.15,792.1,803.5,791.05,1,1200,92.147,92.515,92.745,92.105,45230,0,20.129999,20.73,20.129999,20.709999,20.203911,55965200,18.4,18.5,17.860001,18.280001000000002,18.280001000000002,26371600
2015-01-12,117.459999,118.709999,117.32,118.559998,118.559998,8318200,204.410004,204.600006,201.919998,202.649994,187.117142,144396100,17742.05078,17793.88086,17571.58008,17640.83984,17640.83984,92500000,33.849998,35.900002,33.799999,35.049999,34.749748,1241000,1.1834,1.1838,1.1871,1.1786,0,47.43,49.93,49.98,47.16,223920,0,45.7,48.22,48.22,45.65,0,36971,37074,37304,36847,15530,1,1.909,1.964,1.98,1.902,0,1239.25,1234.45,1246.4,1227.25,1,814.1,803.2,814.95,800.5,1,1200,92.184,92.04,92.53,91.865,32140,1,20.889999,21.76,20.780001,21.49,20.964849,62924400,17.76,17.76,17.389999,17.41,17.41,30762400
2015-01-13,118.959999,119.190002,117.870003,118.160004,118.160004,7691300,204.119995,205.479996,200.509995,202.080002,186.590866,214553300,17645.01953,17923.00977,17498.23047,17613.67969,17613.67969,99360000,35.650002,35.700001,32.650002,33.5,33.213024,1327400,1.1772,1.1833,1.186,1.1753,0,46.59,47.06,47.29,45.19,208060,0,46.13,45.73,46.83,44.24,1,38158,37240,38290,37240,29690,1,1.905,1.905,1.945,1.864,0,1244.5,1239.3,1249.3,1237.5,1,815.7,810.6,820.0,807.75,1,1200,92.502,92.15,92.63,92.02,34170,1,21.870001,21.889999,20.309999,20.549999,20.047821,75387000,17.25,17.73,17.1,17.620001000000002,17.620001000000002,33007700
2015-01-14,119.080002,119.32,117.900002,117.970001,117.970001,7727400,199.649994,201.100006,198.570007,200.860001,185.464355,192991100,17609.06055,17609.06055,17264.90039,17427.08984,17427.08984,109180000,34.299999,34.299999,32.200001,33.450001,33.163456,1255600,1.1789,1.1772,1.1846,1.1726,1,48.69,46.84,49.21,45.59,122340,1,48.62,46.2,48.95,45.05,1,37930,37900,38100,37025,30060,0,1.855,1.9,1.902,1.784,0,1235.2,1244.55,1248.65,1227.65,0,780.65,817.65,817.65,766.2,0,1190,92.345,92.46,92.635,91.8,50460,0,21.09,21.120001,19.879999,20.309999,19.813686,64255900,17.450001,18.48,17.27,18.27,18.27,42369300
2015-01-15,120.410004,121.699997,120.339996,120.940002,120.940002,17692500,201.630005,202.009995,198.880005,199.020004,183.765396,176613900,17436.30078,17517.41016,17298.03906,17320.71094,17320.71094,94520000,34.650002,36.5,34.599998,35.75,35.443748,2771200,1.1631,1.1789,1.1795,1.157,0,47.67,48.68,50.62,47.0,17930,0,46.24,48.64,51.31,46.11,0,37922,37601,38389,37076,37800,0,1.7280000000000002,1.86,1.9,1.702,0,1259.9,1235.15,1267.05,1230.4,1,766.35,776.7,790.0,765.1,0,1180,92.608,92.37,93.3,91.495,80170,1,21.190001,21.65,21.059999,21.48,20.955093,84358300,18.540001,18.610001,17.42,17.450001,17.450001,50092700
2015-01-16,121.730003,123.150002,121.709999,122.519997,122.519997,14428200,198.770004,201.820007,198.550003,201.630005,186.175339,211879600,17320.0,17528.36914,17243.55078,17511.57031,17511.57031,140480000,36.25,37.5,35.950001,36.950001,36.633476,1733700,1.157,1.1633,1.165,1.1462,0,50.17,48.25,50.41,48.07,293490,1,48.47,46.81,49.33,46.41,1,39061,38095,39380,37610,31700,1,1.831,1.724,1.839,1.6980000000000002,1,1268.65,1260.2,1272.2,1254.3,1,754.3,768.8,775.0,746.0,0,1180,92.89,92.565,93.565,92.38,60080,1,21.709999,22.33,21.68,22.16,21.618477,68948500,17.74,18.459999,17.719998999999998,18.33,18.33,37738600
2015-01-20,123.629997,124.599998,123.489998,124.199997,124.199997,14957400,202.399994,202.720001,200.169998,202.059998,186.572357,129466200,17516.96094,17588.69922,17346.73047,17515.23047,17515.23047,119600000,38.049999,40.0,37.849998,38.900002,38.566769,1614100,1.1551,1.1606,1.1616,1.154,0,47.99,48.91,49.48,47.78,259580,0,46.39,48.69,48.77,45.89,0,39522,38900,39786,38900,28690,1,1.791,1.8,1.837,1.759,0,1278.55,1263.45,1288.85,1261.75,1,778.75,755.05,783.25,751.4,1,1180,93.349,93.05,93.385,92.84,32220,1,22.67,23.09,22.6,22.940001,22.379416,73274000,17.67,17.85,17.35,17.48,17.48,28446700
2015-01-21,125.18,125.339996,123.370003,124.230003,124.230003,11082700,201.5,203.660004,200.940002,203.080002,187.514191,122942700,17509.96094,17599.58008,17396.03906,17554.2793,17554.2793,95530000,33.349998,34.0,30.049999,31.049999,30.784012,6016100,1.161,1.1553,1.1677,1.1542,1,49.03,48.29,49.59,48.21,268650,1,47.35,46.74,48.25,46.6,1,39923,39772,40580,39565,38610,1,1.875,1.796,1.875,1.773,1,1272.6,1278.95,1289.35,1270.75,0,768.8,775.5,782.8,767.25,0,1180,93.14,93.3,93.325,92.36,55510,0,23.200001,23.219999,22.1,22.540001,21.989195,60199000,17.719998999999998,18.030001000000002,17.6,17.77,17.77,23663900
2015-01-22,125.07,125.580002,124.150002,125.230003,125.230003,10518400,203.990005,206.259995,202.330002,206.100006,190.302704,174356000,17557.28906,17840.89063,17482.53906,17813.98047,17813.98047,111980000,31.5,31.950001,30.4,31.450001,31.180586,1904300,1.1366,1.161,1.1648,1.1317,0,48.52,48.6,50.45,48.02,321470,0,46.51,47.39,49.13,45.91,0,40079,39795,40438,39401,32160,1,1.872,1.868,1.953,1.81,0,1282.75,1273.35,1290.15,1270.05,1,772.9,770.0,775.55,759.15,1,1180,94.362,93.08,94.765,92.67,60130,1,22.82,22.950001,22.32,22.42,21.872126,37732400,17.84,17.940001000000002,17.16,17.41,17.41,37781100
2015-01-23,124.43,124.5,123.349998,124.230003,124.230003,6266900,205.789993,206.100006,204.809998,204.970001,189.259323,115637000,17812.5,17812.5,17667.5293,17672.59961,17672.59961,97110000,31.200001,31.200001,28.25,28.35,28.107143,2365300,1.1208,1.1366,1.1374,1.1114,0,48.79,49.11,49.8,48.55,245340,1,45.33,46.69,47.82,45.27,0,39965,39999,40260,39725,19040,0,1.789,1.875,1.875,1.781,0,1269.1,1282.95,1283.05,1265.7,0,774.85,769.75,775.45,765.0,1,1180,95.053,94.42,95.775,94.35,57850,1,22.219999,22.309999,21.620001,21.74,21.208742,50922300,17.18,17.469998999999998,16.959999,17.0,17.0,32067700
2015-01-27,123.559998,124.639999,123.510002,124.400002,124.400002,9584800,202.970001,204.119995,201.740005,202.740005,187.200287,134044600,17638.5293,17638.5293,17288.31055,17387.21094,17387.21094,135940000,29.15,29.85,28.549999,29.75,29.495148,1846600,1.1381,1.1237,1.1423,1.1224,1,49.6,48.25,49.99,47.67,249570,1,45.78,45.17,46.59,44.86,1,39530,39468,39790,39083,19650,0,1.828,1.827,1.832,1.7480000000000002,1,1265.85,1253.5,1271.3,1248.05,1,782.05,791.75,796.8,791.75,0,1180,94.25,95.325,95.325,93.955,57000,0,22.360001,22.93,22.309999,22.879999,22.320883,52575300,16.92,17.41,16.9,17.209999,17.209999,23210600
2015-01-28,123.519997,123.889999,122.940002,123.419998,123.419998,8470600,204.169998,204.289993,199.910004,200.139999,184.799545,168514300,17402.91016,17484.41016,17189.0,17191.36914,17191.36914,115980000,29.0,29.35,27.85,28.049999,27.809711,1439000,1.1288,1.1382,1.1385,1.1276,0,48.47,49.1,49.72,48.29,275150,0,44.4,45.86,45.86,44.11,0,39472,39332,39649,39307,15350,0,1.719,1.821,1.835,1.7,0,1256.8,1265.9,1267.6,1252.45,0,797.0,787.45,798.0,787.0,1,1180,94.727,94.365,94.9,94.195,33190,1,22.51,22.73,21.73,21.969999,21.433119,69658600,16.959999,17.09,16.5,16.559998999999998,16.559998999999998,40085000
2015-01-29,121.989998,122.290001,120.260002,120.760002,120.760002,11998000,200.380005,202.300003,198.679993,201.990005,186.507751,173585400,17195.28906,17433.13086,17136.30078,17416.84961,17416.84961,111690000,27.049999,28.200001,26.75,27.85,27.650856,1404100,1.132,1.1287,1.1369,1.1261,1,49.13,48.69,49.25,48.37,236630,1,44.6,44.49,45.02,43.64,1,37286,39350,39350,37166,41500,0,1.756,1.727,1.785,1.714,1,1227.25,1256.85,1257.65,1212.65,0,772.35,797.05,797.05,770.65,0,1180,95.011,94.875,95.26,94.52,48160,1,21.42,21.74,21.08,21.59,21.062408,48279300,16.799999,16.809998999999998,16.299999,16.68,16.68,28619100
2015-01-30,121.300003,123.550003,120.919998,123.449997,123.449997,14555900,200.570007,202.169998,199.130005,199.449997,184.162384,197729700,17416.84961,17419.90039,17156.82031,17164.94922,17164.94922,168560000,25.950001,26.200001,21.450001,23.9,23.729101,6627700,1.1288,1.1321,1.1366,1.1279,0,52.99,49.15,53.08,48.76,335020,1,47.77,44.71,48.43,44.39,1,38105,37380,38385,37201,26780,1,1.639,1.761,1.761,1.6369999999999998,0,1240.9,1226.6,1243.85,1217.7,1,773.15,775.0,783.25,771.7,1,0,94.998,94.895,95.135,94.675,30680,0,21.67,22.33,21.299999,22.290001,21.745302,51653100,16.74,18.07,16.73,17.82,17.82,47961500
2015-02-02,121.839996,123.160004,121.82,122.419998,122.419998,8885200,200.050003,202.029999,197.860001,201.919998,186.443115,163107000,17169.99023,17367.67969,17037.75977,17361.03906,17361.03906,108090000,24.1,26.15,24.0,25.9,25.7148,3168800,1.1342,1.1284,1.1364,1.128,1,54.75,52.68,55.62,51.41,402070,1,49.84,47.65,50.62,46.73,1,38005,38118,38276,37642,18730,0,1.6740000000000002,1.653,1.712,1.649,1,1230.3,1237.85,1241.95,1223.8,0,788.8,774.35,788.9,771.7,1,1180,94.734,94.905,95.1,94.615,23090,0,21.83,22.68,21.799999,22.450001,21.90139,41388300,18.4,18.700001,17.93,18.620001000000002,18.620001000000002,41519800
2015-02-03,121.739998,121.760002,120.57,121.050003,121.050003,8246600,203.0,204.850006,202.550003,204.839996,189.139313,122416200,17369.9707,17670.75977,17369.9707,17666.40039,17666.40039,112860000,25.700001,25.799999,24.65,24.85,24.67231,1323400,1.1481,1.1343,1.1534,1.1313,1,57.91,55.0,59.0,54.84,414590,1,51.62,49.85,54.3,49.75,1,38091,37792,39000,37703,31970,1,1.798,1.673,1.802,1.661,1,1234.65,1230.35,1242.6,1223.05,1,786.3,786.05,788.4,786.0,0,1180,93.724,94.71,94.925,93.385,58630,0,22.16,22.43,21.709999,21.870001,21.335566,52820100,18.950001,20.290001,18.860001,19.620001000000002,19.620001000000002,76164900
2015-02-04,121.629997,122.220001,120.919998,121.580002,121.580002,5386700,203.919998,205.380005,203.509995,204.059998,188.419083,134306700,17664.99023,17782.2207,17603.21094,17673.01953,17673.01953,102560000,25.1,25.5,24.85,25.299999,25.119091,1195100,1.1347,1.1482,1.1486,1.1317,0,54.16,57.19,58.06,53.5,359740,0,48.7,51.7,52.59,47.98,0,38371,38390,38840,37970,23900,1,1.747,1.791,1.846,1.737,0,1244.6,1234.6,1247.6,1231.65,1,790.5,790.75,790.75,790.75,1,1180,94.165,93.95,94.7,93.77,21310,1,22.15,22.5,21.879999,22.27,21.725792,37901100,19.08,19.1,17.950001,18.280001000000002,18.280001000000002,66548700
2015-02-05,120.980003,121.830002,120.610001,121.790001,121.790001,6879900,204.860001,206.300003,204.770004,206.119995,190.321167,97953200,17677.25977,17889.58008,17677.25977,17884.88086,17884.88086,79890000,25.049999,27.0,24.950001,26.549999,26.360151,1082500,1.1477,1.1345,1.15,1.1304,1,56.57,54.8,57.87,53.07,338820,1,50.78,48.86,52.28,47.55,1,37859,38485,38649,37410,31100,0,1.817,1.7380000000000002,1.829,1.7180000000000002,1,1251.55,1244.65,1257.55,1230.55,1,796.6,795.4,796.8,788.0,1,1190,93.732,94.66,94.665,93.56,28930,0,22.129999,22.59,22.0,22.58,22.028217,26392000,18.49,19.48,18.48,19.030001000000002,19.030001000000002,50186200
2015-02-06,119.150002,119.519997,117.949997,118.639999,118.639999,12949800,206.559998,207.240005,204.919998,205.550003,189.794861,119694900,17881.53906,17951.08984,17764.40039,17824.28906,17824.28906,93610000,25.450001,26.4,25.1,25.25,25.069448,1417400,1.1315,1.1477,1.1488,1.1313,0,57.8,56.74,59.06,56.71,253310,1,52.2,51.02,53.32,50.88,1,37024,38011,38250,36731,30940,0,1.958,1.82,1.965,1.796,1,1223.85,1250.75,1258.55,1220.15,0,781.6,793.1,793.1,792.5,0,1190,94.851,93.73,94.92,93.68,48610,1,21.75,21.969999,21.309999,21.33,20.808762,83648300,19.18,19.879998999999998,19.110001,19.469998999999998,19.469998999999998,41504800
2015-02-09,118.830002,119.400002,118.769997,119.169998,119.169998,5237200,204.770004,205.639999,204.139999,204.630005,188.945343,87219000,17821.49023,17821.49023,17685.32031,17729.21094,17729.21094,81590000,25.35,26.35,25.25,25.549999,25.367302,934700,1.1324,1.1315,1.1359,1.1271,1,58.34,57.93,59.61,57.3,213520,1,52.44,52.05,54.03,51.69,1,37798,37175,37964,37072,20610,1,1.978,1.941,1.986,1.886,1,1219.4,1228.55,1231.35,1210.2,0,780.6,783.0,785.0,777.05,0,1190,94.582,94.9,95.035,94.47,27720,0,21.530001,21.860001,21.52,21.690001,21.159964,31117400,19.780001000000002,20.18,19.68,19.77,19.77,34839200
2015-02-10,118.629997,119.059998,118.209999,118.470001,118.470001,4085300,205.880005,207.119995,204.679993,206.809998,190.958282,96164200,17736.15039,17890.33984,17729.24023,17868.75977,17868.75977,89930000,24.5,24.6,23.35,24.35,24.175884,1205600,1.1321,1.1327,1.1347,1.1274,0,56.43,57.79,58.57,56.11,157170,0,50.97,52.49,52.71,49.92,0,37599,37661,37950,37179,22060,0,2.004,1.969,2.016,1.96,1,1207.75,1218.95,1225.6,1204.8,0,766.75,782.9,784.4,764.95,0,1190,94.853,94.63,94.98,94.45,32170,1,21.440001,21.49,21.129999,21.280001,20.759985,35880700,19.59,19.6,18.67,18.940001000000002,18.940001000000002,33741800
2015-02-11,118.489998,118.57,117.0,117.07,117.07,6784400,206.610001,207.449997,205.830002,206.929993,191.069092,91087800,17867.85938,17897.21094,17759.65039,17862.14063,17862.14063,89890000,24.450001,24.75,23.450001,23.9,23.729101,1062900,1.1334,1.1321,1.1349,1.128,1,54.66,56.81,57.0,53.91,116810,0,49.37,51.07,51.23,48.14,0,37397,37656,37836,37251,18850,0,2.021,1.977,2.028,1.97,1,1198.4,1207.6,1214.05,1193.2,0,767.75,772.0,780.75,766.25,1,1190,95.09,94.805,95.23,94.75,24860,1,21.35,21.4,20.82,20.860001,20.350246,37436200,18.49,18.709999,18.01,18.51,18.51,36156300
2015-02-12,117.68,117.82,117.089996,117.339996,117.339996,4344400,207.889999,208.990005,206.970001,208.919998,192.906555,97545900,17862.14063,17975.65039,17862.14063,17972.38086,17972.38086,117160000,24.5,24.5,23.75,24.200001,24.026957,616800,1.1403,1.1334,1.1423,1.1302,1,57.05,55.12,57.5,54.72,16210,1,51.25,49.58,51.75,49.3,1,37225,37250,37781,37050,23880,0,1.988,1.997,2.049,1.959,0,1201.1,1198.1,1207.35,1194.25,1,774.9,771.5,780.05,769.8,1,1190,94.198,95.015,95.1,94.075,41120,0,21.110001,21.27,20.889999,21.15,20.63316,36041000,19.040001,19.309998999999998,18.65,19.18,19.18,31924200
2015-02-13,118.050003,118.580002,117.790001,117.980003,117.980003,4108900,209.070007,209.839996,208.759995,209.77999900000003,193.700638,93670400,17968.65039,18037.41016,17961.75977,18019.34961,18019.34961,85230000,24.5,25.549999,24.5,24.700001,24.523382,655500,1.1385,1.1403,1.1443,1.138,0,61.52,59.27,61.77,59.08,348800,1,52.53,51.61,53.69,51.3,1,38204,37500,38377,37333,26160,1,2.047,1.984,2.106,1.976,1,1208.15,1200.85,1214.9,1196.75,1,795.7,775.0,796.2,774.5,1,1190,94.279,94.32,94.415,93.975,20760,1,21.299999,21.559999,21.200001,21.26,20.740473,20499400,19.73,19.969998999999998,19.459999,19.620001000000002,19.620001000000002,30903900
2015-02-17,116.400002,116.540001,115.580002,116.010002,116.010002,7225200,209.399994,210.320007,209.100006,210.110001,194.00531,76968200,18019.80078,18052.00977,17951.41016,18047.58008,18047.58008,98760000,24.4,25.25,24.1,24.950001,24.771593,881800,1.1412,1.1354,1.145,1.1322,1,62.53,61.68,63.0,60.27,277970,1,53.23,52.77,54.16,50.83,1,36374,37817,37817,36201,25390,0,2.145,2.017,2.152,1.998,1,1181.75,1208.25,1210.1,1168.75,0,784.55,792.05,795.1,778.0,0,1190,94.147,94.515,94.54,93.835,25850,0,20.74,20.91,20.5,20.57,20.067333,47904200,19.379998999999998,20.190001000000002,18.99,19.790001,19.790001,30491200
2015-02-18,115.989998,116.529999,114.989998,116.339996,116.339996,8320400,209.660004,210.220001,209.339996,210.130005,194.023819,74848400,18045.7207,18048.69922,17982.19922,18029.84961,18029.84961,75090000,24.9,26.4,24.4,26.299999,26.11194,1336300,1.1397,1.1412,1.1418,1.1334,0,60.53,62.3,62.46,60.09,224100,0,50.54,53.4,53.57,50.48,0,36278,36513,36780,36170,24440,0,2.085,2.138,2.164,2.043,0,1173.35,1181.8,1183.35,1163.1,0,778.0,785.0,786.15,777.2,0,1180,94.257,94.195,94.625,94.045,24460,1,20.6,21.16,20.370001,21.040001,20.525848,62220600,19.549999,19.83,19.17,19.26,19.26,23944000
2015-02-19,116.400002,116.540001,115.739998,115.940002,115.940002,6528700,209.410004,210.419998,209.240005,209.979996,193.885315,91462500,18028.66992,18028.66992,17924.59961,17985.76953,17985.76953,79130000,26.299999,26.35,24.9,25.1,24.920521,1156700,1.1366,1.1397,1.145,1.1355,0,60.21,59.54,60.99,57.8,303860,0,51.7,50.94,52.53,49.55,1,36420,36712,37135,36320,27780,1,2.122,2.082,2.126,2.043,1,1172.3,1173.25,1184.75,1164.15,0,788.4,781.0,791.6,776.55,1,1180,94.492,94.165,94.535,93.9,31840,1,21.059999,21.120001,20.42,20.540001,20.038067,44351800,18.450001,19.379998999999998,18.389999,19.1,19.1,48220100
2015-02-20,116.099998,116.459999,115.050003,115.279999,115.279999,6681700,209.479996,211.330002,208.729996,211.240005,195.048721,140896400,17985.76953,18144.28906,17878.36914,18140.43945,18140.43945,111390000,25.6,26.85,25.5,25.799999,25.615515,1118900,1.1381,1.137,1.1431,1.128,1,60.22,60.2,61.15,59.82,221760,1,50.97,54.17,54.78,52.84,0,36314,36500,36760,36227,23660,0,2.115,2.119,2.141,2.045,0,1164.45,1172.25,1175.15,1156.65,0,780.85,787.0,789.35,777.9,0,1180,94.34,94.475,94.89,94.11,48780,0,20.65,20.93,20.42,20.450001,19.950268,28204700,19.07,19.17,18.639999,18.65,18.65,28544300
2015-02-23,115.110001,116.220001,115.07,115.43,115.43,4812400,210.940002,211.210007,210.479996,211.210007,195.021072,74411100,18140.75977,18141.21094,18054.83984,18116.83984,18116.83984,83670000,25.5,26.700001,25.35,26.5,26.310511,921900,1.1332,1.1385,1.1414,1.1296,0,58.9,60.3,60.67,58.37,268640,0,49.41,50.78,51.03,48.7,0,36199,36262,36771,35791,30530,0,2.061,2.113,2.136,2.0540000000000003,0,1165.0,1165.4,1172.5,1155.7,0,787.6,780.55,788.75,775.8,1,1180,94.657,94.415,95.025,94.38,27310,1,20.33,20.74,20.209999,20.540001,20.038067,29428700,18.17,18.59,18.02,18.110001,18.110001,49834600
2015-02-24,115.0,115.550003,114.290001,115.260002,115.260002,7598600,211.119995,212.050003,210.75999500000003,211.809998,195.575027,70943200,18112.57031,18231.08984,18098.73047,18209.18945,18209.18945,79310000,26.15,26.450001,25.549999,26.299999,26.11194,928900,1.1341,1.1336,1.136,1.1289,1,58.66,59.09,60.3,58.1,245520,0,49.11,49.5,50.41,48.76,0,35974,36314,36546,35760,30170,0,1.972,2.066,2.108,1.972,0,1168.8,1164.95,1170.0,1155.1,1,791.5,785.85,799.6,784.15,1,1180,94.561,94.66,95.07,94.5,36520,0,20.33,20.639999,20.209999,20.42,19.920998,26107300,18.41,18.469998999999998,18.02,18.040001,18.040001,18075100
2015-02-25,115.830002,115.889999,115.330002,115.699997,115.699997,5032500,211.660004,212.240005,211.220001,211.630005,195.408829,73061700,18208.66992,18244.38086,18182.75977,18224.57031,18224.57031,80480000,27.5,28.450001,26.799999,27.200001,27.005507,1579700,1.1362,1.134,1.1389,1.1334,1,61.63,58.75,61.73,58.41,279650,1,51.07,49.21,51.33,48.48,1,36455,36200,36829,36200,22240,1,1.972,1.988,2.002,1.957,1,1174.15,1167.05,1177.25,1164.15,1,809.3,792.9,810.0,792.2,1,1180,94.235,94.445,94.475,94.165,25310,0,20.620001,20.950001,20.549999,20.790001,20.28196,42515900,18.15,18.799999,17.82,18.65,18.65,38292100
2015-02-26,116.540001,116.550003,115.830002,116.07,116.07,4025400,211.520004,211.710007,210.649994,211.380005,195.177979,72697900,18224.41016,18239.42969,18157.07031,18214.41992,18214.41992,81500000,27.85,28.1,27.0,27.65,27.452288,1240800,1.1198,1.1361,1.1381,1.1184,0,60.05,61.85,62.63,59.66,261450,0,48.92,51.03,51.25,47.83,0,36628,36650,37098,36559,21500,1,2.031,1.972,2.0380000000000003,1.931,1,1177.85,1173.75,1192.45,1171.15,1,810.25,808.9,815.5,806.0,1,1180,95.336,94.26,95.41,94.075,56170,1,21.120001,21.15,20.889999,20.959999,20.447803,23794700,18.280001000000002,18.43,17.58,18.030001000000002,18.030001000000002,40116700
2015-02-27,116.739998,117.07,116.160004,116.160004,116.160004,8255600,211.25999500000003,211.580002,210.600006,210.660004,194.513199,108076000,18213.25977,18213.25977,18132.38086,18132.69922,18132.69922,101110000,27.75,29.0,27.75,29.0,28.792633,1416900,1.1195,1.1199,1.1248,1.1178,0,62.58,60.75,62.83,60.51,255020,1,49.41,49.16,50.13,48.66,1,36393,36627,36745,36231,18700,0,1.996,2.026,2.052,1.993,0,1188.7,1177.75,1191.45,1167.15,1,818.45,813.5,818.9,804.0,1,0,95.321,95.23,95.44,94.855,33730,0,21.17,21.48,21.110001,21.280001,20.759985,33900100,18.110001,18.35,17.82,18.1,18.1,28470300
2015-03-02,116.5,116.639999,115.620003,115.68,115.68,7993300,210.77999900000003,212.059998,210.720001,211.990005,195.741257,87491400,18134.05078,18288.63086,18122.58984,18288.63086,18288.63086,89790000,26.15,27.65,25.950001,26.85,26.658007,1806700,1.1185,1.1187,1.1242,1.1159,0,59.54,62.5,62.5,59.34,286070,0,49.76,49.5,51.09,48.76,1,36646,37000,37180,36600,2740,0,2.089,2.005,2.096,1.991,1,1187.4,1184.8,1193.65,1182.8,1,830.3,819.45,832.1,816.0,1,1180,95.479,95.375,95.555,95.1,20480,1,21.309999,21.35,20.639999,20.76,20.252691,51326400,18.129998999999998,18.76,18.02,18.32,18.32,23907700
2015-03-03,116.040001,116.610001,115.349998,115.470001,115.470001,4738300,211.470001,212.050003,210.080002,211.119995,194.937943,110325800,18281.94922,18281.94922,18136.88086,18203.36914,18203.36914,83830000,27.0,27.700001,25.799999,25.950001,25.764444,1252600,1.1176,1.1183,1.1219,1.1155,0,61.02,60.0,61.81,59.84,281780,1,50.63,49.89,50.92,49.55,1,36399,36789,36798,36198,700,0,2.122,2.08,2.128,2.073,1,1186.45,1187.15,1196.8,1177.55,0,831.15,826.3,832.2,826.3,1,1180,95.408,95.505,95.595,95.135,21800,0,20.84,21.049999,20.290001,20.379999,19.881975,36239400,18.32,18.67,18.18,18.49,18.49,22874500
2015-03-04,115.699997,115.790001,115.019997,115.110001,115.110001,4756000,210.399994,210.490005,209.059998,210.229996,194.11618,105665800,18203.36914,18203.36914,18029.5,18096.90039,18096.90039,80900000,25.799999,26.35,25.450001,26.049999,25.863728,859600,1.1079,1.1178,1.1187,1.1062,0,60.55,60.85,60.94,59.47,260540,0,51.64,50.66,52.04,49.65,1,36378,36400,36525,36230,220,0,2.119,2.122,2.142,2.094,0,1183.7,1186.25,1188.05,1175.35,0,830.4,826.1,829.65,821.5,0,1180,95.986,95.385,96.07,95.365,57090,1,20.43,20.450001,19.99,20.040001,19.550283,34045000,18.709999,19.1,18.24,19.01,19.01,32583500
2015-03-05,115.43,116.120003,114.839996,115.0,115.0,5872200,209.419998,210.800003,209.850006,210.460007,194.328537,76873000,18096.90039,18160.34961,18087.65039,18135.7207,18135.7207,75840000,26.15,26.35,25.549999,25.549999,25.367302,667000,1.1031,1.1079,1.1115,1.0989,0,60.48,60.6,61.57,60.08,215120,0,50.92,51.69,52.47,50.68,0,36217,36550,36550,36199,80,0,2.117,2.112,2.147,2.096,0,1181.55,1183.6,1192.45,1178.1,0,825.0,823.35,823.35,822.4,0,1180,96.394,95.98,96.615,95.86,37530,1,20.200001,20.379999,19.940001,20.08,19.589308,19225600,18.84,19.1,18.610001,18.709999,18.709999,22765200
2015-03-06,113.169998,113.260002,111.699997,111.860001,111.860001,11190800,210.460007,210.460007,207.100006,207.5,191.595413,188128000,18135.7207,18135.7207,17825.15039,17856.7793,17856.7793,113350000,24.799999,25.200001,23.799999,24.15,23.977314,1493900,1.0844,1.1033,1.1035,1.0842,0,59.73,60.75,61.3,59.17,181480,0,49.81,50.92,51.25,48.91,0,35972,36460,36460,35911,19840,0,2.247,2.121,2.259,2.101,1,1160.6,1181.15,1183.15,1156.85,0,818.05,812.45,820.9,812.45,0,1180,97.604,96.39,97.755,96.32,55090,1,19.48,19.48,18.51,18.58,18.125961,106781600,18.41,18.549999,17.969998999999998,18.24,18.24,27456000
2015-03-09,112.419998,112.620003,111.949997,111.970001,111.970001,5534000,207.740005,208.789993,207.550003,208.360001,192.38945,89818900,17856.56055,18031.03906,17856.56055,17995.7207,17995.7207,85820000,24.25,24.4,22.75,23.25,23.08375,1097700,1.0852,1.0832,1.0908,1.0823,1,58.53,59.62,60.02,58.38,194780,0,50.03,49.64,50.83,49.3,1,35914,36000,36188,35838,15060,0,2.192,2.25,2.25,2.186,0,1147.5,1158.3,1159.0,1146.4,0,822.6,825.65,825.65,822.6,1,1180,97.58,97.77,97.845,97.31,45300,0,18.75,18.809999,17.91,17.91,17.472334,66267700,18.18,18.639999,18.139999,18.35,18.35,19729000
2015-03-10,112.089996,112.349998,111.220001,111.419998,111.419998,7003100,206.710007,206.809998,204.929993,204.979996,189.268539,153901500,17989.56055,17989.56055,17662.93945,17662.93945,17662.93945,120450000,23.049999,24.0,22.85,23.200001,23.034107,887800,1.0698,1.0851,1.0856,1.0692,0,56.39,58.37,58.72,56.12,191780,0,48.71,50.16,50.44,48.28,0,35697,35846,35990,35557,23510,0,2.121,2.201,2.211,2.117,0,1130.55,1147.6,1148.9,1128.25,0,803.75,814.55,814.55,802.65,0,1180,98.615,97.765,98.655,97.765,71850,1,17.950001,18.25,17.48,17.67,17.238201,56945800,18.09,18.24,17.74,17.91,17.91,25942000
2015-03-11,111.230003,111.25,110.160004,110.75,110.75,6550400,205.289993,205.5,204.399994,204.5,188.825348,110145700,17662.93945,17731.7793,17627.0,17635.39063,17635.39063,102120000,23.049999,23.85,22.1,23.65,23.480888,1079500,1.0547,1.0699,1.0718,1.0511,0,57.54,56.45,57.95,55.92,176060,1,48.4,48.82,49.1,47.38,0,35049,35725,35828,34887,26950,0,2.109,2.128,2.16,2.096,0,1121.4,1130.25,1136.75,1113.8,0,789.05,795.4,795.4,795.4,0,1160,99.785,98.565,99.97,98.465,88440,1,17.700001,18.26,17.290001,18.200001,17.755249,72568600,17.84,17.85,17.440001000000002,17.77,17.77,29810100
2015-03-12,111.150002,111.199997,110.25,110.720001,110.720001,6631500,205.259995,207.179993,205.199997,207.100006,191.226059,93993500,17626.83984,17900.09961,17620.49023,17895.2207,17895.2207,111550000,24.049999,24.299999,23.049999,23.6,23.431248,916700,1.0635,1.0547,1.0684,1.0495,1,57.08,57.92,58.81,56.51,129730,0,46.94,48.49,48.81,46.91,0,35325,35173,35539,35080,22320,1,2.11,2.105,2.123,2.042,1,1117.55,1122.0,1131.7,1112.45,0,786.6,789.7,789.7,788.55,0,1160,99.411,99.66,100.065,98.64,72340,0,18.33,18.42,17.870001000000006,18.07,17.628428,50202100,17.77,17.809998999999998,17.34,17.440001000000002,17.440001000000002,23804900
2015-03-13,111.099998,111.279999,110.510002,110.879997,110.879997,4557600,206.770004,207.929993,204.580002,205.830002,190.053421,162410900,17889.05078,17889.05078,17629.89063,17749.31055,17749.31055,113620000,23.700001,24.25,22.9,24.200001,24.026957,1151500,1.0495,1.0637,1.0639,1.0462,0,54.67,57.03,57.4,54.43,84090,0,44.98,46.98,47.34,44.8,0,35533,35422,35636,35370,17090,1,2.1180000000000003,2.116,2.148,2.084,1,1117.05,1117.65,1124.35,1113.25,0,788.35,790.9,790.9,789.7,1,1160,100.314,99.18,100.38,99.18,28710,1,18.16,18.17,17.559998999999998,18.07,17.628428,38433500,17.15,17.17,16.67,16.799999,16.799999,44606100
2015-03-16,111.089996,111.209999,110.419998,110.809998,110.809998,3265300,206.710007,208.690002,205.860001,208.580002,192.592621,136099200,17751.24023,17988.5,17751.24023,17977.41992,17977.41992,101760000,24.15,24.25,23.1,23.799999,23.629816,1148500,1.0568,1.0494,1.0621,1.0459,1,53.44,54.41,54.64,52.5,15640,0,43.86,44.89,45.08,42.92,0,35563,35571,35846,35352,19050,0,2.074,2.107,2.107,2.065,0,1108.15,1116.7,1121.4,1105.05,0,779.75,788.35,788.35,783.25,0,1160,99.482,100.23,100.29,99.44,7810,0,18.120001,18.280001,17.75,18.110001,17.667448,28041200,16.469998999999998,16.49,16.0,16.35,16.35,39701700
2015-03-17,109.919998,111.349998,109.769997,110.209999,110.209999,8914600,207.690002,208.419998,206.979996,207.960007,192.020157,91167100,17972.2207,17972.2207,17785.78906,17849.08008,17849.08008,82560000,23.4,24.1,23.0,23.299999,23.133392,1249400,1.0598,1.0566,1.065,1.0551,1,53.51,54.1,54.38,52.57,240290,1,42.44,43.88,44.23,42.44,0,35356,35425,35650,35019,23550,0,2.052,2.08,2.08,2.0380000000000003,0,1094.45,1107.75,1109.35,1087.1,0,761.8,777.5,777.5,761.75,0,1160,99.949,100.1,100.265,99.58,44890,1,17.85,18.299999,17.75,17.93,17.491848,41083700,16.049999,16.24,15.9,15.96,15.96,30606800
2015-03-18,110.330002,112.870003,110.089996,112.370003,112.370003,12628300,207.389999,211.270004,206.619995,210.460007,194.328537,220171200,17846.80078,18097.11914,17697.51953,18076.18945,18076.18945,130950000,23.25,24.299999,22.299999,24.25,24.076597,1784500,1.0867,1.0598,1.1033,1.0581,1,55.91,53.28,56.84,52.68,262440,1,44.7,42.66,45.49,42.18,1,35312,35331,35468,35130,17820,0,1.918,2.056,2.0580000000000003,1.906,0,1125.05,1093.75,1125.3,1087.65,1,764.3,776.7,776.7,776.7,1,1150,98.781,99.99,100.12,94.765,101770,0,17.879998999999994,18.879999,17.709999,18.84,18.37961,83355000,15.68,16.780001000000002,15.61,16.76,16.76,54247000
2015-03-19,111.849998,112.580002,111.580002,112.290001,112.290001,6537700,209.960007,210.470001,209.029999,209.5,193.442123,117917300,18072.58008,18072.99023,17934.24023,17959.0293,17959.0293,107820000,23.950001,24.6,23.700001,24.4,24.225527,1074400,1.0659999999999998,1.0866,1.0915,1.0613,0,54.43,56.18,56.2,53.91,209650,0,44.3,45.3,45.41,43.45,0,36371,35500,36436,35500,25480,1,1.97,1.916,1.989,1.899,1,1123.6,1125.1,1132.9,1111.7,0,765.45,775.75,776.0,775.75,1,1150,99.584,97.85,99.765,97.365,96930,1,18.700001,18.889999,18.450001,18.709999,18.252785,30136900,15.94,16.34,15.91,16.08,16.08,32420800
2015-03-20,112.709999,114.0,112.669998,113.57,113.57,8033400,209.710007,211.020004,209.490005,210.410004,195.149399,177715100,17961.13086,18197.28906,17961.13086,18127.65039,18127.65039,333870000,24.75,25.75,24.75,25.450001,25.268019,4067500,1.0822,1.0661,1.0883,1.065,1,55.32,54.46,55.67,53.55,186670,1,45.72,43.99,46.53,43.31,1,37789,36466,37825,36239,31870,1,1.932,1.965,1.975,1.923,0,1137.65,1123.55,1143.85,1119.4,1,779.1,768.0,780.5,765.05,1,1150,98.171,99.3,99.46,97.695,87650,0,18.950001,19.48,18.889999,19.33,18.857635,55471900,16.549999,16.799999,16.379998999999998,16.43,16.43,29395700
2015-03-23,113.699997,114.370003,113.489998,114.290001,114.290001,4234900,210.419998,211.110001,210.0,210.0,194.769135,71310300,18136.73047,18205.92969,18116.03906,18116.03906,18116.03906,98030000,25.450001,25.700001,24.950001,25.35,25.168734,1192600,1.0947,1.0837,1.0972,1.0768,1,55.92,55.24,56.19,54.12,191640,1,47.41,46.5,47.7,45.42,1,37781,37721,37990,37333,19470,0,1.909,1.925,1.942,1.906,0,1146.5,1140.7,1149.45,1134.25,1,770.7,779.1,782.0,770.2,0,1165,97.298,97.8,98.55,97.06,74920,0,19.459999,19.77,19.34,19.75,19.267372,37272100,16.459999,16.879998999999998,16.440001000000002,16.780001000000002,16.780001000000002,20934000
2015-03-24,114.349998,114.650002,113.82,114.57,114.57,2979300,209.850006,210.399994,208.740005,208.820007,193.674713,77805300,18110.86914,18149.24023,18010.43945,18011.14063,18011.14063,87190000,25.450001,26.5,25.15,26.299999,26.11194,830700,1.0926,1.0947,1.1031,1.0892,0,55.11,55.83,56.79,54.85,197480,0,47.65,47.56,48.66,46.77,1,37991,37751,38098,37669,20020,1,1.873,1.92,1.925,1.866,0,1138.85,1146.65,1147.6,1132.45,0,763.7,776.9,777.0,762.35,0,1165,97.446,97.255,97.665,96.575,70360,1,19.809999,19.83,19.530001,19.639999,19.160059,27594500,16.969998999999998,17.01,16.709999,16.790001,16.790001,21248900
2015-03-25,115.110001,115.139999,114.650002,114.730003,114.730003,3021400,209.070007,209.350006,205.710007,205.759995,190.83667,159521700,18012.60938,18041.9707,17718.53906,17718.53906,17718.53906,106560000,26.6,26.75,25.4,25.450001,25.268019,750300,1.0972,1.0926,1.1016,1.0901,1,56.48,55.09,57.17,54.7,256040,1,48.98,47.76,49.5,47.04,1,38158,37870,38340,37750,18350,1,1.927,1.878,1.932,1.852,1,1143.2,1138.75,1151.45,1135.15,1,765.4,763.0,769.75,761.7,1,1165,97.197,97.53,97.56,96.675,43560,0,19.85,19.91,19.35,19.360001,18.886902,32797200,17.049999,17.530001000000002,16.790001,17.360001,17.360001,31953900
2015-03-26,115.730003,115.839996,115.339996,115.480003,115.480003,5495200,204.960007,206.369995,204.119995,205.270004,190.382202,153067200,17716.26953,17759.50977,17579.26953,17678.23047,17678.23047,117740000,26.0,26.200001,24.450001,24.75,24.573025,831300,1.0884,1.0969,1.1052,1.0856,0,59.19,56.35,59.78,56.3,334870,1,50.97,49.06,52.52,48.77,1,38613,38258,39090,38258,22740,1,1.996,1.927,2.012,1.89,1,1153.0,1143.7,1163.5,1142.65,1,773.0,767.05,773.1,767.05,1,1165,97.682,97.14,97.795,96.315,58870,1,19.68,19.879999,18.870001,19.07,18.603987,53919800,17.93,18.299999,17.65,18.209999,18.209999,43513700
2015-03-27,115.139999,115.360001,114.449997,115.059998,115.059998,4921300,205.130005,205.949997,204.899994,205.740005,190.818115,109352100,17673.63086,17729.14063,17630.49023,17712.66016,17712.66016,103220000,24.5,24.799999,24.0,24.299999,24.126242,709300,1.0888,1.0886,1.0949,1.0802,1,56.41,58.97,59.04,55.95,223860,0,48.34,51.12,51.49,48.32,0,38395,38319,38650,37925,18980,0,1.96,2.0,2.002,1.944,0,1138.95,1152.9,1153.9,1137.6,0,740.65,745.05,746.55,745.05,0,1165,97.52,97.575,98.21,97.19,56440,0,18.93,19.15,18.629999,18.84,18.37961,34823400,17.91,17.91,17.120001000000002,17.139999,17.139999,31436300
2015-03-30,113.900002,114.010002,113.540001,113.75,113.75,4383900,205.740005,208.610001,206.960007,208.25,193.146057,96180400,17727.48047,18008.64063,17727.48047,17976.31055,17976.31055,104040000,23.700001,24.200001,23.200001,23.25,23.08375,1024200,1.0834,1.0889,1.0897,1.0811,0,56.29,55.96,56.65,55.2,220110,0,48.73,48.61,49.19,47.64,1,37466,38200,38200,37412,18920,0,1.953,1.956,1.975,1.941,0,1119.9,1138.6,1138.8,1114.85,0,729.0,738.5,747.0,723.0,0,1165,98.281,97.62,98.375,97.575,39920,1,18.530001,18.719999,18.379999,18.469999,18.01865,37549400,17.299999,17.42,16.879998999999998,17.23,17.23,26075600
2015-03-31,113.839996,114.279999,113.410004,113.660004,113.660004,4383300,207.259995,208.100006,206.360001,206.429993,191.458054,126768700,17965.36914,17965.36914,17773.01953,17776.11914,17776.11914,119470000,23.25,23.65,22.75,22.950001,22.785894,832600,1.0731,1.0833,1.0846,1.0713,0,55.11,56.31,56.33,54.72,238490,0,47.52,48.85,48.85,47.41,0,37169,37336,37671,37044,20630,0,1.927,1.954,1.968,1.923,0,1139.55,1120.1,1144.6,1115.35,1,735.3,730.3,739.35,723.45,1,0,98.661,98.25,99.005,98.14,45400,1,18.540001,18.639999,18.16,18.24,17.794273,34256400,16.99,17.24,16.790001,16.84,16.84,23077000
2015-04-01,114.559998,115.989998,114.540001,115.599998,115.599998,7275800,206.429993,206.429993,204.509995,205.699997,190.780991,132644700,17778.51953,17778.51953,17585.00977,17698.17969,17698.17969,103360000,23.5,24.799999,23.4,24.799999,24.622665,1119200,1.0764,1.0735,1.0801,1.0719,1,57.1,55.18,57.69,54.7,256900,1,49.61,47.63,50.53,47.13,1,37900,37344,38080,37030,25590,1,1.859,1.93,1.947,1.852,0,1161.2,1139.6,1169.05,1133.2,1,748.85,733.8,749.95,732.8,1,1165,98.475,98.73,98.975,98.255,48580,0,18.540001,19.25,18.459999,19.209999,18.740568,82293300,17.0,17.879998999999998,16.93,17.58,17.58,34552200
2015-04-02,115.470001,115.720001,114.68,115.279999,115.279999,3884100,205.619995,206.979996,205.399994,206.440002,191.467346,86900900,17699.51953,17815.0293,17673.49023,17763.24023,17763.24023,87370000,24.5,24.65,23.799999,24.25,24.076597,1204800,1.0884,1.0764,1.0905,1.0751,1,54.95,56.72,57.28,54.0,288970,0,49.52,49.66,50.34,48.18,0,37349,37700,37729,37107,14210,0,1.913,1.859,1.916,1.831,1,1155.5,1161.65,1165.85,1150.6,0,746.3,748.55,754.95,740.6,0,1155,97.673,98.435,98.565,97.555,40550,0,19.07,19.35,18.76,18.99,18.525944,47542800,17.370001000000002,17.68,17.059998999999998,17.559998999999998,17.559998999999998,37392800
2015-04-06,117.32,117.470001,116.519997,116.690002,116.690002,5914200,206.440002,208.449997,205.210007,207.830002,192.756531,114368200,17755.5,17941.78906,17646.80078,17880.84961,17880.84961,100850000,25.35,25.4,24.700001,24.9,24.721951,862700,1.0924,1.0991,1.1037,1.0911,0,58.12,55.18,58.24,55.08,126800,1,51.97,49.53,52.3,49.53,1,38163,37635,38588,37635,23540,1,1.899,1.831,1.911,1.826,1,1174.9,1174.7,1187.95,1172.5,1,768.8,748.0,778.0,746.75,1,1155,96.961,96.835,97.455,96.49,31130,1,19.629999,19.799999,19.469999,19.700001,19.218594,50548500,17.85,18.51,17.690001000000002,18.43,18.43,41292900
2015-04-07,116.269997,116.510002,115.940002,116.110001,116.110001,2468500,207.860001,208.759995,207.240005,207.279999,192.246399,81236300,17884.32031,17983.11914,17871.21094,17875.41992,17875.41992,72150000,24.450001,25.1,24.35,24.549999,24.374454,566900,1.0816,1.0922,1.0957,1.0805,0,59.1,57.8,59.27,57.02,236710,1,53.27,52.02,54.2,51.23,1,37687,38140,38140,37563,17490,0,1.887,1.899,1.928,1.881,0,1170.05,1174.75,1175.85,1165.1,0,769.0,768.0,777.45,764.65,1,1155,98.056,97.25,98.255,97.11,39780,1,19.549999,19.629999,19.18,19.190001,18.721058,51149600,18.23,19.18,18.18,19.059998999999998,19.059998999999998,43949400
2015-04-08,115.980003,116.029999,114.900002,115.470001,115.470001,5568500,207.550003,208.509995,207.080002,207.979996,192.89563,89351900,17877.61914,17976.19922,17822.23047,17902.50977,17902.50977,76820000,24.549999,24.75,23.549999,23.85,23.679461,873700,1.0781,1.0816,1.0888,1.0764,0,55.55,58.3,58.72,55.45,250560,0,50.94,53.24,53.29,50.43,0,36958,37718,37840,36761,21920,0,1.906,1.888,1.925,1.873,1,1164.3,1170.6,1177.95,1161.3,0,755.7,769.45,773.0,751.6,0,1155,98.131,98.115,98.42,97.46,48800,1,19.299999,19.43,18.9,19.09,18.623499,30498200,18.709999,18.75,17.879998999999998,18.07,18.07,38892700
2015-04-09,114.800003,114.849998,114.480003,114.669998,114.669998,4706000,207.779999,209.179993,207.190002,208.899994,193.748932,85548900,17902.50977,17984.2207,17823.09961,17958.73047,17958.73047,86740000,23.6,23.75,23.25,23.5,23.331961,597100,1.0659,1.0781,1.0789,1.0638,0,56.57,56.1,58.02,55.97,174810,1,50.73,51.11,52.17,50.61,0,36283,36777,36777,36085,22160,0,1.963,1.902,1.967,1.876,1,1156.55,1163.85,1166.9,1155.5,0,762.4,754.85,764.5,752.1,1,1155,99.395,98.26,99.415,98.235,52510,1,18.870001,19.059999,18.77,18.91,18.447897,19143000,18.139999,18.49,18.0,18.030001000000002,18.030001000000002,18790000
2015-04-10,116.0,116.190002,115.5,115.970001,115.970001,3932400,209.199997,210.089996,208.960007,210.039993,194.806244,72722900,17956.73047,18066.75977,17945.55078,18057.65039,18057.65039,116410000,24.0,24.299999,23.799999,24.25,24.076597,557800,1.0604,1.0659999999999998,1.0685,1.0569,0,57.87,56.84,58.12,56.25,137660,1,51.79,50.81,52.01,50.16,1,36713,36444,37164,36317,24910,1,1.949,1.963,1.967,1.919,0,1173.6,1156.8,1177.65,1156.45,1,776.05,760.9,779.0,760.45,1,1155,99.596,99.215,99.97,99.085,46420,1,19.280001,19.49,19.27,19.450001,18.974703,41732000,18.16,18.469998999999998,18.129998999999998,18.41,18.41,16313100
2015-04-13,115.349998,115.389999,114.800003,115.139999,115.139999,3190100,209.869995,210.630005,209.029999,209.089996,193.92514,74436600,18052.32031,18107.57031,17974.81055,17977.03906,17977.03906,120090000,24.15,24.35,23.25,23.25,23.08375,838400,1.0568,1.0602,1.0619,1.052,0,57.93,58.02,59.54,57.46,119320,1,52.0,51.84,53.12,51.5,1,36560,36731,36820,36423,17240,0,1.93,1.949,1.982,1.926,0,1155.15,1174.55,1175.1,1149.2,0,771.4,778.0,788.0,765.15,0,1155,99.768,99.66,100.27,99.455,57810,1,19.48,19.49,19.200001,19.26,18.789345,24567200,18.73,18.799999,18.34,18.5,18.5,18524600
2015-04-14,114.690002,115.07,114.389999,114.440002,114.440002,3649200,208.850006,209.710007,208.100006,209.490005,194.296143,73013500,17979.10938,18075.59961,17905.48047,18036.69922,18036.69922,82830000,23.6,24.6,23.549999,24.35,24.175884,735600,1.0654,1.0566,1.0709,1.053,1,58.43,58.17,59.24,57.76,106800,1,53.49,52.13,53.88,51.91,1,36325,36380,36570,35900,18280,0,1.9,1.928,1.932,1.855,0,1153.25,1155.1,1160.65,1141.35,0,762.5,769.4,770.75,755.0,0,1145,98.94,99.775,99.985,98.575,65990,0,19.280001,19.6,19.24,19.41,18.935678,24706200,18.73,19.030001000000002,18.639999,18.82,18.82,21512100
2015-04-15,114.800003,115.599998,114.470001,115.43,115.43,3656000,210.050003,211.039993,209.949997,210.429993,195.167969,99529300,18045.71094,18160.51953,18045.71094,18112.60938,18112.60938,113610000,24.4,25.799999,24.4,25.549999,25.367302,1047800,1.0686,1.0655,1.0703,1.0572,1,60.32,58.74,60.45,58.74,21180,1,55.96,53.61,56.75,53.45,1,36581,36282,36639,36066,18480,1,1.89,1.891,1.918,1.872,0,1164.25,1153.3,1164.75,1147.1,1,767.1,764.4,775.0,758.55,1,1145,98.525,99.005,99.58,98.41,76200,0,19.57,20.02,19.42,19.98,19.491751,45624200,19.030001000000002,19.91,18.93,19.709999,19.709999,52135400
2015-04-16,115.550003,115.660004,114.639999,115.029999,115.029999,3132300,210.02999900000003,210.979996,209.789993,210.369995,195.112289,68934900,18106.26953,18169.25977,18063.85938,18105.76953,18105.76953,89520000,25.950001,26.200001,25.0,25.1,24.920521,662400,1.0762,1.0684,1.0819,1.0625,1,63.98,62.9,64.95,62.0,293490,1,56.55,55.97,57.47,55.12,1,36487,36618,36850,36125,21490,0,1.895,1.895,1.926,1.869,1,1161.95,1164.2,1174.85,1153.65,0,779.75,771.4,783.5,768.0,1,1145,97.614,98.58,98.925,97.47,71190,0,20.040001,20.23,19.639999,19.74,19.257614,36435000,19.68,20.219998999999998,19.469998999999998,19.940001000000002,19.940001000000002,33753500
2015-04-17,115.379997,115.790001,115.230003,115.599998,115.599998,3496300,208.940002,209.229996,207.009995,207.949997,192.867813,191113200,18102.56055,18102.56055,17748.5293,17826.30078,17826.30078,138860000,25.299999,25.6,24.299999,24.65,24.473738,593600,1.0807,1.0762,1.085,1.0737,1,63.45,64.02,64.5,62.95,220120,0,56.12,56.63,56.95,55.38,0,36455,36428,36890,36369,23160,0,1.865,1.891,1.912,1.844,0,1171.9,1161.9,1172.5,1160.0,1,782.95,780.0,785.95,777.1,1,1135,97.707,97.89,98.03,97.17,57700,1,19.84,20.059999,19.66,19.719999,19.238104,25575900,19.790001,20.07,19.549999,19.84,19.84,21790300
2015-04-20,114.82,114.949997,114.32,114.720001,114.720001,3902200,209.059998,210.25,208.960007,209.850006,194.630005,82969100,17841.17969,18092.2207,17841.17969,18034.92969,18034.92969,103160000,24.5,24.9,24.049999,24.85,24.67231,487200,1.0737,1.0821,1.0825,1.0713,0,63.45,63.85,64.4,62.1,239800,0,56.66,56.82,57.83,55.51,1,36074,36777,36777,35950,24860,0,1.886,1.87,1.902,1.853,1,1150.2,1173.4,1174.2,1144.05,0,772.4,782.45,787.5,764.45,0,1135,98.16,97.6,98.305,97.515,35000,1,19.559999,19.85,19.450001,19.83,19.345417,22087700,19.610001,20.16,19.6,19.889999,19.889999,22228600
2015-04-21,114.720001,115.559998,114.650002,115.379997,115.379997,3317700,210.669998,210.860001,209.240005,209.600006,194.398132,72559800,18034.23047,18109.69922,17929.63086,17949.58984,17949.58984,95180000,24.549999,24.9,24.299999,24.35,24.175884,532500,1.0736,1.074,1.0784,1.0661,0,62.08,63.52,63.52,61.65,218310,0,55.26,56.41,56.91,55.01,0,36157,36205,36515,36031,22130,1,1.911,1.884,1.919,1.865,1,1149.6,1150.25,1159.7,1145.5,0,774.55,771.25,779.0,768.05,1,1135,98.205,98.08,98.695,97.825,38930,1,19.85,20.07,19.68,19.969999,19.481995,18308100,19.82,19.959999,19.299999,19.450001,19.450001,23231900
2015-04-22,114.830002,114.959999,113.769997,113.830002,113.830002,5696000,210.00999500000003,210.850006,208.899994,210.630005,195.35347,78264600,17950.82031,18056.01953,17887.75977,18038.26953,18038.26953,91260000,24.25,24.5,23.75,24.0,23.828386,730000,1.0726,1.0736,1.0802,1.0709,0,62.73,61.9,63.33,61.39,230060,1,56.25,56.43,57.28,55.82,1,35791,36080,36320,35591,24130,0,1.982,1.909,1.993,1.891,1,1132.55,1149.65,1150.65,1129.0,0,755.9,769.0,773.75,755.0,0,1135,98.138,98.18,98.35,97.615,34950,0,19.799999,19.889999,19.309999,19.309999,18.838125,52298200,19.459999,19.66,19.26,19.360001,19.360001,17294700
2015-04-23,113.900002,114.959999,113.809998,114.660004,114.660004,3459500,210.149994,211.940002,210.00999500000003,211.160004,195.845032,102585900,18031.90039,18133.0293,17966.76953,18058.68945,18058.68945,100240000,24.1,24.65,23.9,24.5,24.324812,566100,1.0827,1.0726,1.0848,1.0667,1,64.85,62.88,65.58,62.22,326740,1,57.47,56.35,58.48,55.83,1,36111,35830,36194,35805,20190,1,1.954,1.98,1.989,1.935,0,1136.35,1132.6,1139.85,1126.5,1,769.6,763.5,763.5,763.5,1,1135,97.454,98.23,98.645,97.335,47030,0,19.34,19.889999,19.34,19.780001,19.296638,43056500,19.5,20.08,19.469998999999998,19.76,19.76,25409400
2015-04-24,113.959999,114.07,112.769997,113.050003,113.050003,7152900,211.660004,211.970001,211.110001,211.649994,196.299484,61327400,18056.41992,18108.86914,18009.08008,18080.14063,18080.14063,119130000,24.25,24.6,23.450001,23.5,23.331961,967600,1.0874,1.0825,1.0901,1.0785,1,65.28,64.75,65.8,64.48,259490,1,57.45,57.59,58.01,56.55,0,35950,35972,36234,35677,21560,0,1.914,1.958,1.972,1.907,0,1123.85,1136.25,1138.2,1118.6,0,770.25,768.35,777.7,768.25,1,1145,97.099,97.535,97.74,96.9,53910,0,19.620001,19.83,19.360001,19.360001,18.886902,41542900,19.59,19.73,19.42,19.67,19.67,19317600
2015-04-27,113.870003,115.82,113.669998,115.330002,115.330002,7487600,212.330002,212.479996,210.539993,210.770004,195.483307,79358100,18097.89063,18175.56055,18024.66016,18037.9707,18037.9707,121110000,23.85,24.700001,23.65,23.9,23.729101,1231300,1.0888,1.0873,1.0928,1.0821,1,64.83,65.47,65.61,64.4,189770,0,56.68,57.37,57.96,56.59,0,37148,36060,37323,36016,29060,1,1.926,1.91,1.949,1.895,1,1142.75,1123.5,1154.55,1117.95,1,782.45,770.05,785.45,767.0,1,1145,96.941,97.125,97.46,96.62,40080,0,19.610001,20.18,19.540001,19.76,19.277126000000006,56813000,19.780001000000002,19.9,19.440001000000002,19.52,19.52,15792900
2015-04-28,115.360001,116.620003,115.339996,116.330002,116.330002,8054400,210.740005,211.5,209.330002,211.440002,196.104706,86863500,18035.90039,18119.65039,17917.35938,18110.14063,18110.14063,124930000,24.049999,25.15,24.0,25.049999,24.870878,1030800,1.0981,1.0894,1.0991,1.0859,1,64.64,64.74,65.49,63.9,196460,0,56.96,56.71,57.89,56.13,1,37527,37100,37600,36960,23970,1,2.003,1.924,2.007,1.916,1,1155.8,1142.75,1160.95,1140.6,1,781.15,778.0,782.45,770.85,0,1145,96.194,96.95,97.1,96.105,52160,0,19.879999,20.559999,19.879999,20.530001,20.028311,61169700,19.620001000000002,19.879998999999998,19.52,19.6,19.6,20846800
2015-04-29,116.059998,116.389999,115.279999,115.510002,115.510002,7170400,211.440002,211.440002,209.600006,210.570007,195.297806,125684900,18093.68945,18096.46094,17953.68945,18035.5293,18035.5293,102080000,25.049999,25.75,24.799999,25.549999,25.367302,1309600,1.1132,1.0983,1.1189,1.096,1,65.84,64.64,66.72,64.13,238440,1,58.6,57.0,59.4,56.61,1,37714,37498,37790,37150,21970,1,2.046,1.986,2.081,1.98,1,1153.45,1155.85,1162.9,1151.15,0,784.75,776.2,785.0,772.25,1,1145,95.322,96.245,96.295,94.75,101560,0,20.530001,20.9,20.389999,20.719999,20.213667,48166600,19.639999,20.4,19.629998999999998,20.120001000000002,20.120001000000002,31333300
2015-04-30,113.879997,113.879997,112.959999,113.470001,113.470001,9440300,209.880005,210.350006,207.619995,208.460007,193.340836,161304900,18033.33008,18033.33008,17774.89063,17840.51953,17840.51953,129180000,24.5,25.5,24.299999,24.799999,24.622665,1022400,1.1225,1.113,1.1269,1.1073,1,66.78,65.63,66.93,65.37,223480,1,59.74,58.6,59.9,58.43,1,36515,37350,37730,36060,24530,0,2.035,2.033,2.11,2.019,0,1142.35,1153.05,1156.15,1131.3,0,776.5,781.25,784.45,769.0,0,0,94.714,95.305,95.54,94.47,83920,0,20.18,20.26,19.860001,20.110001,19.618576,58552500,20.15,20.549999,20.09,20.51,20.51,19074900
2015-05-01,112.419998,113.309998,112.279999,113.080002,113.080002,7597000,209.399994,210.770004,209.279999,210.720001,195.43692,103399700,17859.26953,18028.89063,17859.26953,18024.06055,18024.06055,91700000,24.5,25.9,24.299999,25.299999,25.119091,1517300,1.1202,1.1223,1.129,1.1176,0,66.46,66.78,66.93,65.52,189320,0,59.24,59.93,60.04,58.46,0,36540,36514,36658,36077,2090,1,2.112,2.049,2.124,2.046,1,1131.4,1142.4,1145.5,1126.4,0,773.75,776.5,781.0,770.5,0,1145,95.445,94.94,95.545,94.6,53210,1,19.91,20.27,19.889999,20.27,19.774666,30991700,20.299999,20.42,20.059998999999998,20.4,20.4,14546000
2015-05-04,114.18,114.440002,113.879997,114.099998,114.099998,3648100,211.229996,212.020004,211.100006,211.320007,195.993423,70927200,18026.01953,18133.75977,18026.01953,18070.40039,18070.40039,86010000,25.700001,25.75,24.6,25.0,24.821238,963600,1.1146,1.1202,1.1226,1.1123,0,66.45,66.4,67.1,65.95,120210,0,58.98,59.36,59.79,58.52,0,37130,36901,37742,36763,530,1,2.146,2.133,2.148,2.087,1,1148.3,1129.55,1154.3,1129.15,1,782.65,773.7,784.0,772.1,1,1145,95.637,95.4,95.78,95.18,29210,1,20.59,20.66,20.280001,20.41,19.911242,20459700,20.26,20.309998999999998,20.1,20.280001000000002,20.280001000000002,14035600
2015-05-05,114.889999,115.110001,114.389999,114.419998,114.419998,3856500,211.02999900000003,211.460007,208.729996,208.899994,193.748932,113326200,18062.5293,18086.00977,17905.71094,17928.19922,17928.19922,95340000,25.4,25.6,24.5,24.6,24.424097,676400,1.1186,1.1147,1.1223,1.1067,1,67.52,66.33,68.4,66.14,255640,1,60.67,58.98,61.13,58.66,1,37295,37100,37552,36970,410,1,2.182,2.148,2.201,2.117,1,1148.4,1148.25,1157.35,1142.6,1,794.95,780.2,798.0,777.75,1,1135,95.202,95.595,96.095,94.995,48160,0,20.620001,20.709999,20.1,20.219999,19.725883,30224300,20.82,21.0,20.73,20.76,20.76,27865700
2015-05-06,114.589996,114.75,114.019997,114.360001,114.360001,3280700,209.559998,209.929993,206.759995,208.039993,192.951294,135060200,17934.81055,18019.75,17733.11914,17841.98047,17841.98047,100430000,24.85,24.950001,23.75,23.9,23.729101,772900,1.1353,1.1187,1.1372,1.1176,1,67.77,67.71,69.63,67.35,296740,1,60.62,60.81,62.67,60.63,0,37992,37969,38243,37742,23620,1,2.252,2.185,2.258,2.178,1,1143.85,1148.55,1150.75,1136.65,0,792.65,794.35,796.8,788.0,0,1135,94.175,95.3,95.345,93.96,77820,0,20.32,20.35,19.66,19.709999,19.228348,46000500,21.24,21.5,20.82,20.82,20.82,35374900
2015-05-07,113.839996,114.010002,113.32,113.419998,113.419998,5455100,207.919998,209.380005,207.520004,208.869995,193.721054,88244900,17840.25,17973.07031,17796.93945,17924.06055,17924.06055,80920000,23.85,24.65,23.85,24.65,24.473738,658200,1.1267,1.1347,1.1393,1.1237,0,65.54,67.37,68.49,65.17,292890,0,58.98,60.72,61.34,58.53,0,37865,38025,38185,37640,24640,0,2.178,2.241,2.312,2.167,0,1132.55,1143.05,1144.65,1130.35,0,785.75,790.3,795.1,789.5,0,1135,94.749,94.25,94.94,93.975,43630,1,19.530001,19.84,19.280001,19.83,19.345417,48920300,20.790001,20.799999,20.110001,20.200001,20.200001,24544300
2015-05-08,114.339996,114.43,113.589996,113.970001,113.970001,9963700,210.880005,211.860001,210.77999900000003,211.619995,196.271622,155877300,17933.64063,18205.23047,17933.64063,18191.10938,18191.10938,94960000,24.799999,25.1,24.299999,24.950001,24.771593,742000,1.1204,1.1267,1.129,1.1178,0,65.39,65.64,66.12,64.23,248590,0,59.45,59.11,59.98,58.23,1,37935,37800,38150,37620,24020,1,2.142,2.176,2.2,2.101,0,1141.75,1132.65,1145.5,1130.6,1,802.35,779.75,803.0,778.8,1,1120,94.904,94.745,95.175,94.25,57610,1,19.940001,20.07,19.639999,19.969999,19.481995,24672100,20.309998999999998,20.48,19.969998999999998,20.42,20.42,17487100
2015-05-11,114.089996,114.309998,113.080002,113.529999,113.529999,2916700,211.570007,211.889999,210.520004,210.610001,195.3349,75708100,18187.7793,18199.94922,18089.10938,18105.16992,18105.16992,86050000,25.0,25.450001,24.9,25.299999,25.119091,365000,1.1155,1.1197,1.1207,1.1131,0,64.91,65.37,65.75,64.25,202510,0,59.3,59.52,59.95,58.84,0,37668,37923,38137,37549,20700,0,2.287,2.137,2.287,2.13,1,1126.1,1142.15,1143.2,1122.6,0,780.45,794.45,794.45,794.45,0,1110,95.1,94.88,95.345,94.865,27360,1,19.940001,20.16,19.790001,20.02,19.530777,15760400,20.48,20.540001,20.18,20.379998999999998,20.379998999999998,12749400
2015-05-12,114.099998,114.669998,114.07,114.5,114.5,3256700,209.610001,210.630005,208.619995,209.979996,194.750595,119727600,18096.16016,18119.17969,17924.80078,18068.23047,18068.23047,89270000,25.299999,25.85,25.25,25.799999,25.615515,527500,1.1214,1.1155,1.1277,1.1134,1,66.86,64.77,67.46,64.68,183270,1,61.17,59.3,61.39,59.15,1,38364,37764,38477,37520,27940,1,2.247,2.276,2.366,2.234,0,1133.05,1126.6,1141.5,1126.25,1,786.4,782.0,790.7,782.0,1,1110,94.606,95.15,95.25,94.305,32140,0,20.08,20.34,20.07,20.290001,19.794176,32359200,20.49,21.0,20.450001,20.74,20.74,19553400
2015-05-13,115.739998,116.93,115.68,116.550003,116.550003,11768200,210.470001,211.220001,209.740005,210.020004,194.787689,94667900,18070.36914,18132.78906,18039.19922,18060.49023,18060.49023,85180000,26.0,26.6,25.75,25.950001,25.764444,949600,1.1357,1.1214,1.1385,1.1204,1,66.81,67.32,68.17,66.41,120830,0,60.11,61.3,61.92,60.09,0,39524,38280,39630,38253,37260,1,2.295,2.26,2.298,2.189,1,1147.5,1132.5,1153.05,1130.1,1,790.7,786.85,792.25,784.2,1,1110,93.643,94.605,94.67,93.505,40880,0,20.59,20.889999,20.559999,20.780001,20.272203,48741500,21.07,21.200001,20.610001,20.610001,20.610001,23773400
2015-05-14,117.279999,117.75,117.029999,117.18,117.18,6923000,211.240005,212.320007,210.910004,212.210007,196.818832,95934000,18062.49023,18255.21094,18062.49023,18252.24023,18252.24023,91580000,26.200001,26.799999,25.799999,25.85,25.665159,858200,1.141,1.1359,1.1447,1.1341,1,66.59,66.54,67.29,66.25,23190,0,59.7,60.15,60.89,59.41,0,39744,39280,40130,39273,32960,1,2.235,2.28,2.292,2.2230000000000003,0,1159.4,1147.3,1166.45,1147.0,1,780.8,785.35,790.4,776.9,0,1110,93.505,93.73,93.82,93.155,53550,0,20.99,21.25,20.709999,20.82,20.311224,49156300,20.799999,20.889999,20.4,20.530001000000002,20.530001000000002,17129800
2015-05-15,116.800003,117.629997,116.68,117.529999,117.529999,4447300,212.440002,212.610001,211.860001,212.440002,197.032166,76510100,18251.9707,18272.7207,18215.07031,18272.56055,18272.56055,108220000,25.6,26.25,25.5,25.65,25.466587,586600,1.1452,1.141,1.1467,1.1324,1,66.81,66.75,67.0,65.37,206140,1,59.84,59.8,60.1,58.55,1,39951,39591,40049,39350,24870,1,2.148,2.23,2.234,2.132,0,1168.7,1159.35,1172.8,1150.9,1,796.3,781.0,796.9,781.0,1,1100,93.18,93.475,94.085,93.17,41580,0,20.639999,20.98,20.52,20.719999,20.213667,25460800,20.15,20.549999,20.049999,20.52,20.52,16858800
2015-05-18,117.779999,117.879997,117.269997,117.519997,117.519997,5079500,212.240005,213.399994,212.160004,213.100006,197.644302,72785600,18267.25,18325.53906,18244.25977,18298.88086,18298.88086,79080000,25.799999,25.9,25.299999,25.450001,25.268019,327200,1.1315,1.1441,1.145,1.1298,0,66.27,66.91,67.88,65.92,198220,0,59.7,60.25,61.28,59.46,0,40470,40050,40574,40050,23200,1,2.234,2.153,2.2430000000000003,2.139,1,1174.3,1167.85,1179.6,1164.05,1,793.0,790.0,790.0,785.95,0,1100,94.269,93.31,94.32,93.285,36970,1,20.860001,20.93,20.65,20.75,20.242933,17987200,20.440001000000002,20.549999,20.23,20.440001000000002,20.440001000000002,15230500
2015-05-19,116.550003,116.730003,115.650002,115.889999,115.889999,5052100,213.240005,213.570007,212.690002,213.02999900000003,197.579391,72114600,18300.48047,18351.35938,18261.34961,18312.39063,18312.39063,87200000,25.25,25.5,24.1,24.200001,24.026957,1051000,1.1149,1.1317,1.1328,1.1119,0,64.02,66.19,66.39,63.95,253350,0,57.26,59.54,59.63,57.09,0,39276,40326,40326,38856,37120,0,2.29,2.23,2.303,2.1830000000000003,1,1153.8,1174.25,1174.3,1147.85,0,776.55,786.5,788.9,776.2,0,1100,95.363,94.13,95.555,94.13,62670,1,20.459999,20.459999,19.99,20.0,19.511265,45125400,19.959999,20.02,19.58,19.629998999999998,19.629998999999998,28520400
2015-05-20,116.029999,116.379997,115.760002,116.080002,116.080002,4432600,213.149994,213.77999900000003,212.5,212.880005,197.440262,76857500,18315.06055,18350.13086,18272.56055,18285.40039,18285.40039,80190000,24.35,24.6,24.200001,24.25,24.076597,330400,1.1093,1.115,1.1156,1.1063,0,65.03,64.49,65.18,64.1,210400,1,58.76,58.35,59.07,58.13,1,39290,39235,39550,38932,21870,1,2.257,2.28,2.285,2.228,0,1156.1,1153.65,1160.55,1148.2,1,778.3,778.25,787.4,774.95,1,1100,95.509,95.385,95.935,95.325,52440,1,20.059999,20.309999,20.02,20.08,19.589308,24315600,19.84,19.969998999999998,19.66,19.84,19.84,22755900
2015-05-21,115.529999,116.0,115.470001,115.690002,115.690002,2514700,212.710007,213.75,212.50999500000003,213.5,198.015305,64764600,18285.86914,18314.89063,18249.90039,18285.74023,18285.74023,84270000,24.200001,24.4,23.950001,24.35,24.175884,447900,1.1113,1.1092,1.1181,1.108,1,66.54,64.89,66.88,64.83,250910,1,60.67,58.84,60.97,58.72,1,39166,39399,39455,38939,18560,0,2.195,2.248,2.257,2.1830000000000003,0,1154.75,1156.2,1159.65,1145.75,0,777.6,777.9,782.55,775.4,0,1080,95.329,95.635,95.755,95.05,39460,0,20.0,20.120001,19.889999,19.940001,19.452728,17569100,20.27,20.59,20.200001,20.5,20.5,26573600
2015-05-22,115.510002,115.93,115.32,115.599998,115.599998,1779300,213.039993,213.539993,212.910004,212.990005,197.542282,57433500,18286.86914,18286.86914,18217.14063,18232.01953,18232.01953,78890000,24.299999,24.75,24.1,24.6,24.424097,503100,1.1018,1.1115,1.1211,1.1004,0,65.37,66.59,66.64,65.1,184550,0,59.97,60.69,60.83,59.39,0,38928,39200,39538,38773,23790,0,2.215,2.195,2.241,2.1630000000000003,1,1146.95,1154.35,1161.7,1144.55,0,784.0,771.4,771.4,771.4,1,1080,96.11,95.46,96.355,94.88,65470,1,19.950001,20.059999,19.82,19.83,19.345417,22209700,20.1,20.32,20.09,20.25,20.25,12854200
2015-05-26,113.839996,114.230003,113.699997,113.910004,113.910004,5769600,212.399994,212.910004,210.199997,210.699997,195.418396,124308600,18229.75,18229.75,17990.01953,18041.53906,18041.53906,109440000,24.049999,24.15,23.549999,23.6,23.431248,827900,1.0873,1.0978,1.0985,1.0863,0,63.72,65.7,65.7,63.29,224130,0,58.33,60.1,60.3,57.76,0,38510,39040,39118,38324,26370,0,2.142,2.204,2.213,2.132,0,1126.5,1149.1,1149.9,1123.2,0,781.2,783.1,790.1,777.9,0,1080,97.407,96.54,97.47,96.53,62430,1,19.469999,19.48,19.18,19.25,18.779589,48088400,19.809998999999998,19.9,19.5,19.690001000000002,19.690001000000002,20395300
2015-05-27,113.779999,114.019997,113.629997,113.889999,113.889999,2681100,211.25,212.979996,210.75999500000003,212.699997,197.273315,93214000,18045.08008,18190.34961,18045.08008,18162.99023,18162.99023,96400000,23.549999,23.799999,23.200001,23.65,23.480888,641000,1.0905,1.0873,1.0931,1.082,1,62.06,63.89,64.67,61.96,257060,0,57.59,58.45,59.09,57.49,0,38354,38583,38672,38255,16540,0,2.13,2.153,2.176,2.125,0,1119.75,1126.45,1131.05,1115.65,0,785.6,780.35,788.25,779.55,1,1080,97.474,97.315,97.88,97.005,55130,1,19.32,19.450001,19.17,19.440001,18.964947,25463000,19.459999,19.709999,19.389999,19.48,19.48,19496800
2015-05-28,113.849998,114.160004,113.209999,114.019997,114.019997,5266000,212.330002,212.589996,211.630005,212.460007,197.050705,74974600,18154.14063,18154.14063,18066.40039,18126.11914,18126.11914,67510000,23.700001,24.15,23.450001,24.1,23.927671,441700,1.0949,1.0905,1.096,1.0869,1,62.58,62.2,62.95,61.24,238590,1,57.98,57.66,58.1,56.54,1,38296,38340,38450,38026,21310,0,2.135,2.135,2.153,2.116,1,1118.15,1119.75,1127.35,1108.95,0,784.8,786.4,788.9,780.65,0,1070,97.059,97.375,97.76,97.01,64030,0,19.34,19.639999,19.15,19.6,19.121037,28073800,19.219998999999998,19.559998999999998,19.09,19.559998999999998,19.559998999999998,26848100
2015-05-29,114.139999,114.480003,114.0,114.099998,114.099998,3406700,212.380005,212.429993,210.820007,211.139999,195.826462,111964800,18128.11914,18128.11914,17967.74023,18010.67969,18010.67969,139810000,24.049999,24.25,23.700001,24.15,23.977314,296600,1.0988,1.0948,1.1006,1.0926,1,65.56,62.89,65.83,62.68,278460,1,60.3,58.06,60.8,57.81,1,38349,38365,38550,38217,15500,1,2.123,2.137,2.141,2.09,0,1112.4,1118.25,1119.8,1111.05,0,776.75,784.45,787.1,778.1,0,0,96.986,97.015,97.27,96.825,49480,0,19.65,19.790001,19.48,19.58,19.101526,16270600,19.610001,20.5,19.6,20.309998999999998,20.309998999999998,31812500
2015-06-01,115.019997,115.5,113.900002,114.0,114.0,8254000,211.940002,212.339996,210.619995,211.570007,196.225296,93338800,18017.82031,18105.83008,17982.06055,18040.36914,18040.36914,85640000,24.4,24.5,23.65,23.85,23.679461,389800,1.0928,1.0989,1.0991,1.0888,0,64.88,65.59,65.8,64.25,217980,0,60.21,60.32,60.67,59.36,0,38242,38242,39150,38030,28630,0,2.1830000000000003,2.128,2.199,2.106,1,1104.35,1111.45,1123.95,1102.9,0,772.65,777.6,778.95,772.55,0,1060,97.473,96.99,97.76,96.975,50330,1,19.83,19.91,19.450001,19.49,19.013725,25069200,20.360001,20.48,20.040001,20.360001,20.360001,15483800
2015-06-02,114.360001,114.650002,114.169998,114.459999,114.459999,3985700,211.020004,212.190002,210.270004,211.360001,196.030502,89527800,18033.33008,18091.86914,17925.33008,18011.93945,18011.93945,77550000,23.950001,24.4,23.75,24.25,24.076597,406300,1.1155,1.0928,1.1193,1.0915,1,65.49,64.9,65.88,64.58,245910,1,61.05,60.2,61.6,60.12,1,38447,38309,38550,38175,19870,1,2.266,2.185,2.277,2.176,1,1113.35,1104.4,1114.8,1101.35,1,768.2,773.0,773.75,770.7,0,1050,95.878,97.53,97.61,95.71,86880,0,19.639999,19.870001,19.57,19.780001,19.296638,32519600,20.530001000000002,20.799999,20.41,20.68,20.68,16841500
2015-06-03,114.129997,114.370003,113.080002,113.639999,113.639999,4886100,212.0,212.669998,211.330002,211.919998,196.549927,87820900,18018.41992,18168.08984,18010.41992,18076.26953,18076.26953,73120000,24.049999,24.25,22.9,23.0,22.835537,1080700,1.1275,1.1151,1.1284,1.1079,1,63.8,65.38,65.4,63.5,262660,0,59.62,61.07,61.48,59.39,0,37948,38416,38472,37810,24540,0,2.361,2.259,2.388,2.254,1,1105.05,1113.4,1116.95,1100.8,0,757.8,769.6,769.85,755.9,0,1040,95.509,96.0,96.575,95.23,75830,0,19.620001,19.73,19.32,19.41,18.935678,37003600,20.49,20.74,20.049999,20.17,20.17,16725400
2015-06-04,112.980003,113.150002,112.480003,112.839996,112.839996,5566600,211.070007,211.860001,209.75,210.130005,194.889725,151882800,18072.4707,18087.15039,17876.94922,17905.58008,17905.58008,93470000,22.85,22.950001,22.65,22.75,22.587324,437100,1.1239,1.1276,1.1381,1.1227,0,62.03,63.81,64.08,61.78,235210,0,57.99,59.66,60.02,57.91,0,37172,38000,38065,37114,26510,0,2.309,2.361,2.425,2.296,0,1101.0,1105.25,1109.3,1095.5,0,755.1,757.75,759.95,755.65,0,1040,95.493,95.43,95.625,94.67,62380,0,19.16,19.200001,19.040001,19.07,18.603987,26423400,19.92,19.98,19.549999,19.66,19.66,20375100
2015-06-05,111.599998,112.389999,111.57,112.239998,112.239998,5561300,209.949997,210.580002,208.979996,209.770004,194.555832,121704700,17905.38086,17940.7793,17822.90039,17849.46094,17849.46094,89140000,22.5,23.1,22.299999,22.799999,22.636965,565000,1.1113,1.1239,1.1281,1.105,0,63.31,62.08,63.43,60.94,248870,1,58.92,58.03,59.27,56.86,1,37010,37176,37280,36725,24080,0,2.4090000000000003,2.316,2.442,2.314,1,1096.1,1100.95,1101.05,1088.55,0,750.4,754.7,756.9,754.2,0,1025,96.361,95.715,96.955,95.24,74990,1,18.82,19.0,18.67,18.83,18.369854,29508600,19.25,20.0,19.23,19.9,19.9,21114200
2015-06-08,112.389999,112.660004,112.129997,112.57,112.57,3080600,209.639999,209.820007,208.389999,208.419998,193.303741,85339800,17849.46094,17852.34961,17760.60938,17766.55078,17766.55078,86300000,22.950001,22.950001,22.35,22.9,22.736252,371200,1.1292,1.1113,1.1307,1.108,1,62.69,63.06,63.38,62.47,205400,0,58.31,59.05,59.22,57.95,0,36861,37130,37220,36769,15960,0,2.382,2.4130000000000003,2.415,2.366,0,1102.75,1094.4,1103.9,1094.3,1,743.1,748.2,748.2,741.55,0,1000,95.323,96.445,96.595,95.08,57540,0,18.870001,19.030001,18.709999,19.02,18.555212,41120200,19.75,19.889999,19.549999,19.709999,19.709999,11200200
2015-06-09,113.150002,113.230003,112.709999,112.82,112.82,3529900,208.449997,209.100006,207.690002,208.449997,193.331573,105034700,17766.94922,17817.83008,17714.9707,17764.03906,17764.03906,90550000,22.950001,23.200001,22.549999,22.65,22.488039,450100,1.1284,1.1292,1.1345,1.1214,0,64.88,62.81,65.23,62.72,223360,1,60.53,58.33,60.7,58.25,1,36863,36977,37177,36775,17140,1,2.442,2.388,2.449,2.354,1,1109.1,1102.95,1114.9,1102.45,1,739.4,744.65,744.65,743.9,0,1000,95.172,95.27,95.605,94.86,52050,0,19.08,19.23,18.76,18.77,18.311319,24942400,20.200001,20.389999,20.139999,20.209999,20.209999,15696100
2015-06-10,114.139999,114.139999,113.690002,113.779999,113.779999,5452900,209.369995,211.410004,209.300003,210.960007,195.659515,134551300,17765.38086,18045.14063,17765.38086,18000.40039,18000.40039,96980000,23.200001,23.299999,22.5,22.700001,22.537683,442100,1.1326,1.1286,1.1387,1.1261,1,65.7,65.04,66.36,64.88,210400,1,61.11,60.61,61.86,60.48,1,36733,36956,37227,36682,20910,0,2.486,2.4330000000000003,2.495,2.4330000000000003,1,1114.55,1109.0,1119.5,1105.85,1,743.0,741.6,746.25,741.6,1,1000,94.651,95.1,95.255,94.3,82060,0,19.040001,19.139999,18.879999,18.959999,18.496675,30386300,20.790001,20.799999,20.43,20.639999,20.639999,22667900
2015-06-11,113.269997,113.410004,112.919998,113.260002,113.260002,4434700,211.479996,212.089996,211.199997,211.649994,196.299484,73876400,18001.26953,18109.76953,18001.26953,18039.36914,18039.36914,89490000,22.549999,22.549999,21.6,21.75,21.594475,1237600,1.1258,1.1325,1.1332,1.1183,0,65.11,65.57,66.06,64.5,113460,0,60.53,61.2,61.59,60.27,0,36812,36786,36850,36450,22330,1,2.381,2.475,2.5,2.377,0,1107.65,1114.7,1117.1,1101.65,0,742.6,744.65,744.65,744.1,0,1000,94.98,94.74,95.63,94.635,37630,1,18.799999,18.860001,18.629999,18.74,18.282053,23837100,20.620001000000002,20.620001000000002,20.33,20.49,20.49,9285100
2015-06-12,113.059998,113.5,112.959999,113.230003,113.230003,2998500,210.639999,211.479996,209.679993,209.929993,194.704224,135382400,18035.83008,18035.83008,17857.07031,17898.83984,17898.83984,83760000,21.6,21.75,20.700001,20.950001,20.800198,786600,1.1269,1.1258,1.1298,1.1151,1,63.87,64.87,64.95,63.68,101410,0,59.97,60.59,60.67,59.77,0,36594,36732,36830,36534,14240,0,2.39,2.384,2.406,2.334,1,1095.0,1107.55,1107.65,1094.35,0,738.15,738.65,738.65,738.65,0,990,94.987,95.1,95.665,94.67,36250,1,18.68,18.77,18.5,18.559999,18.106453,22851000,20.26,20.41,20.190001000000002,20.27,20.27,9692800
2015-06-15,113.279999,114.150002,113.209999,113.730003,113.730003,5054000,208.639999,209.449997,207.789993,209.100006,193.934418,124384200,17890.75977,17890.75977,17698.41992,17791.16992,17791.16992,91920000,20.85,21.450001,20.700001,21.1,20.949123,692100,1.1284,1.1225,1.1294,1.1189,1,62.61,63.62,63.96,62.24,26680,0,59.61,59.94,60.02,58.77,0,37092,36675,37371,36507,24770,1,2.36,2.349,2.376,2.313,1,1088.45,1097.55,1097.55,1077.15,0,734.1,736.65,736.65,732.8,0,990,95.129,95.155,95.36,95.0,1760,1,18.51,18.83,18.42,18.59,18.135717,28170400,19.950001,20.200001,19.940001000000002,20.15,20.15,10051700
2015-06-16,113.080002,113.449997,112.790001,113.32,113.32,4032500,208.929993,210.350006,208.720001,210.25,195.001022,85308200,17787.42969,17919.61914,17774.11914,17904.48047,17904.48047,77510000,20.9,20.950001,20.200001,20.6,20.452698,763700,1.1248,1.1283,1.1331,1.1206,0,63.7,63.8,64.41,63.42,279740,1,60.05,59.66,60.42,59.48,1,36848,36960,37125,36651,16820,0,2.309,2.352,2.356,2.307,0,1080.45,1088.5,1094.35,1078.3,0,732.75,734.4,734.4,734.4,0,990,95.262,95.12,95.5,94.81,35490,1,18.43,18.49,18.299999,18.35,17.901583,30638900,20.17,20.34,20.129998999999998,20.26,20.26,6442000
2015-06-17,113.07,114.040001,112.629997,113.849998,113.849998,6456000,210.589996,211.320007,209.360001,210.589996,195.316299,126708600,17909.58008,17998.0,17839.65039,17935.74023,17935.74023,92410000,20.450001,21.049999,20.15,21.049999,20.899479,743100,1.1337,1.1249,1.136,1.1213,1,63.87,63.6,65.47,62.6,331880,1,59.8,60.12,61.47,58.94,0,36878,36818,37015,36652,14440,1,2.32,2.309,2.403,2.3040000000000003,1,1082.05,1080.3,1086.2,1071.8,1,720.3,730.0,731.0,730.0,0,980,94.49,95.27,95.59,94.31,58260,0,18.26,18.879999,18.23,18.83,18.369854,54948300,20.620001000000002,20.66,19.9,20.209999,20.209999,19734800
2015-06-18,115.190002,115.610001,114.889999,115.32,115.32,8041300,211.309998,213.339996,210.630005,212.710007,197.282562,165867900,17944.60938,18174.73047,17944.60938,18115.83984,18115.83984,94460000,21.549999,21.549999,20.85,21.049999,20.899479,694300,1.136,1.1337,1.1438,1.1331,1,64.26,63.74,64.96,63.44,217210,1,60.51,59.85,60.96,59.32,1,36892,36990,37481,36842,30110,1,2.334,2.3,2.381,2.261,1,1084.45,1081.95,1096.1,1079.3,1,718.6,724.1,725.35,722.05,0,965,94.241,94.35,94.44,93.3,52560,0,19.139999,19.18,18.99,19.09,18.623499,38765100,20.34,20.450001,20.17,20.360001,20.360001,14864100
2015-06-19,115.339996,115.459999,114.949997,115.120003,115.120003,4611600,211.460007,211.550003,210.360001,210.809998,196.471832,130478700,18116.24023,18117.71094,18010.58008,18015.94922,18015.94922,258300000,20.9,21.1,20.200001,20.450001,20.303772,1893500,1.1353,1.136,1.1393,1.1292,0,63.02,64.2,64.56,62.34,216170,0,59.28,60.78,60.84,59.16,0,36680,36879,36958,36250,19270,0,2.261,2.326,2.326,2.258,0,1084.7,1084.55,1089.1,1082.05,1,707.35,718.35,718.35,717.9,0,965,94.272,94.2,94.695,94.095,28080,1,19.030001,19.07,18.52,18.65,18.194252,45124600,20.040001,20.15,19.860001,20.02,20.02,14193700
2015-06-22,113.790001,113.940002,113.339996,113.639999,113.639999,5763700,211.910004,212.589996,211.639999,211.889999,197.478378,70696000,18027.63086,18181.66992,18027.63086,18119.7793,18119.7793,77780000,20.049999,21.0,20.0,20.799999,20.651268,637700,1.1341,1.1363,1.1411,1.1312,0,63.34,62.57,63.74,62.1,216390,1,59.68,59.44,60.3,58.93,1,36736,36654,36900,36431,21900,1,2.374,2.286,2.378,2.279,1,1063.3,1082.95,1083.85,1058.8,0,695.4,699.15,699.15,694.6,0,965,94.515,94.275,94.64,93.99,30430,1,18.41,18.52,18.32,18.33,17.882072,27510800,19.92,20.25,19.879998999999998,20.16,20.16,11266900
2015-06-23,112.959999,113.169998,112.790001,112.889999,112.889999,4522800,212.139999,212.440002,211.570007,212.050003,197.627457,68476800,18121.7793,18188.81055,18108.09961,18144.07031,18144.07031,75970000,20.6,20.9,20.5,20.700001,20.551985,432700,1.117,1.1341,1.1348,1.1135,0,64.45,63.21,64.89,62.76,266020,1,61.11,60.28,61.56,59.61,1,35938,36700,36721,35891,26960,0,2.414,2.374,2.4290000000000003,2.362,1,1069.0,1063.35,1075.15,1061.05,1,695.55,694.6,695.65,694.6,1,955,95.645,94.5,95.885,94.485,47350,1,18.25,18.52,18.25,18.370001,17.921097,21862400,20.02,20.57,19.959999,20.469998999999998,20.469998999999998,18136200
2015-06-24,112.480003,112.739998,112.309998,112.589996,112.589996,2974700,211.720001,212.169998,210.470001,210.50999500000003,196.192215,92307300,18139.09961,18139.09961,17966.07031,17966.07031,17966.07031,104980000,20.700001,21.15,20.65,20.799999,20.651268,360400,1.1207,1.1171,1.1237,1.1156,1,63.49,64.66,65.05,63.01,256390,0,60.22,61.2,61.62,59.86,0,36182,35994,36265,35938,18920,1,2.373,2.4,2.416,2.365,0,1075.35,1068.5,1076.7,1064.85,1,695.45,697.45,697.45,696.05,0,925,95.418,95.58,95.73,95.125,35300,0,18.299999,18.48,18.25,18.360001,17.911341,14923600,20.370001000000002,20.620001000000002,20.040001,20.200001,20.200001,21365500
2015-06-25,112.43,112.709999,112.32,112.440002,112.440002,2904700,211.100006,211.25,209.770004,209.830002,195.558472,97107400,17977.10938,18036.09961,17890.35938,17890.35938,17890.35938,78990000,20.85,20.950001,20.1,20.200001,20.055561,505400,1.1204,1.1204,1.1227,1.1153,0,63.2,63.5,63.95,62.72,213750,0,59.65,60.27,60.51,59.48,0,36106,36311,36313,35939,12960,0,2.412,2.365,2.423,2.364,1,1084.0,1075.05,1087.25,1072.25,1,679.15,695.45,695.45,674.55,0,910,95.387,95.42,95.7,95.26,26730,0,18.32,18.450001,18.17,18.18,17.735737,31516900,20.049999,20.120001000000002,19.92,19.98,19.98,12068000
2015-06-26,112.199997,112.68,112.129997,112.559998,112.559998,4392600,210.289993,210.580002,209.160004,209.899994,195.623718,104174800,17892.0293,18013.15039,17892.0293,17946.67969,17946.67969,158120000,20.15,20.299999,20.0,20.049999,19.90663,515100,1.1166,1.1207,1.1221,1.1131,0,63.26,63.34,63.62,62.5,212120,1,59.58,59.74,60.04,58.84,0,35968,36090,36190,35416,23900,0,2.474,2.403,2.489,2.394,1,1084.1,1083.55,1084.75,1071.5,1,678.0,676.3,676.3,676.3,0,900,95.651,95.36,95.86,95.275,33080,1,18.15,18.26,18.059999,18.110001,17.667448,19863800,19.790001,20.09,19.73,19.98,19.98,10914900
2015-06-29,112.809998,113.230003,112.529999,113.07,113.07,5820200,208.050003,209.830002,205.330002,205.470001,191.495026,202621300,17936.74023,17936.74023,17590.55078,17596.34961,17596.34961,116340000,19.799999,20.4,19.75,20.200001,20.055561,867300,1.1236,1.1031,1.1279,1.0954,1,62.01,62.85,62.96,61.35,266550,0,58.25,58.9,59.33,58.1,0,35854,36200,36429,35803,18460,0,2.3280000000000003,2.303,2.4090000000000003,2.292,1,1082.55,1081.6,1086.45,1068.5,1,666.45,674.3,681.95,665.2,0,875,94.95,96.41,96.695,94.85,72740,0,18.17,18.23,17.9,17.91,17.472334,28759800,19.59,19.73,19.49,19.51,19.51,18898400
2015-06-30,112.239998,113.050003,111.839996,112.370003,112.370003,7897000,207.259995,207.320007,205.279999,205.889999,191.886459,182925100,17599.96094,17714.66016,17576.5,17619.50977,17619.50977,126460000,20.15,20.950001,20.0,20.700001,20.551985,990500,1.1138,1.1237,1.1246,1.1114,0,63.59,61.77,63.83,61.71,256880,1,59.0,58.41,59.83,58.08,1,35536,35778,35950,35272,18790,0,2.349,2.326,2.378,2.31,1,1079.35,1082.65,1087.15,1075.7,0,672.65,665.8,675.15,664.05,1,0,95.661,95.185,95.885,95.015,40810,1,17.83,18.049999,17.67,17.76,17.326002,32479300,19.74,20.0,19.65,19.879998999999998,19.879998999999998,14732600
2015-07-01,112.120003,112.510002,111.940002,111.980003,111.980003,4409000,207.729996,208.029999,206.559998,207.570007,193.452179,135979900,17638.11914,17801.83008,17638.11914,17757.91016,17757.91016,87010000,20.6,21.0,20.049999,20.049999,19.90663,611500,1.1054,1.1139,1.1172,1.1042,0,62.01,63.02,63.35,61.84,266620,0,56.84,59.02,59.02,56.72,0,35376,35864,35864,35335,2850,0,2.427,2.373,2.444,2.349,1,1083.55,1076.7,1090.9,1076.7,1,701.2,674.65,702.25,673.35,1,825,96.509,95.795,96.555,95.64,45910,1,17.68,17.709999,17.26,17.290001,16.867487,35526400,19.540001,19.58,19.0,19.1,19.1,25025900
2015-07-02,111.660004,111.839996,111.410004,111.760002,111.760002,3838600,208.070007,208.270004,206.809998,207.320007,193.219238,104373700,17763.32031,17825.49023,17687.51953,17730.10938,17730.10938,83080000,20.200001,20.5,20.0,20.450001,20.303772,546200,1.1084,1.1054,1.1124,1.1031,1,62.07,61.92,63.2,61.75,206000,1,56.5,56.89,57.98,56.53,0,35435,35300,35625,35147,600,1,2.386,2.4290000000000003,2.47,2.364,0,1084.55,1083.5,1087.5,1075.05,1,694.15,698.0,702.8,689.0,0,800,96.29,96.58,96.67,96.03,40950,0,17.389999,17.67,17.370001000000002,17.629998999999994,17.199177,35636600,19.16,19.42,18.93,18.93,18.93,18402500
2015-07-06,111.709999,112.580002,111.629997,112.059998,112.059998,4259800,205.770004,207.649994,205.529999,206.669998,192.613419,117975400,17728.08008,17734.35938,17564.35938,17683.58008,17683.58008,90130000,20.25,21.0,20.15,20.65,20.502342,660000,1.1057,1.0993,1.1097,1.0969,0,56.54,60.0,60.0,56.38,294890,0,52.68,56.45,56.82,52.44,0,36181,36025,36320,35775,17620,1,2.29,2.274,2.346,2.274,1,1064.4,1080.75,1081.45,1049.1,0,676.15,692.8,694.05,665.05,0,800,96.477,96.77,96.87,96.195,38440,1,17.5,18.030001,17.389999,17.83,17.394289,34573800,18.32,18.33,17.58,17.73,17.73,41715000
2015-07-07,111.080002,111.139999,110.050003,110.760002,110.760002,9073400,206.960007,208.169998,204.110001,208.009995,193.862274,173820200,17684.91992,17793.44922,17465.67969,17776.91016,17776.91016,105840000,20.200001,20.450001,19.85,19.950001,19.807348,898000,1.1012,1.1056,1.1061,1.0917,0,56.85,56.85,57.83,55.1,331590,1,52.91,52.84,53.52,50.66,1,34663,36002,36075,34011,44160,0,2.255,2.296,2.316,2.185,0,1032.45,1064.1,1069.65,1027.55,0,652.4,680.5,683.75,640.9,0,775,97.076,96.5,97.45,96.49,50120,1,17.440001000000002,17.459999,16.950001,16.99,16.574818,66785200,17.59,17.91,16.950001,17.76,17.76,43672000
2015-07-08,111.379997,111.650002,111.080002,111.089996,111.089996,5694900,206.419998,206.759995,204.25,204.529999,190.618958,164020100,17759.00977,17759.00977,17496.2207,17515.41992,17515.41992,69830000,20.1,20.35,19.85,19.950001,19.807348,303400,1.1077,1.1012,1.1094,1.0974,1,57.05,57.25,57.75,55.87,301110,1,51.86,52.97,53.03,50.97,0,35000,34567,35167,34100,31630,1,2.197,2.256,2.256,2.176,0,1025.6,1032.55,1038.7,1010.95,0,652.5,648.0,648.0,648.0,1,775,96.472,96.905,97.09,96.205,39480,0,17.16,17.280001000000002,16.84,16.860001,16.447994,23785000,17.620001000000002,17.700001,17.07,17.379998999999998,17.379998999999998,23668700
2015-07-09,111.800003,111.93,111.150002,111.360001,111.360001,3802900,207.039993,207.350006,204.770004,204.800003,190.870605,144113100,17530.38086,17764.84961,17530.38086,17548.61914,17548.61914,100520000,20.299999,20.299999,19.25,19.35,19.211637,561400,1.1038,1.1078,1.1126,1.0992,0,58.61,57.1,59.27,57.01,277590,1,52.55,51.91,53.62,51.55,1,35328,34950,35722,34711,29290,1,2.317,2.197,2.325,2.181,1,1022.65,1025.4,1041.25,1021.1,0,637.0,657.9,657.95,657.9,0,800,96.788,96.44,96.94,96.11,32280,1,17.129998999999998,17.190001000000002,16.77,16.93,16.516282999999998,14404800,17.799999,17.91,17.530001000000002,17.709999,17.709999,17266300
2015-07-10,111.18,111.709999,111.029999,111.489998,111.489998,3594900,207.289993,207.979996,204.949997,207.479996,193.368332,129456900,17561.11914,17797.49023,17561.11914,17760.41016,17760.41016,85800000,19.35,19.450001,18.85,19.25,19.112352,663900,1.1164,1.1037,1.1218,1.1031,1,58.73,58.49,59.66,57.86,154370,1,52.81,52.49,53.9,51.97,1,35615,35469,35885,35342,17490,1,2.401,2.35,2.421,2.334,1,1033.15,1022.55,1039.4,1022.2,1,650.35,640.25,655.0,636.0,1,820,96.172,96.55,96.6,95.555,46500,0,16.98,17.0,16.629998999999998,16.75,16.340683,31843300,17.65,17.799999,17.42,17.67,17.67,17063800
2015-07-13,110.43,111.139999,110.360001,110.989998,110.989998,4279300,208.990005,209.899994,208.940002,209.75999500000003,195.49321,106069400,17787.26953,17987.57031,17787.26953,17977.67969,17977.67969,86380000,19.0,19.15,18.4,18.700001,18.566284,813200,1.1004,1.1107,1.1197,1.0995,0,57.85,58.35,58.83,56.84,176870,0,52.03,52.19,53.2,51.3,0,35527,35625,35745,35241,20890,0,2.446,2.388,2.47,2.375,1,1034.15,1031.65,1037.85,1021.25,1,658.95,650.45,667.6,641.0,1,900,96.998,96.065,97.035,95.73,46050,1,16.530001000000002,16.809998999999998,16.4,16.790001,16.379707,17813200,17.4,17.83,17.35,17.51,17.51,16825300
2015-07-14,111.0,111.080002,110.629997,110.739998,110.739998,2601000,209.720001,211.050003,209.649994,210.720001,196.387939,81709600,17974.60938,18072.82031,17956.16992,18053.58008,18053.58008,76740000,18.700001,19.450001,18.65,19.0,18.86414,359200,1.1012,1.1004,1.1084,1.0966,1,58.51,57.71,58.82,56.43,143120,1,53.37,52.02,53.45,50.9,1,35172,35437,35448,35080,18690,0,2.397,2.447,2.45,2.388,0,1028.2,1034.6,1036.55,1025.9,0,657.1,659.0,665.3,651.2,0,960,96.784,97.095,97.22,96.3,29550,0,16.780001000000002,16.940001000000002,16.68,16.700001,16.291904000000002,16502400,17.35,17.860001,17.32,17.719998999999998,17.719998999999998,19802400
2015-07-15,110.0,110.190002,109.580002,110.160004,110.160004,9286200,210.729996,211.27999900000003,210.039993,210.630005,196.304092,97914100,18053.38086,18090.39063,18010.15039,18050.16992,18050.16992,80460000,18.85,18.85,17.950001,17.950001,17.821648,506300,1.0949,1.101,1.1035,1.093,0,57.05,58.63,58.81,56.86,79690,0,51.62,53.45,53.55,51.27,0,34696,35189,35238,34561,23280,0,2.356,2.39,2.432,2.345,0,1021.2,1028.15,1031.75,1014.75,0,642.9,653.4,659.85,637.0,0,1000,97.279,96.815,97.44,96.675,42320,1,16.530001000000002,16.58,16.27,16.309998999999998,15.911433,47109000,17.5,17.700001,17.15,17.23,17.23,28590500
2015-07-16,109.669998,110.010002,109.599998,109.760002,109.760002,4629700,211.869995,212.300003,211.580002,212.270004,197.832535,106683300,18078.16016,18131.60938,18065.33008,18120.25,18120.25,85030000,17.950001,18.85,17.799999,18.6,18.466999,609600,1.0875,1.0947,1.0964,1.0856,0,57.51,57.31,58.21,56.95,14290,1,50.98,51.73,52.29,50.96,0,34504,34747,34790,34256,21550,0,2.356,2.374,2.398,2.338,1,1009.75,1021.5,1021.5,1006.3,0,630.95,629.0,629.0,629.0,0,1000,97.806,97.35,97.915,97.31,39390,1,16.280001000000002,16.280001000000002,16.1,16.15,15.755343,20774600,17.389999,17.4,17.0,17.049999,17.049999,19428100
2015-07-17,109.110001,109.160004,108.400002,108.650002,108.650002,14858300,212.289993,212.550003,211.800003,212.470001,198.018936,89030000,18117.58008,18121.11914,18032.06055,18086.44922,18086.44922,106510000,18.25,18.450001,16.85,17.0,16.878439,812600,1.0829,1.0875,1.0907,1.0827,0,57.1,56.93,57.35,56.4,157130,0,50.8,50.98,51.3,50.21,0,34200,34421,34540,34121,16450,0,2.347,2.361,2.374,2.332,0,994.05,1009.8,1010.05,993.6,0,619.0,630.25,630.3,613.7,0,975,97.989,97.755,98.1,97.54,27100,1,16.049999,16.049999,15.37,15.43,15.052939000000002,67369900,17.040001,17.049999,16.780001000000002,16.99,16.99,23811900
2015-07-20,106.599998,106.650002,105.620003,105.699997,105.699997,15751700,212.75,213.179993,212.210007,212.619995,198.158722,65523100,18085.91016,18137.11914,18064.5,18100.41016,18100.41016,75060000,16.1,16.700001,16.0,16.1,15.984876000000002,1561400,1.0827,1.0833,1.0872,1.081,0,56.65,57.12,57.44,56.33,161060,0,49.88,51.03,51.53,50.12,0,34145,34170,34473,33430,33730,0,2.38,2.36,2.396,2.342,1,973.4,996.45,997.1,947.35,0,611.05,604.0,604.0,604.0,0,850,98.161,98.09,98.31,97.865,26100,1,14.7,14.77,13.75,13.78,13.44326,169146000,16.93,16.969998999999998,16.690001000000002,16.690001000000002,16.690001000000002,16445500
2015-07-21,105.809998,106.32,105.25,105.370003,105.370003,10519800,212.429993,212.740005,211.389999,211.75999500000003,197.357208,77965000,18096.66992,18096.66992,17868.33984,17919.28906,17919.28906,100170000,16.299999,17.25,16.25,16.35,16.233089,824200,1.0937,1.0825,1.097,1.0811,1,57.04,56.55,57.44,56.33,188880,1,50.36,49.95,51.02,49.77,1,34022,34057,34324,33882,19520,0,2.331,2.372,2.403,2.327,0,974.85,973.8,993.45,966.4,1,629.45,606.0,630.4,599.35,1,850,97.426,98.15,98.295,97.22,43420,0,14.06,14.53,14.02,14.12,13.774951,90063100,16.84,17.08,16.780001000000002,16.91,16.91,12817100
2015-07-22,104.389999,105.089996,104.18,104.800003,104.800003,8349200,210.929993,211.770004,210.889999,211.289993,196.919159,88667900,17918.34961,17919.34961,17807.41016,17851.03906,17851.03906,112370000,16.0,17.1,15.8,16.450001,16.332375,815600,1.0934,1.0936,1.0966,1.0869,0,56.13,56.88,56.9,55.92,221460,0,49.19,50.75,50.75,49.08,0,33955,33988,34225,33663,25460,0,2.327,2.331,2.342,2.302,0,984.75,974.75,985.7,961.95,1,626.75,626.1,629.9,612.35,0,850,97.722,97.45,97.94,97.215,35540,1,13.82,14.28,13.67,14.08,13.735929,39924800,16.66,16.809998999999998,16.299999,16.34,16.34,27095700
2015-07-23,104.980003,105.300003,104.199997,104.330002,104.330002,5779300,211.52999900000003,211.649994,209.75,210.139999,195.847366,90509100,17853.7793,17860.94922,17705.0293,17731.91992,17731.91992,88600000,16.700001,16.799999,15.6,15.8,15.687021,887300,1.0983,1.0928,1.1019,1.0922,1,55.27,56.04,56.53,55.1,207130,0,48.81,49.29,49.69,48.27,0,33904,34100,34384,33855,18180,0,2.269,2.325,2.343,2.268,0,981.8,984.5,999.5,974.1,0,617.85,627.55,641.5,613.55,0,850,97.226,97.6,97.635,96.95,41750,0,14.24,14.3,13.51,13.62,13.287169,69592000,16.440001000000002,16.49,16.02,16.139999,16.139999,22692200
2015-07-24,103.610001,105.589996,103.43,105.349998,105.349998,11572700,210.300003,210.369995,207.600006,207.940002,193.797012,117755000,17731.05078,17756.53906,17553.73047,17568.5293,17568.5293,103470000,15.35,16.75,15.1,16.5,16.382015,1316000,1.0984,1.0983,1.0997,1.0926,1,54.62,55.39,55.6,54.3,195040,0,47.97,48.85,49.09,47.78,0,33702,33836,33863,33310,27520,0,2.262,2.275,2.286,2.255,0,988.15,981.55,990.45,969.3,1,622.6,617.75,627.9,610.0,1,850,97.346,97.3,97.745,97.215,27600,1,13.41,14.13,13.17,14.07,13.726173,141204200,16.18,16.18,15.86,16.030001000000002,16.030001000000002,23246200
2015-07-27,104.940002,105.68,104.660004,104.860001,104.860001,10690100,208.0,208.0,206.259995,206.740005,192.678665,132361100,17561.7793,17561.7793,17399.16992,17440.58984,17440.58984,117860000,16.450001,17.299999,15.8,16.049999,15.935232999999998,1122100,1.1094,1.0974,1.113,1.097,1,53.47,54.45,54.89,52.83,226370,0,47.0,48.03,48.23,46.94,0,33930,33783,34145,33750,20630,1,2.216,2.262,2.266,2.21,0,982.95,988.55,992.55,976.0,0,613.1,620.8,631.55,611.25,0,850,96.605,97.36,97.41,96.36,48480,0,13.9,14.38,13.44,13.56,13.228635999999998,76274700,15.81,15.9,15.64,15.65,15.65,38041400
2015-07-28,105.089996,105.330002,104.830002,105.019997,105.019997,5549200,207.789993,209.5,206.800003,209.309998,195.073837,123544800,17449.81055,17650.07031,17449.81055,17630.26953,17630.26953,103450000,16.200001,16.549999,15.9,16.049999,15.935232999999998,773700,1.1059,1.1089,1.1101,1.1022,0,53.3,53.08,54.08,52.28,290600,0,47.8,47.08,48.49,46.73,1,33765,33760,33839,33566,16740,0,2.25,2.221,2.266,2.219,1,984.4,983.05,987.15,976.95,1,621.6,613.0,623.15,611.75,1,850,96.863,96.66,97.075,96.555,24180,1,13.73,13.84,13.54,13.69,13.355459,39223000,15.76,16.09,15.64,15.85,15.85,21996900
2015-07-29,104.93,105.629997,104.489998,105.169998,105.169998,5616900,209.479996,211.039993,209.309998,210.770004,196.43457,105791300,17631.40039,17776.7793,17629.19922,17751.39063,17751.39063,93140000,16.049999,16.450001,15.45,16.450001,16.332375,845300,1.0986,1.1061,1.1086,1.0967,0,53.38,52.99,54.33,52.51,290430,1,48.89,47.86,49.56,47.44,1,33975,33859,34250,33668,19760,1,2.289,2.259,2.297,2.252,1,988.45,984.45,989.9,977.7,1,615.6,619.25,627.0,612.95,0,850,97.077,96.705,97.35,96.555,31980,1,13.69,14.07,13.54,13.97,13.628617000000002,56984100,15.82,16.450001,15.8,16.24,16.24,34719700
2015-07-30,104.029999,104.970001,103.860001,104.269997,104.269997,6652000,210.160004,211.020004,209.419998,210.820007,196.481171,91304400,17743.24023,17761.25,17640.84961,17745.98047,17745.98047,76650000,16.0,16.0,15.45,15.55,15.438809,702500,1.0933,1.0987,1.0992,1.0894,0,53.31,53.6,54.38,53.02,217290,0,48.45,48.88,49.41,48.39,0,34020,33982,34185,33750,20110,1,2.257,2.295,2.322,2.255,0,991.8,988.25,994.35,978.65,1,620.55,621.15,624.35,616.0,1,850,97.694,97.265,97.89,97.255,35190,1,13.66,13.83,13.4,13.48,13.15059,73229900,16.209999,16.370001000000002,16.059998999999998,16.1,16.1,13871500
2015-07-31,105.410004,105.75,104.690002,104.93,104.93,6689200,211.419998,211.449997,210.160004,210.449997,196.136307,103266900,17755.86914,17783.58984,17671.58984,17689.85938,17689.85938,106120000,16.25,17.35,15.9,17.200001,17.077011,1109600,1.0988,1.0934,1.1114,1.0921,1,52.21,53.43,53.47,51.63,212820,0,46.77,48.56,48.71,46.8,0,34025,33900,34450,33625,29060,1,2.187,2.257,2.286,2.182,0,984.15,991.8,995.8,973.75,0,610.85,619.85,620.9,606.6,0,0,97.439,97.555,97.725,96.375,60530,0,13.84,13.97,13.58,13.75,13.413993,41361100,16.120001000000002,16.139999,15.54,15.59,15.59,24602000
2015-08-03,104.589996,104.82,104.050003,104.099998,104.099998,3528600,210.460007,210.52999900000003,208.649994,209.729996,195.465286,113965700,17696.74023,17704.75977,17496.60938,17598.19922,17598.19922,87880000,17.200001,17.6,16.549999,16.85,16.729513,604900,1.0951,1.097,1.0997,1.0941,0,49.52,51.55,52.01,49.36,306500,0,45.31,46.94,47.02,45.16,0,33499,33945,33974,33431,18470,0,2.15,2.2,2.209,2.139,0,956.35,985.25,985.75,956.35,0,602.7,616.55,617.95,596.0,0,775,97.616,97.305,97.695,97.245,30070,1,13.64,13.68,13.18,13.27,12.945723,61550200,15.29,15.47,14.98,15.1,15.1,34792300
2015-08-04,104.559998,104.75,103.949997,104.309998,104.309998,3241000,209.699997,210.25,208.800003,209.320007,195.083145,81820800,17596.92969,17635.7793,17505.5,17550.68945,17550.68945,99060000,16.950001,17.200001,16.299999,16.549999,16.431658,835200,1.0882,1.0951,1.0989,1.0877,0,49.99,49.7,50.45,49.58,221650,1,45.98,45.41,46.28,45.34,1,33481,33400,33638,33328,17220,0,2.2230000000000003,2.144,2.228,2.143,1,951.1,956.4,961.45,945.45,0,598.6,596.0,604.0,586.55,0,775,98.024,97.61,98.105,97.31,37130,1,13.47,13.54,13.18,13.29,12.965234,69613800,15.21,15.36,15.1,15.22,15.22,14542300
2015-08-05,104.419998,104.5,103.779999,103.93,103.93,5041000,210.449997,211.309998,209.729996,210.100006,195.810104,85786800,17555.24023,17661.36914,17492.90039,17540.4707,17540.4707,102450000,16.700001,16.85,15.9,16.0,15.885592,604400,1.0906,1.0883,1.0938,1.0849,1,49.59,50.14,50.99,49.02,280760,0,45.16,46.02,46.76,44.88,0,33479,33443,33675,33355,17060,0,2.27,2.234,2.293,2.214,1,950.05,950.95,956.1,947.25,0,593.0,597.45,599.45,590.0,0,800,98.035,98.075,98.335,97.655,47150,1,13.42,13.54,13.01,13.09,12.770122,41758700,15.31,15.52,14.9,15.03,15.03,26607600
2015-08-06,104.150002,104.860001,104.139999,104.389999,104.389999,3908100,210.289993,210.419998,207.649994,208.350006,194.179138,116030800,17542.60938,17572.03906,17362.85938,17419.75,17419.75,96170000,16.15,16.5,15.75,16.200001,16.084162,812400,1.0925,1.0909,1.0944,1.0876,1,49.52,49.72,49.83,48.88,236360,0,44.83,45.2,45.31,44.25,0,33708,33457,33786,33370,18010,1,2.227,2.272,2.281,2.218,0,952.8,950.1,957.8,946.35,1,599.8,591.95,602.5,591.95,1,830,97.906,97.955,98.26,97.685,26780,0,13.21,13.69,13.11,13.36,13.033523,69121200,14.85,14.9,14.68,14.87,14.87,23933000
2015-08-07,104.559998,105.379997,104.550003,104.650002,104.650002,4400900,208.160004,208.339996,206.869995,207.919998,193.778381,117858000,17414.93945,17414.93945,17279.08008,17373.38086,17373.38086,81800000,16.200001,16.85,16.1,16.6,16.481302,1035900,1.0968,1.093,1.0981,1.0857,1,48.61,49.62,50.06,48.42,245820,0,43.79,44.91,45.25,43.79,0,34031,33666,34345,33571,31250,1,2.166,2.228,2.254,2.164,0,963.1,952.9,966.45,946.45,1,596.9,596.6,607.0,596.3,0,850,97.619,97.925,98.425,97.36,58350,0,13.42,13.85,13.33,13.4,13.072546,50618200,14.72,14.78,14.52,14.56,14.56,19804200
2015-08-10,105.029999,106.269997,104.919998,105.720001,105.720001,5892600,209.279999,210.669998,209.279999,210.630005,196.304092,80270700,17375.17969,17629.13086,17375.17969,17615.16992,17615.16992,92430000,16.799999,18.200001,16.200001,18.15,18.020216,998300,1.1019,1.0969,1.1044,1.0927,1,50.41,48.43,50.49,48.24,208260,1,44.8,43.67,45.1,43.44,1,35021,33957,35190,33957,29080,1,2.232,2.177,2.2430000000000003,2.175,1,986.6,958.25,991.75,956.7,1,605.7,606.75,606.75,606.75,1,875,97.202,97.66,97.975,97.08,34740,0,13.57,14.29,13.36,14.27,13.921287,91376800,14.52,14.99,14.48,14.89,14.89,20482700
2015-08-11,106.489998,106.629997,105.769997,106.260002,106.260002,4007300,208.970001,209.470001,207.759995,208.660004,194.468033,117481700,17593.58984,17593.58984,17352.63086,17402.83984,17402.83984,103010000,18.299999,19.0,17.5,18.9,18.764854,1303500,1.104,1.1019,1.1088,1.096,1,49.18,50.22,51.1,48.61,223210,0,43.23,44.86,45.39,42.73,0,35330,34999,35385,34814,29510,1,2.143,2.23,2.232,2.114,0,987.8,986.65,1001.75,975.25,1,599.6,610.0,620.4,598.45,0,875,97.335,97.24,97.645,96.905,44820,1,14.44,14.53,13.94,14.53,14.174931,53731900,14.48,14.54,14.27,14.48,14.48,25048200
2015-08-12,106.989998,107.910004,106.93,107.75,107.75,10022500,207.110001,209.139999,205.360001,208.919998,194.710342,172123700,17382.92969,17423.90039,17125.81055,17402.50977,17402.50977,120400000,19.5,20.35,19.15,20.299999,20.154842,1367400,1.1157,1.104,1.1212,1.1023,1,49.66,49.38,50.01,48.72,153810,1,43.36,43.35,43.95,42.88,1,36091,35301,36171,35252,31300,1,2.148,2.15,2.157,2.045,1,1000.65,988.45,1006.9,978.9,1,623.45,599.0,625.8,596.8,1,890,96.295,97.235,97.375,95.945,68810,0,14.81,15.53,14.78,15.52,15.14074,123217200,14.52,14.58,14.28,14.44,14.44,18405400
2015-08-13,106.949997,107.18,106.709999,106.860001,106.860001,4761700,208.729996,209.550003,208.009995,208.699997,194.505325,89383300,17401.64063,17481.7793,17341.33984,17408.25,17408.25,88550000,19.85,20.5,18.799999,19.049999,18.951124,1181700,1.1149,1.1157,1.1189,1.108,0,49.22,49.82,50.39,48.85,115920,0,42.22,43.39,43.77,41.96,0,36007,35860,36180,35685,21460,0,2.189,2.141,2.198,2.112,1,991.15,1001.05,1003.1,988.2,0,616.05,623.6,625.75,613.3,0,890,96.461,96.37,96.84,96.135,36250,1,15.05,15.21,14.54,14.64,14.282245,101956100,14.28,14.28,13.98,14.09,14.09,26464400
2015-08-14,107.07,107.410004,106.540001,106.849998,106.849998,3497600,208.429993,209.509995,208.259995,209.360001,195.120453,69387000,17410.11914,17492.90039,17394.06055,17477.40039,17477.40039,82120000,19.9,20.549999,19.5,19.6,19.49827,1351800,1.1107,1.1149,1.1189,1.1096,0,49.03,49.11,49.52,48.8,21370,0,42.16,42.28,43.02,41.41,0,35429,35915,36290,35360,25090,0,2.201,2.184,2.221,2.161,1,992.75,991.25,1003.6,987.15,1,617.75,613.9,623.8,612.15,1,890,96.533,96.36,96.695,96.105,41610,1,14.92,14.99,14.36,14.49,14.135909,31581500,14.17,14.27,13.98,13.99,13.99,16567400
2015-08-17,107.370003,107.510002,107.0,107.129997,107.129997,5769100,208.710007,210.589996,208.160004,210.559998,196.238831,79072600,17472.66016,17551.40039,17341.7207,17545.17969,17545.17969,73380000,20.200001,20.950001,19.85,20.75,20.642302,1253300,1.1081,1.1106,1.1125,1.1058,0,48.74,48.76,49.44,48.35,195610,0,41.86,42.2,42.72,41.67,0,35814,35597,35930,35520,15610,1,2.17,2.198,2.201,2.145,0,998.8,993.35,1001.3,989.6,1,614.0,616.3,619.0,609.75,0,890,96.815,96.57,96.96,96.525,31630,1,14.8,15.11,14.75,15.01,14.643202,66966000,14.05,14.16,13.86,13.89,13.89,16646700
2015-08-18,106.669998,107.330002,106.309998,107.110001,107.110001,4121800,210.25999500000003,210.679993,209.699997,209.929993,195.651688,71692700,17537.30078,17568.40039,17486.41992,17511.33984,17511.33984,79900000,20.5,21.15,20.200001,20.950001,20.841263,865800,1.1021,1.1083,1.1096,1.1018,0,48.81,48.55,49.04,48.25,191530,1,42.42,42.06,43.08,41.61,1,34794,35805,35840,34551,30350,0,2.192,2.164,2.2030000000000003,2.138,1,994.95,998.5,1001.35,981.05,0,597.05,612.55,613.55,590.65,0,890,97.07,96.845,97.1,96.69,25300,1,14.74,14.92,14.51,14.77,14.409067000000002,52911000,13.93,14.21,13.84,14.05,14.05,15460100
2015-08-19,107.629997,108.669998,107.629997,108.550003,108.550003,7035100,209.089996,210.00999500000003,207.350006,208.279999,194.113907,172946000,17508.74023,17517.18945,17282.41992,17348.73047,17348.73047,104720000,19.5,19.950001,18.0,19.4,19.299307,1999700,1.1119,1.1023,1.1137,1.1019,1,47.16,48.5,49.11,46.78,250810,0,40.5,42.81,43.08,40.8,0,35527,34779,35739,34658,28220,1,2.129,2.194,2.23,2.113,0,1012.5,995.0,1016.8,988.5,1,609.45,595.95,612.8,590.2,1,865,96.368,97.025,97.105,96.34,44760,0,14.9,15.28,14.88,15.2,14.828559,65822400,13.98,14.03,13.41,13.43,13.43,35899200
2015-08-20,109.809998,110.610001,109.699997,110.440002,110.440002,12549000,206.509995,208.289993,203.899994,204.009995,190.134308,194327900,17345.32031,17345.32031,16990.68945,16990.68945,16990.68945,128530000,19.799999,20.299999,19.75,19.950001,19.846455,700600,1.1242,1.1117,1.1246,1.1105,1,46.62,47.03,47.38,46.03,221540,0,41.14,40.58,41.48,40.21,1,36310,35735,36398,35735,25990,1,2.073,2.133,2.134,2.07,0,1032.9,1012.55,1035.8,1012.55,1,622.95,615.4,618.0,615.4,1,865,96.002,96.47,96.59,95.715,47780,0,15.69,16.049999,15.57,15.81,15.423653,86900000,13.55,13.7,13.35,13.37,13.37,31520200
2015-08-21,110.93,111.330002,110.120003,111.129997,111.129997,13917600,201.729996,203.940002,197.520004,197.630005,184.188263,346588500,16990.68945,16990.68945,16459.55078,16459.75,16459.75,225170000,18.4,18.799999,16.85,16.950001,16.862023999999998,1758300,1.1389,1.1244,1.1393,1.1229,1,45.46,46.34,46.51,45.07,231800,0,40.35,41.12,41.49,39.95,0,36200,36464,36786,35682,33980,0,2.045,2.0780000000000003,2.091,2.03,0,1019.8,1032.75,1038.3,1016.55,0,604.4,624.15,624.9,599.1,0,865,95.005,95.78,95.805,94.81,61650,0,16.139999,16.16,15.24,15.39,15.013918,84174900,13.46,13.57,13.06,13.23,13.23,31418800
2015-08-24,111.540001,112.120003,109.769997,110.529999,110.529999,18388700,197.630005,197.630005,182.399994,189.550003,176.657837,507244300,16459.75,16459.75,15370.330080000002,15871.34961,15871.34961,293920000,15.95,16.5,15.5,15.65,15.568771,1344900,1.162,1.1363,1.1713,1.1363,1,42.69,45.35,45.46,42.23,305730,0,38.13,40.39,40.56,37.84,0,35410,36050,36140,34930,40170,0,2.012,2.031,2.045,1.905,0,973.35,1024.35,1024.35,973.2,0,575.05,600.55,603.85,564.25,0,845,93.356,94.88,94.96,92.52,142820,0,15.16,15.21,14.07,14.14,13.794462,131865300,12.62,12.66,12.37,12.5,12.5,49320900
2015-08-25,110.010002,110.050003,108.720001,109.160004,109.160004,9974200,195.429993,195.449997,186.919998,187.229996,174.495621,369833100,15882.26953,16312.94043,15651.24023,15666.44043,15666.44043,213220000,16.25,16.4,14.75,14.85,14.772924,1504400,1.1517,1.1619,1.1625,1.1399,0,43.21,42.79,44.5,42.68,292100,1,39.58,38.28,40.0,38.27,1,34652,35314,35441,34471,27640,0,2.0780000000000003,2.012,2.136,2.007,1,982.4,973.25,1002.15,970.8,1,539.15,575.0,575.8,528.25,0,835,94.544,93.52,94.725,93.5,82430,1,14.52,14.53,13.58,13.69,13.355459,72336000,13.02,13.05,12.71,12.73,12.73,32305300
2015-08-26,107.720001,108.059998,107.080002,107.669998,107.669998,10856600,192.080002,194.789993,188.369995,194.679993,181.438873,339257000,15676.25977,16303.75,15676.25977,16285.50977,16285.50977,208420000,14.75,14.8,13.6,14.4,14.325259,1299500,1.1315,1.1515,1.1561,1.129,0,43.14,43.32,43.76,42.81,267560,0,38.89,39.73,39.91,38.56,0,33423,34546,34551,33151,34410,0,2.18,2.057,2.193,2.052,1,984.9,982.35,987.5,970.5,1,529.35,528.0,529.0,528.0,0,835,95.131,93.78,95.475,93.73,81420,1,13.48,13.49,12.96,13.04,12.721343,97910100,12.85,13.0,12.62,12.77,12.77,32439600
2015-08-27,107.330002,108.040001,107.110001,107.730003,107.730003,8102100,197.020004,199.419998,195.210007,199.160004,185.614197,274143900,16285.50977,16666.68945,16285.50977,16654.76953,16654.76953,171980000,14.8,15.25,14.3,15.0,14.922145,1659400,1.1245,1.1314,1.1366,1.1204,0,47.56,43.75,47.75,43.7,333700,1,42.81,39.03,42.93,39.02,1,34056,33466,34450,33401,27240,1,2.191,2.168,2.207,2.133,1,1009.1,984.7,1009.2,984.7,1,567.9,533.0,568.85,531.95,1,835,95.652,95.21,96.06,95.015,55510,1,13.1,13.91,13.01,13.79,13.453015,111023300,13.05,14.0,13.04,13.95,13.95,56170200
2015-08-28,108.169998,109.300003,108.120003,108.699997,108.699997,7558900,198.5,199.839996,197.919998,199.240005,185.688721,160414400,16649.41992,16669.9707,16535.17969,16643.00977,16643.00977,131790000,15.05,15.7,14.8,15.3,15.220589000000002,1438700,1.1179,1.1247,1.131,1.1156,0,50.05,47.4,50.98,46.61,418780,1,45.4,42.8,46.02,41.91,1,34378,33666,34698,33666,20700,1,2.184,2.193,2.197,2.128,0,1018.6,1008.8,1026.3,998.9,1,589.55,564.8,590.0,561.0,1,815,96.135,95.805,96.355,95.4,45740,1,13.76,14.41,13.75,14.25,13.901774,94381300,13.83,15.03,13.83,14.88,14.88,68784100
2015-08-31,108.190002,108.919998,108.029999,108.82,108.82,4253600,198.110001,199.130005,197.009995,197.539993,184.104355,154471400,16632.01953,16388.25977,16444.05078,16528.0293,16528.0293,141440000,14.9,15.25,14.65,15.0,14.922145,962000,1.1214,1.1176,1.1265,1.1162,1,54.15,50.05,54.32,48.25,321320,1,48.16,45.01,49.34,43.61,1,34581,34334,34748,34235,12420,1,2.214,2.195,2.22,2.136,1,1007.35,1012.65,1014.4,999.55,0,602.25,590.15,605.0,579.05,1,0,95.854,96.19,96.26,95.64,36270,0,13.94,14.11,13.59,14.11,13.765196,54103100,14.67,16.15,14.28,15.89,15.89,87527400
2015-09-01,109.629997,109.769997,108.940002,109.199997,109.199997,7077800,193.119995,194.770004,190.729996,191.770004,178.72683700000005,256000400,16528.0293,16528.0293,15979.9502,16058.34961,16058.34961,171390000,14.95,15.6,14.55,14.55,14.474482,875900,1.1319,1.1211,1.1333,1.1206,1,49.56,52.92,53.47,48.47,373640,0,44.17,48.15,48.92,44.2,0,34511,34756,34908,34368,2860,0,2.1590000000000003,2.214,2.214,2.151,0,1007.0,1007.45,1017.55,998.8,0,579.2,599.5,599.5,569.0,0,805,95.446,95.89,95.89,95.21,53680,0,14.21,14.37,13.67,13.67,13.335948000000002,56978800,15.48,15.59,14.69,14.81,14.81,57386600
2015-09-02,109.010002,109.339996,108.459999,108.620003,108.620003,4115700,194.619995,195.460007,192.419998,195.410004,182.119263,160269300,16058.34961,16352.580080000002,16058.34961,16351.37988,16351.37988,133480000,14.55,14.8,13.7,14.3,14.225779,967000,1.1227,1.1311,1.1319,1.1214,0,50.5,48.62,51.0,47.74,324840,1,46.06,44.34,46.85,43.29,1,34728,34387,35019,34270,560,1,2.188,2.161,2.198,2.144,1,1014.5,1006.85,1017.8,1001.2,1,583.35,572.35,587.65,568.0,1,790,95.844,95.455,95.97,95.45,46440,1,13.76,13.9,13.33,13.63,13.296926,38700500,15.11,15.32,14.16,15.09,15.09,59080600
2015-09-03,107.769997,108.32,107.559998,107.839996,107.839996,3913100,196.259995,198.050003,194.960007,195.649994,182.342911,152087800,16364.33984,16550.07031,16317.30957,16374.75977,16374.75977,109730000,13.95,14.9,13.8,13.85,13.778114000000002,717600,1.1124,1.1227,1.1246,1.1088,0,50.68,50.58,52.46,49.82,270540,1,46.67,46.14,48.45,45.67,1,34762,34685,34979,34530,170,1,2.1630000000000003,2.1790000000000003,2.197,2.151,0,1009.9,1014.45,1023.9,1002.95,0,581.55,584.4,592.15,572.5,0,790,96.423,96.01,96.635,95.81,56010,1,13.39,14.03,13.36,13.38,13.053035,49765400,15.23,15.85,15.05,15.34,15.34,45697100
2015-09-04,107.139999,107.559998,107.07,107.489998,107.489998,4025000,192.850006,193.860001,191.610001,192.589996,179.491058,207081000,16371.75977,16371.75977,16026.61035,16102.37988,16102.37988,127270000,13.7,13.9,13.3,13.75,13.678633,843500,1.1147,1.1124,1.1181,1.1089,1,49.61,50.69,51.05,49.25,221220,0,45.7,46.78,47.33,45.72,0,34816,34900,35100,34600,70,1,2.131,2.165,2.169,2.109,0,991.1,1010.0,1010.9,990.45,0,577.15,575.95,583.05,571.25,0,790,96.24,96.4,96.595,95.66,44760,0,13.28,13.43,13.06,13.39,13.06279,45569700,15.21,15.34,14.98,15.08,15.08,22123900
2015-09-08,107.599998,107.940002,107.309998,107.519997,107.519997,5982100,195.940002,197.610001,195.169998,197.460007,184.029846,116025700,16109.92969,16503.41016,16109.92969,16492.67969,16492.67969,123870000,13.9,14.45,13.65,13.85,13.778114000000002,624900,1.12,1.117,1.1229,1.1152,1,49.52,47.76,49.85,47.64,253290,1,45.75,45.89,46.48,44.22,1,35663,35176,35936,35032,23570,1,2.186,2.151,2.201,2.126,1,1005.65,989.85,1011.8,987.15,1,586.55,576.8,598.5,572.1,1,780,95.987,96.215,96.25,95.735,40380,0,13.53,13.74,13.34,13.55,13.21888,36832900,14.91,15.2,14.58,15.02,15.02,29156700
2015-09-09,106.639999,106.709999,105.480003,106.129997,106.129997,8800600,199.320007,199.470001,194.350006,194.759995,181.513458,140901400,16505.03906,16664.65039,16220.09961,16253.57031,16253.57031,118790000,13.7,14.2,13.55,13.65,13.579152,1131200,1.1207,1.1202,1.1219,1.1133,1,47.58,49.39,50.04,47.32,173220,0,44.09,45.83,46.3,44.08,0,35294,35800,35988,35260,20060,0,2.195,2.186,2.254,2.17,1,983.7,1005.75,1011.05,980.15,0,577.95,589.9,595.0,575.4,0,780,96.01,95.86,96.42,95.86,57440,1,13.36,13.52,13.1,13.17,12.848166,52551500,14.99,15.06,14.45,14.52,14.52,21631600
2015-09-10,106.610001,106.699997,106.18,106.379997,106.379997,6204000,194.559998,197.220001,194.25,195.850006,182.529327,158611100,16252.57031,16441.93945,16212.080080000002,16330.40039,16330.40039,122690000,13.85,14.05,13.3,13.35,13.280709,775500,1.128,1.1209,1.1299,1.1174,1,48.89,47.46,48.95,46.76,192420,1,45.7,44.21,46.09,43.41,1,35383,35391,35841,35321,20580,1,2.227,2.1830000000000003,2.236,2.176,1,982.8,983.65,992.7,977.45,0,592.5,577.7,593.75,573.7,1,780,95.442,95.885,96.21,95.39,39620,0,13.35,13.42,13.08,13.12,12.799388,33086600,14.61,15.05,14.47,14.93,14.93,19494300
2015-09-11,105.650002,106.199997,105.269997,106.160004,106.160004,4023900,195.380005,196.820007,194.529999,196.740005,183.35881,119691200,16330.40039,16434.75977,16244.65039,16433.08984,16433.08984,104630000,13.3,13.7,12.25,13.7,13.628893,1784000,1.134,1.1279,1.1349,1.1254,1,48.14,48.64,48.98,47.16,143410,0,44.78,45.74,45.91,44.19,0,34975,35488,35535,34551,23740,0,2.187,2.222,2.226,2.172,0,970.95,982.8,986.6,959.5,0,591.0,590.75,597.0,576.6,0,780,95.194,95.525,95.675,95.115,22970,0,13.0,13.28,12.62,13.21,12.887189,63781500,14.62,14.86,14.44,14.65,14.65,25713900
2015-09-14,105.860001,106.389999,105.779999,106.220001,106.220001,2350800,196.949997,197.009995,195.429993,195.979996,182.650467,79452000,16450.85938,16450.85938,16330.87012,16370.95996,16370.95996,92660000,13.45,13.75,12.95,13.2,13.131488,785700,1.1321,1.1338,1.1375,1.1285,0,46.37,48.08,48.35,46.26,104060,0,44.16,44.83,45.02,43.64,0,34713,35158,35173,34630,14710,0,2.1830000000000003,2.201,2.2030000000000003,2.164,0,957.35,968.5,973.85,952.15,0,587.8,593.05,598.8,582.8,0,780,95.364,95.175,95.355,94.94,510,1,13.06,13.34,12.91,13.12,12.799388,37077400,14.42,14.52,14.25,14.39,14.39,17791100
2015-09-15,105.830002,106.059998,105.68,105.900002,105.900002,2896400,196.610001,198.990005,195.960007,198.449997,184.952469,108455800,16382.580080000002,16644.10938,16382.580080000002,16599.84961,16599.84961,93050000,13.2,13.7,13.0,13.05,12.982266,717000,1.1267,1.1313,1.1328,1.1258,0,46.63,46.65,46.9,45.98,18460,1,45.16,44.13,45.27,43.95,1,34625,34701,34765,34451,13910,0,2.292,2.185,2.294,2.164,1,962.45,957.45,964.4,949.5,1,600.45,587.45,603.85,578.65,1,780,95.785,95.46,95.85,95.285,22340,1,13.05,13.32,12.99,13.13,12.809144,26127500,14.48,14.68,14.35,14.57,14.57,16682700
2015-09-16,106.599998,107.709999,106.559998,107.309998,107.309998,5315600,198.820007,200.410004,198.410004,200.139999,186.527542,99581600,16599.50977,16755.98047,16593.90039,16739.94922,16739.94922,99620000,13.4,14.5,13.3,14.45,14.375,797400,1.129,1.1267,1.1321,1.1212,1,49.75,48.06,50.34,47.71,288330,1,47.18,45.23,47.42,44.89,1,35779,34648,35850,34580,27810,1,2.296,2.274,2.303,2.258,1,973.25,962.65,976.75,956.5,1,611.95,601.8,613.0,594.0,1,765,95.546,95.765,96.01,95.3,26770,0,13.38,13.93,13.37,13.89,13.550571,81356400,14.91,15.43,14.81,15.36,15.36,44264700
2015-09-17,107.07,108.580002,106.959999,108.410004,108.410004,8403800,200.020004,202.889999,199.279999,199.699997,186.117477,276046600,16738.08008,16933.42969,16639.92969,16674.74023,16674.74023,129600000,14.3,15.35,14.15,15.1,15.021626,1384600,1.1437,1.129,1.1442,1.1284,1,49.08,49.98,50.14,48.32,228860,0,46.86,47.19,47.77,46.39,0,35932,35612,36049,35509,14240,1,2.192,2.298,2.298,2.188,0,978.2,973.5,988.55,961.0,1,599.2,609.4,618.3,594.4,0,765,94.677,95.455,95.53,94.485,48960,0,13.72,14.44,13.66,14.25,13.901774,79245400,15.38,15.54,15.13,15.23,15.23,28414100
2015-09-18,109.099998,109.379997,108.82,109.209999,109.209999,6759400,195.710007,198.679993,194.960007,195.360001,183.019775,213315400,16674.74023,16674.74023,16343.75977,16384.58008,16384.58008,341690000,15.5,16.049999,14.85,15.85,15.767734,2562000,1.1305,1.1435,1.146,1.1267,0,47.47,49.26,49.75,47.16,225720,0,44.77,47.26,47.4,44.61,0,36077,35990,36690,35855,28000,1,2.134,2.194,2.197,2.126,0,982.45,978.1,991.0,972.8,1,610.85,610.6,612.35,602.0,1,765,94.996,94.75,95.535,94.195,35460,1,14.6,14.71,14.18,14.47,14.116399,51966600,14.87,14.98,14.42,14.62,14.62,27875900
2015-09-21,108.489998,108.660004,108.330002,108.529999,108.529999,4104800,196.440002,197.679993,195.210007,196.440002,184.03154,105726200,16406.09961,16578.59961,16391.88086,16510.18945,16510.18945,90730000,15.6,15.85,15.05,15.35,15.270329,1034000,1.1189,1.1284,1.1332,1.1183,0,48.92,47.64,48.99,47.48,179900,1,45.57,46.14,47.91,45.86,1,36172,36000,36247,35872,14890,1,2.199,2.148,2.217,2.148,1,971.75,981.65,984.65,969.75,0,616.1,607.55,618.9,601.0,1,765,96.034,95.44,96.135,95.18,36500,1,14.27,14.36,13.99,14.01,13.66764,58502000,14.92,15.19,14.82,15.05,15.05,23099000
2015-09-22,107.580002,107.959999,107.440002,107.790001,107.790001,5483300,193.880005,194.460007,192.559998,193.899994,181.651978,153890900,16477.44922,16477.44922,16221.73047,16330.46973,16330.46973,119010000,15.0,15.0,14.4,14.7,14.623702,976500,1.112,1.1188,1.1209,1.1114,0,49.08,48.5,49.21,47.7,185410,1,45.83,46.45,46.48,45.14,1,35267,36033,36148,35186,25830,0,2.132,2.198,2.198,2.114,0,936.3,971.7,973.8,935.5,0,610.95,614.1,616.0,593.6,0,765,96.446,96.07,96.58,95.91,30280,1,13.67,13.71,13.31,13.36,13.033523,73786500,14.77,15.03,14.67,14.92,14.92,28357100
2015-09-23,108.540001,108.639999,108.199997,108.220001,108.220001,2744200,194.110001,194.669998,192.910004,193.600006,181.370926,92790600,16332.80957,16355.29004,16211.98047,16279.88965,16279.88965,86030000,14.95,15.1,14.35,14.45,14.375,574800,1.1187,1.112,1.1214,1.1105,1,47.75,49.08,50.25,47.68,232270,0,44.62,46.57,47.18,44.44,0,35450,35279,35630,35163,17160,1,2.151,2.123,2.173,2.121,1,945.95,936.25,946.8,928.1,1,645.7,608.45,651.0,607.0,1,750,96.206,96.525,96.715,96.185,40600,0,13.64,13.69,13.23,13.26,12.935966,37996400,15.08,15.24,14.35,14.44,14.44,36964200
2015-09-24,109.669998,110.82,109.629997,110.489998,110.489998,11024300,192.149994,193.449997,190.559998,192.929993,180.743256,159378800,16257.11035,16257.11035,16016.36035,16201.32031,16201.32031,122220000,14.85,16.0,14.65,16.0,15.916954999999998,1049000,1.123,1.1185,1.1296,1.1164,1,48.17,47.88,48.47,47.4,198040,1,45.1,44.7,45.26,43.79,1,36215,35502,36384,35375,22520,1,2.128,2.146,2.158,2.081,0,948.95,945.75,959.65,932.3,1,656.45,647.85,663.0,637.4,1,750,96.149,96.36,96.465,95.575,49550,0,13.62,14.28,13.56,14.22,13.872507999999998,102655900,14.29,14.6,14.24,14.59,14.59,26674400
2015-09-25,109.870003,110.029999,109.550003,109.809998,109.809998,5209500,194.639999,195.0,191.809998,192.869995,180.687057,155054800,16205.07031,16465.23047,16205.07031,16314.669919999998,16314.669919999998,130790000,15.55,16.15,15.25,15.7,15.618512,836600,1.1195,1.1227,1.1231,1.1115,0,48.6,48.17,49.1,47.86,189400,1,45.44,45.16,46.48,44.97,1,36072,35998,36287,35775,13040,0,2.166,2.151,2.198,2.137,1,948.25,948.9,954.75,944.2,0,667.6,652.5,678.0,651.0,1,760,96.434,96.385,96.88,96.27,43890,1,13.96,14.11,13.88,13.99,13.648127,34885700,14.81,14.98,14.6,14.71,14.71,22267500
2015-09-28,108.370003,108.910004,108.269997,108.419998,108.419998,3809600,191.779999,191.910004,187.639999,187.910004,176.040375,178515900,16313.25977,16313.25977,15981.84961,16001.88965,16001.88965,139930000,15.2,15.25,14.5,14.55,14.474482,621400,1.1246,1.1195,1.125,1.1149,1,47.34,48.34,48.44,47.25,188280,0,44.45,45.43,45.55,44.35,0,35011,35970,36013,34815,28020,0,2.0980000000000003,2.157,2.169,2.091,0,917.2,949.25,949.7,916.35,0,651.85,665.95,670.15,644.0,0,760,96.182,96.36,96.67,96.035,28670,0,13.62,13.72,13.29,13.32,12.9945,67205900,14.45,14.65,14.32,14.38,14.38,20331400
2015-09-29,108.239998,108.690002,107.879997,107.980003,107.980003,4043600,188.270004,189.740005,186.929993,188.080002,176.1996,159045600,16001.75977,16118.88965,15942.37012,16049.12988,16049.12988,121160000,14.7,15.85,14.6,15.05,14.971885999999998,881300,1.1249,1.1247,1.1285,1.1196,1,48.23,47.45,48.65,47.25,181410,1,44.86,44.54,45.74,44.34,1,34955,35075,35229,34705,22830,0,2.06,2.0980000000000003,2.12,2.042,0,915.65,917.1,921.8,899.95,0,657.7,647.05,659.65,638.2,1,760,95.993,96.19,96.385,95.825,28190,0,13.47,13.68,13.3,13.41,13.082301,34734800,14.51,14.76,14.45,14.61,14.61,14700400
2015-09-30,106.779999,107.080002,106.470001,106.860001,106.860001,7247800,190.369995,191.830002,189.440002,191.589996,179.487885,152593200,16057.080080000002,16297.59961,16057.080080000002,16284.7002,16284.7002,145740000,14.85,16.1,14.7,16.1,16.016436,1155000,1.1177,1.1246,1.1262,1.1157,0,48.37,47.96,49.0,47.79,219890,1,45.41,45.01,45.94,44.77,1,34547,34858,34999,34427,29840,0,2.035,2.063,2.104,2.035,0,907.75,915.75,928.4,906.75,0,650.95,658.6,669.3,647.65,0,0,96.48,96.055,96.565,95.985,24120,1,13.22,13.74,13.19,13.73,13.394481,39778900,14.55,14.82,14.46,14.68,14.68,24459700
2015-10-01,106.980003,107.209999,106.629997,106.730003,106.730003,4278600,192.080002,192.490005,189.820007,192.130005,179.99382,131079000,16278.62012,16348.87012,16073.82031,16272.00977,16272.00977,111420000,16.299999,16.5,15.1,15.25,15.170848,855400,1.1195,1.1176,1.121,1.1134,1,47.69,48.4,49.84,47.62,239320,0,45.05,45.44,47.16,44.69,0,34544,34645,34877,34404,23540,0,2.042,2.042,2.072,2.009,1,907.2,907.95,918.2,901.45,0,679.4,653.7,682.55,650.55,1,760,96.326,96.4,96.635,96.09,20390,0,13.79,13.99,13.35,13.41,13.082301,54110100,15.15,15.2,14.43,14.58,14.58,32351700
2015-10-05,109.139999,109.379997,108.459999,108.769997,108.769997,5490200,196.460007,198.740005,196.330002,198.470001,185.933319,126320800,16502.09961,16798.36914,16502.09961,16776.42969,16776.42969,127660000,17.200001,18.700001,17.049999,18.25,18.155277,1736700,1.1185,1.122,1.129,1.117,0,49.25,48.08,49.87,47.84,215450,1,46.25,45.72,47.0,45.28,1,36741,34800,36855,34800,47480,1,2.0580000000000003,1.984,2.063,1.977,1,917.1,915.7,927.2,907.5,1,689.2,699.75,713.25,684.7,0,760,96.24,96.015,96.295,95.55,23980,1,14.6,15.18,14.58,15.12,14.750514,102197900,15.03,15.16,14.88,15.0,15.0,23181800
2015-10-06,109.800003,110.260002,109.629997,109.860001,109.860001,7513900,198.309998,198.979996,197.0,197.789993,185.296234,110274500,16774.01953,16865.08984,16746.0293,16790.18945,16790.18945,120010000,18.75,19.549999,18.450001,19.15,19.050606,1653600,1.1271,1.1193,1.1282,1.1174,1,51.92,49.35,52.26,48.86,303580,1,49.05,46.23,49.11,45.77,1,37333,36658,37719,36622,34590,1,2.035,2.049,2.077,2.028,0,937.45,917.05,943.75,913.7,1,707.7,695.85,714.8,685.85,1,760,95.563,96.165,96.275,95.49,19190,0,15.52,15.77,15.23,15.68,15.296829999999998,92653200,15.11,15.75,15.08,15.74,15.74,44544600
2015-10-07,109.75,110.139999,109.339996,109.699997,109.699997,5355500,198.899994,199.830002,197.479996,199.410004,186.81395,124307300,16805.41992,16963.30078,16765.0,16912.28906,16912.28906,115690000,19.299999,19.549999,18.6,19.35,19.249567000000006,1377300,1.1235,1.1269,1.1284,1.121,0,51.33,52.15,53.15,51.21,299910,0,48.13,49.08,49.79,47.78,0,37501,37376,37587,37043,26860,1,2.065,2.037,2.086,2.035,1,947.25,937.5,955.3,936.95,1,699.5,708.95,714.0,691.0,0,760,95.58,95.58,95.795,95.425,21730,1,15.7,15.83,15.37,15.61,15.22854,53677000,15.93,16.049999,15.42,15.57,15.57,40832800
2015-10-08,109.160004,110.269997,109.059998,109.139999,109.139999,5038200,198.949997,201.550003,198.589996,201.210007,188.500275,153055200,16904.16992,17081.2793,16859.33984,17050.75,17050.75,100730000,18.799999,20.1,18.6,18.700001,18.602942,1431500,1.1279,1.1235,1.1325,1.1232,1,53.05,51.76,53.52,51.28,219940,1,49.65,48.18,50.14,47.83,1,36875,37120,37120,36150,29770,0,2.102,2.069,2.122,2.033,1,952.2,947.2,958.6,933.55,1,703.15,700.0,709.0,686.7,1,745,95.407,95.665,95.72,95.045,28540,0,15.36,16.15,15.32,15.41,15.033426,62811000,15.66,16.17,15.57,16.040001,16.040001,29660500
2015-10-09,110.540001,111.050003,110.230003,110.870003,110.870003,7907300,201.380005,201.899994,200.580002,201.330002,188.612671,107069200,17054.68945,17110.88086,17027.23047,17084.49023,17084.49023,103730000,19.75,19.950001,19.0,19.75,19.647491,1386700,1.1358,1.1282,1.1391,1.1269,1,52.65,53.35,54.05,52.21,174340,0,49.53,49.75,50.98,49.23,0,36833,36771,37339,36700,24460,0,2.09,2.099,2.138,2.079,0,983.4,952.3,986.75,951.3,1,708.15,704.7,724.95,701.6,1,745,94.883,95.35,95.42,94.745,31770,0,15.97,16.27,15.85,16.26,15.862657,86931800,16.040001,16.200001,15.88,15.99,15.99,29778600
2015-10-12,111.669998,111.730003,111.010002,111.309998,111.309998,6257900,201.419998,201.759995,200.910004,201.520004,188.79068,56395600,17082.28906,17139.21094,17064.58008,17131.85938,17131.85938,72500000,20.15,20.200001,18.25,18.4,18.304499,922200,1.1355,1.1355,1.1397,1.1351,0,49.86,52.64,53.31,49.77,166830,0,47.44,49.57,50.19,47.1,0,36981,36890,37419,36870,21390,1,2.07,2.069,2.074,2.069,0,989.55,978.3,1003.15,978.25,1,694.65,708.15,717.7,692.0,0,755,94.765,94.94,94.94,94.665,15580,0,16.610001,16.610001,15.62,15.78,15.394385,73832600,15.99,15.99,15.2,15.31,15.31,28961100
2015-10-13,111.360001,111.870003,111.279999,111.860001,111.860001,5149600,200.649994,202.160004,200.050003,200.25,187.600876,88038700,17113.55078,17172.81055,17034.44922,17081.89063,17081.89063,99400000,18.5,19.25,18.15,18.75,18.652681,703500,1.1379,1.1358,1.1413,1.1346,1,49.24,50.27,50.7,48.88,108370,0,46.6,47.56,48.53,46.54,0,37272,36834,37420,36649,22440,1,2.042,2.069,2.0780000000000003,2.037,0,989.1,989.5,999.25,979.25,0,685.35,695.7,699.0,681.1,0,755,94.79,94.96,95.025,94.575,21230,1,15.79,16.139999,15.68,15.87,15.482187,48817600,15.18,15.62,14.99,15.06,15.06,29870500
2015-10-14,112.629997,113.949997,112.300003,113.809998,113.809998,10207800,200.179993,200.869995,198.940002,199.289993,186.701492,99106200,17079.08008,17111.38086,16887.66992,16924.75,16924.75,120110000,19.25,20.25,19.0,20.1,19.995676,1237300,1.1473,1.1378,1.149,1.1374,1,49.15,49.22,49.52,48.71,63280,0,46.3,46.81,47.09,46.06,0,37575,37419,37653,36953,25150,1,1.975,2.047,2.049,1.974,0,1000.3,989.15,1001.8,985.85,1,700.85,684.05,704.5,682.25,1,765,93.957,94.79,94.795,93.86,36030,0,16.24,16.99,16.17,16.9,16.487017,126780700,14.98,15.16,14.85,15.05,15.05,18763700
2015-10-15,113.199997,113.989998,112.940002,113.290001,113.290001,14083900,200.080002,202.360001,199.639999,202.350006,189.568207,134142200,16944.85938,17144.41992,16933.57031,17141.75,17141.75,122960000,19.85,20.700001,19.700001,20.549999,20.443338,1200700,1.1383,1.1474,1.1496,1.1363,0,48.71,49.01,49.38,48.21,16790,0,46.95,46.43,47.17,45.38,1,37513,37566,37669,37068,22740,0,2.019,1.988,2.028,1.988,1,1006.3,1000.3,1008.05,987.35,1,705.0,702.5,708.0,695.4,1,775,94.43,93.98,94.625,93.83,33340,1,16.610001,17.040001,16.48,16.889999,16.477261,46677600,14.81,15.14,14.63,15.13,15.13,36168600
2015-10-16,113.239998,113.440002,112.43,112.489998,112.489998,7328000,202.830002,203.289993,201.919998,203.270004,190.430115,114580100,17141.75,17220.01953,17107.34961,17215.9707,17215.9707,145880000,20.4,20.700001,19.75,19.85,19.746973,1117800,1.1347,1.1383,1.1397,1.1334,0,50.46,50.21,50.7,49.31,225960,1,47.27,46.91,47.55,46.2,1,37387,37442,37535,37135,16360,0,2.035,2.026,2.037,2.0,1,1015.55,1006.35,1026.6,996.45,1,699.4,703.75,705.0,693.3,0,785,94.588,94.59,94.805,94.415,20540,1,16.84,16.99,16.370001000000002,16.389999,15.989479,65976600,15.28,15.32,14.91,15.22,15.22,22381000
2015-10-19,112.639999,112.690002,111.889999,112.019997,112.019997,3959400,202.5,203.369995,202.130005,203.369995,190.523788,76523900,17209.42969,17235.94922,17129.18945,17230.53906,17230.53906,118430000,19.65,20.25,18.6,18.700001,18.602942,895400,1.1327,1.1352,1.1382,1.1307,0,48.61,50.38,50.68,48.57,223310,0,46.08,47.45,47.67,46.03,0,36938,37175,37175,36727,18630,0,2.023,2.023,2.056,2.014,0,1013.95,1017.25,1021.5,1010.4,0,688.1,702.05,702.05,677.0,0,785,94.953,94.72,95.045,94.595,19110,1,16.32,16.43,15.61,15.7,15.316341,111747800,14.91,15.02,14.77,14.83,14.83,21189800
2015-10-20,112.379997,113.089996,112.379997,112.730003,112.730003,4903200,202.850006,203.839996,202.550003,203.110001,190.280212,78448500,17228.4707,17264.88086,17147.99023,17217.10938,17217.10938,106670000,19.0,20.1,18.950001,19.9,19.796713,902300,1.1345,1.1326,1.1387,1.1324,1,48.71,48.83,49.2,48.22,253330,1,45.55,46.25,46.52,45.23,0,37042,36850,37190,36773,21310,1,2.069,2.024,2.079,2.014,1,1020.7,1013.75,1024.65,1007.05,1,694.85,685.5,700.0,681.25,1,785,94.939,94.97,94.985,94.63,16710,0,15.9,16.52,15.89,16.33,15.930945,88202900,14.8,14.99,14.61,14.73,14.73,20257700
2015-10-21,112.370003,112.370003,111.410004,111.730003,111.730003,3908800,203.610001,203.789993,201.649994,201.850006,189.099808,102038000,17225.92969,17314.99023,17153.13086,17168.60938,17168.60938,107100000,19.549999,19.6,18.85,19.1,19.000866,620100,1.1339,1.1347,1.138,1.1335,0,47.85,48.58,48.65,47.5,244640,0,45.2,45.96,46.16,44.94,0,36794,37087,37105,36621,17080,0,2.028,2.06,2.072,2.017,0,1004.4,1020.75,1024.65,1002.35,0,677.15,695.15,697.0,672.6,0,785,95.068,94.855,95.095,94.75,16140,1,16.1,16.17,15.73,15.85,15.462675,63704100,14.5,14.67,14.34,14.43,14.43,26555000
2015-10-22,111.519997,112.209999,111.43,111.690002,111.690002,3436400,202.979996,205.509995,201.850006,205.210007,192.247574,174911700,17180.88086,17505.17969,17180.88086,17489.16016,17489.16016,152420000,19.15,19.75,19.0,19.6,19.49827,752300,1.1107,1.1338,1.1351,1.1098,0,48.08,47.96,48.73,47.65,201590,1,45.42,45.35,46.18,44.98,1,36920,36825,37070,36764,10370,1,2.028,2.023,2.055,2.003,1,1011.25,1004.2,1013.65,1000.45,1,685.6,679.0,687.5,667.65,1,785,96.454,95.05,96.5,94.985,52440,1,15.81,16.27,15.78,16.120001000000002,15.726079,48065200,14.62,14.73,14.35,14.51,14.51,16625200
2015-10-23,111.809998,111.839996,110.959999,111.5,111.5,4868400,207.25,207.949997,206.300003,207.520004,194.411652,144442300,17525.10938,17679.36914,17525.10938,17646.69922,17646.69922,158090000,19.85,20.700001,19.200001,20.450001,20.343859,1027200,1.1018,1.1111,1.1142,1.0997,0,47.99,48.32,48.65,47.45,242060,0,44.72,45.52,45.83,44.28,0,36942,36956,37385,36662,25360,1,2.087,2.035,2.099,2.023,1,1002.6,1011.2,1020.8,996.55,0,693.85,685.15,703.8,685.15,1,785,97.243,96.595,97.3,96.225,46040,1,16.34,16.66,15.93,16.52,16.116301999999994,65417200,14.23,14.39,14.13,14.27,14.27,26774800
2015-10-26,111.730003,111.980003,111.330002,111.43,111.43,2573500,207.300003,207.369995,206.559998,206.990005,193.915146,69033000,17649.57031,17660.69922,17602.50977,17623.05078,17623.05078,116660000,20.4,20.549999,19.549999,19.65,19.54801,716800,1.1056,1.1008,1.1069,1.0987,1,47.54,48.0,48.33,47.3,193980,0,43.77,44.82,45.02,43.72,0,37018,36922,37175,36865,14550,1,2.0580000000000003,2.083,2.085,2.051,0,997.55,1003.35,1004.7,987.9,0,683.9,693.8,694.5,678.05,0,785,96.955,97.235,97.25,96.785,24110,0,16.48,16.48,16.0,16.01,15.618766,58216300,14.18,14.2,14.0,14.01,14.01,21154500
2015-10-27,111.309998,111.809998,111.290001,111.68,111.68,2646100,206.199997,207.0,205.789993,206.570007,193.521667,77905800,17608.89063,17635.17969,17540.57031,17581.42969,17581.42969,113960000,19.5,20.049999,19.299999,20.0,19.896194,497400,1.1048,1.1056,1.1079,1.1029,0,46.81,47.43,47.57,46.41,243110,0,43.42,43.83,43.96,42.63,0,37064,36900,37145,36853,14470,1,2.037,2.055,2.06,2.009,0,986.65,997.55,997.95,983.7,0,678.75,683.9,685.5,675.0,0,770,96.992,96.885,97.06,96.62,27190,1,15.92,16.209999,15.79,16.059998999999998,15.667542,25161300,13.71,13.85,13.61,13.82,13.82,26384900
2015-10-28,112.68,113.25,110.309998,110.75,110.75,8201200,207.0,208.979996,206.210007,208.940002,195.741974,135906700,17586.68945,17779.94922,17556.71094,17779.51953,17779.51953,115630000,20.299999,20.9,18.549999,19.299999,19.199825,1109500,1.092,1.105,1.1096,1.0894,0,49.05,46.91,49.23,46.61,306600,1,46.19,43.48,46.26,43.1,1,37832,37127,37975,37095,24950,1,2.101,2.044,2.106,2.028,1,1000.65,986.7,1014.95,986.45,1,686.1,679.3,692.5,670.75,1,770,97.861,97.05,97.895,96.51,47240,1,16.41,16.809998999999998,15.6,15.86,15.472431,76262400,13.97,14.7,13.91,14.69,14.69,48935900
2015-10-29,110.230003,110.599998,109.660004,109.720001,109.720001,5147100,208.350006,209.270004,208.210007,208.889999,195.695099,84727800,17771.5,17786.0,17684.7207,17755.80078,17755.80078,90300000,19.0,19.25,18.200001,18.5,18.403978,880200,1.0976,1.0924,1.0985,1.0903,1,48.8,49.15,49.38,48.17,213930,0,45.72,46.14,46.86,45.23,0,36544,37810,37810,36466,36550,0,2.172,2.092,2.18,2.081,1,992.65,1000.65,1003.6,990.6,0,670.8,677.6,683.0,667.8,0,770,97.364,97.705,97.795,97.315,34760,0,15.64,15.78,15.04,15.16,14.789535999999998,77724800,14.71,14.94,14.58,14.63,14.63,21915100
2015-10-30,109.5,109.580002,109.059998,109.300003,109.300003,5543200,209.059998,209.440002,207.740005,207.929993,194.795761,131076900,17756.59961,17799.96094,17662.86914,17663.53906,17663.53906,149250000,18.549999,18.9,17.450001,17.5,17.40917,958500,1.1006,1.0976,1.1073,1.0964,1,49.56,48.66,50.0,48.28,238590,1,46.42,45.81,47.1,45.55,1,36490,36589,36589,36343,18170,0,2.146,2.162,2.1830000000000003,2.142,0,987.35,992.65,1000.4,986.15,0,677.25,671.1,689.95,670.3,1,0,97.019,97.3,97.445,96.65,41180,0,15.07,15.39,14.95,14.96,14.594423999999998,42003200,14.66,15.02,14.57,14.81,14.81,19322300
2015-11-02,108.639999,108.839996,108.459999,108.589996,108.589996,5843300,208.320007,210.619995,208.169998,210.389999,197.100357,86270800,17672.61914,17845.90039,17655.01953,17828.75977,17828.75977,100840000,17.1,18.75,17.0,18.4,18.304499,973100,1.1015,1.1015,1.1053,1.1001,1,48.79,49.5,49.69,48.61,224280,0,46.08,46.48,46.78,45.62,0,36191,36425,36460,35951,19840,0,2.176,2.137,2.189,2.13,1,977.15,986.1,986.3,971.4,0,650.35,676.25,676.25,645.95,0,750,97.003,96.815,97.04,96.71,16590,0,14.8,15.18,14.63,15.02,14.652957999999998,40933400,14.69,14.92,14.65,14.75,14.75,16075600
2015-11-03,107.790001,107.809998,106.68,106.980003,106.980003,7145300,209.970001,211.660004,209.699997,211.0,197.671844,95246100,17819.74023,17977.84961,17796.01953,17918.15039,17918.15039,92290000,18.200001,18.450001,17.75,17.9,17.807093,973000,1.0968,1.1014,1.1031,1.0936,0,50.54,48.9,50.91,48.46,283360,1,47.7,46.2,48.45,46.05,1,35799,36210,36280,35765,19980,0,2.218,2.167,2.225,2.165,1,965.85,976.8,984.6,960.25,0,644.0,646.3,655.1,639.8,0,750,97.243,97.0,97.57,96.845,19060,1,14.76,15.11,14.71,14.94,14.574912,27659100,15.04,15.45,14.94,15.28,15.28,36340300
2015-11-04,107.019997,107.089996,105.919998,105.970001,105.970001,7366400,211.350006,211.5,209.720001,210.380005,197.091003,90967700,17929.58008,17964.11914,17828.83008,17867.58008,17867.58008,99890000,18.0,18.0,16.950001,17.0,16.911764,938000,1.0863,1.0962,1.0968,1.0842,0,48.58,50.25,50.87,48.49,328140,0,46.54,47.78,48.32,46.21,0,35504,35962,35965,35478,19370,0,2.227,2.209,2.241,2.198,1,958.1,966.25,977.05,953.2,0,623.4,646.95,651.65,621.0,0,750,98.029,97.335,98.15,97.3,29910,1,15.05,15.22,14.6,14.64,14.282245,42958000,15.2,15.28,14.75,14.85,14.85,25572400
2015-11-05,106.010002,106.099998,105.580002,105.639999,105.639999,5931100,210.429993,210.979996,209.089996,210.149994,196.875519,78408700,17871.25,17929.50977,17779.18945,17863.42969,17863.42969,98910000,16.950001,17.0,16.0,16.65,16.563581,1211400,1.0884,1.0865,1.0898,1.0835,1,47.98,48.84,49.0,47.93,228000,0,45.32,46.66,46.74,45.21,0,35500,35506,35595,35272,16960,0,2.236,2.229,2.263,2.22,1,952.9,958.15,960.7,950.75,0,606.3,625.2,631.45,602.8,0,750,98.05,98.015,98.24,97.855,27040,1,14.63,14.63,14.01,14.08,13.735929,89901000,14.67,14.84,14.42,14.48,14.48,26139000
2015-11-06,104.169998,104.419998,104.019997,104.099998,104.099998,8831900,209.740005,210.320007,208.460007,210.039993,196.772461,110471500,17855.2207,17912.03906,17768.59961,17910.33008,17910.33008,107450000,15.95,16.799999,15.7,16.200001,16.115917,912200,1.0741,1.0886,1.0896,1.0709,0,47.42,48.05,48.58,47.27,245490,0,44.55,45.46,45.7,44.16,0,34910,35401,35550,34870,19710,0,2.325,2.236,2.349,2.2230000000000003,1,942.35,953.3,961.5,938.1,0,612.95,605.55,626.55,597.65,1,750,99.26,98.06,99.47,98.0,49530,1,13.64,13.72,13.41,13.46,13.131079,73796300,14.29,14.37,14.1,14.23,14.23,22399700
2015-11-09,104.290001,104.580002,104.190002,104.400002,104.400002,4129200,209.309998,209.490005,206.949997,208.080002,194.936295,131008700,17900.7793,17900.7793,17667.7793,17730.48047,17730.48047,121210000,16.1,17.0,15.65,16.85,16.762543,1151900,1.0752,1.0738,1.0793,1.0719,1,47.19,47.46,48.41,47.01,202180,0,44.1,44.55,45.15,43.67,0,34552,35081,35165,34500,14420,0,2.349,2.329,2.377,2.323,1,917.55,941.05,943.3,910.65,0,596.95,617.7,621.2,595.0,0,740,99.076,99.375,99.43,98.91,26610,0,13.46,13.84,13.31,13.83,13.492038,76441900,14.1,14.23,13.95,14.08,14.08,22257700
2015-11-10,104.089996,104.650002,103.870003,104.18,104.18,4450800,207.509995,208.600006,207.190002,208.559998,195.385956,75874600,17724.13086,17768.66016,17657.7207,17758.21094,17758.21094,108640000,16.5,16.950001,15.85,16.1,16.016436,902100,1.0724,1.0751,1.0764,1.0673,0,47.44,47.32,47.86,46.96,206340,1,43.65,44.14,44.8,43.61,0,34272,34591,34627,34034,18820,0,2.336,2.347,2.353,2.311,0,903.15,917.4,919.25,897.7,0,597.8,600.25,615.9,595.6,1,740,99.39,99.1,99.6,99.05,23420,1,13.57,13.72,13.42,13.47,13.140835,54219000,14.0,14.29,13.99,14.09,14.09,15887800
2015-11-11,104.089996,104.230003,103.779999,103.830002,103.830002,3527600,208.880005,208.940002,207.660004,207.740005,194.617783,67846000,17769.5,17807.17969,17696.91016,17702.2207,17702.2207,95230000,16.15,16.6,16.049999,16.5,16.414360000000002,626300,1.0744,1.0724,1.0774,1.0705,1,45.81,47.08,47.73,45.62,193340,0,42.99,43.72,44.2,42.71,0,34190,34248,34270,34160,2210,0,2.331,2.335,2.335,2.331,0,884.05,903.1,907.85,880.95,0,577.0,595.0,603.0,574.7,0,740,99.158,99.2,99.335,98.88,27960,0,13.54,13.66,13.44,13.65,13.316435,29725700,14.06,14.09,13.64,13.76,13.76,24154300
2015-11-12,103.089996,104.32,103.040001,103.849998,103.849998,6300500,206.5,207.059998,204.820007,204.839996,191.900955,121315200,17691.92969,17691.92969,17443.5,17448.07031,17448.07031,113660000,16.15,16.799999,15.75,16.0,15.916954999999998,542900,1.0817,1.0743,1.0829,1.069,1,44.06,45.92,46.27,43.89,132490,0,41.61,43.08,43.36,41.58,0,33889,34173,34450,33751,15120,0,2.315,2.331,2.354,2.299,0,881.95,884.0,888.75,874.5,0,558.7,575.85,583.35,557.65,0,740,98.712,98.885,99.395,98.5,44540,0,13.33,13.79,13.29,13.47,13.140835,41792900,13.45,13.7,13.32,13.35,13.35,33567000
2015-11-13,103.540001,103.739998,103.449997,103.559998,103.559998,3224200,204.350006,204.669998,202.440002,202.539993,189.746262,153577100,17439.25,17439.25,17238.89063,17245.24023,17245.24023,134640000,15.95,16.299999,15.85,15.95,15.867214,640100,1.0779,1.0816,1.0818,1.0715,0,43.61,44.08,44.85,43.57,28630,0,40.75,41.64,42.24,40.25,0,33845,33896,34188,33753,14440,0,2.275,2.317,2.32,2.267,0,861.7,881.95,884.5,860.6,0,539.25,561.5,565.2,533.4,0,740,99.097,98.645,99.3,98.62,35040,1,13.44,13.68,13.4,13.62,13.287169,31486300,13.2,13.23,12.91,13.06,13.06,34583500
2015-11-16,103.980003,104.029999,103.519997,103.709999,103.709999,2951200,202.320007,205.690002,202.179993,205.619995,192.631683,117645200,17229.93945,17483.00977,17210.42969,17483.00977,17483.00977,137590000,16.15,16.25,15.95,16.049999,15.966695,533700,1.0686,1.0751,1.0781,1.0675,0,44.56,44.7,45.18,43.15,310120,1,42.04,40.99,42.32,40.13,1,33796,34000,34299,33773,17940,0,2.271,2.245,2.278,2.238,1,867.85,863.65,875.6,858.3,1,551.55,540.0,553.4,539.5,1,740,99.538,99.06,99.545,98.97,31580,1,13.74,13.86,13.63,13.74,13.404237,24226200,13.0,13.43,12.81,13.39,13.39,37787400
2015-11-17,103.379997,103.400002,101.980003,102.339996,102.339996,8593100,205.990005,207.039993,204.880005,205.470001,192.49115,121123700,17486.99023,17599.33008,17451.41016,17489.5,17489.5,167190000,15.95,16.049999,15.05,15.2,15.121107,717900,1.0644,1.069,1.0696,1.0633,0,43.57,44.7,45.1,43.5,260700,0,41.06,42.05,42.12,40.66,0,33707,33827,33868,33475,18700,0,2.268,2.275,2.313,2.247,0,854.75,867.8,874.6,850.75,0,546.5,552.0,559.65,536.85,0,740,99.7,99.475,99.835,99.455,27700,1,13.62,13.66,13.05,13.08,12.760365,70962600,13.17,13.22,12.94,13.01,13.01,22978800
2015-11-18,102.389999,102.949997,102.040001,102.43,102.43,5043800,206.039993,208.899994,205.990005,208.729996,195.545242,121342500,17485.49023,17752.16016,17485.49023,17737.16016,17737.16016,106810000,15.25,16.15,15.0,16.0,15.916954999999998,941300,1.0659,1.064,1.0694,1.0617,1,44.14,43.97,44.74,43.34,255680,1,40.59,41.52,41.95,40.31,0,33562,33600,33845,33400,14510,0,2.273,2.273,2.299,2.259,1,852.5,854.75,855.15,846.3,0,532.05,543.15,551.35,527.5,0,740,99.745,99.755,99.965,99.4,32850,1,13.15,13.58,12.92,13.49,13.160346,69238200,13.14,13.2,12.83,13.05,13.05,24754800
2015-11-19,103.07,104.089996,103.07,103.559998,103.559998,5087600,208.589996,209.050003,208.199997,208.550003,195.376602,88220500,17739.83008,17772.9707,17681.98047,17732.75,17732.75,114630000,16.299999,16.5,16.0,16.25,16.165657,505700,1.0734,1.0657,1.0764,1.0654,1,44.18,44.3,44.76,43.7,201030,1,40.53,40.82,41.15,39.99,0,33830,33744,34178,33582,19760,1,2.247,2.273,2.276,2.232,0,858.25,852.45,865.0,849.3,1,541.0,536.7,549.85,526.6,1,740,99.064,99.47,99.52,98.795,39260,0,13.69,14.06,13.67,13.97,13.628617000000002,57813000,12.92,13.03,12.86,12.96,12.96,22457200
2015-11-20,103.580002,103.660004,102.970001,103.089996,103.089996,5971600,209.449997,210.119995,208.860001,209.309998,196.088608,94011500,17732.75,17914.33984,17732.75,17823.81055,17823.81055,153140000,16.35,16.5,15.0,15.25,15.170848,586600,1.0646,1.0736,1.0745,1.0641,0,44.66,44.38,45.5,44.06,245340,1,40.39,40.54,40.99,38.99,0,33589,33812,34162,33474,21370,0,2.264,2.255,2.266,2.231,1,855.4,858.2,869.55,853.4,0,558.9,542.85,564.0,541.15,1,740,99.624,99.18,99.705,99.075,30330,1,14.03,14.07,13.34,13.4,13.072546,67610000,12.94,13.28,12.86,12.93,12.93,37776200
2015-11-23,102.480003,102.75,102.160004,102.260002,102.260002,4042500,209.380005,209.979996,208.520004,209.070007,195.863754,64931200,17823.60938,17868.17969,17751.5293,17792.67969,17792.67969,134680000,15.15,15.4,15.0,15.15,15.071366,359300,1.0636,1.0647,1.0658,1.0593,0,44.83,44.46,45.73,43.57,291000,1,42.03,41.55,42.81,40.47,1,33608,33465,33799,33152,21460,1,2.2430000000000003,2.273,2.297,2.239,0,849.4,857.15,857.65,844.65,0,541.35,563.55,564.0,537.6,0,740,99.855,99.68,100.065,99.58,28300,1,13.35,13.48,13.25,13.33,13.004255,26679900,12.84,13.24,12.82,13.02,13.02,29045200
2015-11-24,103.120003,103.25,102.690002,102.940002,102.940002,3479600,207.869995,209.830002,207.410004,209.350006,196.126068,98874400,17770.90039,17862.59961,17683.50977,17812.18945,17812.18945,127170000,15.5,15.7,15.1,15.45,15.369809,737800,1.0641,1.0634,1.0674,1.062,1,46.12,45.11,46.5,44.92,271930,1,42.64,42.08,43.5,41.9,1,33889,33643,33997,33566,17400,1,2.239,2.2430000000000003,2.252,2.206,0,842.75,849.35,851.9,837.0,0,541.5,543.85,545.0,533.3,1,740,99.59,99.785,99.845,99.515,23230,0,13.6,13.88,13.49,13.84,13.501794,59251900,13.35,13.5,13.2,13.32,13.32,25560200
2015-11-25,102.470001,102.690002,102.209999,102.459999,102.459999,2931300,209.5,209.740005,209.009995,209.320007,196.097946,51980100,17820.81055,17854.91992,17801.83008,17813.39063,17813.39063,82540000,15.3,15.65,15.1,15.45,15.369809,632200,1.0627,1.0642,1.069,1.0566,0,46.17,46.04,46.5,45.03,229110,1,43.2,42.7,43.27,41.73,1,33814,33725,33864,33484,11490,0,2.234,2.246,2.248,2.224,0,846.2,842.6,849.35,833.45,1,551.3,539.05,561.4,528.05,1,740,99.83,99.61,100.23,99.365,6290,1,13.65,13.95,13.56,13.71,13.374969,35075100,13.11,13.42,12.96,13.39,13.39,27117000
2015-11-27,101.010002,101.620003,100.989998,101.25,101.25,4993600,209.429993,209.800003,208.860001,209.559998,196.322784,37317800,17806.03906,17830.35938,17749.32031,17813.39063,17813.39063,82540000,15.1,15.35,14.8,14.85,14.772924,232500,1.0593,1.061,1.064,1.057,0,44.86,45.57,45.63,44.79,165310,0,41.76,43.27,43.32,41.69,0,33701,33900,33962,33511,18240,0,2.222,2.222,2.231,2.204,0,836.45,854.7,857.5,833.95,0,549.6,555.3,569.15,547.0,0,740,100.073,99.93,100.255,99.7,14130,1,13.41,13.59,13.37,13.45,13.121325,38458000,13.09,13.11,13.0,13.03,13.03,10619600
2015-11-30,101.529999,102.379997,101.519997,101.919998,101.919998,6773000,209.75,209.889999,208.559998,208.690002,195.507767,112822700,17802.83984,17837.24023,17719.78906,17719.91992,17719.91992,155560000,14.85,15.35,14.75,15.3,15.220589000000002,789400,1.0564,1.0591,1.0596,1.0558,0,44.61,44.86,45.75,44.44,235940,0,41.69,41.79,42.62,41.52,0,33480,33641,33779,33412,15410,0,2.208,2.218,2.245,2.206,0,832.2,833.15,835.7,826.1,0,541.95,548.0,550.0,539.85,0,0,100.21,100.115,100.36,100.02,22100,1,13.55,13.8,13.52,13.76,13.423749,43282800,13.18,13.23,12.9,12.93,12.93,22160200
2015-12-01,102.300003,102.43,101.809998,102.279999,102.279999,4645900,209.440002,210.820007,209.110001,210.679993,197.37204,97858400,17719.7207,17895.5,17719.7207,17888.34961,17888.34961,103880000,15.35,15.75,14.95,15.6,15.519032,660700,1.0631,1.0566,1.0638,1.0562,1,44.44,44.62,45.18,44.03,301200,0,41.66,41.75,42.25,41.19,0,33299,33597,33763,33256,3740,0,2.145,2.217,2.239,2.145,0,841.6,832.7,846.45,831.85,1,538.65,543.0,552.2,540.85,0,720,99.84,100.25,100.255,99.755,26910,0,13.85,14.2,13.69,14.16,13.813973999999998,55243200,12.92,13.11,12.83,12.95,12.95,19658700
2015-12-02,101.349998,101.349998,100.529999,100.690002,100.690002,10223500,210.619995,211.0,208.229996,208.529999,195.357834,108441300,17883.14063,17901.58008,17708.19922,17729.67969,17729.67969,102860000,15.2,15.75,14.9,15.6,15.519032,658700,1.0615,1.0633,1.0644,1.0553,0,42.49,44.32,44.64,42.43,324060,0,40.1,41.71,41.99,39.86,0,33228,33413,33615,33200,460,0,2.178,2.154,2.201,2.154,1,834.2,841.7,852.95,829.7,0,525.7,542.4,543.45,525.25,0,720,100.02,99.87,100.545,99.835,37700,1,13.82,14.02,13.62,13.79,13.453015,59197500,12.77,13.03,12.38,12.48,12.48,52543800
2015-12-03,101.230003,101.970001,100.849998,101.760002,101.760002,6499900,208.830002,209.149994,204.75,205.610001,192.622314,166224200,17741.57031,17780.58984,17425.56055,17477.66992,17477.66992,126990000,15.8,16.0,15.35,15.65,15.568771,506900,1.0941,1.0616,1.0983,1.0541,1,43.84,42.77,44.69,42.61,271480,1,41.28,40.17,41.8,40.09,1,33477,33185,33621,33102,180,1,2.321,2.1830000000000003,2.347,2.178,1,849.95,833.85,849.95,825.5,1,535.85,527.4,537.4,527.4,1,720,97.634,100.09,100.6,97.59,125220,0,14.03,14.21,13.86,14.08,13.735929,51983700,12.59,12.97,12.45,12.77,12.77,35997400
2015-12-04,102.739998,104.209999,102.650002,104.019997,104.019997,10670200,205.610001,209.970001,205.610001,209.619995,196.379028,192913900,17482.67969,17866.4707,17482.67969,17847.63086,17847.63086,137650000,15.85,16.35,15.8,16.299999,16.215397,693200,1.0886,1.0939,1.0957,1.0837,0,43.0,43.98,44.82,42.67,345830,0,40.15,41.34,42.03,39.63,0,34424,33600,34490,33521,160,1,2.273,2.303,2.358,2.26,0,880.2,850.1,887.95,845.15,1,566.2,544.75,572.7,543.8,1,720,98.343,98.015,98.615,97.75,55180,1,14.23,14.86,14.23,14.83,14.467601,76943200,12.45,12.63,12.33,12.46,12.46,41884500
2015-12-07,103.32,103.370003,102.5,102.669998,102.669998,4393500,209.229996,209.729996,207.199997,208.350006,195.189224,102027100,17845.49023,17845.49023,17639.25,17730.50977,17730.50977,99670000,16.1,16.299999,15.1,15.35,15.270329,755100,1.0835,1.0859,1.0888,1.0795,0,40.73,43.26,43.26,40.6,272440,0,37.64,40.12,40.17,37.52,0,34771,35136,35359,34750,16120,1,2.236,2.285,2.292,2.204,0,858.65,877.75,887.65,852.5,0,555.75,554.5,554.5,551.55,0,710,98.669,98.33,98.905,98.27,29000,1,14.62,14.66,14.06,14.2,13.852996,69177200,12.02,12.08,11.65,11.72,11.72,53326400
2015-12-08,103.129997,103.260002,102.529999,102.839996,102.839996,3412300,206.490005,208.289993,205.779999,206.949997,193.87767,103372400,17703.99023,17703.99023,17485.39063,17568.0,17568.0,113720000,15.4,15.5,14.85,15.0,14.922145,738900,1.0894,1.0835,1.0901,1.0827,1,40.26,40.82,41.45,39.81,328380,0,37.84,37.7,38.6,36.66,1,34373,34725,34725,34225,18890,0,2.222,2.236,2.245,2.197,0,851.35,857.65,863.9,845.7,0,548.1,549.1,549.1,549.1,0,710,98.468,98.745,98.765,98.355,23940,0,14.23,14.31,13.94,14.08,13.735929,58937700,11.52,11.97,11.45,11.68,11.68,39573700
2015-12-09,103.629997,103.660004,102.32,102.639999,102.639999,6026300,206.190002,208.679993,204.179993,205.339996,192.369354,162401500,17558.17969,17767.68945,17403.50977,17492.30078,17492.30078,122020000,15.35,15.8,15.0,15.25,15.170848,526600,1.1025,1.0888,1.1042,1.0877,1,40.11,40.63,41.59,39.57,284650,0,37.23,37.91,39.04,36.91,0,34506,34374,34799,34301,18720,1,2.211,2.227,2.271,2.197,0,856.65,851.1,866.85,847.6,1,552.55,556.0,556.0,549.55,1,710,97.334,98.485,98.51,97.21,49350,0,14.42,14.53,14.09,14.27,13.921287,50909900,11.77,12.06,11.43,11.56,11.56,38871100
2015-12-10,102.510002,102.830002,102.339996,102.550003,102.550003,3699300,205.419998,207.429993,205.139999,205.869995,192.86586,115196800,17493.16992,17697.74023,17474.66016,17574.75,17574.75,107310000,15.1,15.5,14.85,15.15,15.071366,405700,1.0941,1.1027,1.1029,1.0924,0,39.73,40.44,40.7,39.46,188990,0,36.56,37.3,37.56,36.41,0,34215,34396,34496,34190,14150,0,2.234,2.218,2.239,2.206,1,854.3,856.7,862.95,848.6,0,542.7,542.8,545.7,542.8,0,710,97.96,97.365,97.98,97.365,39190,1,14.15,14.46,14.13,14.21,13.862751,32698200,11.44,11.57,11.33,11.37,11.37,33745900
2015-12-11,101.910004,103.32,101.849998,103.110001,103.110001,6798400,203.350006,204.139999,201.509995,201.880005,189.127914,211173300,17574.75,17574.75,17230.5,17265.21094,17265.21094,134510000,15.0,15.7,14.9,15.4,15.320068,743600,1.0989,1.0943,1.1033,1.0926,1,37.93,39.55,39.74,37.36,167310,0,35.36,36.67,36.88,35.19,0,33983,34151,34292,33626,22200,0,2.132,2.236,2.239,2.12,0,841.25,854.1,859.7,838.5,0,545.05,541.3,547.0,541.3,1,700,97.551,97.98,98.195,97.325,14990,0,14.05,14.53,14.03,14.38,14.028598,47148500,11.3,11.33,11.0,11.07,11.07,44460900
2015-12-14,102.580002,102.720001,101.739998,101.790001,101.790001,5527200,202.070007,203.050003,199.949997,202.899994,190.083466,176235400,17277.10938,17378.01953,17138.4707,17368.5,17368.5,142540000,15.35,15.35,14.45,14.55,14.474482,708000,1.0992,1.0985,1.105,1.0946,1,37.92,37.85,38.43,36.33,115120,0,36.25,35.45,36.75,34.58,1,33487,33917,33950,33380,19060,0,2.225,2.155,2.23,2.138,1,847.9,842.5,856.65,837.1,1,549.15,548.6,548.6,548.15,1,670,97.469,97.725,97.87,97.565,900,0,14.28,14.32,13.56,13.56,13.228635999999998,80391500,10.97,11.3,10.79,11.16,11.16,38607500
2015-12-15,101.709999,102.059998,101.410004,101.519997,101.519997,6831100,204.699997,206.110001,202.869995,205.029999,192.078934,154069600,17374.7793,17627.63086,17341.17969,17524.91016,17524.91016,123430000,14.75,14.9,14.35,14.55,14.474482,437500,1.0928,1.0991,1.1059,1.0903,0,38.45,37.89,39.41,37.55,73700,1,36.74,36.34,37.9,36.05,1,33593,33433,33645,33335,17780,1,2.268,2.218,2.289,2.202,1,855.8,847.85,860.95,847.35,1,567.4,562.8,562.8,562.8,1,640,98.288,97.655,98.35,97.225,24920,1,13.72,13.82,13.51,13.63,13.296926,37161500,11.33,11.65,11.25,11.4,11.4,35892100
2015-12-16,102.589996,103.199997,101.660004,102.75,102.75,8292200,206.369995,208.389999,204.800003,208.029999,194.88945,197017000,17530.84961,17784.35938,17483.67969,17749.08984,17749.08984,123790000,14.9,15.2,14.15,14.85,14.772924,926500,1.0913,1.0932,1.1008,1.0888,0,37.19,38.09,38.45,37.11,18230,0,35.72,36.86,37.42,35.36,0,34400,33629,34460,33502,23210,1,2.298,2.268,2.332,2.25,1,872.25,855.45,880.35,855.35,1,572.35,564.7,572.75,564.7,1,640,97.884,98.18,98.645,97.625,47390,0,13.93,14.24,13.67,14.17,13.82373,82756600,11.23,11.34,10.88,10.99,10.99,36387300
2015-12-17,100.919998,100.989998,100.230003,100.5,100.5,10156200,208.399994,208.479996,204.839996,204.860001,191.919662,173092500,17756.53906,17796.75977,17493.5,17495.83984,17495.83984,115780000,14.2,14.5,13.85,14.2,14.126297,575600,1.0825,1.0915,1.0915,1.08,0,37.06,37.6,37.93,36.75,200850,0,34.72,35.92,35.96,34.75,0,33170,34159,34159,33030,28440,0,2.225,2.283,2.285,2.2230000000000003,0,848.2,872.4,883.9,842.7,0,557.85,562.25,564.65,557.35,0,640,99.32,98.655,99.345,98.645,30970,1,13.68,13.68,13.3,13.34,13.014012,92531900,10.95,10.95,10.71,10.74,10.74,30064600
2015-12-18,101.349998,102.529999,101.300003,102.040001,102.040001,8345900,202.770004,202.929993,199.830002,200.020004,188.500244,251393500,17495.03906,17496.58008,17124.31055,17128.55078,17128.55078,344560000,14.45,15.6,14.25,15.2,15.121107,1429400,1.0868,1.0828,1.0877,1.0806,1,36.88,36.81,37.73,36.41,218040,0,34.49,35.03,35.73,34.45,0,33933,33182,34146,33115,24450,1,2.204,2.23,2.234,2.178,0,859.65,847.8,862.75,840.5,1,559.35,561.1,561.1,561.1,1,660,98.731,99.05,99.29,98.665,29690,0,13.55,13.83,13.48,13.64,13.306681,62472400,10.81,10.99,10.62,10.66,10.66,37112500
2015-12-21,102.949997,103.519997,102.830002,103.150002,103.150002,6378900,201.410004,201.880005,200.089996,201.669998,190.055161,99094300,17154.93945,17272.35938,17116.73047,17251.61914,17251.61914,114910000,15.55,16.049999,15.15,15.85,15.767734,688000,1.0915,1.0863,1.0941,1.0848,1,36.35,36.55,36.75,36.04,175120,0,34.74,34.58,34.86,33.98,1,34301,34033,34350,33874,22720,1,2.195,2.204,2.225,2.172,0,873.25,857.95,882.05,855.6,1,553.75,556.7,556.7,551.3,0,660,98.369,98.78,98.855,98.295,20930,0,13.81,13.9,13.65,13.76,13.538889,70487000,10.6,10.75,10.52,10.66,10.66,26532400
2015-12-22,103.089996,103.199997,102.559998,102.610001,102.610001,4061400,202.720001,203.850006,201.550003,203.5,191.779755,103602200,17253.55078,17451.10938,17242.85938,17417.26953,17417.26953,91570000,15.8,16.25,15.55,15.6,15.519032,474000,1.0955,1.0913,1.0985,1.0901,1,36.11,36.36,36.72,35.98,166300,0,36.45,35.84,36.59,35.7,1,34286,34224,34531,34140,16370,0,2.237,2.195,2.239,2.185,1,873.5,873.1,880.1,870.6,1,555.0,558.0,558.0,558.0,1,660,98.244,98.5,98.515,98.005,17750,0,13.73,13.92,13.63,13.68,13.460174,29832600,10.68,10.88,10.66,10.77,10.77,21685200
2015-12-23,102.400002,102.589996,102.209999,102.309998,102.309998,2821400,204.690002,206.070007,204.580002,206.020004,194.154648,110987200,17427.63086,17607.91992,17427.63086,17602.60938,17602.60938,92820000,15.7,16.1,15.6,15.7,15.618512,456600,1.0909,1.0955,1.0957,1.0869,0,37.36,36.37,37.88,36.28,196980,1,37.89,36.54,38.02,36.35,1,34215,34175,34338,34065,15200,0,2.259,2.236,2.28,2.234,1,872.15,873.55,876.75,863.25,0,553.45,551.4,552.55,551.4,0,660,98.367,98.225,98.665,98.21,16790,1,13.77,13.98,13.74,13.97,13.745515,42889100,11.06,11.29,11.0,11.26,11.26,39354100
2015-12-24,102.82,103.050003,102.769997,103.050003,103.050003,1710200,205.720001,206.330002,205.419998,205.679993,193.834213,48542200,17593.25977,17606.33984,17543.94922,17552.16992,17552.16992,40350000,15.85,16.25,15.75,16.15,16.066175,200800,1.0972,1.0913,1.0976,1.0903,1,37.89,37.77,38.1,36.91,111020,1,38.11,37.96,38.38,37.48,1,34345,34237,34399,34173,7300,1,2.245,2.257,2.266,2.239,0,884.45,872.55,886.0,871.6,1,559.3,556.7,556.7,555.8,1,660,98.016,98.39,98.39,97.935,9150,0,14.08,14.29,14.06,14.27,14.040693,24429100,11.34,11.35,11.23,11.3,11.3,19038100
2015-12-28,102.480003,102.599998,102.029999,102.269997,102.269997,3353600,204.860001,205.259995,203.940002,205.210007,193.391281,64967100,17535.66016,17536.90039,17437.33984,17528.26953,17528.26953,59770000,15.9,15.9,15.05,15.2,15.121107,381900,1.0968,1.0965,1.0995,1.0951,0,36.62,37.84,37.95,36.41,84340,0,36.69,38.02,38.11,36.62,0,33451,34222,34236,33421,21350,0,2.232,2.253,2.257,2.213,0,882.1,891.6,892.7,875.55,0,552.0,562.5,562.5,562.5,0,660,97.95,97.97,98.055,97.835,10770,0,14.03,14.04,13.67,13.79,13.568406,42454500,11.06,11.07,10.91,10.93,10.93,20108800
2015-12-29,102.519997,102.580002,102.110001,102.199997,102.199997,2832200,206.509995,207.789993,206.470001,207.399994,195.4552,92640700,17547.36914,17750.01953,17547.36914,17720.98047,17720.98047,69860000,15.4,15.65,15.15,15.45,15.369809,481500,1.0917,1.0968,1.0992,1.0899,0,37.79,36.59,37.98,36.56,171680,1,37.36,36.74,37.98,36.7,1,33558,33645,33800,33513,17520,1,2.3080000000000003,2.232,2.319,2.221,1,890.8,881.85,895.65,880.65,1,556.45,557.8,557.8,557.8,1,660,98.173,97.925,98.475,97.84,17180,1,13.97,14.05,13.79,13.95,13.725835,28853300,11.16,11.29,11.15,11.26,11.26,23585200
2015-12-30,101.470001,101.599998,101.349998,101.419998,101.419998,3745000,207.110001,207.210007,205.759995,205.929993,194.069839,63317700,17711.93945,17714.13086,17588.86914,17603.86914,17603.86914,59760000,15.25,15.25,14.8,15.0,14.922145,473100,1.0932,1.092,1.0947,1.0903,1,36.46,37.29,37.55,36.35,173510,0,36.8,37.41,37.45,36.45,0,33390,33656,33696,33217,18830,0,2.294,2.3,2.325,2.285,0,872.05,891.85,895.85,854.35,0,549.25,558.85,561.8,550.0,0,660,98.354,98.305,98.495,98.19,9830,1,13.65,13.74,13.57,13.66,13.440495,40319300,10.96,11.0,10.84,10.93,10.93,24796400
2015-12-31,101.480003,101.720001,101.309998,101.459999,101.459999,3823600,205.130005,205.889999,203.869995,203.869995,192.128464,114877900,17590.66016,17590.66016,17421.16016,17425.0293,17425.0293,93690000,14.95,15.2,14.55,14.85,14.772924,701100,1.0861,1.0932,1.0938,1.085,0,37.28,36.57,37.95,36.1,149600,1,37.11,36.9,37.88,36.31,1,33299,33543,33566,33173,13270,0,2.269,2.303,2.305,2.266,0,892.5,871.75,895.25,866.6,1,562.25,545.55,558.6,545.55,1,0,98.745,98.26,98.845,98.255,18780,1,13.66,13.75,13.6,13.72,13.499532,27523300,10.84,11.24,10.82,11.0,11.0,30362300
2016-01-04,103.129997,103.669998,102.489998,102.889999,102.889999,6440000,200.490005,201.029999,198.589996,201.020004,189.442627,222353500,17405.48047,17405.48047,16957.63086,17148.93945,17148.93945,148060000,15.15,15.5,14.65,15.4,15.320068,885400,1.0831,1.0858,1.0949,1.0783,0,37.22,37.85,38.99,36.77,321840,0,36.89,37.64,38.42,36.36,0,33533,33364,34164,33364,34340,1,2.2430000000000003,2.293,2.293,2.2,0,881.65,891.7,894.6,874.65,0,544.55,550.55,551.45,540.0,0,660,98.968,98.76,99.3,98.11,39010,1,14.12,14.24,13.87,14.09,13.863585,53710100,11.26,11.42,10.82,10.98,10.98,36236700
2016-01-05,103.129997,103.459999,102.93,103.18,103.18,3500300,201.399994,201.899994,200.050003,201.360001,189.763031,110845800,17147.5,17195.83984,17038.60938,17158.66016,17158.66016,105750000,15.45,15.6,14.95,15.0,14.922145,567900,1.0748,1.0831,1.084,1.0711,0,36.42,37.27,37.57,36.24,275470,0,36.12,36.93,37.13,35.77,0,33666,33600,33900,33543,21010,1,2.239,2.241,2.266,2.2230000000000003,0,890.3,881.5,898.9,881.15,1,536.2,543.4,547.6,536.5,0,650,99.496,98.91,99.73,98.855,38360,1,14.13,14.15,13.91,14.02,13.794710999999998,29913400,10.8,10.87,10.64,10.66,10.66,32173600
2016-01-06,104.370003,104.800003,103.93,104.669998,104.669998,9316600,198.339996,200.059998,197.600006,198.820007,187.369339,152112600,17154.83008,17154.83008,16817.61914,16906.50977,16906.50977,120250000,15.3,15.5,15.15,15.4,15.320068,640500,1.0781,1.0749,1.0802,1.0721,1,34.23,36.64,36.67,34.13,296860,0,34.04,36.21,36.42,33.8,0,33774,33691,34125,33625,29240,1,2.17,2.236,2.244,2.168,0,879.55,890.25,893.15,874.1,0,505.6,531.0,531.0,505.9,0,650,99.266,99.515,99.75,99.195,29730,0,14.22,14.35,14.15,14.25,14.021014,39864700,10.3,10.47,10.06,10.11,10.11,73087100
2016-01-07,105.830002,106.239998,105.190002,106.150002,106.150002,11730400,195.330002,197.440002,193.589996,194.050003,182.874039,213436100,16888.35938,16888.35938,16463.63086,16514.09961,16514.09961,176240000,15.65,16.75,15.55,16.4,16.314878,805200,1.0936,1.0779,1.0941,1.077,1,33.75,34.52,34.74,32.16,291510,0,33.27,34.11,34.27,32.12,0,34531,33825,34589,33639,32570,1,2.149,2.1830000000000003,2.2,2.119,0,875.55,879.65,885.3,863.3,0,493.5,506.0,507.3,487.85,0,640,98.272,99.325,99.385,98.24,39140,0,14.5,15.01,14.38,14.88,14.640891,78644600,9.89,10.2,9.85,9.9,9.9,51997700
2016-01-08,105.480003,105.800003,105.040001,105.68,105.68,7678200,195.190002,195.850006,191.580002,191.919998,180.866699,209817200,16519.16992,16651.89063,16314.57031,16346.4502,16346.4502,141850000,15.95,16.5,15.7,16.25,16.165657,692400,1.0932,1.0934,1.0936,1.0804,0,33.55,34.02,34.72,32.78,206970,0,32.91,33.34,34.39,32.69,0,33824,34400,34400,33706,25330,0,2.116,2.154,2.225,2.112,0,880.0,875.6,885.85,866.95,1,494.2,500.6,500.6,490.95,1,640,98.599,98.42,99.295,98.375,40220,1,14.5,14.64,14.26,14.52,14.286675,66017900,9.95,10.02,9.71,9.8,9.8,44688400
2016-01-11,105.470001,105.57,104.709999,104.739998,104.739998,5905500,193.009995,193.410004,189.820007,192.110001,181.045776,185113200,16358.70996,16461.84961,16232.03027,16398.57031,16398.57031,127790000,16.549999,16.549999,14.85,15.35,15.270329,668100,1.086,1.0923,1.0969,1.0847,0,31.55,33.34,33.38,31.17,202060,0,31.12,32.96,33.23,30.9,0,33664,33900,33970,33530,16830,0,2.175,2.126,2.1790000000000003,2.126,1,849.0,876.85,877.85,844.3,0,474.95,490.9,491.0,475.2,0,640,98.784,98.335,98.97,98.14,32090,1,14.57,14.61,13.82,13.92,13.696318,57223800,9.72,9.76,9.2,9.25,9.25,82008800
2016-01-12,104.089996,104.589996,103.650002,104.209999,104.209999,5540200,193.820007,194.550003,191.139999,193.660004,182.5065,172330500,16419.10938,16591.34961,16322.07031,16516.2207,16516.2207,117480000,12.8,13.0,11.6,12.4,12.33564,2257100,1.0857,1.0859,1.0904,1.0822,0,30.86,31.54,32.38,30.34,142530,0,30.57,31.23,32.34,30.05,0,33389,33583,33650,33313,20300,0,2.105,2.175,2.2,2.08,0,833.2,848.85,850.0,831.2,0,470.45,458.6,473.15,458.6,0,640,99.024,98.945,99.34,98.635,27240,1,13.8,13.8,13.37,13.61,13.391298,66902500,9.43,9.48,8.9,9.17,9.17,102085300
2016-01-13,103.889999,104.82,103.779999,104.720001,104.720001,7324200,194.449997,194.860001,188.380005,188.830002,177.954697,221168900,16526.63086,16593.50977,16123.2002,16151.41016,16151.41016,153530000,12.55,13.0,12.5,12.6,12.534602,853300,1.0877,1.0858,1.0891,1.0807,1,30.31,30.82,31.92,29.96,91960,0,30.55,30.62,31.8,30.19,0,34171,33386,34231,33325,27330,1,2.091,2.117,2.151,2.042,0,848.5,833.3,855.75,833.2,1,486.35,475.0,493.75,475.0,1,640,98.978,99.105,99.395,98.905,27270,0,13.54,13.8,13.36,13.61,13.391298,39568100,9.3,9.39,8.93,9.09,9.09,100555700
2016-01-14,103.75,104.18,102.5,103.019997,103.019997,9989100,189.550003,193.259995,187.660004,191.929993,180.876144,240795600,16159.00977,16482.05078,16075.12012,16379.04981,16379.04981,158830000,12.6,12.65,11.8,12.05,11.987457,874200,1.0865,1.088,1.0945,1.0835,0,31.03,30.26,31.23,29.73,16390,1,31.22,30.62,31.79,30.3,1,33638,34175,34320,33579,24590,0,2.091,2.077,2.122,2.049,1,836.05,848.35,851.95,830.95,0,491.4,484.9,493.45,482.65,1,650,99.155,98.915,99.33,98.65,38490,1,13.46,13.59,13.0,13.13,12.919012,56311100,9.14,9.34,9.04,9.23,9.23,47627300
2016-01-15,104.919998,104.959999,103.970001,104.080002,104.080002,10052700,186.770004,188.759995,185.520004,187.809998,176.99340800000004,324846400,16354.330080000002,16354.330080000002,15842.11035,15988.080080000002,15988.080080000002,239210000,12.4,12.45,11.1,11.4,11.34083,1144100,1.0917,1.0866,1.0987,1.0855,1,28.94,31.0,31.02,28.82,344460,0,29.71,31.25,31.25,29.2,0,34054,33738,34489,33670,25010,1,2.037,2.101,2.101,1.986,0,830.95,835.85,845.1,823.15,0,487.2,497.0,497.0,488.05,0,650,99.02,99.12,99.195,98.415,46070,0,13.6,13.61,13.07,13.09,12.879656,35653200,8.79,8.9,8.64,8.79,8.79,92820900
2016-01-19,104.059998,104.449997,103.650002,103.980003,103.980003,4588400,189.960007,190.110001,186.199997,188.059998,177.229004,195244400,16009.4502,16171.95996,15900.25,16016.01953,16016.01953,144360000,11.55,11.7,10.35,10.65,10.594723,1032500,1.0909,1.0892,1.0941,1.0861,1,28.76,28.7,30.24,28.6,419480,1,28.38,29.38,30.4,28.4,0,34428,34090,34489,33962,22840,1,2.056,2.047,2.087,2.021,1,827.8,821.05,835.95,820.55,1,497.1,491.45,501.2,490.8,1,660,99.036,99.255,99.395,98.92,24180,1,13.21,13.24,12.4,12.47,12.269618,76883400,8.75,8.77,8.45,8.49,8.49,60322600
2016-01-20,105.169998,106.160004,104.940002,105.370003,105.370003,10120900,185.029999,187.5,181.020004,185.649994,174.957825,286547800,15989.4502,15989.4502,15450.55957,15766.74023,15766.74023,191870000,10.9,11.0,10.4,10.6,10.544983,1437100,1.0891,1.091,1.0977,1.0877,0,27.88,28.66,28.75,27.1,375400,0,26.55,28.33,28.58,26.19,0,34689,34380,34832,34334,23820,1,1.988,2.056,2.056,1.939,0,823.8,828.2,829.7,815.05,0,489.25,490.55,490.55,486.8,0,660,99.174,99.075,99.26,98.68,33760,1,12.78,12.92,12.52,12.85,12.643512,64908600,8.34,8.37,7.92,8.24,8.24,83215600
2016-01-21,104.989998,105.489998,104.519997,105.489998,105.489998,5425000,186.210007,188.869995,184.639999,186.690002,175.937912,195772900,15768.87012,16038.58984,15704.66016,15882.67969,15882.67969,145140000,10.5,10.95,10.1,10.8,10.743945,1211700,1.0874,1.0893,1.0922,1.0779,0,29.25,27.99,29.84,27.29,394260,1,29.85,28.4,30.3,27.91,1,34374,34601,34739,34021,24640,0,2.028,1.996,2.035,1.956,1,820.0,823.45,827.55,811.6,0,499.25,497.85,499.75,495.4,1,650,99.128,99.27,99.95,98.985,68450,0,12.7,12.98,12.45,12.91,12.702547,32173600,8.1,8.69,8.06,8.56,8.56,87217400
2016-01-22,104.93,105.510002,104.760002,105.0,105.0,4185300,189.779999,190.759995,188.880005,190.520004,179.547348,168319600,15921.09961,16136.79004,15921.09961,16093.50977,16093.50977,145850000,10.8,11.6,10.65,11.4,11.34083,728900,1.0797,1.0874,1.0879,1.079,0,32.18,29.62,32.3,29.29,407780,1,32.25,29.88,32.39,29.57,1,34277,34292,34870,34225,20180,0,2.057,2.035,2.089,2.014,1,831.75,820.2,843.2,818.9,1,500.25,501.6,508.0,499.0,1,650,99.651,99.28,99.675,99.19,26440,1,12.73,13.17,12.69,13.03,12.820619,32747300,9.09,9.29,8.97,9.27,9.27,62556200
2016-01-25,105.760002,106.089996,105.599998,106.080002,106.080002,6819400,189.919998,190.149994,187.410004,187.639999,176.83320600000005,130371700,16086.45996,16086.45996,15880.15039,15885.21973,15885.21973,123250000,10.9,11.0,9.35,10.5,10.445501,1804700,1.0849,1.0799,1.0858,1.0788,1,30.5,32.1,32.81,30.0,310140,0,29.8,32.1,32.79,29.73,0,34679,34277,34800,34277,19290,1,2.006,2.059,2.064,2.003,0,859.3,833.3,864.7,833.3,1,491.85,498.55,499.3,490.0,0,650,99.406,99.64,99.66,99.28,16690,0,13.26,13.4,13.16,13.38,13.164994,51095400,8.94,9.12,8.54,8.54,8.54,55479000
2016-01-27,106.860001,107.93,106.650002,107.690002,107.690002,8273400,189.580002,191.559998,187.059998,188.130005,177.294998,185681700,16168.74023,16235.03027,15878.29981,15944.45996,15944.45996,138350000,11.1,11.5,10.65,11.5,11.440311,773100,1.0893,1.0871,1.0917,1.0851,1,33.1,31.2,33.49,30.83,257110,1,32.17,30.62,32.92,30.21,1,35296,34964,35418,34964,18110,1,2.003,1.989,2.053,1.98,1,882.1,875.85,884.85,871.9,1,502.7,495.4,502.7,495.4,1,650,98.954,99.13,99.23,98.745,30070,0,13.87,14.21,13.71,14.2,13.971818,60024700,8.92,9.43,8.79,9.18,9.18,71429700
2016-01-28,106.550003,106.860001,106.480003,106.540001,106.540001,5914200,189.960007,190.199997,187.160004,189.110001,178.218582,143798800,15960.28027,16102.13965,15863.71973,16069.63965,16069.63965,130120000,11.3,11.45,10.95,11.1,11.042388,559500,1.0939,1.0891,1.0969,1.0869,1,33.89,32.84,35.84,32.56,195140,1,33.75,32.22,34.86,31.77,1,34806,35310,35363,34500,21660,0,1.982,1.996,2.0380000000000003,1.971,0,869.0,882.45,886.8,863.6,0,492.5,500.55,505.55,491.45,0,650,98.539,99.005,99.15,98.45,34540,0,13.87,14.19,13.73,13.86,13.63728,51302800,9.8,9.86,9.41,9.7,9.7,66151100
2016-01-29,106.610001,107.0,106.260002,106.949997,106.949997,8098700,190.020004,193.880005,189.880005,193.720001,182.563065,210529300,16090.25977,16466.30078,16090.25977,16466.30078,16466.30078,217940000,11.15,11.5,11.05,11.2,11.141869,565900,1.0837,1.0938,1.0951,1.0812,0,34.74,34.08,35.0,33.59,29660,1,33.75,33.73,34.43,32.68,1,34750,34822,34855,34516,15960,0,1.923,1.987,1.992,1.911,0,871.85,869.25,876.9,861.1,1,499.0,495.5,502.8,493.7,1,0,99.652,98.68,99.88,98.6,53800,1,13.83,14.24,13.74,14.21,13.981657,46570700,9.77,9.88,9.38,9.65,9.65,47209700
2016-02-01,107.540001,108.150002,107.529999,108.050003,108.050003,10471800,192.529999,194.580002,191.839996,193.649994,182.497055,136061600,16453.63086,16510.98047,16299.46973,16449.17969,16449.17969,114450000,11.4,12.1,11.2,11.6,11.539793,712700,1.0888,1.0833,1.0915,1.0814,1,34.24,35.85,36.25,33.92,331870,0,31.33,33.86,34.21,31.32,0,34870,34789,35052,34617,16080,1,1.95,1.933,1.966,1.905,1,872.5,873.7,877.55,866.05,0,502.85,500.2,506.8,498.0,1,640,99.028,99.7,99.75,98.95,27830,0,14.33,14.65,14.3,14.65,14.414587,48295600,9.35,9.36,8.99,9.02,9.02,48889800
2016-02-02,107.919998,108.18,107.349998,108.089996,108.089996,6656000,191.960007,191.970001,189.539993,190.160004,179.208099,182564900,16420.21094,16420.21094,16108.44043,16153.54004,16153.54004,126210000,11.5,11.55,11.05,11.4,11.34083,404300,1.0919,1.0892,1.0944,1.0886,1,32.72,34.18,34.18,32.23,346890,0,29.66,31.43,31.59,29.63,0,34805,34807,35100,34704,14890,0,1.852,1.943,1.952,1.847,0,856.5,872.45,873.0,853.65,0,491.75,504.2,504.2,491.4,0,640,98.893,99.035,99.105,98.79,19630,0,14.48,14.57,14.11,14.3,14.07021,59458800,8.72,8.81,8.56,8.57,8.57,44437500
2016-02-03,107.910004,109.580002,107.900002,109.25,109.25,15785200,191.410004,191.779999,187.100006,191.300003,180.28244,205054900,16186.2002,16381.69043,15960.4502,16336.66016,16336.66016,141870000,11.45,12.45,11.4,12.35,12.2859,990900,1.1104,1.0917,1.1146,1.0903,1,35.04,32.41,35.53,32.3,396580,1,32.72,29.78,32.78,29.43,1,35732,34915,35790,34852,26100,1,1.883,1.85,1.896,1.793,1,881.25,856.3,883.7,852.05,1,516.05,490.85,516.6,490.7,1,640,97.301,98.84,98.955,96.885,60540,0,14.44,15.35,14.42,15.35,15.103338,120309300,8.84,9.35,8.54,9.34,9.34,72246300
2016-02-04,110.449997,110.699997,109.919998,110.57,110.57,13192300,190.710007,192.75,189.960007,191.600006,180.56517,136318100,16329.669919999998,16485.83984,16266.16016,16416.58008,16416.58008,131490000,12.7,14.1,12.7,13.5,13.429931,1321500,1.1208,1.1104,1.124,1.107,1,34.46,35.32,35.84,34.15,323930,0,31.66,32.77,33.66,31.59,0,35829,35599,35995,35541,17840,1,1.846,1.883,1.91,1.841,0,908.85,881.4,910.8,880.9,1,516.1,512.6,518.15,507.0,1,640,96.487,97.185,97.48,96.27,48430,0,15.8,16.360001,15.77,16.15,15.890482,118000400,9.55,9.65,9.06,9.12,9.12,44030700
2016-02-05,109.790001,112.349998,109.580002,112.32,112.32,14777300,190.990005,191.669998,187.199997,187.949997,177.125351,180788300,16417.94922,16423.63086,16129.80957,16204.96973,16204.96973,139010000,13.15,14.35,12.8,14.3,14.225779,992300,1.1159,1.1209,1.1246,1.111,0,34.06,34.39,35.14,33.81,296570,0,30.99,31.7,32.51,30.69,0,35806,35866,36093,35526,23100,0,1.843,1.848,1.896,1.825,0,913.7,908.5,915.7,896.45,1,499.35,514.5,519.6,499.9,0,640,97.054,96.545,97.305,96.04,42340,1,15.75,17.120001000000002,15.57,17.049999,16.776020000000006,129420600,9.04,9.23,8.8,8.91,8.91,34847600
2016-02-08,113.669998,114.870003,113.389999,113.830002,113.830002,28341200,185.770004,186.119995,182.800003,185.419998,174.741058,191526700,16147.50977,16147.50977,15803.54981,16027.04981,16027.04981,165880000,15.2,15.4,13.55,13.8,13.728374,1667400,1.1198,1.1159,1.1218,1.1087,1,32.88,33.99,34.68,32.77,211550,0,30.16,31.01,31.42,29.61,0,37127,36113,37280,36007,29560,1,1.7480000000000002,1.853,1.87,1.733,0,929.35,910.75,934.2,901.55,1,518.8,499.8,519.9,495.0,1,640,96.581,97.05,97.5,96.565,31570,0,17.5,17.9,17.440001000000002,17.469998999999998,17.18927,117795100,8.77,8.82,8.52,8.64,8.64,38298300
2016-02-09,114.43,114.690002,113.550003,113.580002,113.580002,17065400,183.360001,186.940002,183.199997,185.429993,174.750473,176478700,16005.41016,16136.62012,15881.11035,16014.37988,16014.37988,127740000,14.05,14.1,13.0,13.1,13.032007,1304300,1.1293,1.1197,1.1339,1.1163,1,30.32,33.17,33.56,30.28,305770,0,28.3,30.25,30.69,27.82,0,37248,37227,37345,36886,20480,1,1.731,1.745,1.767,1.682,0,934.65,929.5,939.85,922.4,1,517.6,516.85,519.75,511.75,0,640,96.094,96.685,96.85,95.675,41040,0,17.719998999999994,17.82,16.75,16.75,16.480843,100646600,8.51,8.67,7.97,8.18,8.18,56309100
2016-02-10,113.919998,114.519997,112.980003,114.459999,114.459999,13311100,186.410004,188.339996,185.119995,185.270004,174.59968600000005,148214100,16035.61035,16201.88965,15899.91016,15914.74023,15914.74023,122290000,13.1,13.55,12.45,13.35,13.280709,1276100,1.129,1.1292,1.1311,1.1159,0,30.84,30.95,31.9,30.35,332990,1,27.3,28.42,29.28,27.3,0,36780,37100,37100,36425,22640,0,1.673,1.736,1.774,1.67,0,937.35,934.3,937.45,922.9,1,525.5,520.0,526.0,509.9,1,640,95.936,96.03,96.77,95.78,35600,0,16.719998999999998,17.16,16.15,17.139999,16.864573999999998,80445100,7.97,8.4,7.89,7.96,7.96,64182800
2016-02-11,118.589996,120.839996,117.769997,119.059998,119.059998,49139000,182.339996,184.100006,181.089996,182.860001,172.328537,219058900,15897.82031,15897.82031,15503.00977,15660.17969,15660.17969,172070000,14.9,15.6,14.3,15.15,15.071366,1785200,1.1324,1.1292,1.1378,1.1274,1,30.06,30.83,31.35,29.92,347590,0,27.22,27.47,27.61,26.18,0,38288,36936,38800,36936,36450,1,1.664,1.681,1.683,1.53,0,956.65,937.75,970.1,934.45,1,525.2,526.0,532.1,522.3,0,650,95.619,95.685,95.9,95.28,49090,0,18.35,18.65,17.77,18.370001,18.07481,168723900,7.82,8.03,7.67,7.99,7.99,95990700
2016-02-12,118.120003,118.739998,117.879997,118.360001,118.360001,16981200,184.960007,186.649994,183.960007,186.630005,175.881378,127632400,15691.62012,15974.04004,15691.62012,15973.83984,15973.83984,132550000,14.8,15.85,14.7,15.65,15.568771,761100,1.126,1.1328,1.1335,1.1215,0,33.36,31.31,33.44,30.85,394480,1,29.12,27.34,29.7,26.99,1,37984,38085,38241,37771,15830,0,1.746,1.663,1.758,1.6469999999999998,1,958.15,956.7,961.95,951.8,1,527.75,522.3,531.55,521.6,1,660,95.982,95.695,96.25,95.545,27580,1,17.85,18.85,17.780001000000006,18.84,18.537258,93974000,8.16,8.52,8.01,8.33,8.33,67907200
2016-02-16,116.0,116.309998,114.739998,114.769997,114.769997,14601700,188.770004,189.809998,187.630005,189.779999,178.84996,120250700,16012.38965,16196.41016,16012.38965,16196.41016,16196.41016,142030000,14.75,15.2,13.8,14.15,14.076557,1265600,1.1144,1.1155,1.1196,1.1123,0,32.18,34.51,35.55,31.92,398490,0,29.12,29.12,31.57,28.74,1,37219,36900,37470,36777,20730,1,1.779,1.7719999999999998,1.803,1.743,1,935.8,937.05,942.05,928.1,0,510.3,520.65,523.25,507.75,0,660,96.875,96.635,97.0,96.4,17320,1,17.940001000000006,18.309999,17.200001,17.209999,16.933449,155672200,8.49,8.52,8.18,8.31,8.31,48950000
2016-02-17,115.470001,116.07,114.889999,115.480003,115.480003,10582400,191.160004,193.320007,191.009995,192.880005,181.771439,136009500,16217.98047,16486.11914,16217.98047,16453.83008,16453.83008,124080000,14.5,14.6,13.55,13.95,13.877595,1074500,1.1128,1.1143,1.118,1.1104,0,34.5,32.54,34.99,31.82,355920,1,31.43,29.16,31.5,28.75,1,37197,37350,37406,36933,15930,0,1.816,1.778,1.847,1.74,1,944.3,935.9,952.2,930.75,1,516.5,510.25,516.7,510.0,1,660,96.8,96.985,97.115,96.645,14190,0,17.540001,17.91,17.34,17.82,17.533648,78925500,8.43,8.9,8.39,8.78,8.78,60273400
2016-02-18,115.300003,118.599998,115.290001,118.290001,118.290001,13586500,193.199997,193.270004,191.720001,192.089996,181.026901,102343000,16483.75977,16511.83984,16390.42969,16413.42969,16413.42969,104950000,13.65,15.15,13.65,15.0,14.922145,1348400,1.1107,1.113,1.1153,1.1072,0,34.28,34.91,35.73,33.79,324100,0,30.7,31.55,32.17,30.46,0,37522,37130,37582,36968,14840,1,1.741,1.812,1.829,1.736,0,948.2,944.6,949.5,936.15,1,505.45,515.85,518.7,498.0,0,660,96.96,96.835,97.1,96.705,13500,1,17.52,18.91,17.440001000000002,18.9,18.596292,106526900,9.03,9.07,8.65,8.66,8.66,55390100
2016-02-19,117.260002,117.970001,117.099998,117.580002,117.580002,15192000,191.169998,192.179993,190.449997,192.0,180.942093,114793000,16410.96094,16410.96094,16278.0,16391.99023,16391.99023,134340000,14.75,15.2,14.4,14.6,14.524221,1013100,1.1134,1.1107,1.114,1.1067,1,33.01,33.88,34.46,32.68,287090,0,29.87,31.23,31.37,29.69,0,37517,37483,37750,37302,18160,0,1.743,1.74,1.785,1.719,1,940.45,947.95,951.55,940.3,0,499.75,505.0,506.05,498.0,0,660,96.604,96.75,97.26,96.575,17970,0,18.610001,18.889999,18.280001,18.379999,18.084648,79098700,8.55,8.6,8.35,8.55,8.55,47562600
2016-02-22,115.440002,116.190002,115.410004,115.489998,115.489998,10677800,193.869995,194.949997,193.789993,194.779999,183.561981,103640300,16417.13086,16664.24023,16417.13086,16620.66016,16620.66016,102240000,14.3,14.65,14.0,14.45,14.375,820700,1.1029,1.1128,1.1137,1.1003,0,34.69,33.25,34.97,32.85,233330,1,31.48,29.72,32.05,29.48,1,36981,37115,37136,36392,21400,0,1.755,1.7480000000000002,1.783,1.747,1,930.2,940.15,940.15,920.7,0,500.5,494.75,494.75,494.75,1,660,97.388,96.745,97.615,96.725,15600,1,17.82,18.690001,17.75,18.530001,18.232239,50464700,8.9,9.01,8.84,8.91,8.91,53972100
2016-02-23,116.68,117.419998,116.519997,117.220001,117.220001,9033400,194.0,194.320007,192.179993,192.320007,181.243668,111455300,16610.39063,16610.39063,16403.5293,16431.7793,16431.7793,98170000,14.75,14.85,14.3,14.55,14.474482,732900,1.102,1.1031,1.1055,1.0991,0,33.27,34.54,35.11,32.9,348080,0,31.4,33.39,33.58,31.27,0,37176,36980,37333,36925,17240,1,1.716,1.757,1.814,1.714,0,945.2,930.25,946.7,926.4,1,500.35,498.4,502.7,495.0,0,660,97.485,97.35,97.58,97.15,14120,1,18.889999,19.059999,18.65,18.92,18.615971,73296800,8.76,8.76,8.43,8.48,8.48,62427200
2016-02-24,119.0,119.860001,117.349998,117.610001,117.610001,17938800,190.630005,193.529999,189.320007,193.199997,182.072998,150812200,16418.83984,16507.39063,16165.86035,16484.99023,16484.99023,93620000,14.9,15.15,14.1,14.2,14.126297,934100,1.1013,1.1019,1.1047,1.0957,0,34.41,32.98,34.67,32.37,344000,1,32.21,31.32,32.44,30.6,1,37230,37279,37923,36988,25200,1,1.7519999999999998,1.721,1.755,1.6469999999999998,1,937.75,945.15,957.4,934.8,0,488.7,500.5,500.5,500.5,0,670,97.464,97.48,97.925,97.24,27970,0,19.440001,19.85,18.799999,19.110001,18.802919,91260400,8.19,8.63,8.14,8.59,8.59,48189900
2016-02-25,117.620003,118.910004,117.540001,117.919998,117.919998,12461600,193.729996,195.550003,192.830002,195.539993,184.278214,107512400,16504.38086,16697.98047,16458.41992,16697.28906,16697.28906,94120000,14.2,15.05,14.05,14.85,14.772924,713900,1.1023,1.1014,1.1052,1.0987,1,35.29,34.39,35.74,33.29,210570,1,33.07,32.23,33.53,31.11,1,37207,37171,37444,36860,19790,0,1.714,1.7519999999999998,1.76,1.6780000000000002,0,927.4,937.45,947.25,919.05,0,483.55,487.0,494.6,480.45,0,670,97.282,97.54,97.735,97.225,15810,0,19.01,19.459999,18.940001,19.389999,19.078419,54182700,8.48,8.92,8.28,8.8,8.8,39101900
2016-02-26,117.43,117.720001,115.860001,117.110001,117.110001,12505100,196.570007,196.679993,194.899994,195.089996,183.854111,129833700,16712.69922,16795.98047,16623.91016,16639.9707,16639.9707,98480000,14.65,15.4,14.45,14.55,14.474482,661500,1.0934,1.102,1.1071,1.0913,0,35.1,35.1,37.0,34.73,126420,0,32.79,33.2,34.85,32.8,0,36250,37105,37117,36145,23650,0,1.764,1.724,1.783,1.714,1,915.15,927.25,930.9,913.25,0,482.45,484.6,494.35,481.0,0,670,98.175,97.34,98.285,97.115,26710,1,18.950001,19.34,18.639999,18.690001,18.389669,117343300,9.14,9.16,8.7,8.78,8.78,58799400
2016-02-29,117.589996,118.699997,117.529999,118.639999,118.639999,11517500,195.110001,196.229996,193.330002,193.559998,182.412262,125918100,16634.15039,16726.11914,16510.40039,16516.5,16516.5,126220000,14.85,15.0,14.6,15.0,14.922145,524400,1.0873,1.0932,1.0964,1.0858,0,35.97,35.1,36.23,34.83,30240,1,33.91,32.77,34.03,32.38,1,36081,36103,36274,35910,13490,0,1.7380000000000002,1.757,1.768,1.73,0,934.05,914.4,938.1,914.0,1,495.65,486.65,499.2,483.1,1,0,98.219,98.18,98.39,97.825,19930,1,18.959999,19.4,18.92,19.379999,19.068581,80199400,8.86,9.04,8.78,9.0,9.0,50604400
2016-03-01,118.739998,119.110001,117.339996,117.769997,117.769997,14139300,195.009995,198.210007,194.449997,198.110001,186.700195,141799700,16545.66992,16865.56055,16545.66992,16865.08008,16865.08008,105050000,15.2,15.3,14.1,14.25,14.176038,931300,1.0867,1.0873,1.0896,1.0835,0,36.81,36.6,37.25,35.95,276260,1,33.85,33.95,34.81,33.42,0,35621,36250,36475,35583,1950,0,1.827,1.737,1.837,1.702,1,937.5,934.65,946.7,932.85,1,517.35,494.7,523.25,491.25,1,680,98.365,98.205,98.585,98.11,19340,1,19.440001,19.5,18.52,18.57,18.271595,119848300,8.98,9.26,8.89,9.15,9.15,47605400
2016-03-02,118.339996,118.970001,118.07,118.68,118.68,8903000,197.740005,199.059998,197.25,199.0,187.538971,102415000,16851.16992,16900.16992,16766.32031,16899.32031,16899.32031,104470000,14.4,14.75,14.2,14.75,14.673443,755000,1.0868,1.0868,1.0881,1.0825,1,36.93,36.62,37.4,36.1,278170,1,34.74,33.92,35.2,33.58,1,36051,35680,36151,35680,390,1,1.835,1.816,1.872,1.804,1,937.4,937.5,942.6,931.65,0,515.3,516.45,522.25,509.55,0,680,98.225,98.33,98.595,98.15,14510,0,18.719999,19.18,18.59,19.049999,18.743879,79717600,9.01,9.36,8.94,9.3,9.3,49507900
2016-03-03,118.860001,121.300003,118.809998,120.730003,120.730003,18634800,198.789993,199.800003,198.110001,199.779999,188.274017,94146200,16896.16992,16944.31055,16820.73047,16943.90039,16943.90039,91110000,14.75,16.200001,14.75,16.200001,16.115917,1352300,1.0957,1.0867,1.0974,1.0853,1,37.07,37.05,37.37,36.35,256490,1,34.69,34.77,35.36,34.22,0,36304,35967,36370,35736,260,1,1.835,1.834,1.863,1.814,1,947.35,937.5,956.75,932.35,1,542.2,517.0,544.2,512.7,1,680,97.601,98.235,98.355,97.46,22220,0,19.16,20.02,19.1,19.82,19.501511,93432200,9.13,9.41,9.11,9.25,9.25,34161800
2016-03-04,121.129997,122.370003,120.220001,120.540001,120.540001,16261100,200.009995,201.350006,199.029999,200.429993,188.886597,129293600,16945.0,17062.38086,16898.83984,17006.76953,17006.76953,106910000,16.299999,17.799999,16.15,17.35,17.259949,2999300,1.1004,1.0958,1.1045,1.0903,1,38.72,37.04,38.95,36.82,295790,1,36.31,34.7,36.38,34.44,1,36821,36594,37230,36553,90,1,1.876,1.835,1.902,1.818,1,981.05,947.5,988.4,944.3,1,563.0,541.25,563.85,535.0,1,695,97.343,97.645,98.05,97.025,33760,0,19.84,20.879999,19.559999,19.709999,19.393276,138290700,9.29,9.65,9.18,9.65,9.65,48973800
2016-03-07,121.18,121.580002,120.410004,121.139999,121.139999,9358600,199.339996,201.070007,199.25,200.589996,189.037338,100219000,16991.28906,17099.25,16940.48047,17073.94922,17073.94922,100290000,17.75,18.6,17.700001,18.35,18.254759,1652500,1.1014,1.1008,1.1027,1.094,1,40.84,38.88,41.04,38.87,341910,1,37.97,36.22,38.13,36.11,1,37569,37922,38180,37402,11240,1,1.904,1.879,1.92,1.876,1,998.8,984.75,1010.85,976.95,1,577.6,555.8,579.45,552.5,1,700,97.084,97.335,97.7,97.045,14490,0,20.0,20.73,19.92,20.4,20.072189,109608500,9.68,10.15,9.67,10.11,10.11,67097200
2016-03-08,121.790001,121.879997,120.470001,120.580002,120.580002,11531000,199.320007,199.919998,198.210007,198.399994,186.973495,123974900,17050.66992,17072.78906,16921.50977,16964.09961,16964.09961,108380000,18.35,18.6,17.049999,17.35,17.259949,1468300,1.1011,1.1014,1.1059,1.0992,0,39.65,40.71,41.48,39.31,352250,0,36.36,38.0,38.45,36.19,0,37427,37500,38150,37360,21570,0,1.831,1.908,1.909,1.804,0,984.15,998.9,1009.0,983.35,0,566.85,578.0,581.65,558.4,0,700,97.206,97.07,97.28,96.895,16220,1,20.620001,20.73,19.389999,19.42,19.107935,137523000,10.04,10.04,9.65,9.65,9.65,45700500
2016-03-09,119.199997,120.389999,118.839996,119.580002,119.580002,8672900,199.360001,199.789993,198.429993,199.380005,187.897064,94801200,16969.16992,17048.5,16947.93945,17000.35938,17000.35938,116690000,16.85,17.25,16.25,16.9,16.812282999999994,1064200,1.0999,1.1012,1.1037,1.0946,0,41.07,39.65,41.18,39.39,333490,1,38.2,36.38,38.53,36.27,1,37223,37160,37373,36884,20020,0,1.879,1.829,1.897,1.825,1,980.55,984.1,987.0,972.95,0,566.15,560.25,571.4,549.7,0,700,97.159,97.26,97.58,96.935,27940,0,19.01,19.73,18.809999,19.51,19.196491,79357800,9.87,10.21,9.85,10.15,10.15,43985300
2016-03-10,120.5,121.760002,120.419998,121.5,121.5,18090200,199.960007,201.070007,197.380005,199.539993,188.047821,153608200,17006.05078,17130.10938,16821.85938,16995.13086,16995.13086,117570000,17.1,18.4,17.0,18.1,18.006056,1960500,1.1177,1.0998,1.1218,1.0821,1,40.05,40.89,41.01,39.63,287780,0,38.02,38.2,38.5,37.23,0,37670,37150,37740,36655,26990,1,1.936,1.876,1.952,1.855,1,982.15,980.7,991.0,971.85,1,573.95,567.0,575.95,559.15,1,700,96.055,97.295,98.43,95.94,52910,0,19.84,20.440001,19.75,20.379999,20.052509,85850900,9.96,10.12,9.88,10.04,10.04,32869700
2016-03-11,121.190002,121.389999,119.360001,119.410004,119.410004,10812300,201.259995,202.809998,199.520004,202.759995,191.082382,137964500,17014.99023,17220.08984,17014.99023,17213.31055,17213.31055,123420000,18.049999,18.15,16.65,16.9,16.812282999999994,1953100,1.1153,1.1177,1.1212,1.1081,0,40.39,40.33,41.03,40.02,276650,1,38.48,38.02,39.05,37.95,1,37610,37740,37815,37408,16530,0,1.98,1.932,1.986,1.916,1,964.85,982.6,993.35,962.35,0,579.95,572.0,585.9,569.5,1,700,96.172,96.175,96.705,95.94,16880,1,20.24,20.58,19.84,19.98,19.658937,87906100,10.21,10.29,10.06,10.19,10.19,28144000
2016-03-14,120.269997,120.309998,117.5,117.870003,117.870003,14236200,202.160004,203.039993,201.770004,202.5,190.837387,73612000,17207.49023,17275.07031,17161.16016,17229.13086,17229.13086,96350000,16.9,17.15,16.049999,16.1,16.016436,1377000,1.1106,1.1151,1.1177,1.1076,0,39.53,40.25,40.65,38.82,264710,0,37.36,38.22,38.81,36.72,0,37420,37505,38142,37283,22600,0,1.961,1.979,1.986,1.941,0,961.6,967.25,977.5,955.75,0,572.8,578.25,578.25,565.0,0,700,96.521,96.295,96.505,96.175,1290,1,20.15,20.23,19.110001,19.120001,18.812759,122947800,9.92,9.93,9.76,9.88,9.88,37316700
2016-03-15,117.779999,118.040001,117.360001,117.959999,117.959999,9941800,201.360001,202.529999,201.050003,202.169998,190.526367,93169100,17217.15039,17251.69922,17120.34961,17251.5293,17251.5293,92830000,15.95,16.5,15.6,16.299999,16.215397,1054800,1.1109,1.11,1.1125,1.1071,1,38.74,39.67,39.74,38.32,224360,0,36.77,37.44,37.47,36.03,0,37077,37225,37317,36883,17780,0,1.968,1.963,1.975,1.915,1,959.55,961.35,965.2,951.6,0,570.7,572.2,572.5,559.15,0,700,96.668,96.65,96.905,96.49,12480,1,19.110001,19.549999,18.860001,19.530001,19.216169,73297400,9.73,9.74,9.59,9.7,9.7,35471100
2016-03-16,117.419998,120.760002,117.339996,120.589996,120.589996,17334000,201.600006,203.820007,201.550003,203.339996,191.628967,129303200,17249.33984,17379.17969,17204.07031,17325.75977,17325.75977,118710000,16.25,17.85,15.8,17.799999,17.707611,1525600,1.1225,1.111,1.1245,1.1058,1,40.33,39.14,40.44,38.83,263870,1,38.55,36.8,38.69,36.66,1,36899,36951,37172,36855,11090,0,1.913,1.97,2.002,1.908,0,978.9,960.1,982.9,956.0,1,577.5,568.9,585.0,564.05,1,700,95.925,96.66,97.09,95.56,30940,0,19.219999,20.959999,18.98,20.860001,20.524797,167168100,9.91,10.2,9.91,10.18,10.18,38311700
2016-03-17,121.160004,121.18,120.029999,120.129997,120.129997,9914300,203.240005,205.229996,202.770004,204.630005,192.844727,134278500,17321.38086,17529.00977,17297.65039,17481.49023,17481.49023,117990000,18.15,18.25,16.700001,16.950001,16.862023999999998,1725300,1.1319,1.1224,1.1344,1.1205,1,41.54,40.45,41.6,40.41,249230,1,40.34,38.66,40.42,38.53,1,38143,37250,38290,37250,29530,1,1.898,1.908,1.919,1.854,0,987.6,979.0,996.8,976.85,1,597.8,581.95,599.0,579.0,1,700,94.801,95.775,95.865,94.675,30540,0,21.049999,21.42,20.370001,20.43,20.101707,131512400,10.37,10.6,10.29,10.55,10.55,41070700
2016-03-18,119.589996,120.339996,119.510002,119.800003,119.800003,16965900,204.169998,204.779999,203.800003,204.380005,193.602158,138372400,17481.49023,17620.58008,17481.49023,17602.30078,17602.30078,321230000,16.799999,17.5,16.65,17.1,17.011246,3043500,1.127,1.1319,1.1339,1.1257,0,41.2,41.38,42.54,41.07,286650,0,40.53,41.72,42.67,40.62,1,37756,38347,38588,37577,21720,0,1.877,1.901,1.901,1.863,0,973.65,987.4,993.7,969.05,0,590.05,595.1,597.4,584.95,0,700,95.12,94.8,95.195,94.605,20390,1,20.360001,20.93,20.35,20.610001,20.278814,66406800,10.71,10.8,10.43,10.48,10.48,38919600
2016-03-21,119.0,119.330002,118.730003,118.959999,118.959999,7240600,204.070007,204.940002,203.800003,204.669998,193.876831,72926700,17589.69922,17644.9707,17551.2793,17623.86914,17623.86914,84410000,17.15,17.549999,16.700001,16.9,16.812282999999994,954100,1.1241,1.127,1.1286,1.1235,0,41.54,41.31,41.88,40.48,234100,1,39.91,39.06,40.3,38.61,0,37864,37769,37940,37486,18320,1,1.917,1.893,1.924,1.868,1,980.3,971.25,984.95,962.2,1,602.95,590.9,604.45,585.15,1,710,95.304,95.1,95.41,95.02,12490,1,20.5,20.780001,20.309999,20.57,20.239458,40155100,10.5,10.62,10.36,10.59,10.59,34995300
2016-03-22,119.730003,120.160004,118.959999,119.309998,119.309998,6786800,203.759995,205.229996,203.570007,204.559998,193.772629,97471900,17602.71094,17648.93945,17540.41992,17582.57031,17582.57031,95450000,17.549999,17.700001,16.75,16.85,16.762543,1392900,1.1217,1.1245,1.1263,1.119,0,41.79,41.47,42.08,40.97,268210,1,41.24,41.65,41.95,40.83,1,37864,37870,38291,37755,18700,0,1.944,1.919,1.946,1.879,1,996.45,980.15,1001.6,976.75,1,605.6,602.8,608.15,598.8,1,740,95.644,95.445,95.75,95.275,20350,1,20.9,21.0,20.35,20.58,20.249296,42354400,10.41,10.64,10.38,10.54,10.54,28287400
2016-03-23,116.739998,117.120003,116.160004,116.610001,116.610001,15993700,204.110001,204.330002,203.009995,203.210007,192.493851,81052500,17588.81055,17588.81055,17486.26953,17502.58984,17502.58984,84240000,16.200001,16.549999,15.7,15.7,15.618512,1117400,1.1184,1.1218,1.1224,1.1158,0,40.47,41.56,41.82,40.42,240910,0,39.77,41.21,41.37,39.7,0,36766,37786,37837,36737,26080,0,1.879,1.951,1.954,1.872,0,961.9,996.4,998.3,956.85,0,583.1,607.0,608.0,580.1,0,740,96.064,95.64,96.24,95.63,14470,1,19.780001,19.879999,19.02,19.030001,18.724205,156720700,10.33,10.37,10.08,10.11,10.11,40194200
2016-03-24,116.769997,116.940002,116.300003,116.330002,116.330002,6280900,202.0,203.160004,201.740005,203.119995,192.4086,84360900,17485.33008,17517.14063,17399.00977,17515.73047,17515.73047,84100000,15.3,15.8,14.8,15.25,15.170848,1149100,1.1174,1.1179,1.1188,1.1143,0,40.44,40.4,40.64,39.22,203280,0,39.52,39.82,39.87,38.42,0,36669,36720,36945,36621,6650,0,1.9,1.884,1.902,1.852,1,948.45,961.85,962.6,943.45,0,572.65,583.0,586.0,570.2,0,740,96.173,96.095,96.385,96.06,13120,1,19.25,19.6,19.07,19.459999,19.147293,64733000,9.78,10.1,9.74,10.06,10.06,50576300
2016-03-28,116.730003,116.910004,116.269997,116.599998,116.599998,3879100,203.610001,203.860001,202.710007,203.240005,192.522278,62408200,17526.08008,17583.81055,17493.0293,17535.39063,17535.39063,70460000,15.5,15.6,14.9,15.1,15.021626,937800,1.1196,1.1164,1.1221,1.1154,1,40.27,40.58,41.0,39.64,78610,0,39.33,39.61,40.2,38.92,0,36563,36600,36901,36452,12370,0,1.883,1.914,1.918,1.863,0,948.85,943.9,957.85,941.1,1,567.0,573.0,584.55,566.0,0,740,95.94,96.27,96.42,95.84,10600,0,19.620001,19.66,19.09,19.42,19.107935,35286700,10.01,10.06,9.87,10.01,10.01,27248100
2016-03-29,117.360001,118.809998,116.800003,118.760002,118.760002,14087300,202.759995,205.25,202.399994,205.119995,194.303116,90418600,17512.58008,17642.81055,17434.26953,17633.10938,17633.10938,86160000,15.35,15.9,14.9,15.8,15.717993,1316300,1.1291,1.1198,1.1305,1.1168,1,39.14,40.19,40.25,38.76,149530,0,38.49,39.34,39.5,37.93,0,36560,36518,36743,36241,19310,0,1.804,1.883,1.898,1.8,0,969.9,949.25,971.8,947.4,1,573.2,567.95,579.3,555.4,1,740,95.146,95.945,96.23,95.08,30020,0,19.629999,20.6,19.4,20.540001,20.20994,113453400,9.71,9.82,9.63,9.8,9.8,34407600
2016-03-30,117.879997,118.199997,116.910004,117.099998,117.099998,10769100,206.300003,206.869995,205.589996,206.020004,195.155655,86365300,17652.35938,17790.10938,17652.35938,17716.66016,17716.66016,79330000,15.65,15.85,15.15,15.65,15.568771,1051900,1.1338,1.129,1.1366,1.1281,1,39.26,39.42,40.61,39.09,103120,1,38.29,38.55,39.88,38.17,0,36329,36624,36840,36256,18130,0,1.828,1.809,1.862,1.804,1,967.15,970.25,979.8,962.15,0,566.35,577.55,579.3,563.25,0,740,94.819,95.185,95.22,94.56,26870,0,20.23,20.5,19.85,20.23,19.904921,62118400,9.99,10.13,9.7,9.73,9.73,36954600
2016-03-31,118.160004,118.389999,117.599998,117.639999,117.639999,9348200,205.910004,206.410004,205.330002,205.520004,194.682022,94584100,17716.05078,17755.69922,17669.7207,17685.08984,17685.08984,102600000,15.9,16.1,15.7,15.8,15.717993,1351000,1.138,1.1338,1.1413,1.1309,1,39.6,39.12,40.0,38.74,27800,1,38.12,38.38,39.12,37.65,0,36751,36377,36900,36330,16060,1,1.77,1.816,1.832,1.769,0,976.3,967.1,985.5,964.3,1,564.0,565.25,575.9,562.0,0,0,94.578,94.85,95.015,94.295,20680,0,20.48,20.57,19.959999,19.969999,19.649097,46237400,9.68,9.92,9.67,9.7,9.7,32692400
2016-04-01,116.080002,116.980003,115.550003,116.93,116.93,10405400,204.350006,207.139999,203.979996,206.919998,196.008209,114423500,17661.74023,17811.48047,17568.01953,17792.75,17792.75,104890000,15.35,15.65,15.0,15.65,15.568771,599900,1.1387,1.138,1.1439,1.1334,1,38.67,40.14,40.43,38.55,286170,0,36.7,38.22,38.64,36.7,0,35922,36704,36848,35419,28820,0,1.774,1.784,1.814,1.7619999999999998,1,959.1,976.15,987.6,952.75,0,560.9,564.25,575.05,557.0,0,740,94.618,94.62,95.1,94.325,28250,1,19.459999,20.120001,19.32,20.120001,19.796688,58369200,9.41,9.46,9.32,9.33,9.33,40266100
2016-04-04,116.669998,116.730003,116.07,116.150002,116.150002,7643700,206.830002,207.070007,205.889999,206.25,195.37355,63497000,17799.39063,17806.38086,17710.66992,17737.0,17737.0,85230000,15.65,15.7,15.05,15.1,15.021626,697600,1.1392,1.1393,1.1414,1.1357,1,37.69,38.69,38.92,37.5,286650,0,35.48,36.63,37.23,35.48,0,35581,35995,35995,35551,13330,0,1.7619999999999998,1.765,1.791,1.753,0,940.2,960.65,961.5,938.35,0,552.4,561.35,565.75,550.0,0,740,94.524,94.56,94.83,94.415,11470,0,20.049999,20.049999,19.51,19.530001,19.216169,65764800,9.32,9.46,9.05,9.08,9.08,38727100
2016-04-05,117.760002,117.93,117.150002,117.660004,117.660004,8865900,204.669998,206.259995,203.889999,204.190002,193.422165,99662200,17718.0293,17718.0293,17579.56055,17603.32031,17603.32031,115230000,15.4,15.6,15.0,15.35,15.270329,688800,1.1384,1.1389,1.1406,1.1336,0,37.87,37.5,38.44,37.27,296450,1,36.57,35.52,36.6,35.26,1,36082,35825,36340,35811,16880,1,1.72,1.764,1.764,1.715,0,953.8,940.15,967.1,938.55,1,543.65,552.4,562.5,541.0,0,740,94.637,94.615,94.99,94.455,21140,1,20.059999,20.190001,19.559999,20.129999,19.806528,74601400,9.07,9.19,8.99,9.13,9.13,42668400
2016-04-06,116.699997,117.389999,116.260002,116.940002,116.940002,7415500,204.190002,206.490005,203.979996,206.419998,195.534561,89889800,17605.44922,17723.55078,17542.53906,17716.05078,17716.05078,99410000,15.15,15.55,15.05,15.55,15.469291,821000,1.1399,1.1384,1.1434,1.1327,1,39.84,38.4,39.94,38.34,323370,1,37.73,36.58,37.95,36.48,1,35986,36079,36280,35752,18740,0,1.758,1.732,1.774,1.729,1,948.4,954.3,961.3,942.5,0,537.95,547.0,556.95,537.0,0,740,94.441,94.635,95.075,94.24,32360,0,19.879999,20.23,19.799999,20.15,19.826206,34937000,9.38,9.63,9.32,9.6,9.6,45573000
2016-04-07,118.650002,118.849998,115.0,118.610001,118.610001,11900500,205.139999,205.559998,203.089996,203.949997,193.194794,113859000,17687.2793,17687.2793,17484.23047,17541.96094,17541.96094,90120000,15.8,16.200001,15.65,16.049999,15.966695,1202100,1.1377,1.1398,1.1455,1.1337,0,39.43,39.9,40.29,38.7,308720,0,37.48,37.81,38.35,36.74,0,36382,36048,36621,36000,22680,1,1.6869999999999998,1.758,1.769,1.685,0,958.1,948.2,965.55,946.2,1,538.1,540.0,540.0,539.0,1,740,94.504,94.455,94.67,94.035,26250,1,20.59,20.860001,20.52,20.780001,20.446083,81856200,9.49,9.55,9.33,9.51,9.51,28205000
2016-04-08,118.07,118.769997,117.980003,118.43,118.43,9078900,205.339996,205.850006,203.869995,204.5,193.715836,95040600,17555.39063,17694.50977,17528.16016,17576.96094,17576.96094,79990000,16.549999,17.549999,16.4,17.0,16.911764,2365900,1.1401,1.1379,1.1421,1.1349,1,41.94,39.68,42.01,39.62,340220,1,39.67,37.54,39.86,37.47,1,36671,36600,36699,36150,14690,1,1.717,1.7009999999999998,1.7380000000000002,1.699,1,968.75,957.9,969.9,955.35,1,538.65,536.7,544.0,534.6,1,740,94.252,94.585,94.7,94.09,19260,0,20.709999,21.549999,20.700001,21.440001,21.095476,69638900,9.98,10.11,9.93,10.03,10.03,47156500
2016-04-11,119.470001,120.300003,119.419998,120.029999,120.029999,9846000,205.25,206.070007,203.910004,204.020004,193.261124,83757500,17586.48047,17731.63086,17555.90039,17556.41016,17556.41016,107100000,17.65,18.75,17.6,18.200001,18.105537,1932900,1.1408,1.1407,1.1448,1.1373,1,42.83,42.0,43.06,41.41,279920,1,40.35,39.76,40.79,39.29,1,37764,36750,37844,36715,22720,1,1.722,1.732,1.755,1.6980000000000002,0,989.45,969.6,994.55,967.25,1,545.5,544.5,553.6,540.55,1,740,93.942,94.15,94.35,93.745,20710,0,21.92,22.790001,21.860001,22.700001,22.33523,121978500,10.19,10.34,10.15,10.28,10.28,29067700
2016-04-12,120.230003,120.349998,119.550003,120.050003,120.050003,9607900,204.220001,206.25,203.699997,205.919998,195.060944,110162100,17571.33984,17744.42969,17553.57031,17721.25,17721.25,81020000,18.6,19.15,17.950001,18.799999,18.702421,1593500,1.1386,1.1408,1.1466,1.1347,0,44.69,42.7,44.81,42.56,357350,1,41.66,40.38,42.28,40.12,1,38312,37685,38370,37515,25970,1,1.776,1.729,1.785,1.725,1,1000.7,989.3,1004.65,987.65,1,544.15,547.2,555.6,541.25,0,740,93.945,93.98,94.385,93.62,23990,0,22.780001,23.059999,22.360001,22.879999,22.512337,59074700,10.37,10.72,10.31,10.64,10.64,56065200
2016-04-13,119.370003,119.43,118.559998,118.769997,118.769997,8841500,207.0,208.100006,206.839996,208.0,197.03125,96336400,17741.66016,17918.34961,17741.66016,17908.2793,17908.2793,91710000,18.5,19.200001,18.1,18.299999,18.205017,1115400,1.1274,1.1385,1.1393,1.1266,0,44.18,44.44,44.94,43.76,348590,0,41.55,41.66,42.45,41.27,0,38563,38200,38600,37965,22510,1,1.766,1.778,1.797,1.757,0,998.7,1000.25,1004.1,988.55,0,542.5,546.05,551.4,537.65,0,740,94.762,94.045,94.835,94.0,26030,1,22.48,22.780001,22.17,22.25,21.89246,77053400,10.59,10.74,10.48,10.51,10.51,42934000
2016-04-14,118.089996,118.190002,116.949997,117.110001,117.110001,13125400,208.070007,208.600006,207.600006,208.009995,197.04071,60422700,17912.25,17962.14063,17885.43945,17926.42969,17926.42969,84510000,18.25,18.35,17.35,17.85,17.757353,798900,1.1268,1.1274,1.1296,1.1234,0,43.84,44.01,44.62,43.29,234370,0,41.45,41.57,42.19,40.87,0,38306,38230,38450,38005,12100,0,1.7919999999999998,1.773,1.804,1.7519999999999998,1,991.0,998.5,1000.35,985.9,0,560.9,545.15,568.0,535.1,1,740,94.908,94.83,95.21,94.685,23230,1,22.15,22.34,21.299999,21.6,21.252907,91711600,10.58,10.65,10.42,10.48,10.48,31708200
2016-04-15,117.330002,118.120003,117.190002,117.919998,117.919998,7838100,208.009995,208.169998,207.399994,207.779999,196.822815,75761600,17925.94922,17937.65039,17867.41016,17897.46094,17897.46094,118160000,17.950001,18.6,17.5,18.4,18.304499,1034600,1.1283,1.1271,1.132,1.1246,1,43.1,43.8,44.05,42.28,285170,0,40.41,41.46,41.76,40.01,0,38507,38351,38647,38160,9820,1,1.754,1.787,1.7990000000000002,1.74,0,986.25,991.1,992.65,983.8,0,568.25,563.75,571.15,559.55,1,740,94.686,94.91,95.04,94.485,16300,0,21.75,22.309999,21.450001,22.200001,21.843266,69043500,10.28,10.33,10.13,10.25,10.25,34981000
2016-04-18,118.529999,118.559998,117.629997,117.739998,117.739998,5798400,207.779999,209.279999,207.0,209.240005,198.205841,75277700,17890.19922,18009.5293,17848.2207,18004.16016,18004.16016,89390000,18.799999,18.950001,18.450001,18.65,18.5532,928600,1.1314,1.1297,1.1334,1.1274,1,42.91,41.8,43.43,40.1,383370,0,40.05,38.9,40.39,37.76,0,38322,38251,38520,38150,13320,0,1.771,1.726,1.787,1.722,1,977.2,986.65,987.75,971.25,0,568.0,569.65,570.0,561.5,0,740,94.46,94.69,94.81,94.365,14290,0,22.469999,22.48,21.91,22.18,21.823586,36413800,9.84,10.24,9.79,10.17,10.17,38666300
2016-04-19,119.870003,120.089996,119.370003,119.580002,119.580002,21031500,209.740005,210.199997,208.940002,209.899994,198.831055,88316100,18012.09961,18103.46094,17984.42969,18053.59961,18053.59961,89820000,19.4,19.549999,18.9,19.4,19.299307,1380700,1.1358,1.1314,1.1387,1.1302,1,44.03,43.14,44.5,42.6,355950,1,41.26,40.54,42.03,40.08,1,39747,38548,40042,38548,20830,1,1.787,1.783,1.806,1.771,1,1012.95,977.25,1018.25,976.7,1,582.15,567.45,586.4,563.95,1,740,93.947,94.5,94.525,93.89,17530,0,23.08,23.469999,22.92,23.26,22.88623,101450600,10.25,10.54,10.22,10.44,10.44,37479900
2016-04-20,119.669998,120.080002,118.720001,118.970001,118.970001,10233200,209.949997,210.919998,209.389999,210.100006,199.020508,81100300,18059.49023,18167.63086,18031.21094,18096.26953,18096.26953,100210000,19.4,19.9,18.700001,18.950001,18.851645,1321400,1.1297,1.1356,1.1388,1.1288,0,45.8,43.52,45.88,42.81,297260,1,42.63,40.8,42.91,39.85,1,40132,39850,40290,39578,28840,1,1.845,1.78,1.859,1.7519999999999998,1,1019.9,1013.1,1031.95,1008.55,1,597.05,584.1,599.4,580.7,1,740,94.471,94.095,94.565,93.9,15590,1,23.24,23.82,22.709999,22.84,22.472982,107920500,10.24,10.88,10.2,10.76,10.76,42501200
2016-04-21,120.419998,120.550003,119.129997,119.419998,119.419998,14612800,210.119995,210.25,208.649994,208.970001,197.950089,85695000,18092.83984,18107.28906,17963.89063,17982.51953,17982.51953,102720000,19.5,19.700001,18.950001,19.049999,18.951124,1386400,1.1288,1.1297,1.1396,1.1272,0,44.53,45.54,46.18,44.44,312600,0,43.43,44.04,44.56,43.12,1,40086,40400,41421,39480,55370,0,1.865,1.84,1.891,1.833,1,1025.25,1019.85,1046.25,1016.7,1,610.05,596.45,617.85,591.9,1,740,94.574,94.51,94.685,93.845,44400,1,23.450001,23.530001,22.870001,23.25,22.876392000000006,81445000,10.71,10.82,10.58,10.72,10.72,27139900
2016-04-22,118.709999,119.019997,117.279999,117.889999,117.889999,10047000,208.550003,209.289993,207.910004,208.970001,197.950089,99251700,17985.05078,18026.84961,17909.89063,18003.75,18003.75,134120000,18.9,19.700001,18.799999,19.0,18.901384,1312900,1.1234,1.1291,1.1312,1.122,0,45.11,44.75,45.9,44.3,272850,1,43.72,43.49,44.52,43.18,1,39985,40151,40819,39800,29590,0,1.891,1.868,1.897,1.847,1,1011.7,1024.65,1034.6,1008.45,0,606.2,605.35,619.05,602.1,0,740,95.08,94.605,95.18,94.435,21340,1,22.950001,23.41,22.440001,22.59,22.226997,101689200,10.75,10.93,10.69,10.76,10.76,29964200
2016-04-25,118.139999,118.709999,118.110001,118.230003,118.230003,4369400,208.259995,208.660004,207.539993,208.610001,197.609085,66166500,17990.93945,17990.93945,17855.55078,17977.24023,17977.24023,83770000,18.950001,19.25,18.4,18.950001,18.851645,1226300,1.1266,1.1231,1.128,1.1216,1,44.48,45.13,45.59,44.26,211680,0,42.98,43.81,44.1,42.64,0,40102,40300,40375,39705,23830,1,1.915,1.891,1.914,1.865,1,1016.95,1008.3,1020.4,1000.95,1,605.6,606.0,609.05,595.0,0,740,94.801,95.045,95.1,94.65,15040,0,22.73,22.889999,22.370001,22.459999,22.099087,39890900,10.78,10.81,10.47,10.55,10.55,21975800
2016-04-26,118.790001,118.889999,118.449997,118.699997,118.699997,9906800,209.039993,209.520004,208.360001,208.919998,197.90274,75864200,17987.38086,18043.76953,17934.16992,17990.32031,17990.32031,92570000,19.25,19.6,18.65,19.299999,19.199825,965900,1.1299,1.1264,1.1339,1.1255,1,45.74,44.69,46.49,44.36,199240,1,44.67,42.98,44.85,42.52,1,40190,40083,40280,39691,21610,1,1.931,1.907,1.941,1.89,1,1017.7,1016.9,1023.25,1003.45,1,604.5,605.45,610.55,593.0,0,740,94.543,94.73,94.775,94.155,21390,0,22.709999,23.01,22.389999,22.99,22.620569,63797900,10.66,10.87,10.62,10.81,10.81,19190200
2016-04-27,118.970001,119.699997,118.43,119.040001,119.040001,7976400,208.470001,209.809998,208.050003,209.350006,198.310059,77329400,17996.14063,18084.66016,17920.25977,18041.55078,18041.55078,109090000,19.549999,19.75,18.9,19.4,19.299307,970500,1.1321,1.1298,1.1363,1.1274,1,47.18,46.26,47.45,45.63,150790,1,45.32,44.69,45.67,43.82,1,40565,40350,40899,40190,25350,1,1.853,1.922,1.923,1.851,0,1026.35,1017.55,1029.8,1013.25,1,609.65,604.8,616.0,599.5,1,740,94.367,94.495,94.82,94.095,26140,0,23.15,23.309999,22.59,23.24,22.866552,56420300,11.03,11.22,10.76,11.14,11.14,37920900
2016-04-28,119.919998,121.419998,119.730003,121.290001,121.290001,15133600,208.460007,209.75999500000003,206.960007,207.449997,196.510239,97216200,18023.88086,18035.73047,17796.55078,17830.75977,17830.75977,100920000,19.6,20.5,19.299999,20.200001,20.095156,1113900,1.1353,1.132,1.137,1.1296,1,48.14,47.1,48.19,46.74,113080,1,45.87,45.34,46.18,44.98,1,41044,40700,41150,40391,22340,1,1.824,1.847,1.872,1.81,0,1054.6,1026.25,1055.4,1019.6,1,624.35,611.35,627.6,608.1,1,740,93.727,94.35,94.57,93.665,29790,0,23.48,24.4,23.42,24.280001,23.889839,104264300,11.16,11.34,11.1,11.22,11.22,24935900
2016-04-29,122.43,123.93,122.339996,123.650002,123.650002,19043900,206.720001,207.130005,205.029999,206.330002,195.44931,142424100,17813.08984,17814.83008,17651.98047,17773.64063,17773.64063,136670000,20.799999,21.35,20.6,21.049999,20.940742,1592300,1.1456,1.1354,1.1461,1.1335,1,48.13,47.9,48.5,47.41,29520,0,46.0,46.01,46.89,45.35,1,41566,41250,41869,41250,25170,1,1.835,1.839,1.876,1.816,1,1080.0,1054.45,1082.85,1054.45,1,627.65,624.75,636.1,622.65,1,0,93.054,93.72,93.72,92.975,32880,0,24.75,25.83,24.719999,25.83,25.414934,116216000,11.42,11.5,11.12,11.3,11.3,34802100
2016-05-02,123.779999,123.959999,123.050003,123.239998,123.239998,12137500,206.919998,208.179993,206.410004,207.970001,197.002823,62188000,17783.7793,17912.34961,17773.71094,17891.16016,17891.16016,80100000,21.450001,21.450001,20.299999,20.85,20.741783,1289400,1.1532,1.1447,1.1539,1.1446,1,45.83,47.37,47.4,45.72,168090,0,44.92,45.95,46.2,44.59,0,41217,41618,41975,41089,2490,0,1.872,1.83,1.874,1.81,1,1080.05,1078.2,1087.8,1073.6,1,624.75,626.8,631.75,617.15,0,740,92.618,92.995,93.065,92.5,22400,0,26.1,26.17,25.1,25.389999,24.982004,84514200,11.24,11.25,10.95,11.05,11.05,21614400
2016-05-03,123.730003,123.82,122.510002,122.959999,122.959999,9063600,206.520004,206.800003,205.279999,206.160004,195.288269,106422100,17870.75,17870.75,17670.88086,17750.91016,17750.91016,97060000,20.85,20.9,19.5,19.75,19.647491,1634100,1.1497,1.1533,1.1616,1.1495,0,44.97,45.8,46.4,44.62,276400,0,43.86,44.98,45.42,43.39,0,40984,41101,41363,40741,630,0,1.796,1.856,1.858,1.7819999999999998,0,1067.8,1081.1,1092.15,1065.5,0,608.85,622.75,626.0,600.4,0,740,92.931,92.62,93.03,91.88,31400,1,25.49,25.530001,24.469999,24.66,24.263735,94115500,10.86,10.88,10.66,10.74,10.74,28412200
2016-05-04,122.849998,123.230003,121.510002,122.209999,122.209999,9327400,204.990005,205.850006,204.419998,205.009995,194.198898,92243800,17735.01953,17738.06055,17609.00977,17651.25977,17651.25977,95020000,19.4,19.950001,18.5,18.549999,18.453718,1089500,1.1487,1.1496,1.153,1.1467,0,44.62,45.21,46.01,44.19,293820,0,44.05,43.87,44.9,43.24,1,40739,40690,40832,40500,40,0,1.777,1.807,1.817,1.77,0,1063.05,1067.75,1069.1,1052.1,0,596.45,607.75,609.1,593.6,0,740,93.187,92.955,93.36,92.835,30460,1,24.200001,24.65,23.290001,23.41,23.033821,104691600,10.93,11.04,10.63,10.79,10.79,24287300
2016-05-05,122.629997,122.730003,121.25,122.07,122.07,8846900,205.559998,205.979996,204.470001,204.970001,194.161041,67619200,17664.48047,17736.10938,17615.82031,17660.71094,17660.71094,81530000,18.950001,19.65,18.75,19.4,19.299307,1254100,1.1405,1.1486,1.1496,1.1385,0,45.01,45.08,46.77,44.65,280790,1,44.47,44.11,46.14,44.03,1,40915,40915,41900,40730,260,1,1.742,1.793,1.809,1.735,0,1065.7,1063.2,1071.5,1051.45,1,600.7,598.5,609.95,597.0,1,735,93.78,93.24,93.86,93.17,18220,1,23.82,24.32,23.719999,24.18,23.791447,88670100,11.23,11.24,10.81,10.9,10.9,34159000
2016-05-06,122.830002,123.809998,122.589996,123.18,123.18,11366800,204.059998,205.770004,203.880005,205.720001,194.87149,89315000,17650.30078,17744.53906,17580.38086,17740.63086,17740.63086,80020000,19.9,21.0,19.700001,20.549999,20.443338,1541900,1.1405,1.1408,1.1479,1.1387,1,45.37,45.16,46.12,44.19,283650,1,44.61,44.59,45.41,43.61,1,41731,41242,41840,41141,26020,1,1.779,1.756,1.786,1.705,1,1082.0,1065.75,1085.65,1060.4,1,607.2,601.95,609.0,597.9,1,725,93.883,93.75,93.955,93.085,21440,1,24.690001,25.440001,24.559999,25.129999,24.726181,100086900,10.81,11.15,10.78,10.96,10.96,26396700
2016-05-09,121.199997,121.290001,120.589996,120.650002,120.650002,9236200,205.570007,206.399994,205.360001,205.889999,195.032501,74374900,17743.84961,17783.16016,17668.38086,17705.91016,17705.91016,85590000,20.75,21.85,20.700001,21.0,20.891003,2432300,1.1383,1.1401,1.1422,1.1375,0,43.63,45.75,46.48,43.43,364580,0,43.26,45.03,45.97,43.27,0,40749,41555,41559,40511,22000,0,1.751,1.789,1.793,1.747,0,1045.9,1078.15,1079.6,1043.25,0,584.1,603.25,607.2,576.0,0,715,94.115,93.87,94.195,93.8,14010,1,24.040001,24.18,23.5,23.52,23.142054,128209000,10.86,10.91,10.64,10.68,10.68,22143100
2016-05-10,120.739998,121.379997,120.080002,120.980003,120.980003,9128500,206.720001,208.470001,206.639999,208.449997,197.45752,74236100,17726.66016,17934.60938,17726.66016,17928.34961,17928.34961,75790000,21.450001,23.15,20.950001,22.799999,22.68166,1852100,1.1372,1.1385,1.1413,1.1361,0,45.52,43.49,45.7,43.33,343210,1,44.55,43.28,44.82,43.06,1,40839,40725,40907,40620,13970,1,1.754,1.753,1.775,1.747,1,1053.85,1045.55,1056.8,1042.15,1,592.2,582.4,597.8,578.65,1,715,94.267,94.13,94.335,94.015,13360,1,23.65,24.51,23.34,24.4,24.007912,71223700,10.75,11.02,10.72,10.99,10.99,20448300
2016-05-11,121.849998,122.160004,121.379997,122.120003,122.120003,7590100,207.910004,208.539993,206.5,206.5,195.610352,81727000,17919.0293,17919.0293,17711.05078,17711.11914,17711.11914,87390000,23.549999,24.5,23.35,24.0,23.875433,2564800,1.1427,1.1373,1.1448,1.1368,1,47.6,45.59,47.75,44.8,381740,1,46.01,44.63,46.39,43.99,1,41266,40900,41850,40900,24270,1,1.735,1.767,1.77,1.721,0,1068.95,1053.65,1076.45,1053.1,1,608.05,597.65,612.5,594.3,1,690,93.79,94.215,94.215,93.65,18920,0,24.92,25.34,24.200001,25.049999,24.647469,84347400,10.91,11.42,10.85,11.34,11.34,29338200
2016-05-12,122.019997,122.389999,121.0,121.160004,121.160004,7447100,207.289993,207.490005,205.369995,206.559998,195.667175,89586300,17711.11914,17798.18945,17625.38086,17720.5,17720.5,88560000,23.700001,24.65,23.200001,23.65,23.527248,2187900,1.1377,1.1426,1.1434,1.1368,0,48.08,47.32,48.19,46.8,353850,1,46.43,46.06,47.08,45.67,1,40803,41403,41480,40673,22810,0,1.7480000000000002,1.724,1.765,1.715,1,1050.65,1068.65,1071.7,1047.3,0,596.65,610.35,613.0,593.8,0,675,94.128,93.82,94.16,93.78,18760,1,25.1,25.4,24.42,24.549999,24.1555,76147200,11.53,11.53,11.22,11.45,11.45,23946400
2016-05-13,121.089996,121.860001,120.660004,121.709999,121.709999,7672800,206.210007,206.860001,204.380005,204.759995,193.962097,96474600,17711.11914,17734.74023,17512.48047,17535.32031,17535.32031,86640000,23.75,25.25,23.450001,24.35,24.223616,1676000,1.1308,1.1378,1.1383,1.1284,0,47.83,47.85,48.12,47.26,239050,0,46.35,46.46,46.55,45.8,0,40974,40799,41018,40253,22110,1,1.702,1.7519999999999998,1.755,1.7,0,1054.25,1050.8,1061.75,1039.9,1,592.4,594.2,601.55,588.4,0,675,94.593,94.15,94.845,94.1,23160,1,24.58,25.0,24.440001,24.790001,24.391647,47602900,11.35,11.43,11.27,11.37,11.37,15230000
2016-05-16,122.93,122.970001,121.379997,121.800003,121.800003,7103000,204.960007,207.339996,204.889999,206.779999,195.875549,77486800,17531.75977,17755.80078,17531.75977,17710.71094,17710.71094,88440000,25.5,25.799999,24.6,24.6,24.472319,1526200,1.132,1.1311,1.1345,1.1302,1,48.97,47.8,49.47,47.77,294380,1,47.89,46.29,47.99,46.16,1,40987,41260,41495,40849,17780,1,1.757,1.702,1.757,1.7,1,1054.6,1053.0,1065.05,1051.3,1,591.0,593.0,598.05,588.05,0,675,94.55,94.61,94.675,94.38,13130,0,25.33,25.610001,25.030001,25.24,24.834414,64173700,11.68,11.79,11.63,11.76,11.76,26713400
2016-05-17,121.580002,122.519997,121.480003,122.220001,122.220001,8619800,206.460007,206.800003,204.229996,204.850006,194.047379,114924900,17701.46094,17701.46094,17469.91992,17529.98047,17529.98047,103260000,24.299999,25.799999,24.0,25.35,25.218426,1343200,1.1314,1.1321,1.135,1.1303,0,49.28,49.03,49.75,48.57,262320,1,48.56,47.95,48.81,47.58,1,41180,41157,41369,40760,19470,1,1.7719999999999998,1.753,1.776,1.736,1,1056.6,1054.5,1063.3,1043.5,1,584.6,592.0,596.0,581.8,0,675,94.531,94.55,94.74,94.31,11830,0,25.18,25.85,24.92,25.58,25.168951,60077800,11.75,11.93,11.71,11.92,11.92,22310900
2016-05-18,121.220001,121.919998,119.879997,120.099998,120.099998,13381700,204.440002,206.300003,203.630005,204.910004,194.104202,123493400,17501.2793,17636.2207,17418.21094,17526.61914,17526.61914,79120000,25.299999,25.450001,22.6,22.799999,22.68166,1828200,1.1217,1.1313,1.1327,1.1212,0,48.93,49.36,49.85,48.45,319810,0,47.98,48.65,49.07,47.87,0,41048,41081,41100,40576,21610,0,1.859,1.774,1.887,1.764,1,1032.3,1056.3,1057.1,1027.45,0,579.6,583.25,586.55,572.85,0,675,95.063,94.525,95.23,94.51,24260,1,25.059999,25.42,23.549999,23.559999,23.18141,190329800,11.85,12.0,11.7,11.7,11.7,29425500
2016-05-19,119.0,119.980003,118.919998,119.870003,119.870003,14339700,204.059998,204.539993,202.779999,204.199997,193.431625,115430500,17514.16016,17514.16016,17331.07031,17435.40039,17435.40039,95530000,21.950001,22.799999,21.65,22.700001,22.58218,1260000,1.1203,1.1216,1.123,1.1179,0,48.81,48.67,48.88,47.38,302100,0,48.49,48.28,48.69,47.14,1,39824,40871,40871,39621,31710,0,1.847,1.849,1.883,1.83,0,1018.0,1031.9,1033.2,1009.65,0,558.45,573.05,577.75,556.65,0,675,95.294,95.19,95.51,95.125,22690,1,23.0,24.09,22.780001,23.959999,23.574982,88378000,11.58,11.8,11.44,11.79,11.79,21902500
2016-05-20,120.190002,120.32,119.309998,119.709999,119.709999,10379400,204.919998,206.100006,204.860001,205.490005,194.653595,104990400,17437.32031,17571.75,17437.32031,17500.93945,17500.93945,111990000,23.049999,23.200001,22.049999,22.549999,22.432959,2302800,1.1224,1.1204,1.1239,1.1194,1,48.72,48.9,49.39,48.07,255580,0,47.47,48.67,49.25,47.91,0,39834,39773,40150,39684,17560,1,1.844,1.849,1.868,1.837,0,1024.0,1017.95,1029.9,1017.45,1,562.85,565.0,565.0,565.0,1,0,95.343,95.295,95.465,95.18,10920,1,24.24,24.27,23.379999,24.049999,23.663536,70444800,11.79,11.86,11.61,11.75,11.75,19220000
2016-05-23,118.860001,119.599998,118.75,119.370003,119.370003,8600100,205.509995,205.839996,204.990005,205.210007,194.388351,58117700,17507.03906,17550.69922,17480.05078,17492.92969,17492.92969,87790000,22.1,22.65,21.5,22.1,21.985294,902600,1.1219,1.1218,1.1246,1.1187,0,48.35,48.72,48.84,47.58,225090,0,48.11,48.48,48.53,47.42,1,39665,39761,39822,39379,16250,0,1.835,1.838,1.856,1.818,0,1015.1,1024.35,1028.55,1007.1,0,550.25,562.6,563.3,547.0,0,675,95.216,95.31,95.475,95.11,11760,0,23.469999,24.24,23.360001,23.780001,23.397877,46150500,11.51,11.69,11.49,11.66,11.66,15395600
2016-05-24,118.169998,118.230003,117.25,117.300003,117.300003,12772000,206.169998,208.240005,206.139999,207.869995,196.908096,93537800,17525.18945,17742.58984,17525.18945,17706.05078,17706.05078,86480000,21.200001,21.950001,21.200001,21.299999,21.189445000000006,1308300,1.1141,1.1219,1.1228,1.113,0,48.61,48.35,49.24,47.8,211580,1,49.14,48.13,49.32,47.69,1,39337,39503,39750,39290,18610,0,1.865,1.838,1.88,1.821,1,1000.45,1014.95,1015.8,999.0,0,537.95,550.5,551.55,531.1,0,675,95.576,95.28,95.67,95.205,13640,1,23.25,23.469999,22.440001,22.469999,22.108927,124509700,11.67,11.85,11.66,11.82,11.82,17092900
2016-05-25,116.589996,117.059998,116.32,116.980003,116.980003,10487300,208.669998,209.770004,207.869995,209.279999,198.243729,76621400,17735.08984,17891.71094,17735.08984,17851.50977,17851.50977,79180000,20.950001,22.5,20.65,22.25,22.134516,1952500,1.1155,1.1141,1.1169,1.1128,1,49.74,49.16,49.96,48.91,237790,1,49.7,49.15,49.8,48.7,1,39229,39419,39419,39101,15920,0,1.872,1.859,1.882,1.849,1,995.5,1000.8,1006.8,991.25,0,530.4,532.95,538.95,523.0,0,665,95.34,95.65,95.665,95.32,11330,0,22.360001,23.190001,21.940001,23.030001,22.659927,74463300,11.92,12.05,11.79,12.03,12.03,24984100
2016-05-26,117.57,117.629997,116.389999,116.580002,116.580002,5852100,209.440002,209.710007,208.970001,209.339996,198.300583,53087800,17859.51953,17888.66016,17803.82031,17828.28906,17828.28906,68940000,22.700001,23.200001,21.549999,22.0,21.885813,1155000,1.1194,1.1154,1.1218,1.1144,1,49.59,49.76,50.51,49.25,221260,0,49.37,49.75,50.26,49.27,0,39051,39440,39643,39014,21520,0,1.83,1.86,1.87,1.821,0,997.35,995.05,1011.5,992.4,1,543.4,531.2,546.65,530.75,1,665,95.162,95.4,95.41,94.925,18580,0,23.35,23.559999,22.75,22.950001,22.581213,50921400,12.11,12.12,11.92,11.95,11.95,21603300
2016-05-27,116.269997,116.360001,115.290001,115.620003,115.620003,8686700,209.529999,210.25,209.470001,210.240005,199.153122,64211200,17826.84961,17873.2207,17824.73047,17873.2207,17873.2207,73190000,21.700001,21.950001,20.700001,21.15,21.040224,1339500,1.1115,1.1193,1.1201,1.1107,0,49.32,49.42,49.55,48.69,130180,0,49.55,49.38,49.67,48.75,1,38866,38950,39127,38778,14850,0,1.851,1.833,1.855,1.821,1,978.3,997.2,1000.1,976.7,0,539.6,546.4,553.75,534.6,0,665,95.5,95.15,95.77,95.075,18430,1,22.74,22.959999,22.17,22.280001,21.92198,100823000,11.84,11.99,11.8,11.98,11.98,14089100
2016-05-31,115.760002,116.400002,115.5,116.059998,116.059998,8187600,210.559998,210.690002,209.179993,209.839996,198.774216,109879400,17891.5,17899.24023,17724.0293,17787.19922,17787.19922,147390000,20.9,22.0,20.799999,21.200001,21.089966,1126900,1.1132,1.1138,1.1176,1.1123,0,49.69,49.7,50.05,49.23,28690,0,48.87,49.59,50.15,48.86,0,38400,38690,38790,38351,14850,0,1.851,1.86,1.89,1.83,0,981.1,974.45,984.2,970.2,1,547.75,538.45,549.95,534.8,1,0,95.878,95.6,95.89,95.455,17720,1,22.309999,23.049999,22.129999,22.58,22.217159,78295000,11.98,12.13,11.82,11.87,11.87,16850700
2016-06-01,115.970001,116.139999,115.199997,115.940002,115.940002,8399600,209.119995,210.479996,208.889999,210.270004,199.181549,69936200,17754.55078,17809.17969,17664.78906,17789.66992,17789.66992,78530000,21.25,21.9,20.85,21.299999,21.189445000000006,976500,1.1188,1.1133,1.1198,1.1114,1,49.72,49.65,50.0,48.65,266000,1,48.92,48.88,49.3,47.8,1,38460,38351,38780,38270,17350,1,1.839,1.844,1.856,1.804,0,974.7,981.15,986.5,968.85,0,549.45,551.5,552.2,551.5,1,665,95.456,95.8,95.905,95.34,19510,0,22.700001,23.09,22.34,22.719999,22.354908,51078900,11.62,11.93,11.56,11.93,11.93,25553100
2016-06-02,115.779999,115.970001,115.580002,115.669998,115.669998,4514900,209.800003,210.929993,209.240005,210.910004,199.787781,60661400,17789.05078,17838.56055,17703.55078,17838.56055,17838.56055,75560000,21.25,21.950001,20.799999,21.450001,21.338669,1267100,1.1151,1.1189,1.1221,1.1142,0,50.04,49.63,50.3,48.84,270120,1,49.02,48.92,49.49,47.99,1,38528,38520,38611,38401,10480,1,1.7990000000000002,1.837,1.841,1.796,0,957.2,975.25,978.75,957.1,0,535.6,542.0,542.0,535.85,0,665,95.566,95.4,95.58,95.15,17540,1,22.67,22.969999,22.48,22.77,22.404106,33886800,11.67,11.96,11.65,11.86,11.86,22253200
2016-06-03,118.25,118.889999,118.230003,118.879997,118.879997,14605100,210.25,210.690002,208.860001,210.27999900000003,199.19101,101757100,17799.80078,17833.16992,17689.67969,17807.06055,17807.06055,82270000,22.9,23.65,22.799999,23.35,23.228807,2249000,1.1367,1.1152,1.1377,1.1136,1,49.64,49.95,50.33,49.3,227820,0,48.85,49.09,49.46,48.38,0,39079,38568,39291,38511,18760,1,1.702,1.808,1.813,1.6969999999999998,0,988.05,957.4,989.6,956.25,1,549.25,540.5,559.95,540.0,1,660,94.028,95.565,95.64,93.86,34590,0,24.08,25.360001,24.08,25.33,24.922968,190026800,11.89,11.89,11.7,11.82,11.82,19169900
2016-06-06,118.889999,119.169998,118.459999,118.919998,118.919998,9887900,210.699997,211.770004,210.50999500000003,211.350006,200.20459,64887000,17825.68945,17949.67969,17822.81055,17920.33008,17920.33008,71870000,23.700001,24.0,23.049999,23.799999,23.67647,1141700,1.1355,1.1353,1.1396,1.1328,0,50.55,49.83,50.83,49.72,223760,1,49.73,48.91,49.93,48.74,1,39142,39203,39443,39092,14060,1,1.737,1.704,1.742,1.704,1,996.85,988.5,998.9,985.35,1,557.05,557.7,558.75,556.3,1,650,93.89,93.945,94.265,93.74,30340,0,25.280001,25.540001,24.84,25.450001,25.04104,76841900,12.01,12.08,11.9,12.04,12.04,23410200
2016-06-07,118.5,119.019997,118.410004,118.82,118.82,4602900,211.52999900000003,212.339996,211.5,211.679993,200.517181,60974800,17936.2207,18003.23047,17936.2207,17938.2793,17938.2793,78750000,23.75,24.1,23.15,23.200001,23.079586,1209700,1.1358,1.1355,1.1382,1.1338,1,51.44,50.46,51.54,50.28,208820,1,50.42,49.73,50.56,49.47,1,39010,39151,39232,38715,16140,0,1.716,1.733,1.744,1.704,0,1001.1,996.9,1005.45,984.45,1,552.95,553.5,553.65,553.5,0,650,93.832,93.98,94.075,93.745,20410,0,25.110001,25.440001,25.01,25.110001,24.706505,52296400,12.1,12.24,12.07,12.22,12.22,18247700
2016-06-08,120.300003,120.779999,120.230003,120.580002,120.580002,11661700,211.839996,212.520004,211.690002,212.369995,201.170792,66170900,17931.91016,18016.0,17931.91016,18005.05078,18005.05078,71260000,24.15,24.549999,23.299999,23.4,23.278545,1718800,1.1394,1.1358,1.1412,1.1349,1,52.51,51.41,52.8,51.32,260750,1,51.5,50.45,51.66,50.36,1,40254,39050,40444,39050,27390,1,1.704,1.719,1.721,1.6969999999999998,0,1015.95,1000.9,1022.4,1000.9,1,562.0,568.55,568.75,566.8,1,650,93.58,93.87,93.87,93.41,35800,0,26.190001,26.5,25.84,25.93,25.513329,98078700,12.34,12.45,12.28,12.43,12.43,26500300
2016-06-09,120.610001,121.480003,120.550003,121.25,121.25,12174000,211.50999500000003,212.220001,211.190002,212.080002,200.896088,73786900,17969.98047,18005.2207,17915.88086,17985.18945,17985.18945,69690000,23.35,23.4,22.700001,23.1,22.980104,1628100,1.1316,1.1399,1.1417,1.1305,0,51.95,52.74,52.86,51.53,213120,0,50.44,51.48,51.7,50.26,0,40909,40495,40989,40180,24280,1,1.682,1.704,1.709,1.659,0,1001.1,1016.15,1016.15,995.7,0,561.45,556.6,556.6,555.65,0,650,93.952,93.53,94.105,93.435,22650,1,25.92,26.41,25.77,26.33,25.906898,62777300,12.19,12.32,12.19,12.25,12.25,18027700
2016-06-10,121.550003,122.099998,121.18,121.739998,121.739998,13940000,210.460007,210.860001,209.429993,210.070007,198.992111,113829200,17938.82031,17938.82031,17812.33984,17865.33984,17865.33984,90540000,23.35,23.799999,22.200001,22.299999,22.184256,1462500,1.1251,1.1317,1.1329,1.1245,0,50.54,51.91,52.1,50.33,210060,0,48.92,50.55,50.8,48.88,0,41068,40912,41140,40681,20960,1,1.644,1.68,1.683,1.6269999999999998,0,993.6,1001.0,1003.85,988.55,0,548.4,555.0,555.0,555.0,0,650,94.561,94.135,94.725,94.055,21510,1,26.530001,26.9,25.76,25.959999,25.542843,68347900,12.02,12.1,11.83,11.87,11.87,21021400
2016-06-13,122.800003,122.830002,122.029999,122.639999,122.639999,12594200,209.360001,210.369995,208.350006,208.449997,197.45752,117751200,17830.5,17893.2793,17731.34961,17732.48047,17732.48047,101690000,22.950001,23.4,21.85,22.25,22.134516,1440200,1.1292,1.1253,1.1304,1.1233,1,50.35,50.42,50.79,49.61,208810,0,48.57,48.9,49.33,48.21,0,41447,40898,41509,40751,19920,1,1.6130000000000002,1.625,1.64,1.608,0,992.7,995.65,999.6,984.9,0,546.65,546.8,546.8,545.75,0,650,94.399,94.68,94.755,94.455,2300,0,26.59,26.65,25.6,25.91,25.493647,51094400,11.71,11.94,11.7,11.76,11.76,18163900
2016-06-14,123.0,123.059998,122.300003,122.769997,122.769997,11651700,208.0,208.740005,206.919998,208.039993,197.069138,125059300,17710.76953,17733.91992,17595.78906,17674.82031,17674.82031,93740000,22.4,22.5,20.6,20.85,20.741783,2305200,1.1208,1.1293,1.1304,1.1188,0,49.83,49.89,50.05,49.2,224010,0,47.88,48.57,48.74,47.89,0,41519,41312,41615,41105,19610,1,1.6130000000000002,1.611,1.625,1.567,1,975.45,992.75,994.4,971.65,0,536.55,540.25,541.95,535.95,0,650,95.04,94.48,95.14,94.395,22520,1,26.059999,26.059999,25.129999,25.34,24.932806,71065700,11.73,11.79,11.66,11.73,11.73,15842400
2016-06-15,122.519997,123.870003,122.379997,123.68,123.68,15053000,208.039993,209.360001,207.529999,207.75,196.794418,109124500,17703.65039,17762.96094,17629.00977,17640.16992,17640.16992,94130000,20.85,21.799999,20.6,21.6,21.48789,1758900,1.1259,1.1205,1.1299,1.119,1,48.97,49.22,49.8,48.39,298840,0,47.46,47.94,48.76,47.32,0,41547,41434,41599,41315,15010,1,1.575,1.6130000000000002,1.6369999999999998,1.5719999999999998,0,977.6,975.2,987.95,972.65,1,534.65,539.35,539.35,539.35,0,650,94.68,95.02,95.15,94.415,23620,0,25.34,26.540001,25.219999,26.32,25.897058,104434600,11.57,11.78,11.43,11.47,11.47,23350400
2016-06-16,125.169998,125.669998,122.230003,122.379997,122.379997,26635000,207.75,208.570007,205.589996,208.369995,197.381714,149533100,17602.23047,17754.91016,17471.28906,17733.09961,17733.09961,91950000,22.4,22.5,20.65,20.85,20.741783,1584000,1.1226,1.126,1.1298,1.1132,0,47.19,48.56,48.77,46.94,287300,0,46.01,47.51,47.81,45.97,0,41684,41700,42441,41451,30030,1,1.579,1.57,1.581,1.518,1,979.2,977.65,990.7,967.55,1,537.25,540.2,540.2,540.2,1,650,94.706,94.655,95.535,94.26,40520,1,27.030001,27.030001,25.41,25.49,25.080399,124160700,11.4,11.42,11.11,11.14,11.14,31068700
2016-06-17,123.260002,124.099998,122.690002,123.949997,123.949997,15573800,207.169998,207.199997,205.75,206.520004,196.647064,117055700,17733.43945,17733.43945,17602.7793,17675.16016,17675.16016,248680000,21.15,21.35,20.1,20.85,20.741783,6565300,1.1277,1.1226,1.1299,1.1221,1,49.17,47.28,49.4,47.25,222730,1,48.22,46.06,48.36,45.91,1,41362,41415,41475,40978,19650,0,1.611,1.589,1.622,1.582,1,970.95,979.3,983.15,963.4,0,532.65,530.55,534.6,530.55,0,650,94.34,94.49,94.74,94.165,23070,0,25.950001,26.030001,25.25,25.790001,25.375576,72290200,11.45,11.67,11.39,11.66,11.66,34921800
2016-06-20,122.260002,123.330002,122.129997,123.209999,123.209999,11866200,208.820007,209.610001,207.75,207.850006,197.913467,82789600,17736.86914,17946.35938,17736.86914,17804.86914,17804.86914,99380000,20.4,21.5,20.15,21.1,20.990484,1061600,1.1314,1.1285,1.1386,1.1284,1,50.65,49.42,50.68,49.24,244410,1,49.3,48.45,49.58,48.3,1,41795,41162,41980,41162,25140,1,1.6780000000000002,1.656,1.69,1.642,1,987.1,973.25,990.2,968.15,1,550.55,545.25,546.75,545.2,1,650,93.684,94.06,94.06,93.545,20690,0,25.01,25.809999,24.91,25.639999,25.227985,58425400,11.82,11.96,11.76,11.91,11.91,26077300
2016-06-21,121.650002,121.860001,120.769997,120.839996,120.839996,14585600,208.300003,208.919998,207.779999,208.440002,198.475281,72461700,17827.33008,17877.83984,17799.80078,17829.73047,17829.73047,85130000,20.75,20.950001,20.299999,20.549999,20.443338,854100,1.1242,1.1312,1.1351,1.1241,0,50.62,50.43,51.1,49.46,256950,0,48.85,49.14,49.32,48.16,0,41355,41688,41747,41151,22760,0,1.709,1.671,1.711,1.661,1,978.65,987.25,994.45,973.05,0,554.05,543.85,547.3,543.85,1,670,94.061,93.62,94.195,93.47,19210,1,25.110001,25.360001,24.91,24.93,24.529396,78428000,11.76,11.94,11.69,11.89,11.89,21823000
2016-06-22,120.830002,121.25,120.68,120.900002,120.900002,7861000,208.649994,209.5,207.929993,208.100006,198.15152,95560500,17832.66992,17920.16016,17770.35938,17780.83008,17780.83008,89440000,20.75,21.549999,20.299999,21.5,21.388409,1444100,1.1297,1.1242,1.1339,1.1236,1,49.88,51.06,51.24,49.18,282720,0,48.98,50.25,50.58,48.44,1,41193,41260,41341,40942,17960,0,1.6869999999999998,1.6969999999999998,1.711,1.68,0,979.55,977.8,988.95,976.4,1,560.52,552.33,563.8,548.35,1,670,93.758,94.12,94.18,93.5,15470,0,25.030001,25.5,24.799999,25.5,25.090239,75614700,11.99,12.04,11.58,11.74,11.74,26056700
2016-06-23,120.489998,121.029999,120.059998,120.110001,120.110001,10704900,209.809998,210.869995,209.270004,210.809998,200.731964,102731400,17844.10938,18011.07031,17844.10938,18011.07031,18011.07031,98070000,21.4,21.549999,20.9,21.0,20.891003,975800,1.1388,1.1298,1.1424,1.1297,1,50.91,50.14,51.18,49.89,246950,1,50.18,49.15,50.3,49.15,1,41190,41105,41530,40911,22910,0,1.744,1.702,1.749,1.694,1,973.0,979.8,982.6,956.65,0,566.05,560.58,566.9,556.35,1,670,93.527,93.62,93.675,93.025,29250,0,25.27,25.67,25.129999,25.219999,24.814735,61697500,11.92,12.0,11.78,11.98,11.98,18947500
2016-06-24,126.620003,126.82,125.0,126.0,126.0,35782900,203.630005,210.850006,202.720001,203.240005,193.523834,333444400,17946.63086,17946.63086,17356.33984,17400.75,17400.75,239000000,23.0,23.15,21.4,22.0,21.885813,2010500,1.1117,1.1392,1.1434,1.0911,0,48.41,50.69,50.74,47.54,351740,0,47.61,50.39,50.55,46.8,0,42392,41749,42990,41749,34830,1,1.5619999999999998,1.682,1.704,1.406,0,987.15,972.75,1000.75,969.2,1,548.8,552.4,553.0,550.95,0,670,95.574,93.75,96.7,93.73,66050,1,27.67,27.709999,26.370001,26.75,26.32015,142864600,11.38,11.58,11.36,11.4,11.4,32784500
2016-06-27,126.440002,127.050003,125.830002,126.68,126.68,21228800,201.589996,201.600006,198.649994,199.600006,190.057892,230775800,17355.21094,17355.21094,17063.08008,17140.24023,17140.24023,138740000,22.75,22.799999,21.299999,22.35,22.233997,2163100,1.1026,1.1072,1.1087,1.0972,0,47.16,48.43,48.9,46.69,243260,0,46.62,47.91,48.06,45.93,0,42289,42173,42665,42173,20220,0,1.444,1.507,1.526,1.436,0,982.6,989.7,998.35,978.5,0,559.75,553.6,553.8,553.6,1,670,96.703,96.115,96.865,95.935,28570,1,26.969999,27.41,26.43,27.059999,26.62517,77756600,11.22,11.22,10.96,11.19,11.19,24678900
2016-06-28,125.559998,126.019997,125.059998,125.32,125.32,16001500,201.479996,203.229996,201.119995,203.199997,193.485779,159382400,17190.50977,17409.7207,17190.50977,17409.7207,17409.7207,112190000,21.9,22.4,21.5,21.549999,21.438148,1327700,1.1066,1.1025,1.1112,1.1007,1,48.58,47.61,48.79,47.47,173180,1,48.08,46.62,48.22,46.58,1,42346,42200,42438,41852,19450,1,1.465,1.439,1.483,1.4280000000000002,1,983.4,982.4,986.0,974.2,1,573.65,556.6,574.27,554.38,1,660,96.331,96.565,96.57,95.92,20690,0,26.58,27.0,26.48,26.6,26.17256,80951500,11.4,11.47,11.2,11.47,11.47,23383000
2016-06-29,125.910004,126.809998,125.699997,125.839996,125.839996,12218400,204.839996,206.929993,204.720001,206.660004,196.780365,137328600,17456.01953,17704.50977,17456.01953,17694.67969,17694.67969,106380000,21.950001,22.85,21.75,22.5,22.383219,1263800,1.1125,1.1065,1.1131,1.1048,1,50.61,48.84,50.74,48.62,112960,1,49.53,48.11,50.05,48.03,1,43202,42599,43409,42599,26990,1,1.517,1.465,1.519,1.454,1,1008.8,983.55,1015.6,982.9,1,587.8,573.35,591.3,572.12,1,660,95.807,96.14,96.27,95.625,20240,0,27.01,27.610001,26.950001,27.15,26.713722,68734100,11.55,11.96,11.5,11.79,11.79,24821700
2016-06-30,125.949997,126.519997,125.5,126.470001,126.470001,15981600,207.210007,209.539993,206.559998,209.479996,199.46553,165021900,17712.75977,17930.60938,17711.80078,17929.99023,17929.99023,133030000,22.75,22.75,21.9,22.5,22.383219,976100,1.1105,1.1124,1.1157,1.1023,0,49.68,50.21,50.28,49.47,25410,0,48.38,49.61,49.68,48.23,0,43467,43213,43700,43104,14210,1,1.475,1.5119999999999998,1.546,1.453,0,1028.85,1009.05,1033.35,1003.15,1,599.98,587.75,600.78,583.27,1,0,96.203,95.7,96.48,95.52,40030,1,27.450001,27.75,27.16,27.709999,27.264723,53540000,11.66,11.79,11.52,11.57,11.57,22048700
2016-07-01,127.660004,128.419998,127.440002,128.410004,128.410004,14940700,209.479996,210.490005,209.289993,209.919998,199.884521,106055300,17924.24023,18002.38086,17916.91016,17949.36914,17949.36914,82160000,22.950001,23.700001,22.85,23.549999,23.427767000000006,1097300,1.1136,1.1104,1.1169,1.107,1,50.35,49.9,50.66,49.25,248690,1,49.26,48.41,49.33,47.93,1,45559,45145,45646,44601,2730,1,1.456,1.471,1.473,1.382,0,1064.3,1028.5,1065.75,1026.3,1,606.3,598.33,607.05,592.1,1,650,95.714,95.955,96.17,95.48,21140,0,28.5,29.200001,28.440001,29.049999,28.583189,86021800,11.52,11.78,11.5,11.78,11.78,20567100
2016-07-05,128.800003,129.589996,128.169998,129.470001,129.470001,19026200,208.949997,209.080002,207.710007,208.410004,198.446701,109803700,17904.44922,17904.44922,17785.2793,17840.61914,17840.61914,103650000,24.450001,24.85,23.700001,24.299999,24.173874,1693000,1.1076,1.1154,1.1184,1.1059,0,47.96,50.03,50.05,47.54,305740,0,46.85,49.16,49.41,46.38,0,46514,46799,46812,46095,520,0,1.375,1.439,1.4409999999999998,1.357,0,1079.4,1067.7,1079.8,1050.5,1,605.5,613.9,613.9,590.92,0,650,96.259,95.625,96.34,95.375,21410,1,29.48,29.76,28.85,29.639999,29.163712,70577700,11.35,11.37,11.09,11.18,11.18,30162300
2016-07-06,130.5,131.149994,129.820007,130.229996,130.229996,17376700,207.830002,209.800003,207.059998,209.660004,199.636948,96021500,17807.4707,17926.91016,17713.44922,17918.61914,17918.61914,93000000,24.9,25.35,24.35,25.200001,25.069204,1816700,1.1099,1.1075,1.1112,1.103,1,48.8,48.06,49.31,47.17,279120,1,47.87,46.88,48.0,45.97,1,47788,47800,48506,47450,22630,1,1.3730000000000002,1.367,1.395,1.321,0,1090.8,1079.65,1095.35,1068.3,1,607.88,605.62,611.0,591.4,1,650,96.131,96.335,96.63,96.045,31230,0,30.08,30.68,29.959999,30.57,30.078764000000003,106290300,11.09,11.41,11.01,11.33,11.33,17436200
2016-07-07,129.820007,130.119995,128.979996,129.740005,129.740005,16469500,209.869995,210.649994,208.630005,209.529999,199.513153,81705800,17924.24023,17984.94922,17816.65039,17895.88086,17895.88086,81570000,25.0,25.049999,24.0,24.049999,23.925173,1170500,1.1063,1.1101,1.1113,1.1053,0,46.4,49.12,49.59,46.15,328100,0,45.2,47.91,48.28,44.9,0,46893,47949,47984,46426,30780,0,1.385,1.37,1.422,1.355,1,1093.25,1090.6,1096.45,1080.15,1,610.38,607.83,613.17,600.92,1,650,96.383,96.125,96.39,95.99,16060,1,30.129999,30.15,29.4,29.610001,29.134193,78127700,11.5,11.54,10.74,10.82,10.82,36199100
2016-07-08,129.850006,130.520004,128.970001,130.520004,130.520004,17634200,211.050003,212.940002,210.77999900000003,212.649994,202.483994,133971000,17971.2207,18166.76953,17971.2207,18146.74023,18146.74023,93460000,24.15,25.299999,23.75,25.200001,25.069204,1114300,1.1055,1.1062,1.1115,1.1001,0,46.76,46.6,47.23,46.15,237280,1,45.16,45.25,46.03,44.84,0,47487,46901,47598,45840,39720,1,1.358,1.39,1.442,1.346,0,1101.95,1092.9,1104.6,1074.55,1,618.5,610.2,620.12,600.58,1,650,96.327,96.32,96.725,95.78,29460,0,29.66,30.68,29.43,30.540001,30.04925,94810000,10.91,10.95,10.71,10.83,10.83,21540700
2016-07-11,129.490005,129.899994,129.160004,129.28999299999998,129.28999299999998,10855600,213.190002,214.070007,212.949997,213.399994,203.198151,73633900,18161.5293,18283.90039,18161.5293,18226.92969,18226.92969,80880000,24.799999,25.65,24.549999,25.15,25.019463,1427300,1.1058,1.1052,1.1076,1.1016,1,46.25,46.49,47.1,45.9,229280,0,44.54,45.13,45.83,44.48,0,47812,47900,48611,47621,27670,1,1.43,1.366,1.435,1.358,1,1102.7,1105.2,1109.3,1093.5,0,624.42,619.55,627.03,615.45,1,650,96.59,96.35,96.805,96.285,11610,1,30.23,30.73,30.139999,30.6,30.108284,46584000,10.91,10.95,10.64,10.65,10.65,16805900
2016-07-12,128.520004,128.53999299999998,126.989998,127.150002,127.150002,26459600,214.52999900000003,215.300003,213.429993,214.949997,204.674026,101275600,18259.11914,18371.94922,18259.11914,18347.66992,18347.66992,90170000,25.0,25.200001,24.25,24.549999,24.422577,1190000,1.1059,1.1058,1.1127,1.1051,1,48.47,46.17,48.57,46.09,321530,1,46.62,44.59,46.94,44.52,1,47342,48060,48244,47000,34870,0,1.507,1.425,1.531,1.422,1,1096.05,1102.65,1111.2,1090.8,0,627.4,624.35,631.33,614.95,1,650,96.487,96.55,96.66,96.075,18970,0,30.290001,30.469999,29.389999,29.4,28.927567,94497400,11.04,11.23,10.89,11.19,11.19,30624700
2016-07-13,128.0,128.429993,127.610001,128.320007,128.320007,7377700,215.440002,215.449997,214.350006,214.919998,204.645493,87324100,18356.7793,18390.16016,18315.75977,18372.11914,18372.11914,80920000,24.950001,25.1,24.35,24.799999,24.67128,882200,1.109,1.1061,1.1121,1.1043,1,46.26,48.13,48.2,46.09,299800,0,45.11,46.61,46.75,44.59,0,47830,47832,48100,47450,25000,1,1.473,1.508,1.508,1.459,0,1098.9,1096.75,1105.6,1087.55,1,646.7,627.23,648.65,623.9,1,650,96.208,96.565,96.6,96.095,12260,0,30.09,30.629999,29.83,30.370001,29.881979,66785900,11.07,11.15,10.65,10.75,10.75,34345300
2016-07-14,126.309998,127.370003,126.029999,127.330002,127.330002,12132400,216.399994,216.669998,215.660004,216.119995,205.788116,91230900,18414.30078,18537.57031,18414.30078,18506.41016,18506.41016,87050000,24.200001,24.65,24.049999,24.5,24.372837,834300,1.112,1.1089,1.1166,1.1085,1,47.37,46.59,47.47,46.34,289400,1,45.49,45.18,45.84,44.99,1,47509,47649,47690,47013,28470,0,1.537,1.471,1.551,1.466,1,1105.15,1098.75,1108.15,1085.15,1,650.0,646.67,652.83,636.58,1,650,96.1,96.315,96.42,95.84,13960,0,29.52,30.25,29.35,30.209999,29.72455,55919200,10.86,10.95,10.76,10.87,10.87,21465900
2016-07-15,126.379997,127.190002,126.330002,126.839996,126.839996,13892100,216.77999900000003,217.00999500000003,215.309998,215.830002,205.511993,107155400,18508.88086,18557.42969,18471.61914,18516.55078,18516.55078,123690000,24.200001,25.0,24.1,24.25,24.124134,1036300,1.1036,1.1118,1.115,1.1023,0,47.61,47.03,48.25,46.65,260430,1,46.26,45.58,46.38,45.1,1,47275,47416,47698,47101,21710,0,1.558,1.52,1.601,1.517,1,1099.0,1104.95,1107.4,1085.5,0,651.02,649.97,653.95,641.7,1,650,96.563,96.15,96.75,95.92,22810,1,29.709999,30.15,29.67,29.870001,29.390015,50421800,10.99,11.08,10.89,10.99,10.99,23656100
2016-07-18,127.019997,127.5,126.629997,127.040001,127.040001,8489700,215.970001,216.600006,215.669998,216.410004,206.06424,58725900,18521.55078,18556.13086,18489.83984,18533.05078,18533.05078,75540000,24.15,24.4,23.700001,24.299999,24.173874,975900,1.1074,1.1043,1.1086,1.1038,1,46.96,47.92,47.95,46.5,230500,0,45.22,46.2,46.22,44.94,0,47167,47036,47260,46563,22430,0,1.582,1.575,1.604,1.556,1,1100.3,1097.6,1104.4,1082.45,1,646.12,646.98,648.88,632.83,0,650,96.587,96.615,96.71,96.455,11290,1,29.950001,30.049999,29.58,29.98,29.498247,50567100,10.79,10.88,10.72,10.82,10.82,19842200
2016-07-19,126.949997,127.349998,126.82,127.209999,127.209999,5170700,215.919998,216.229996,215.630005,216.190002,205.854752,54345700,18503.11914,18562.5293,18495.10938,18559.00977,18559.00977,85840000,24.1,24.4,23.35,23.450001,23.328287,783300,1.1022,1.1073,1.1086,1.0999,0,46.66,46.93,47.49,46.53,214360,0,44.47,45.35,45.8,44.66,0,47024,47027,47130,46720,18120,0,1.558,1.5730000000000002,1.575,1.537,0,1096.85,1100.05,1100.6,1090.5,0,657.42,646.0,659.25,641.55,1,650,97.108,96.59,97.185,96.53,24230,1,29.85,29.99,29.639999,29.67,29.193228,44503800,10.79,10.82,10.68,10.7,10.7,17785400
2016-07-20,125.5,126.120003,125.309998,125.389999,125.389999,11777700,216.190002,217.369995,216.190002,217.089996,206.711731,58159500,18582.69922,18622.00977,18555.65039,18595.0293,18595.0293,93230000,22.700001,22.85,21.4,21.6,21.48789,1382800,1.1015,1.102,1.1032,1.0981,0,47.17,46.76,47.49,45.9,296300,1,44.94,44.59,45.25,43.69,1,46072,46947,46980,45951,27530,0,1.58,1.5590000000000002,1.596,1.546,1,1088.0,1096.65,1100.65,1069.6,0,671.8,656.92,676.9,648.67,1,650,97.263,97.1,97.37,97.01,22250,1,28.959999,28.969999,27.799999,27.99,27.540222,130406100,10.55,10.85,10.51,10.73,10.73,26551900
2016-07-21,125.660004,127.370003,125.599998,127.300003,127.300003,9399200,216.960007,217.220001,215.75,216.270004,205.930923,67777300,18589.96094,18590.43945,18469.66992,18517.23047,18517.23047,86800000,21.700001,22.700001,21.6,22.200001,22.084776,969600,1.1025,1.1013,1.106,1.0981,1,46.2,47.17,47.56,46.05,237480,0,44.53,45.67,46.12,44.55,0,46621,45771,46676,45598,29350,1,1.556,1.58,1.628,1.554,0,1107.75,1087.75,1110.9,1080.9,1,687.2,670.9,670.9,670.85,1,650,97.046,97.15,97.275,96.765,24810,0,28.309999,29.02,28.110001,28.870001,28.406082,85509300,10.68,10.75,10.49,10.49,10.49,20343800
2016-07-22,126.43,126.519997,126.010002,126.349998,126.349998,7716000,216.410004,217.300003,216.100006,217.240005,206.854599,62787500,18524.15039,18571.30078,18491.58984,18570.84961,18570.84961,87710000,21.5,22.1,21.25,21.6,21.48789,1072800,1.0976,1.103,1.1042,1.0954,0,45.69,46.21,46.5,45.17,243490,0,44.27,44.62,44.99,43.77,0,46321,46503,46652,46170,19370,0,1.5659999999999998,1.5490000000000002,1.601,1.537,1,1087.5,1107.25,1109.5,1084.5,0,685.67,686.08,688.83,680.9,0,650,97.516,96.895,97.585,96.86,19030,1,28.5,28.950001,28.469999,28.780001,28.31753,30446500,10.49,10.5,10.3,10.42,10.42,22494200
2016-07-25,125.529999,126.209999,125.110001,125.470001,125.470001,13139400,217.0,217.059998,215.970001,216.649994,206.29277,55873100,18554.49023,18555.68945,18452.61914,18493.06055,18493.06055,76810000,21.200001,21.25,20.0,20.25,20.144896,1193700,1.0994,1.0972,1.1002,1.0954,1,44.72,45.7,45.87,44.55,188810,0,43.05,44.23,44.39,42.99,0,46473,46150,46599,45801,19800,1,1.575,1.571,1.592,1.554,1,1088.0,1085.75,1094.7,1072.6,1,687.25,684.48,689.45,675.75,1,650,97.326,97.455,97.62,97.25,11320,0,28.34,28.35,27.450001,27.73,27.284401000000006,89557100,10.2,10.23,10.11,10.13,10.13,24337300
2016-07-26,126.089996,126.139999,125.75,126.0,126.0,7613200,216.52999900000003,217.169998,215.75999500000003,216.75,206.387985,70080500,18497.36914,18522.4707,18387.2207,18473.75,18473.75,85370000,20.549999,20.799999,20.15,20.5,20.393599,760000,1.0987,1.0997,1.1031,1.0978,0,44.87,44.82,44.96,44.14,240330,1,42.65,43.13,43.45,42.42,0,46404,46376,46649,46289,13050,0,1.5630000000000002,1.568,1.589,1.537,0,1097.15,1087.9,1100.75,1086.0,1,689.6,687.33,695.85,682.72,1,640,97.168,97.31,97.345,96.895,10590,0,28.209999,28.73,27.99,28.5,28.042028,74116400,10.1,10.17,10.02,10.08,10.08,23818200
2016-07-27,126.790001,128.119995,126.040001,128.029999,128.029999,16818400,217.190002,217.270004,215.619995,216.520004,206.169006,80870400,18473.26953,18542.39063,18430.93945,18472.16992,18472.16992,111370000,20.950001,21.65,20.15,21.450001,21.338669,1031000,1.1058,1.0985,1.1067,1.0962,1,43.47,44.55,44.91,43.27,194570,0,41.89,42.69,43.23,41.71,0,47019,46258,47349,46154,23880,1,1.503,1.5630000000000002,1.59,1.4980000000000002,0,1139.1,1097.5,1144.5,1093.75,1,705.8,690.05,690.05,690.05,1,640,97.042,97.17,97.54,96.71,18210,0,28.969999,29.969999,28.24,29.799999,29.321138,105377900,10.1,10.17,9.81,9.9,9.9,28714900
2016-07-28,128.089996,128.199997,127.209999,127.660004,127.660004,9261800,216.289993,217.110001,215.75,216.770004,206.407043,65035700,18461.00977,18483.25977,18368.82031,18456.34961,18456.34961,85750000,21.700001,21.9,21.0,21.5,21.388409,813700,1.1076,1.1058,1.1119,1.1049,1,42.7,43.53,43.72,42.56,110090,0,41.11,41.96,42.25,41.07,0,47362,47128,48122,47128,29780,1,1.508,1.504,1.535,1.492,1,1138.25,1140.55,1160.3,1137.35,0,697.52,700.55,709.73,696.73,0,640,96.721,96.64,96.76,96.245,22980,0,29.93,30.09,29.24,29.75,29.27194,57024500,9.85,9.89,9.66,9.67,9.67,28370400
2016-07-29,128.419998,129.410004,127.879997,128.979996,128.979996,13708200,216.460007,217.539993,216.130005,217.119995,206.740295,79519400,18442.51953,18466.55078,18371.11914,18432.24023,18432.24023,111550000,21.75,21.950001,20.35,20.450001,20.343859,1752400,1.1174,1.1079,1.12,1.1071,1,42.46,42.61,42.83,41.8,21540,0,41.38,41.14,41.69,40.59,1,47480,47515,47644,46973,25540,1,1.45,1.501,1.564,1.45,0,1153.65,1139.15,1163.6,1132.4,1,711.35,697.9,715.65,692.65,1,0,95.491,96.595,96.705,95.335,35780,0,30.27,30.77,30.02,30.59,30.098446000000006,74383700,9.63,9.81,9.55,9.76,9.76,25507500
2016-08-01,128.570007,129.339996,128.559998,129.220001,129.220001,7109900,217.190002,217.649994,216.410004,216.940002,206.568939,73311400,18434.5,18467.0293,18355.75,18404.50977,18404.50977,83470000,20.5,20.700001,20.15,20.450001,20.343859,1169000,1.1162,1.1177,1.1186,1.1157,0,42.14,43.11,43.85,41.87,234770,0,40.05,41.41,41.94,39.88,0,47717,47588,48062,47588,18010,1,1.52,1.463,1.527,1.463,1,1162.95,1152.4,1167.75,1149.85,1,718.33,710.92,724.25,707.35,1,625,95.677,95.49,95.77,95.46,11370,1,30.469999,31.049999,30.26,30.93,30.432981,84315500,9.62,9.65,9.38,9.41,9.41,37967800
2016-08-02,130.03999299999998,130.550003,129.940002,130.270004,130.270004,7652800,216.649994,216.830002,214.570007,215.550003,205.245361,92295500,18401.15039,18403.65039,18247.78906,18313.76953,18313.76953,89680000,21.049999,21.4,20.6,20.65,20.542820000000006,1400300,1.1227,1.1162,1.1236,1.1156,1,41.8,42.23,43.18,41.51,262560,0,39.72,40.11,40.94,39.3,0,48071,47679,48445,47541,22420,1,1.554,1.52,1.5730000000000002,1.511,1,1170.25,1163.15,1183.0,1159.35,1,713.35,718.42,724.5,713.15,0,625,94.988,95.7,95.81,94.94,21500,0,31.34,31.639999,31.18,31.32,30.816713,68903600,9.59,9.63,9.24,9.33,9.33,30293900
2016-08-03,129.949997,129.96000700000002,129.270004,129.649994,129.649994,5010700,215.479996,216.25,215.130005,216.179993,205.84523,53993600,18313.08008,18355.0,18283.23047,18355.0,18355.0,78550000,20.65,20.75,19.950001,20.25,20.144896,1303200,1.1149,1.1224,1.1233,1.1139,0,43.1,41.94,43.47,41.56,320440,1,41.19,39.73,41.23,39.22,1,47671,48229,48444,47629,23070,0,1.545,1.5590000000000002,1.571,1.53,0,1168.15,1169.2,1174.05,1160.6,0,713.03,712.95,717.62,705.27,0,625,95.525,95.075,95.545,95.075,12680,1,31.120001,31.129999,30.700001,30.940001,30.44282,50504200,9.35,9.69,9.23,9.69,9.69,36429700
2016-08-04,130.009995,130.279999,129.820007,129.869995,129.869995,4788700,216.309998,216.77999900000003,214.25,216.410004,206.06424,44476100,18351.42969,18397.86914,18325.16992,18352.05078,18352.05078,64500000,20.4,20.799999,20.35,20.549999,20.443338,1096500,1.113,1.1149,1.1158,1.1114,0,44.29,43.36,44.34,42.51,276420,1,41.78,41.2,42.12,40.47,1,47677,47633,47929,46956,21740,1,1.5019999999999998,1.544,1.556,1.484,0,1161.55,1168.1,1169.55,1156.2,0,704.75,713.05,714.65,699.35,0,625,95.717,95.49,95.875,95.385,13790,1,31.129999,31.450001,31.1,31.23,30.728161,42630900,9.57,9.91,9.54,9.84,9.84,30164600
2016-08-05,128.46000700000002,128.550003,127.389999,127.550003,127.550003,16205100,216.410004,218.229996,216.410004,218.179993,207.749619,71892200,18402.80078,18543.5293,18402.80078,18543.5293,18543.5293,92420000,20.1,20.200001,19.65,19.950001,19.846455,1333100,1.1085,1.1127,1.1162,1.1043,0,44.27,44.18,44.49,43.51,236870,0,41.98,41.89,42.15,41.11,1,46225,47605,47713,46154,30060,0,1.59,1.501,1.592,1.487,1,1150.6,1162.55,1170.7,1142.55,0,696.9,704.45,707.85,691.83,0,625,96.136,95.705,96.5,95.485,24120,1,30.35,30.469999,30.059999,30.23,29.744228000000003,85813900,9.83,9.87,9.66,9.86,9.86,30849000
2016-08-08,127.290001,127.699997,127.269997,127.440002,127.440002,6773800,218.399994,218.520004,217.740005,218.050003,207.625839,39906500,18541.89063,18569.31055,18502.0293,18529.28906,18529.28906,71810000,19.950001,20.5,19.799999,20.049999,19.945934,583200,1.1093,1.1087,1.1107,1.1073,1,45.39,44.34,45.71,44.24,221510,1,42.87,42.06,43.46,41.88,1,46287,46110,46438,45877,16060,1,1.592,1.595,1.616,1.571,0,1154.95,1148.65,1159.85,1146.7,1,690.5,696.12,699.75,689.2,0,625,96.34,96.19,96.42,96.09,6380,1,30.200001,30.809999,30.15,30.5,30.00989,43730900,10.03,10.21,10.02,10.1,10.1,28890900
2016-08-09,127.940002,128.139999,127.75,127.959999,127.959999,7500400,218.130005,218.75999500000003,217.800003,218.179993,207.749619,51251700,18538.05078,18585.32031,18507.75,18533.05078,18533.05078,60090000,20.299999,20.6,20.049999,20.25,20.144896,549800,1.1119,1.109,1.1124,1.107,1,44.98,45.25,45.77,44.76,216220,0,42.73,42.89,43.59,42.53,0,46372,46198,46450,45911,15870,1,1.5490000000000002,1.59,1.597,1.535,0,1160.85,1155.05,1163.9,1146.2,1,696.65,697.15,697.2,696.2,1,625,96.132,96.31,96.465,96.015,12050,0,30.74,30.950001,30.59,30.76,30.265713,42545400,10.19,10.24,10.01,10.07,10.07,25742400
2016-08-10,129.119995,129.199997,128.149994,128.559998,128.559998,6196200,218.309998,218.399994,217.229996,217.639999,207.235428,57941100,18541.48047,18561.75,18468.7793,18495.66016,18495.66016,62780000,21.25,21.549999,20.700001,20.799999,20.692041,986500,1.1177,1.1118,1.1193,1.1102,1,44.05,44.92,45.68,43.81,284860,0,41.48,42.77,43.42,41.45,0,47115,46625,47635,46625,27520,1,1.513,1.545,1.545,1.501,0,1181.7,1160.5,1199.45,1160.35,1,729.2,734.05,735.65,734.05,1,625,95.608,96.075,96.075,95.38,16390,0,31.540001,31.690001,30.969999,31.299999,30.797035,56247200,10.1,10.21,9.75,9.77,9.77,31031800
2016-08-11,128.610001,129.190002,127.480003,127.669998,127.669998,9669900,218.25999500000003,218.940002,217.949997,218.649994,208.197159,68960100,18519.08008,18638.33984,18519.08008,18613.51953,18613.51953,71470000,20.950001,21.299999,20.65,20.85,20.741783,900900,1.1137,1.1175,1.1194,1.1133,0,46.04,43.78,46.3,43.46,335530,1,43.41,41.54,43.92,41.16,1,46755,46871,47219,46477,26220,0,1.561,1.505,1.5759999999999998,1.503,1,1153.55,1181.65,1184.8,1143.55,0,693.4,725.72,727.7,687.8,0,625,95.838,95.53,95.91,95.46,9070,1,31.32,31.790001,30.98,31.040001,30.541214,44099500,9.89,10.32,9.86,10.21,10.21,31426700
2016-08-12,127.669998,129.259995,127.199997,127.400002,127.400002,15395800,218.289993,218.710007,217.990005,218.460007,208.016266,61313500,18595.65039,18606.06055,18535.85938,18576.4707,18576.4707,61580000,21.200001,21.35,20.9,20.950001,20.841263,972600,1.1161,1.1139,1.1224,1.113,1,46.97,46.18,47.25,45.74,258000,1,44.73,43.52,44.84,43.37,1,46125,46626,47072,46030,29780,0,1.51,1.5590000000000002,1.5630000000000002,1.48,0,1128.55,1153.25,1157.3,1125.4,0,693.2,695.95,698.3,695.95,0,635,95.682,95.9,95.96,95.19,19040,0,31.76,31.790001,30.92,31.049999,30.551052,44118800,10.3,10.5,10.26,10.5,10.5,31930100
2016-08-16,128.119995,129.03999299999998,128.0,128.470001,128.470001,8678100,218.600006,218.679993,217.960007,217.960007,207.540146,53213600,18614.48047,18614.85938,18550.65039,18552.01953,18552.01953,67570000,21.299999,21.549999,21.1,21.25,21.139706,945600,1.1278,1.1182,1.1324,1.1175,1,49.23,48.22,49.36,47.9,331860,1,46.39,45.64,46.77,45.39,1,46336,46523,46820,46060,24670,1,1.575,1.554,1.587,1.515,1,1126.35,1118.3,1144.25,1117.2,1,707.25,699.8,704.8,699.65,1,635,94.764,95.61,95.61,94.38,29140,0,30.92,31.09,30.639999,30.809999,30.314907,35355600,10.79,10.96,10.7,10.92,10.92,34193800
2016-08-17,128.169998,128.990005,127.459999,128.5,128.5,12034800,218.0,218.52999900000003,217.020004,218.369995,207.930542,75134300,18537.08984,18582.34961,18468.67969,18573.93945,18573.93945,71000000,21.049999,21.9,20.549999,21.450001,21.338669,1708300,1.1288,1.1279,1.1318,1.1241,1,49.85,48.88,49.93,48.55,377400,1,46.9,46.42,47.0,45.89,1,45886,46359,46359,45728,22210,0,1.5490000000000002,1.568,1.588,1.537,0,1129.2,1126.35,1130.9,1106.4,1,693.75,696.5,696.5,693.35,0,635,94.69,94.76,95.085,94.49,22950,0,30.5,30.620001,29.66,30.370001,29.881979,78518200,10.88,11.02,10.76,10.99,10.99,33402600
2016-08-18,128.889999,129.169998,128.580002,129.110001,129.110001,9500600,218.339996,218.899994,218.210007,218.860001,208.397125,52989300,18566.53906,18600.82031,18533.28906,18597.69922,18597.69922,70740000,21.6,21.700001,20.799999,21.35,21.239187,1209500,1.1354,1.1293,1.1367,1.1283,1,50.89,49.76,51.05,49.52,268830,1,48.34,46.95,48.44,46.69,1,46094,46275,46344,45850,18570,1,1.534,1.539,1.5659999999999998,1.525,0,1131.4,1129.05,1138.25,1125.25,1,715.85,715.55,719.55,715.55,1,645,94.137,94.6,94.63,94.05,22340,0,30.629999,30.780001,30.32,30.75,30.255873,60204200,11.11,11.34,11.11,11.3,11.3,58903400
2016-08-19,128.080002,128.669998,127.860001,127.970001,127.970001,10660100,218.309998,218.75,217.740005,218.539993,208.092407,75443000,18585.16992,18585.16992,18491.24023,18552.57031,18552.57031,93170000,20.9,21.200001,20.5,20.700001,20.592562,905500,1.1326,1.1351,1.1363,1.1303,0,50.88,50.96,51.22,50.32,252340,0,48.48,48.59,49.02,48.2,1,45444,45978,46080,45150,24990,0,1.58,1.546,1.594,1.536,1,1118.75,1131.55,1131.55,1111.85,0,712.4,712.0,713.0,712.0,0,655,94.483,94.18,94.6,94.18,24050,1,30.139999,30.33,29.860001,29.959999,29.478567,61761900,11.34,11.38,11.23,11.34,11.34,30987000
2016-08-22,127.629997,127.919998,127.449997,127.779999,127.779999,8627200,218.25999500000003,218.800003,217.830002,218.52999900000003,208.082901,61368800,18535.85938,18570.91992,18466.85938,18529.41992,18529.41992,73450000,20.299999,20.450001,20.049999,20.299999,20.194635,844900,1.1319,1.1305,1.1334,1.1273,0,49.16,50.7,50.7,49.07,270370,0,47.05,48.4,48.4,46.75,0,44516,45258,45258,44417,22360,0,1.544,1.597,1.6,1.536,0,1107.35,1112.4,1119.35,1101.9,0,692.08,708.1,711.28,690.83,0,655,94.499,94.57,94.94,94.425,13920,1,29.5,29.59,29.299999,29.459999,28.986603,47948100,11.1,11.11,10.95,10.97,10.97,24924100
2016-08-23,128.139999,128.220001,127.610001,127.760002,127.760002,9038500,219.25,219.600006,218.899994,218.970001,208.501846,53399200,18568.93945,18631.59961,18545.51953,18547.30078,18547.30078,73990000,20.450001,20.5,19.6,19.65,19.54801,856700,1.1306,1.1321,1.1357,1.1302,0,49.96,49.04,50.21,48.48,314180,1,47.57,47.4,48.33,46.6,1,44496,44747,44880,44450,18760,0,1.546,1.551,1.571,1.527,1,1110.1,1107.05,1116.3,1103.6,1,702.7,701.35,701.35,701.35,1,655,94.494,94.545,94.565,94.195,15640,0,29.719999,29.77,28.98,29.02,28.553675,57386700,10.8,11.18,10.78,11.09,11.09,47774500
2016-08-24,126.919998,126.970001,126.300003,126.339996,126.339996,13539700,218.800003,218.910004,217.360001,217.850006,207.435394,71728900,18537.5,18539.15039,18448.26953,18481.48047,18481.48047,72270000,19.35,19.450001,18.0,18.25,18.155277,1573000,1.1263,1.1305,1.1316,1.1244,0,49.05,49.57,49.87,48.68,280920,0,46.78,47.61,47.75,46.47,0,43766,44433,44548,43722,23690,0,1.5630000000000002,1.556,1.57,1.5419999999999998,1,1084.4,1109.9,1114.85,1079.25,0,687.65,689.85,689.85,689.85,0,655,94.747,94.55,94.87,94.47,13900,1,28.620001,28.65,26.84,26.969999,26.536613,168133500,10.94,11.03,10.74,10.82,10.82,29804500
2016-08-25,125.980003,126.309998,125.959999,126.230003,126.230003,5926300,217.399994,218.190002,217.220001,217.699997,207.292572,69224800,18471.21094,18497.67969,18431.46094,18448.41016,18448.41016,64480000,17.9,18.5,17.65,17.85,17.757353,1492200,1.1283,1.1266,1.1301,1.1258,1,49.67,49.03,49.78,48.7,217130,1,47.38,46.81,47.48,46.44,1,43659,43850,43919,43521,16500,0,1.578,1.564,1.5830000000000002,1.548,1,1077.15,1084.0,1088.25,1075.8,0,688.8,688.1,688.7,688.1,1,655,94.743,94.76,94.8,94.555,7780,0,26.959999,27.860001,26.639999,27.309999,26.871151,68662900,10.8,10.98,10.76,10.95,10.95,23730900
2016-08-26,126.879997,128.110001,125.82,126.050003,126.050003,17967700,217.919998,219.119995,216.25,217.289993,206.902161,122506300,18467.91992,18572.08984,18335.33984,18395.40039,18395.40039,78730000,18.25,18.9,17.4,17.799999,17.707611,1871600,1.1198,1.1284,1.1343,1.118,0,49.92,49.66,50.76,49.12,209620,1,47.3,47.38,48.48,46.95,0,43977,43822,44723,43657,26720,1,1.628,1.571,1.635,1.531,1,1076.15,1077.4,1093.85,1065.95,0,695.45,694.75,696.95,692.7,1,655,95.542,94.675,95.585,94.2,41260,1,27.889999,28.43,26.82,27.18,26.743242,109036600,10.94,11.21,10.85,10.95,10.95,26286500
2016-08-29,126.0,126.480003,125.93,126.300003,126.300003,5234800,217.440002,218.669998,217.399994,218.360001,207.921021,68606100,18421.28906,18523.08984,18419.91992,18502.99023,18502.99023,64480000,17.6,17.799999,17.450001,17.799999,17.707611,758600,1.1189,1.1192,1.1208,1.1157,0,49.26,49.54,49.6,48.97,65670,0,46.95,47.23,47.3,46.63,0,44367,43866,44480,43559,16540,1,1.5630000000000002,1.626,1.626,1.5590000000000002,0,1083.3,1074.6,1085.35,1070.65,1,700.95,692.6,693.35,688.7,1,655,95.543,95.55,95.805,95.445,17790,0,26.9,27.52,26.719999,27.24,26.802275,48779800,10.83,10.92,10.79,10.85,10.85,24748400
2016-08-30,125.730003,125.949997,124.879997,125.029999,125.029999,9877000,218.25999500000003,218.589996,217.350006,218.0,207.578232,58114500,18491.2793,18514.28906,18408.51953,18454.30078,18454.30078,68920000,17.65,17.85,16.9,17.049999,16.961504,951000,1.1143,1.1189,1.1198,1.113,0,48.37,49.25,49.76,48.23,124520,0,46.27,46.99,47.51,46.23,0,43980,44219,44299,43916,15130,0,1.57,1.5730000000000002,1.592,1.561,1,1060.8,1083.45,1083.8,1055.6,0,681.45,693.7,694.15,693.7,0,665,96.041,95.52,96.125,95.505,20770,1,26.98,27.09,25.66,25.9,25.483809,104101200,10.93,10.97,10.69,10.73,10.73,27491800
2016-08-31,124.730003,125.110001,124.639999,124.779999,124.779999,13324100,217.610001,217.75,216.470001,217.380005,206.987869,85269500,18436.69922,18439.67969,18333.56055,18400.88086,18400.88086,98250000,16.950001,17.049999,16.0,16.1,16.016436,1791700,1.1158,1.1143,1.1167,1.1123,1,47.04,48.29,48.42,46.96,20610,0,44.84,46.27,46.44,44.54,0,43988,44258,44415,43924,14800,1,1.578,1.57,1.585,1.554,1,1055.95,1060.85,1067.5,1051.5,0,671.3,675.6,675.95,672.0,0,0,96.012,95.99,96.25,95.895,23730,0,25.6,25.85,25.33,25.49,25.080399,76912300,10.62,10.66,10.29,10.36,10.36,30520000
2016-09-01,124.669998,125.510002,124.550003,125.290001,125.290001,12877700,217.369995,217.729996,216.02999900000003,217.389999,206.997406,97844200,18396.57031,18430.05078,18295.48047,18419.30078,18419.30078,74780000,15.85,16.75,15.7,16.4,16.314878,2600600,1.1198,1.1157,1.1207,1.1128,1,45.45,46.98,47.24,45.32,290040,0,43.51,44.88,45.11,43.03,0,44298,44179,44595,43832,2310,1,1.568,1.58,1.619,1.556,0,1052.2,1056.0,1059.3,1043.3,0,663.1,675.0,675.0,665.45,0,665,95.66,96.015,96.245,95.595,19220,0,25.35,26.469999,25.17,26.42,25.995451,131755800,10.19,10.27,9.95,10.06,10.06,59055100
2016-09-02,126.290001,126.57,125.580002,126.57,126.57,11318600,218.389999,218.869995,217.699997,218.369995,207.930542,79293900,18466.00977,18544.75977,18439.09961,18491.96094,18491.96094,74350000,17.15,17.200001,16.299999,17.049999,16.961504,2026100,1.1156,1.1197,1.1254,1.1151,0,46.83,45.79,47.02,45.41,279340,1,44.24,43.63,44.76,43.24,1,45480,44528,45800,44300,260,1,1.607,1.571,1.6230000000000002,1.543,1,1066.4,1052.25,1069.65,1048.1,1,674.8,674.7,674.7,669.0,1,665,95.844,95.65,95.965,95.175,34950,1,27.25,27.459999,26.790001,27.35,26.910509,105245000,10.2,10.34,10.15,10.24,10.24,37178500
2016-09-06,127.400002,129.080002,127.269997,128.71000700000002,128.71000700000002,15115300,218.699997,219.119995,217.860001,219.02999900000003,208.559006,56702100,18493.40039,18551.53906,18450.32031,18538.11914,18538.11914,83710000,17.4,18.549999,17.4,18.450001,18.35424,2100400,1.1256,1.1147,1.1266,1.114,1,47.26,47.43,47.99,46.29,215060,0,44.88,44.16,46.55,43.86,1,47607,46465,47694,46341,21360,1,1.536,1.609,1.62,1.534,0,1102.2,1073.75,1106.85,1073.75,1,702.2,679.9,702.35,679.9,1,665,94.823,95.775,95.855,94.755,26760,0,27.92,28.700001,27.67,28.68,28.219137,109292600,10.21,10.4,10.16,10.39,10.39,33638100
2016-09-07,128.78999299999998,128.860001,128.119995,128.270004,128.270004,8859800,218.839996,219.220001,218.300003,219.00999500000003,208.539917,76554900,18527.71094,18536.89063,18474.76953,18526.14063,18526.14063,67570000,18.6,19.049999,17.85,18.700001,18.602942,1562100,1.1239,1.1255,1.1271,1.1228,0,47.98,47.2,48.56,46.97,224230,1,46.14,44.86,46.18,44.56,1,47013,47512,47548,46915,16150,0,1.536,1.541,1.5490000000000002,1.519,1,1092.45,1102.35,1110.3,1090.7,0,689.55,701.0,703.5,692.95,0,675,94.951,94.82,95.05,94.675,16520,1,28.6,28.65,27.780001,28.52,28.061708000000007,76616800,10.4,10.54,10.31,10.52,10.52,35656800
2016-09-08,128.160004,128.520004,127.400002,127.589996,127.589996,10306500,218.619995,218.940002,218.149994,218.50999500000003,208.063843,73011600,18486.68945,18506.24023,18446.68945,18479.91016,18479.91016,79060000,18.549999,19.15,18.299999,18.5,18.403978,1223800,1.1261,1.124,1.1329,1.1234,1,49.99,48.55,50.14,48.21,327240,1,47.31,46.13,47.76,45.78,1,46714,47220,47360,46605,18970,0,1.601,1.541,1.62,1.529,1,1088.25,1092.3,1100.55,1083.4,0,689.3,694.8,697.35,686.4,0,675,95.051,94.99,95.135,94.44,33160,1,28.35,28.610001,27.700001,27.9,27.45167,74728600,10.71,11.03,10.58,10.96,10.96,53504000
2016-09-09,127.239998,127.510002,126.699997,126.75,126.75,12485600,216.970001,217.02999900000003,213.25,213.27999900000003,203.083878,221589100,18404.16992,18404.16992,18085.44922,18085.44922,18085.44922,120670000,18.299999,18.299999,17.450001,17.5,17.40917,1512500,1.1233,1.1262,1.1288,1.12,0,48.01,49.63,49.7,47.76,262150,0,45.72,47.38,47.38,45.58,0,46194,46719,46760,46125,16950,0,1.675,1.602,1.6780000000000002,1.594,1,1064.8,1088.3,1093.0,1064.4,0,681.2,688.55,688.55,676.3,0,675,95.328,94.975,95.58,94.82,30820,1,27.51,27.52,26.25,26.41,25.985613,147300700,10.78,10.82,10.58,10.59,10.59,28882800
2016-09-12,126.309998,126.919998,125.970001,126.589996,126.589996,11140300,212.389999,216.809998,212.309998,216.339996,205.997589,168110900,18028.94922,18358.68945,17994.83984,18325.07031,18325.07031,103260000,17.4,19.1,17.299999,18.799999,18.702421,2010000,1.1234,1.1232,1.1269,1.1211,1,48.32,47.81,48.63,46.9,258760,1,46.05,45.59,46.52,44.73,1,45447,46100,46100,45080,27350,0,1.666,1.668,1.6969999999999998,1.659,0,1060.05,1067.35,1067.35,1039.5,0,658.55,677.4,677.4,657.9,0,675,95.088,95.315,95.45,94.925,31110,0,25.950001,27.280001,25.860001,27.040001,26.605490000000003,103987000,10.4,10.74,10.37,10.64,10.64,26830900
2016-09-13,126.470001,126.599998,125.529999,125.75,125.75,8866400,214.839996,215.149994,212.5,213.229996,203.03627,182828800,18262.99023,18262.99023,18028.06055,18066.75,18066.75,102830000,18.75,18.799999,17.65,18.15,18.055796,1716400,1.122,1.1236,1.1262,1.1203,0,47.1,48.17,48.22,46.96,280020,0,44.97,46.08,46.14,44.78,0,45501,45800,45850,45350,13090,1,1.729,1.661,1.7519999999999998,1.6369999999999998,1,1039.85,1059.85,1065.75,1032.05,0,657.95,664.15,664.45,658.9,0,675,95.645,95.095,95.675,95.08,25800,1,26.74,26.799999,25.690001,26.059999,25.641237,100593400,10.49,10.57,10.35,10.37,10.37,38346600
2016-09-14,126.099998,126.540001,126.029999,126.18,126.18,5820700,213.289993,214.699997,212.5,213.149994,202.960068,134185500,18073.39063,18163.48047,17992.21094,18034.76953,18034.76953,103360000,18.799999,19.1,18.299999,18.65,18.5532,1970600,1.125,1.1216,1.1274,1.1208,1,45.85,47.33,47.48,45.7,332960,0,43.62,45.02,45.34,43.44,0,45605,45510,45836,45408,18150,1,1.6980000000000002,1.725,1.743,1.682,0,1039.6,1039.7,1048.85,1034.95,0,658.15,659.0,661.5,658.5,1,675,95.322,95.55,95.66,95.195,29840,0,26.309999,26.67,25.860001,26.01,25.592043,58638100,10.27,10.43,10.04,10.09,10.09,53903600
2016-09-15,125.730003,126.099998,124.910004,125.370003,125.370003,12790400,212.960007,215.729996,212.75,215.27999900000003,204.988251,134427900,18024.91016,18250.10938,18015.49023,18212.48047,18212.48047,99550000,19.0,19.25,18.15,19.1,19.000866,1397900,1.1244,1.1249,1.1286,1.122,0,46.59,46.06,47.0,45.67,320720,1,43.72,43.77,44.41,43.33,1,45638,45569,46071,45280,22570,1,1.6980000000000002,1.696,1.736,1.665,1,1034.4,1039.25,1043.75,1026.95,0,658.35,656.05,662.1,654.8,1,675,95.283,95.34,95.56,95.055,15650,0,25.969999,26.639999,25.6,26.18,25.759312,59497200,10.14,10.26,10.01,10.14,10.14,37908400
2016-09-16,124.809998,125.25,124.669998,125.059998,125.059998,18995100,213.479996,213.690002,212.570007,213.369995,204.195923,155236400,18217.21094,18217.21094,18070.21094,18123.80078,18123.80078,278510000,18.950001,19.950001,18.9,19.950001,19.846455,2404300,1.1155,1.1244,1.1256,1.1147,0,45.77,46.31,46.41,45.48,226320,0,43.14,43.83,43.87,42.86,0,45273,45540,45600,45051,17360,0,1.694,1.689,1.703,1.66,0,1017.6,1034.45,1038.05,1010.6,0,674.05,657.0,677.0,657.0,1,675,96.105,95.26,96.12,95.235,14900,1,25.84,26.309999,25.559999,25.959999,25.542843,78274900,9.93,10.07,9.9,10.0,10.0,39046900
2016-09-19,125.610001,125.620003,125.25,125.32,125.32,4945500,214.130005,214.880005,213.02999900000003,213.410004,204.234238,78968600,18154.82031,18254.88086,18093.05078,18120.16992,18120.16992,78090000,20.299999,20.4,19.700001,19.799999,19.697231,1185500,1.1174,1.1161,1.1198,1.1147,1,45.95,46.01,46.93,45.85,209910,1,43.25,43.3,44.27,43.23,1,46041,45620,46268,45620,17320,1,1.707,1.693,1.714,1.679,1,1023.6,1021.05,1032.35,1019.25,1,688.05,683.4,695.2,683.4,1,675,95.77,96.03,96.045,95.79,670,0,26.370001,26.41,26.01,26.09,25.670755,61225900,10.03,10.2,9.98,9.98,9.98,45691100
2016-09-20,125.309998,125.589996,125.169998,125.440002,125.440002,5672000,214.410004,214.589996,213.380005,213.419998,204.243774,69665300,18175.35938,18227.21094,18128.80078,18129.96094,18129.96094,72450000,19.799999,20.25,19.65,19.950001,19.846455,871800,1.1155,1.1179,1.1216,1.1146,0,45.88,45.91,46.3,45.09,298800,0,43.44,43.13,44.05,42.55,1,46138,46189,46245,45851,14920,1,1.693,1.7080000000000002,1.71,1.6669999999999998,0,1033.9,1023.45,1038.8,1020.5,1,685.3,686.6,692.95,682.25,0,675,95.976,95.775,95.985,95.525,16020,1,26.110001,26.290001,25.860001,26.059999,25.641237,36482300,9.87,10.13,9.82,10.07,10.07,44729900
2016-09-21,126.330002,127.419998,125.959999,127.269997,127.269997,13646400,214.240005,216.02999900000003,213.440002,215.820007,206.540604,110284400,18164.96094,18307.42969,18121.57031,18293.69922,18293.69922,94090000,20.4,21.15,20.049999,21.1,20.990484,1952000,1.1189,1.1152,1.12,1.1123,1,46.83,46.45,47.14,46.38,249080,1,45.63,44.52,45.67,44.52,1,47169,45920,47325,45890,28240,1,1.655,1.689,1.7380000000000002,1.653,0,1054.25,1034.05,1059.1,1026.15,1,685.75,687.95,695.0,681.05,1,675,95.665,95.945,96.305,95.32,29370,0,26.620001,28.01,26.540001,27.9,27.45167,154524800,10.25,10.41,10.21,10.4,10.4,44116600
2016-09-22,127.57,128.199997,127.5,127.57,127.57,15188000,217.0,217.52999900000003,216.710007,217.179993,207.842087,76678700,18343.75977,18449.88086,18343.75977,18392.46094,18392.46094,73030000,21.5,21.700001,20.799999,21.25,21.139706,1818600,1.1207,1.1193,1.1258,1.1181,1,47.65,46.99,47.83,46.99,290330,1,46.09,45.63,46.54,45.54,1,47568,47302,47635,47070,24810,1,1.618,1.649,1.656,1.608,0,1058.25,1054.1,1068.4,1046.75,1,702.2,696.0,702.0,693.0,1,675,95.381,95.455,95.49,94.95,24310,0,28.25,28.559999,27.450001,27.74,27.294241,75802500,10.57,10.61,10.48,10.53,10.53,53465000
2016-09-23,127.599998,127.860001,127.43,127.650002,127.650002,7702300,216.720001,216.880005,215.880005,215.990005,206.703293,73630900,18377.35938,18383.75977,18254.83984,18261.44922,18261.44922,87170000,21.15,21.35,20.35,20.65,20.542820000000006,1171100,1.1226,1.1209,1.1244,1.1195,1,45.89,47.42,48.26,45.65,306860,0,44.61,46.14,46.62,44.3,0,46817,47289,47415,46686,22470,0,1.62,1.6230000000000002,1.632,1.606,1,1057.1,1058.1,1063.7,1052.2,0,707.9,695.85,705.8,692.9,1,675,95.392,95.31,95.605,95.28,16220,1,27.690001,27.77,26.75,27.02,26.585812,71253200,10.49,10.58,10.09,10.19,10.19,51458800
2016-09-26,127.959999,128.03999299999998,127.419998,127.550003,127.550003,5842700,215.020004,215.229996,214.00999500000003,214.240005,205.028564,89827300,18217.75977,18217.75977,18083.32031,18094.83008,18094.83008,95510000,20.799999,20.9,20.049999,20.15,20.045414,804900,1.1254,1.1221,1.1279,1.122,1,47.35,46.05,47.66,45.74,208150,1,45.64,44.66,46.25,44.47,1,46501,46800,46800,46310,18990,0,1.584,1.617,1.62,1.574,0,1044.45,1060.2,1060.85,1041.35,0,697.65,702.45,702.45,694.15,0,675,95.21,95.39,95.445,95.02,10780,0,27.209999,28.08,26.74,26.780001,26.349669,34991100,10.34,10.54,10.31,10.43,10.43,42778100
2016-09-27,126.860001,126.900002,126.339996,126.620003,126.620003,6220700,214.050003,215.679993,213.619995,215.570007,206.301361,78494800,18099.21094,18238.09961,18052.16016,18228.30078,18228.30078,84130000,19.85,20.0,19.15,19.5,19.398788,1242400,1.1215,1.1253,1.1262,1.119,0,45.97,47.06,47.28,45.63,241180,0,44.92,45.63,45.98,44.2,0,45494,46311,46448,45357,25750,0,1.56,1.589,1.606,1.546,0,1031.65,1044.55,1054.05,1026.85,0,702.65,699.8,703.5,695.2,1,685,95.312,95.25,95.58,95.145,13880,1,26.49,26.59,26.01,26.280001,25.857704,63202200,10.19,10.29,10.08,10.15,10.15,55523700
2016-09-28,126.25,126.400002,125.730003,126.220001,126.220001,6757700,215.830002,216.820007,214.710007,216.639999,207.325333,87411000,18240.2207,18349.85938,18179.33984,18339.24023,18339.24023,97650000,19.5,20.35,19.450001,20.25,20.144896,1537100,1.1216,1.1214,1.1238,1.1181,1,48.69,46.14,48.96,45.7,188670,1,47.17,44.98,47.47,44.37,1,45583,45363,45700,45234,16940,1,1.5719999999999998,1.558,1.581,1.543,1,1040.6,1031.6,1041.1,1016.65,1,716.0,705.7,716.45,705.7,1,685,95.336,95.39,95.66,95.285,14830,1,26.27,27.110001,25.860001,26.91,26.477579,76698200,10.3,10.82,10.12,10.65,10.65,93841600
2016-09-29,125.839996,126.339996,125.540001,126.07,126.07,7448400,216.399994,216.869995,214.039993,214.679993,205.449615,128070600,18322.88086,18366.23047,18091.64063,18143.44922,18143.44922,95880000,20.15,20.35,19.799999,20.1,19.995676,682000,1.1223,1.1217,1.1251,1.1197,1,49.24,48.87,49.81,47.99,114830,1,47.73,47.22,48.34,46.62,1,45834,45805,46035,45550,20380,1,1.558,1.586,1.601,1.543,0,1032.35,1040.1,1045.4,1025.5,0,720.95,718.5,721.95,712.7,1,685,95.472,95.315,95.625,95.245,16750,1,26.57,26.92,26.32,26.690001,26.261116,43496600,10.77,11.02,10.71,10.87,10.87,63255900
2016-09-30,126.519997,126.550003,125.239998,125.639999,125.639999,11204300,215.649994,217.119995,215.360001,216.300003,206.999939,117202900,18181.80078,18369.61914,18181.80078,18308.15039,18308.15039,135470000,20.4,20.65,19.6,19.65,19.54801,736900,1.1241,1.1225,1.1253,1.1153,1,49.06,49.18,49.25,48.21,26940,0,48.05,47.77,48.31,47.05,1,45726,45680,46889,45616,30940,0,1.598,1.5530000000000002,1.617,1.536,1,1032.8,1032.55,1046.95,1030.35,1,722.95,718.0,728.95,717.0,1,0,95.385,95.47,95.895,95.25,32730,0,27.209999,27.25,26.33,26.43,26.005293,45277400,10.97,11.02,10.88,10.93,10.93,43621300
2016-10-03,125.32,125.459999,124.900002,125.32,125.32,9044100,215.820007,216.039993,215.039993,215.77999900000003,206.502319,83512100,18279.59961,18279.80078,18203.75,18253.84961,18253.84961,68520000,19.65,19.85,18.700001,18.950001,18.851645,1161600,1.1211,1.1235,1.1245,1.1205,0,50.89,50.02,51.14,49.74,284260,1,48.66,48.05,49.03,47.78,1,44893,45550,45891,44800,23240,0,1.6269999999999998,1.6,1.629,1.5930000000000002,1,1010.6,1032.2,1036.0,1006.85,0,713.6,722.0,726.7,709.05,0,685,95.587,95.435,95.735,95.39,15630,1,26.35,26.57,25.65,25.959999,25.542843,60525600,11.04,11.18,10.91,11.1,11.1,37672500
2016-10-04,123.160004,123.18,120.860001,120.970001,120.970001,24372700,215.910004,216.169998,213.990005,214.679993,205.449615,119948100,18267.67969,18313.76953,18116.25977,18168.44922,18168.44922,79710000,18.15,18.200001,17.35,17.5,17.40917,1693000,1.1204,1.1211,1.124,1.1138,0,50.87,50.93,51.55,50.34,269270,0,49.2,48.66,49.27,48.27,1,42881,44968,45095,42570,39760,0,1.69,1.629,1.692,1.612,1,990.9,1010.75,1013.25,988.1,0,704.2,710.0,710.0,710.0,0,685,96.125,95.665,96.39,95.66,42190,1,25.1,25.1,23.379999,23.4,23.023981,232153600,11.18,11.2,11.04,11.09,11.09,58343500
2016-10-05,121.330002,121.589996,120.400002,120.779999,120.779999,14718100,215.410004,216.130005,215.330002,215.630005,206.358765,72816000,18205.5,18315.82031,18205.5,18281.0293,18281.0293,76190000,17.85,18.0,17.0,17.65,17.55839,1106000,1.1205,1.1205,1.1238,1.1191,1,51.86,51.22,52.09,51.22,302090,1,49.69,49.27,49.98,49.11,1,42615,42950,43198,42120,30980,0,1.706,1.685,1.73,1.669,1,985.6,991.0,999.4,974.65,0,677.45,691.65,694.15,676.95,0,685,96.114,96.08,96.31,95.94,23770,0,23.84,23.98,22.93,23.58,23.201088,107388100,11.33,11.4,11.23,11.35,11.35,46603300
2016-10-06,119.690002,119.980003,119.239998,119.660004,119.660004,17917700,215.369995,216.039993,214.740005,215.77999900000003,206.502319,62927400,18280.41992,18288.11914,18162.9707,18268.5,18268.5,78660000,16.700001,17.6,16.700001,17.35,17.259949,1267800,1.1151,1.1205,1.1214,1.1139,0,52.51,51.76,52.75,51.32,293870,1,50.59,49.67,50.66,49.35,1,41521,42500,42773,41160,32920,0,1.739,1.709,1.746,1.692,1,971.85,985.55,987.0,964.4,0,668.05,672.0,672.25,665.5,0,665,96.772,96.135,96.785,96.115,26140,1,22.83,23.209999,22.58,22.84,22.472982,99699500,11.47,11.54,11.38,11.51,11.51,42598800
2016-10-07,120.489998,120.580002,118.419998,119.739998,119.739998,17907300,216.100006,216.300003,214.190002,215.039993,205.794128,89788300,18295.34961,18319.73047,18149.34961,18240.49023,18240.49023,82680000,17.9,18.25,16.950001,17.15,17.060986,1277500,1.1201,1.1151,1.1207,1.1103,1,51.93,52.72,52.84,51.33,310020,0,49.62,50.7,50.85,49.51,0,41865,41625,42300,41060,38100,1,1.723,1.732,1.771,1.7180000000000002,0,970.75,971.9,980.9,953.5,0,669.4,672.25,680.0,666.1,1,665,96.654,96.85,97.215,96.405,49510,0,23.57,23.74,22.59,23.0,22.630409,82953600,11.49,11.51,11.27,11.33,11.33,54470000
2016-10-10,119.739998,120.419998,119.739998,120.160004,120.160004,4402600,216.160004,216.699997,215.990005,216.160004,206.865982,50602600,18282.94922,18399.96094,18282.94922,18329.03906,18329.03906,72110000,17.549999,17.75,17.299999,17.450001,17.35943,621500,1.1138,1.1196,1.1202,1.1128,0,53.14,51.63,53.73,51.3,334270,1,51.14,49.61,51.64,49.19,1,42210,42100,42579,42100,17030,1,1.765,1.723,1.765,1.723,1,969.0,976.7,978.1,963.35,0,670.45,674.2,674.2,666.8,1,665,96.933,96.52,96.965,96.485,16360,1,23.17,23.389999,22.969999,23.16,22.787838,35637900,11.53,11.77,11.52,11.67,11.67,51699700
2016-10-11,119.919998,120.160004,119.529999,119.550003,119.550003,6065300,215.660004,215.740005,212.580002,213.429993,204.253342,130367400,18308.42969,18312.33008,18061.96094,18128.66016,18128.66016,88610000,17.1,17.6,17.1,17.25,17.160467,837500,1.1054,1.1136,1.1144,1.1047,0,52.41,53.11,53.32,52.12,373850,0,50.84,51.16,51.6,50.45,0,41998,42034,42316,41801,9290,0,1.767,1.767,1.781,1.745,1,949.25,968.95,974.05,948.6,0,650.05,667.0,667.0,651.45,0,665,97.692,96.93,97.745,96.93,29650,1,22.889999,23.08,22.5,22.58,22.217159,76085000,11.69,11.74,11.48,11.58,11.58,61357600
2016-10-12,119.720001,120.07,119.290001,119.739998,119.739998,4848600,213.589996,214.320007,213.00999500000003,213.710007,204.521332,73866100,18132.63086,18193.96094,18082.08984,18144.19922,18144.19922,72230000,17.299999,18.200001,17.049999,17.85,17.757353,1445400,1.1008,1.1053,1.1072,1.1003,0,51.81,52.48,52.87,51.61,254730,0,50.03,50.86,51.19,49.91,0,42051,41867,42150,41755,9000,1,1.771,1.769,1.801,1.764,1,943.5,949.2,954.95,941.5,0,650.95,654.3,657.0,647.8,1,665,97.962,97.52,98.05,97.475,31660,1,22.709999,23.360001,22.620001,23.07,22.699284,77536200,11.46,11.49,11.36,11.43,11.43,46290300
2016-10-13,120.0,120.419998,119.800003,120.029999,120.029999,7184600,212.160004,213.589996,211.210007,213.00999500000003,203.85141,101357000,18088.32031,18137.69922,17959.94922,18098.93945,18098.93945,83160000,18.15,18.85,17.549999,18.1,18.006056,924200,1.1057,1.1004,1.1058,1.0982,1,52.03,51.6,52.15,50.92,310650,1,50.52,50.05,50.65,49.41,1,41890,42300,42400,41851,17230,0,1.746,1.767,1.769,1.727,0,937.05,943.6,952.0,932.35,0,638.7,645.0,646.5,638.4,0,665,97.518,98.0,98.12,97.51,28200,0,23.209999,24.09,23.030001,23.49,23.112535,78278100,11.42,11.51,11.24,11.49,11.49,61376900
2016-10-14,119.370003,120.160004,119.290001,119.360001,119.360001,6577300,214.149994,214.690002,213.02999900000003,213.119995,203.95668,93346200,18177.34961,18261.10938,18138.38086,18138.38086,18138.38086,87050000,17.799999,18.200001,17.4,17.450001,17.35943,869400,1.0971,1.1056,1.1062,1.0968,0,51.95,52.06,52.55,51.5,248440,0,50.33,50.62,51.19,49.94,0,41821,41856,42167,41567,17880,0,1.805,1.7519999999999998,1.805,1.75,1,937.25,936.85,942.4,928.9,1,650.15,639.9,650.15,634.4,1,675,97.997,97.63,98.1,97.52,26260,1,23.139999,23.639999,22.91,22.99,22.620569,68079800,11.5,11.51,11.35,11.44,11.44,53206600
2016-10-17,119.699997,119.919998,119.580002,119.68,119.68,4777900,213.089996,213.389999,212.169998,212.380005,203.248505,58275700,18135.84961,18162.2793,18063.01953,18086.40039,18086.40039,75960000,17.65,17.75,17.299999,17.549999,17.45891,540000,1.0999,1.0975,1.1011,1.0964,1,51.52,51.93,52.29,51.16,247030,0,50.06,50.24,50.59,49.48,0,41871,41826,41990,41627,12360,1,1.768,1.789,1.814,1.757,0,939.0,938.9,944.85,929.45,1,639.65,649.95,649.95,637.0,0,685,97.878,98.12,98.15,97.8,15360,0,23.15,23.469999,23.0,23.34,22.964947,43448300,11.41,11.43,11.27,11.37,11.37,36033900
2016-10-18,120.080002,120.639999,119.82,120.419998,120.419998,4612500,214.240005,214.309998,213.270004,213.710007,204.521332,74250300,18145.06055,18225.80078,18129.44922,18161.93945,18161.93945,74600000,17.9,18.049999,17.6,18.049999,17.956314000000006,677600,1.098,1.1,1.1029,1.097,0,51.68,51.72,52.15,51.25,274170,1,50.75,50.08,50.83,49.8,1,42175,42099,42370,41978,18320,1,1.74,1.771,1.787,1.74,0,946.5,938.95,953.85,938.95,1,641.3,646.0,649.1,640.35,1,695,97.897,97.78,97.965,97.6,16770,1,23.82,24.27,23.549999,24.200001,23.811127,69944200,11.48,11.5,11.32,11.45,11.45,37787100
2016-10-19,121.129997,121.459999,120.889999,121.110001,121.110001,6019800,214.020004,214.639999,213.600006,214.27999900000003,205.066803,66519200,18178.21094,18252.19922,18169.25,18202.61914,18202.61914,88040000,18.25,18.950001,18.25,18.6,18.50346,1005500,1.0974,1.098,1.1005,1.0955,0,52.67,52.13,53.14,52.09,292950,1,51.72,51.09,52.25,51.0,1,42194,42185,42477,42050,17240,1,1.747,1.745,1.77,1.729,1,946.45,946.35,952.65,940.3,0,637.4,639.0,645.85,636.85,0,715,97.94,97.91,97.975,97.655,17940,1,24.65,24.99,24.360001,24.870001,24.470362,88193100,11.57,11.79,11.55,11.66,11.66,48222300
2016-10-20,121.389999,121.589996,120.629997,120.739998,120.739998,6496700,213.869995,214.52999900000003,213.110001,213.880005,204.68399,73639800,18161.86914,18249.05078,18129.07031,18162.34961,18162.34961,88830000,18.799999,18.85,18.25,18.799999,18.702421,684600,1.093,1.0974,1.1041,1.0916,0,51.38,52.6,52.72,51.17,279310,0,50.43,51.4,51.58,50.25,0,41996,42350,42392,41821,18770,0,1.756,1.75,1.768,1.724,1,933.7,946.35,948.3,931.0,0,634.7,639.0,639.0,631.0,0,715,98.314,97.885,98.4,97.655,32380,1,24.860001,24.940001,24.379999,24.809999,24.411324,39322100,11.49,11.54,11.39,11.43,11.43,45205200
2016-10-21,120.900002,120.93,120.550003,120.830002,120.830002,6707800,213.880005,214.080002,212.75999500000003,213.979996,204.779694,89089100,18152.63086,18168.75977,18049.76953,18145.71094,18145.71094,117810000,18.6,18.799999,18.4,18.65,18.5532,627300,1.0884,1.0929,1.0933,1.0859,0,51.78,51.4,51.94,51.12,249160,1,50.95,50.71,51.08,50.27,1,41958,41839,42068,41816,10740,0,1.736,1.761,1.761,1.731,0,935.0,933.35,936.7,927.3,1,622.65,631.7,631.7,621.0,0,715,98.686,98.3,98.795,98.3,20050,1,24.709999,24.780001,24.4,24.620001,24.224377,34304800,11.4,11.5,11.33,11.48,11.48,39657300
2016-10-24,121.279999,121.300003,120.160004,120.559998,120.559998,5481100,215.0,215.320007,214.479996,214.889999,205.650589,60146600,18197.14063,18275.03906,18191.17969,18223.0293,18223.0293,88540000,18.700001,18.9,17.5,17.85,17.757353,899000,1.0883,1.0879,1.0903,1.0861,0,51.46,51.89,52.01,50.5,277240,0,50.46,50.89,51.02,49.66,0,42058,41997,42570,41931,19230,1,1.766,1.742,1.775,1.724,1,941.85,934.4,950.35,934.15,1,632.6,628.5,633.95,624.7,1,715,98.752,98.68,98.825,98.54,15330,1,24.860001,24.870001,23.790001,24.09,23.702892,69003600,11.35,11.44,11.2,11.43,11.43,50940300
2016-10-25,120.889999,121.760002,120.860001,121.470001,121.470001,6141100,214.679993,214.979996,213.979996,214.169998,204.961533,66542300,18206.51953,18241.68945,18151.69922,18169.26953,18169.26953,83190000,18.0,18.25,17.799999,18.049999,17.956314000000006,1094400,1.0888,1.0882,1.0906,1.085,1,50.79,51.44,51.83,50.22,237730,0,49.33,50.55,50.99,49.33,0,42415,42151,42458,42151,15070,1,1.758,1.766,1.788,1.742,0,961.95,941.95,968.7,940.45,1,636.7,639.95,645.0,636.85,1,715,98.682,98.75,99.09,98.585,23460,0,24.290001,24.93,24.18,24.65,24.253895,68885200,11.34,11.42,11.22,11.24,11.24,46612700
2016-10-26,121.370003,121.529999,120.610001,120.790001,120.790001,3905900,213.210007,214.419998,212.929993,213.740005,204.550034,75705500,18103.80078,18236.03906,18062.30078,18199.33008,18199.33008,86340000,18.049999,18.049999,16.6,17.049999,16.961504,1231900,1.0909,1.0889,1.0947,1.0872,1,49.98,50.26,50.69,49.65,304520,0,49.19,49.37,50.16,48.93,0,42116,42452,42569,42053,16980,0,1.791,1.754,1.797,1.742,1,961.85,962.3,971.95,958.1,0,622.75,635.0,641.15,619.9,0,715,98.611,98.71,98.815,98.315,22720,0,24.620001,24.75,23.860001,24.129999,23.74225,80726800,11.07,11.31,11.03,11.09,11.09,57531500
2016-10-27,121.110001,121.18,120.75,121.010002,121.010002,4336000,214.580002,214.619995,213.080002,213.169998,204.004547,77220200,18234.81055,18253.19922,18149.19922,18169.67969,18169.67969,83530000,17.0,17.1,16.5,16.65,16.563581,798800,1.0897,1.0909,1.0945,1.0884,0,50.47,50.05,50.9,49.83,138090,1,49.61,49.25,50.09,49.03,1,42222,42026,42320,42026,13170,1,1.85,1.797,1.87,1.791,1,967.25,961.8,972.1,960.6,1,615.05,626.0,627.0,614.45,0,715,98.879,98.6,99.005,98.485,20810,1,24.32,24.360001,23.48,23.73,23.34868,64873500,11.21,11.3,11.12,11.21,11.21,24672900
2016-10-28,121.199997,122.480003,120.809998,121.580002,121.580002,11639900,213.139999,213.929993,211.710007,212.539993,203.401611,140623200,18193.78906,18257.06055,18094.9707,18161.18945,18161.18945,107850000,16.65,17.4,16.35,16.65,16.563581,1239900,1.0987,1.0899,1.0995,1.0893,1,49.71,50.41,50.58,49.31,94840,0,48.66,49.66,49.86,48.47,0,42541,42238,42649,41925,20580,1,1.849,1.854,1.879,1.832,0,981.75,967.2,988.1,965.85,1,618.15,614.4,624.95,614.4,1,0,98.342,98.905,98.92,98.225,23970,0,23.67,24.290001,23.43,23.809999,23.427393,61709800,11.1,11.23,10.93,11.01,11.01,28970400
2016-11-01,122.800003,123.209999,122.57,122.730003,122.730003,13384300,212.929993,212.990005,209.600006,211.00999500000003,201.937408,122781800,18158.24023,18177.00977,17940.83984,18037.09961,18037.09961,101280000,16.450001,16.85,16.15,16.5,16.414360000000002,1577400,1.1056,1.0981,1.1072,1.0958,1,48.14,48.72,49.26,47.72,462800,0,46.39,46.84,47.42,46.28,0,43573,42494,43740,42494,22890,1,1.827,1.838,1.879,1.811,1,992.95,981.75,999.2,979.15,1,636.05,623.4,637.95,622.6,1,735,97.697,98.39,98.46,97.62,25450,0,25.08,25.58,24.91,25.129999,24.726181,82620900,10.65,10.69,10.43,10.57,10.57,34298900
2016-11-02,123.760002,124.760002,123.559998,123.639999,123.639999,15692400,210.649994,211.100006,209.229996,209.740005,200.722031,103330800,18017.7207,18044.15039,17931.89063,17959.64063,17959.64063,88610000,17.0,17.5,16.200001,16.549999,16.4641,2092100,1.1097,1.1056,1.1125,1.1051,1,46.86,47.9,48.02,46.46,366820,0,45.49,46.34,46.48,44.98,0,44079,43670,44200,43604,20490,1,1.801,1.829,1.829,1.774,0,994.65,993.05,1004.0,985.9,1,636.4,633.35,637.95,630.0,1,750,97.414,97.77,97.795,97.175,27790,0,25.690001,25.93,24.549999,24.76,24.362127,114456900,10.35,10.46,10.15,10.28,10.28,49610200
2016-11-03,123.360001,124.330002,123.349998,124.300003,124.300003,10093100,209.990005,210.240005,208.460007,208.779999,199.803268,88939300,17978.75,18006.96094,17904.07031,17930.66992,17930.66992,77860000,16.549999,17.15,16.25,16.65,16.563581,1162200,1.1105,1.1099,1.1128,1.1059,1,46.35,47.15,47.52,45.99,283660,0,44.65,45.5,45.92,44.39,0,43348,44059,44059,42660,26750,0,1.81,1.804,1.833,1.776,1,998.1,994.4,1000.7,975.9,1,619.45,630.3,632.0,618.85,0,770,97.196,97.44,97.48,97.07,24230,0,24.780001,25.469999,24.73,25.299999,24.89345,67325600,10.24,10.27,10.02,10.08,10.08,39030600
2016-11-04,124.400002,124.540001,124.040001,124.389999,124.389999,8594600,208.910004,209.889999,208.380005,208.550003,199.583221,109122100,17928.34961,17986.75977,17883.56055,17888.2793,17888.2793,97760000,16.700001,16.950001,15.9,16.4,16.314878,1148900,1.1138,1.1105,1.1146,1.108,1,45.58,46.43,46.56,45.08,384560,0,44.14,44.67,44.91,43.61,0,43398,43236,43630,43000,16620,1,1.778,1.806,1.822,1.769,0,1000.4,998.15,1006.95,991.45,1,626.65,623.85,633.15,620.2,1,780,97.088,97.225,97.38,96.94,18870,0,25.290001,25.33,24.65,25.07,24.667145,64627900,9.97,10.12,9.84,9.98,9.98,55960200
2016-11-07,122.660004,122.709999,121.879997,122.150002,122.150002,10015000,208.550003,213.190002,208.550003,213.149994,203.985382,109794900,17994.64063,18263.30078,17994.64063,18259.59961,18259.59961,93450000,15.95,16.1,15.55,15.85,15.767734,793500,1.104,1.1137,1.1139,1.1029,0,46.15,45.7,46.38,45.38,276170,1,44.95,44.49,45.05,44.15,1,42933,43106,43179,42609,16720,0,1.828,1.831,1.833,1.808,0,1002.35,992.65,1004.25,990.45,1,658.2,620.0,658.85,620.0,1,800,97.793,97.34,97.885,97.245,19690,1,24.219999,24.35,23.75,24.08,23.693054,91724900,10.06,10.16,9.96,10.16,10.16,34318700
2016-11-08,122.120003,123.089996,121.360001,121.639999,121.639999,9173700,212.690002,214.770004,212.380005,214.110001,204.904099,102268300,18251.38086,18400.5,18200.75,18332.74023,18332.74023,79820000,16.0,16.4,15.45,15.7,15.618512,1079600,1.1026,1.1042,1.107,1.1008,0,46.04,46.3,46.69,45.6,320980,0,44.83,45.0,45.42,44.44,0,43309,43024,44176,42860,30770,1,1.858,1.826,1.876,1.807,1,1003.2,1002.45,1017.3,998.75,1,667.3,653.0,671.55,647.0,1,815,97.86,97.79,97.99,97.56,18010,1,24.190001,24.68,23.639999,23.959999,23.574982,60899000,10.06,10.25,10.03,10.1,10.1,28975700
2016-11-09,124.300003,124.349998,121.110001,121.559998,121.559998,18236500,212.369995,217.100006,212.339996,216.380005,207.076523,258429000,18317.25977,18650.06055,18252.55078,18589.68945,18589.68945,173110000,16.799999,16.9,15.25,15.75,15.668253,1837400,1.091,1.1023,1.13,1.0902,0,46.36,46.04,46.95,44.4,448120,1,45.34,44.87,46.0,43.12,1,43379,43490,44790,43257,24870,1,2.068,1.858,2.092,1.716,1,996.1,1003.15,1022.95,995.15,0,685.1,683.2,683.2,683.2,1,815,98.529,98.08,98.695,95.905,88380,1,25.629999,25.700001,24.0,24.59,24.194859,120870800,10.14,10.37,10.04,10.28,10.28,40174100
2016-11-10,121.519997,121.540001,119.379997,119.75,119.75,22268000,217.300003,218.309998,215.220001,216.919998,207.593292,172113300,18603.14063,18873.66016,18603.14063,18807.88086,18807.88086,164390000,15.65,15.65,14.3,14.45,14.375,2011200,1.0893,1.0911,1.0958,1.0866,0,45.84,46.36,46.92,45.56,302450,0,44.32,45.39,45.72,44.33,0,44166,43535,44405,43535,16620,1,2.138,2.042,2.154,1.991,1,979.65,996.15,1009.15,972.9,0,699.8,688.35,697.2,687.8,1,815,98.774,98.535,99.08,98.32,39890,1,24.34,24.34,22.6,22.75,22.384426,180716500,10.1,10.21,10.04,10.04,10.04,34036000
2016-11-14,116.120003,117.139999,115.489998,116.110001,116.110001,20431800,217.02999900000003,217.270004,215.720001,216.589996,207.277466,91861000,18876.76953,18934.05078,18815.75,18868.68945,18868.68945,112250000,13.2,13.85,12.7,13.0,12.932526,2733500,1.0737,1.085,1.0852,1.0709,0,44.43,44.54,44.99,43.57,260150,0,43.71,43.26,43.87,42.26,1,41017,41543,41680,40533,16720,0,2.254,2.171,2.302,2.168,1,936.35,949.1,951.7,923.75,0,698.7,680.2,686.4,673.85,1,815,100.12,99.135,100.24,99.1,54250,1,20.51,21.76,20.129999,21.120001,20.780619,128503000,9.73,9.88,9.56,9.87,9.87,44721700
2016-11-15,116.459999,117.239998,116.290001,117.120003,117.120003,9348600,217.039993,218.27999900000003,216.800003,218.27999900000003,208.894836,91652600,18858.21094,18925.25977,18806.06055,18923.06055,18923.06055,100660000,13.2,14.35,13.1,14.35,14.275519,1530700,1.0721,1.0736,1.0817,1.0712,0,46.95,44.7,47.25,44.67,354270,1,45.77,43.8,46.12,43.58,1,41407,41200,41590,40767,13720,1,2.229,2.251,2.251,2.182,0,943.85,936.15,948.6,930.2,1,706.95,692.2,707.0,692.2,1,805,100.25,99.81,100.28,99.475,43940,1,21.23,22.15,20.99,22.02,21.666159,107240500,10.08,10.4,10.08,10.34,10.34,61884700
2016-11-16,117.269997,117.269997,116.580002,116.769997,116.769997,5269900,217.559998,218.139999,217.419998,217.869995,208.502457,64761400,18909.84961,18909.84961,18825.89063,18868.14063,18868.14063,87320000,14.1,14.35,13.65,14.15,14.076557,1683300,1.069,1.0724,1.0763,1.0668,0,46.63,46.88,47.56,46.25,335480,0,45.36,45.81,46.45,45.08,0,41238,41541,41637,41064,11400,0,2.214,2.226,2.297,2.205,0,944.75,943.55,949.9,926.4,1,720.15,701.45,719.0,694.15,1,800,100.438,100.07,100.6,99.915,43020,1,21.9,22.0,21.389999,21.84,21.48905,55382700,10.28,10.46,10.15,10.23,10.23,41035900
2016-11-17,116.910004,117.220001,115.440002,116.169998,116.169998,10342300,218.050003,219.059998,217.919998,218.990005,209.574295,69797200,18866.2207,18904.0293,18845.26953,18903.82031,18903.82031,89940000,14.35,14.55,13.35,13.75,13.678633,1364700,1.0626,1.069,1.0746,1.0617,0,46.49,46.44,47.62,45.97,280940,0,44.94,45.45,46.66,44.96,0,40740,41181,41390,40665,11450,0,2.297,2.205,2.306,2.187,1,932.5,944.6,952.7,931.9,0,730.8,724.25,734.05,724.25,1,795,100.946,100.285,101.01,99.98,55290,1,21.809999,22.25,20.9,21.299999,20.957726,97704100,10.44,10.48,10.12,10.13,10.13,40356100
2016-11-18,115.519997,115.769997,114.959999,115.150002,115.150002,10444300,219.070007,219.270004,218.289993,218.5,209.105347,86265800,18905.33008,18915.74023,18853.83008,18867.92969,18867.92969,109880000,13.65,13.8,13.4,13.7,13.628893,1090700,1.0588,1.0625,1.0645,1.057,0,46.86,46.05,46.99,45.75,249340,1,45.5,45.12,45.96,44.74,1,40388,40415,40638,40130,15650,0,2.3480000000000003,2.322,2.364,2.267,1,923.4,932.65,935.4,915.8,0,729.45,716.8,716.8,714.25,0,795,101.283,101.07,101.54,100.89,57290,1,21.049999,21.280001,20.77,21.049999,20.711742,75593000,10.24,10.33,10.11,10.32,10.32,27769900
2016-11-21,115.720001,115.940002,115.290001,115.580002,115.580002,6654200,219.169998,220.179993,219.0,220.149994,210.684402,72402600,18898.67969,18960.75977,18883.09961,18956.68945,18956.68945,80520000,14.0,14.25,13.85,14.1,14.026817,812100,1.063,1.0583,1.0652,1.0578,1,48.9,46.92,49.15,46.92,282700,1,47.49,45.83,47.8,45.77,1,40517,40467,40784,40435,9650,1,2.314,2.353,2.357,2.303,0,942.55,921.15,942.95,920.7,1,727.75,725.8,727.95,724.85,0,785,101.113,101.4,101.51,100.81,41840,0,21.440001,21.75,21.280001,21.48,21.134834,63978400,10.6,10.79,10.56,10.77,10.77,42743200
2016-11-22,115.720001,115.790001,114.980003,115.540001,115.540001,6391900,220.50999500000003,220.789993,219.729996,220.580002,211.095947,67429000,18970.39063,19043.90039,18962.82031,19023.86914,19023.86914,85310000,14.25,14.35,13.85,14.1,14.026817,1039000,1.0626,1.0627,1.0659999999999998,1.0583,0,49.12,49.25,49.96,48.14,436930,1,47.87,48.41,49.24,47.21,1,40790,40765,41093,40556,13260,1,2.314,2.303,2.337,2.287,1,941.95,942.5,951.45,934.75,0,745.6,737.0,748.0,737.0,1,785,101.106,100.835,101.37,100.71,33990,0,21.549999,21.620001,20.959999,21.559999,21.213547,44435000,10.74,10.81,10.49,10.63,10.63,44315500
2016-11-23,113.870003,113.879997,112.650002,113.25,113.25,20864900,219.979996,220.75999500000003,219.75,220.699997,211.210785,54690100,19015.51953,19083.75977,19000.38086,19083.17969,19083.17969,77880000,13.5,13.55,12.9,13.25,13.181229,1400400,1.0559,1.063,1.0647,1.0527,0,48.95,49.2,49.5,48.56,275290,0,47.94,47.97,48.47,47.44,1,40526,40784,40882,39969,18710,0,2.355,2.312,2.417,2.292,1,932.6,941.9,946.85,919.2,0,739.45,742.2,742.2,727.2,0,775,101.759,101.105,101.96,100.96,43010,1,20.719999,20.719999,20.139999,20.5,20.170582,122610500,10.6,10.77,10.56,10.67,10.67,25907100
2016-11-25,113.419998,113.510002,112.349998,112.610001,112.610001,5345900,221.100006,221.559998,221.00999500000003,221.520004,211.995529,37872300,19093.7207,19152.14063,19093.7207,19152.14063,19152.14063,45890000,13.45,13.55,13.05,13.3,13.230969,835600,1.0587,1.0551,1.0631,1.0538,1,47.24,48.96,49.02,46.85,181170,0,45.96,48.02,48.31,45.93,0,40498,39901,40621,39860,15950,1,2.359,2.382,2.4130000000000003,2.35,0,908.0,918.25,920.4,905.7,0,743.65,740.0,745.0,736.5,1,765,101.546,101.84,101.97,101.245,31660,0,20.700001,20.860001,20.440001,20.610001,20.278814,34433900,10.5,10.55,10.28,10.33,10.33,29733900
2016-11-28,113.230003,113.839996,112.769997,113.800003,113.800003,5655400,221.160004,221.479996,220.360001,220.479996,211.000229,76572500,19122.14063,19138.7207,19072.25,19097.90039,19097.90039,88460000,13.65,13.95,13.1,13.9,13.827854,1171100,1.0615,1.0595,1.0686,1.0562,1,48.24,46.71,48.81,46.28,207960,1,46.92,45.5,47.72,45.22,1,40672,41050,41300,40535,11170,1,2.312,2.339,2.352,2.311,0,927.85,912.95,927.95,909.5,1,758.8,757.6,762.35,757.3,1,765,101.368,101.43,101.63,100.675,46060,0,20.9,21.440001,20.67,21.4,21.05612,100582700,10.47,10.6,10.35,10.44,10.44,58180100
2016-11-29,112.760002,113.480003,112.690002,113.269997,113.269997,7438600,220.520004,221.440002,220.169998,220.910004,211.41174300000003,69886700,19064.07031,19144.40039,19062.2207,19121.59961,19121.59961,81510000,13.75,13.75,13.35,13.55,13.479671,713100,1.065,1.0615,1.0657,1.0565,1,46.38,48.07,48.1,45.92,133110,0,45.27,46.95,47.04,44.88,0,40838,40151,40950,40114,11430,1,2.293,2.312,2.35,2.291,0,919.9,927.7,930.3,917.3,0,766.05,760.0,767.05,760.0,1,765,100.949,101.27,101.69,100.94,38830,0,20.879999,21.379999,20.77,21.23,20.888851000000006,50015500,10.1,10.15,9.97,10.06,10.06,66923800
2016-11-30,112.690002,112.790001,111.5,111.75,111.75,10925500,221.630005,221.820007,220.309998,220.380005,210.904541,113291800,19135.64063,19225.28906,19123.38086,19123.58008,19123.58008,164570000,13.45,13.8,13.15,13.7,13.628893,1036800,1.0588,1.0649,1.0669,1.0554,0,50.47,46.54,50.49,46.51,43120,1,49.0,45.3,49.96,45.28,1,40089,40765,40826,39930,10360,0,2.39,2.295,2.41,2.291,1,910.65,919.85,927.65,904.45,0,773.45,772.2,772.2,772.2,1,0,101.539,100.98,101.88,100.92,45370,1,20.98,21.049999,20.52,20.83,20.495279,70615400,10.06,11.1,10.06,10.93,10.93,110265700
2016-12-01,111.110001,111.989998,110.629997,111.540001,111.540001,10237000,220.729996,220.729996,219.149994,219.570007,210.129349,79040500,19149.19922,19214.30078,19138.78906,19191.92969,19191.92969,108800000,13.65,14.1,13.35,13.75,13.678633,995300,1.0662,1.0590000000000002,1.067,1.0584,1,53.94,51.72,54.53,51.51,460860,1,50.87,49.11,51.84,49.02,1,39718,39855,40177,39601,2230,0,2.454,2.397,2.492,2.377,1,916.2,910.6,918.9,899.15,1,752.5,773.35,773.35,753.0,0,765,101.099,101.56,101.615,100.95,35280,0,20.59,21.139999,20.27,20.66,20.328011,58942400,11.32,11.52,11.26,11.33,11.33,90865600
2016-12-02,111.889999,112.32,111.779999,112.139999,112.139999,7416500,219.669998,220.25,219.25999500000003,219.679993,210.234619,74840300,19161.25,19196.14063,19141.17969,19170.41992,19170.41992,84920000,13.9,14.5,13.85,14.45,14.375,1335400,1.0673,1.0662,1.0692,1.0626,1,54.46,53.88,54.5,52.84,312780,1,51.67,51.04,51.76,50.21,1,40327,40031,40500,39667,280,1,2.392,2.437,2.448,2.374,0,929.9,916.15,935.75,914.35,1,746.3,745.2,749.85,745.0,0,765,100.861,100.95,101.175,100.705,41180,0,20.91,21.5,20.9,21.370001,21.026602,88022300,11.4,11.51,11.32,11.48,11.48,38122300
2016-12-05,111.150002,112.110001,110.309998,111.540001,111.540001,10187900,220.649994,221.399994,220.419998,221.0,211.497864,67837800,19244.34961,19274.84961,19186.73047,19216.24023,19216.24023,317800000,14.25,15.15,14.0,14.75,14.673443,1265000,1.0764,1.0674,1.0798,1.0505,1,54.94,54.4,55.33,53.77,288550,1,50.96,51.5,52.46,50.97,0,40241,40181,40480,39970,80,0,2.401,2.363,2.448,2.34,1,936.75,927.75,941.7,924.9,1,747.15,731.75,750.7,731.75,1,765,100.112,101.555,101.8,99.87,80450,0,20.99,21.58,20.629999,21.33,20.987246,64778100,11.61,11.63,11.34,11.35,11.35,45355700
2016-12-06,111.690002,112.029999,111.190002,111.43,111.43,5533700,221.220001,221.740005,220.660004,221.699997,212.16777,59877400,19219.91016,19255.89063,19184.74023,19251.7793,19251.7793,284960000,14.75,15.4,14.6,15.15,15.071366,1298500,1.0719,1.0764,1.0787,1.0698,0,53.93,54.5,54.94,53.51,280650,0,50.91,50.99,51.62,50.3,0,41022,40990,41421,40973,11530,1,2.392,2.398,2.403,2.374,0,936.3,937.35,952.9,934.35,0,735.35,751.4,751.4,738.75,0,765,100.53,100.18,100.615,100.01,32300,1,21.32,21.67,21.059999,21.200001,20.859335,43701300,11.22,11.35,11.18,11.29,11.29,30302200
2016-12-07,112.129997,112.5,111.769997,111.830002,111.830002,4901800,221.520004,224.669998,221.380005,224.600006,214.9431,110738100,19241.99023,19558.41992,19229.83008,19549.61914,19549.61914,385200000,15.3,15.75,14.85,14.95,14.872405,1385000,1.0753,1.0721,1.077,1.0709,1,53.0,53.94,54.23,52.92,298570,0,49.85,50.98,51.26,49.77,0,41946,40912,41999,40851,15720,1,2.344,2.396,2.401,2.342,0,943.65,935.4,950.75,928.2,1,733.55,731.5,738.25,730.9,0,765,100.268,100.57,100.63,100.18,26700,0,21.58,21.74,21.280001,21.440001,21.095476,63628600,11.16,11.26,11.07,11.09,11.09,42365200
2016-12-08,111.720001,111.870003,111.459999,111.57,111.57,5977800,224.570007,225.699997,224.25999500000003,225.149994,215.469421,99714400,19559.93945,19664.9707,19527.83008,19614.81055,19614.81055,324570000,14.95,15.2,14.75,15.1,15.021626,978000,1.0615,1.0754,1.0873,1.0595,0,53.89,53.15,54.05,52.81,334180,1,50.93,49.93,51.03,49.66,1,41525,41863,41863,41358,10950,0,2.4090000000000003,2.345,2.427,2.34,1,939.5,944.1,952.65,935.6,0,739.95,731.5,739.8,723.3,1,765,101.125,100.24,101.275,99.49,75790,1,21.35,21.52,21.18,21.459999,21.115154,35073600,11.15,11.31,11.08,11.31,11.31,32712100
2016-12-09,111.18,111.25,110.190002,110.400002,110.400002,10507700,225.410004,226.52999900000003,225.369995,226.50999500000003,216.770966,88005800,19631.34961,19757.74023,19623.18945,19756.84961,19756.84961,334470000,15.0,15.15,14.5,14.6,14.524221,1299400,1.0562,1.0618,1.0632,1.0531,0,54.33,53.97,54.46,53.77,264800,1,51.48,50.95,51.69,50.89,1,41221,41417,41685,41126,13000,0,2.466,2.412,2.478,2.397,1,916.1,939.45,939.8,912.65,0,735.95,747.4,747.95,740.15,0,765,101.62,101.15,101.77,101.04,30120,1,21.23,21.299999,20.52,20.67,20.337851,99890500,11.43,11.46,11.36,11.44,11.44,32887600
2016-12-12,110.589996,111.110001,110.269997,110.82,110.82,6156700,226.399994,226.960007,225.75999500000003,226.25,216.522156,102016100,19770.19922,19824.58984,19747.74023,19796.42969,19796.42969,333660000,14.85,15.5,14.75,15.2,15.121107,1019500,1.0635,1.0551,1.0652,1.0523,1,55.69,55.88,57.89,55.11,372170,1,52.42,52.65,54.58,52.25,1,41724,41238,41800,41055,9290,1,2.477,2.489,2.528,2.466,0,931.6,918.15,936.35,910.9,1,728.45,732.85,736.45,726.85,0,765,101.049,101.645,101.82,100.86,38200,0,20.9,21.1,20.620001,20.75,20.416563,54072800,11.9,11.94,11.58,11.62,11.62,52840100
2016-12-13,110.57,110.790001,110.059998,110.449997,110.449997,7961600,227.020004,228.339996,227.0,227.75999500000003,217.967209,110477500,19852.21094,19953.75,19846.44922,19911.21094,19911.21094,388420000,15.25,15.3,14.65,14.95,14.872405,951500,1.0627,1.0635,1.0668,1.0603,0,55.72,55.7,56.44,55.13,283430,1,52.45,52.53,53.43,52.38,1,41235,41620,41760,40972,13390,0,2.4730000000000003,2.468,2.495,2.438,0,934.75,932.05,939.8,924.55,1,731.5,730.95,730.95,730.95,1,780,101.107,100.97,101.195,100.785,36790,1,20.73,21.1,20.59,21.040001,20.701906,58388500,11.79,11.81,11.62,11.73,11.73,33284600
2016-12-14,110.949997,110.980003,108.519997,108.830002,108.830002,12933600,227.410004,228.229996,225.369995,225.880005,216.168076,142501800,19876.13086,19966.42969,19748.66992,19792.5293,19792.5293,408430000,15.05,15.3,14.1,14.15,14.076557,1870000,1.0536,1.0627,1.0671,1.0495,0,53.9,55.16,55.81,53.52,353970,0,50.78,52.48,52.81,50.7,0,41728,41227,41970,41227,13270,1,2.567,2.471,2.5860000000000003,2.422,1,926.35,935.2,948.45,922.4,0,733.45,733.15,733.15,729.15,1,810,101.77,101.05,102.345,100.75,66530,1,21.34,21.49,19.870001,19.889999,19.570385,154550100,11.59,11.73,11.3,11.32,11.32,40786600
2016-12-15,107.849998,107.989998,107.0,107.339996,107.339996,14427500,226.160004,227.809998,225.889999,226.809998,217.05806,124972600,19811.5,19951.28906,19811.5,19852.24023,19852.24023,357350000,13.55,14.2,13.1,13.6,13.529412,2686500,1.0414,1.0536,1.0544,1.0366,0,54.02,53.76,54.5,53.15,266150,1,51.06,50.82,51.51,49.98,1,39295,41301,41337,39120,33320,0,2.6060000000000003,2.58,2.641,2.565,1,900.1,927.25,934.85,889.55,0,706.6,721.9,725.9,699.25,0,825,103.053,102.48,103.565,102.16,57740,1,19.309999,19.35,18.68,18.99,18.684847,175932700,11.19,11.45,11.17,11.36,11.36,36588500
2016-12-16,107.949997,108.779999,107.480003,108.050003,108.050003,9817300,226.00999500000003,226.080002,224.669998,225.039993,216.633453,144174300,19909.00977,19923.16992,19821.0,19843.41016,19843.41016,573470000,13.75,14.3,13.4,13.75,13.678633,2513300,1.0451,1.0419,1.0477,1.0402,1,55.21,54.11,55.38,53.71,229190,1,52.03,51.17,52.15,50.57,1,39694,39470,39923,39188,18590,1,2.599,2.6,2.619,2.553,0,927.6,899.9,935.3,896.3,1,698.2,684.15,705.55,684.15,0,825,102.954,103.13,103.27,102.62,13420,0,19.26,19.48,18.790001,19.08,18.773399,92286500,11.44,11.58,11.4,11.55,11.55,32435200
2016-12-19,108.599998,108.879997,108.339996,108.589996,108.589996,5339100,225.25,226.020004,225.080002,225.52999900000003,217.105148,90341100,19836.66016,19917.7793,19832.94922,19883.06055,19883.06055,302310000,14.0,14.7,13.8,14.15,14.076557,1901100,1.0402,1.0442,1.0479,1.0391,0,54.92,55.4,55.8,54.69,228390,0,52.03,52.7,53.08,52.06,1,39433,39600,39672,39336,8540,0,2.544,2.582,2.595,2.529,0,919.25,925.65,930.25,915.0,0,679.65,684.5,684.5,679.35,0,815,102.9,102.815,103.11,102.545,1220,0,19.17,19.280001,18.92,19.08,18.827673,46656800,11.52,11.61,11.47,11.5,11.5,19235200
2016-12-20,107.470001,108.0,107.290001,107.790001,107.790001,7321100,226.149994,226.570007,225.880005,226.399994,217.942657,89838800,19920.58984,19987.63086,19920.41992,19974.61914,19974.61914,284080000,13.95,14.9,13.75,14.8,14.723184,1188500,1.0387,1.0405,1.0419,1.0352,0,55.35,55.02,55.92,54.75,257020,1,52.23,52.11,52.7,51.85,1,39426,39411,39559,38670,17370,0,2.5610000000000004,2.54,2.59,2.5380000000000003,1,919.4,919.1,924.35,901.5,1,671.8,668.95,671.95,665.2,0,800,103.288,103.09,103.625,102.975,29630,1,18.709999,19.18,18.58,19.129999,18.87701,56487500,11.67,11.72,11.58,11.62,11.62,19031900
2016-12-21,108.25,108.309998,107.68,107.849998,107.849998,5188700,226.25,226.449997,225.770004,225.770004,217.336227,67909000,19968.9707,19986.56055,19941.96094,19941.96094,19941.96094,256640000,14.8,15.5,14.7,15.3,15.220589000000002,1414900,1.0425,1.039,1.0453,1.0381,1,54.46,55.52,55.87,54.32,277730,0,52.5,53.61,53.84,52.37,1,39140,39605,39763,39066,15180,0,2.5380000000000003,2.5660000000000003,2.577,2.537,0,915.15,919.45,922.2,910.2,0,661.05,661.25,663.05,657.55,0,785,103.029,103.285,103.375,102.75,21100,0,19.209999,19.290001,18.969999,19.09,18.837542000000006,75381500,11.65,11.67,11.4,11.44,11.44,23070300
2016-12-22,107.68,108.099998,107.489998,107.589996,107.589996,4942800,225.600006,225.740005,224.919998,225.380005,216.96077,56219100,19922.67969,19933.83008,19882.18945,19918.88086,19918.88086,258290000,15.2,15.55,14.8,15.0,14.922145,964000,1.0437,1.0423,1.0501,1.0421,1,55.05,54.55,55.23,54.05,194660,1,52.64,52.56,53.22,52.11,1,38970,39007,39397,38860,13730,0,2.553,2.535,2.577,2.527,1,908.55,915.2,920.9,906.5,0,657.55,658.8,659.7,657.1,0,785,103.096,102.97,103.15,102.59,22640,1,19.049999,19.42,19.0,19.07,18.817804,59725500,11.5,11.59,11.46,11.46,11.46,18279200
2016-12-23,107.839996,108.25,107.800003,107.93,107.93,5008300,225.429993,225.720001,225.210007,225.710007,217.278458,36251400,19908.60938,19934.15039,19899.06055,19933.81055,19933.81055,158260000,14.95,15.25,14.95,15.25,15.170848,501700,1.0456,1.0437,1.047,1.0427,1,55.16,54.84,55.25,54.26,104090,1,53.24,52.71,53.31,52.29,1,38595,39017,39165,38544,10050,0,2.543,2.556,2.5580000000000003,2.526,0,893.1,908.5,911.0,892.0,0,657.25,660.55,660.55,660.55,0,0,103.002,103.095,103.205,102.86,11980,0,19.15,19.43,19.1,19.34,19.084234,52341800,11.45,11.57,11.44,11.56,11.56,10548200
2016-12-27,108.610001,108.669998,108.239998,108.559998,108.559998,3685500,226.020004,226.729996,226.0,226.270004,217.817535,42672500,19943.46094,19980.24023,19939.80078,19945.03906,19945.03906,158540000,15.45,15.65,15.25,15.65,15.568771,675200,1.0457,1.0453,1.0465,1.0431,1,56.09,55.18,57.15,55.04,67840,1,53.85,53.33,54.14,53.07,1,39118,38740,39424,38740,12720,1,2.5610000000000004,2.5540000000000003,2.576,2.547,1,908.25,900.5,913.55,900.1,1,674.75,677.0,677.35,675.45,1,785,103.007,103.055,103.14,102.97,8160,0,19.67,19.879999,19.52,19.870001,19.607225,60061500,11.64,11.79,11.64,11.73,11.73,14143300
2016-12-28,108.400002,108.910004,108.290001,108.860001,108.860001,5091200,226.570007,226.589996,224.270004,224.399994,216.017349,64095000,19964.31055,19981.10938,19827.31055,19833.67969,19833.67969,188350000,15.6,16.049999,15.45,16.0,15.916954999999998,933400,1.0412,1.0458,1.0483,1.0373,0,56.22,56.06,56.56,55.89,109910,1,53.66,53.97,54.41,53.59,0,39420,39300,39527,39070,11970,1,2.512,2.565,2.567,2.503,0,902.4,908.3,910.15,894.15,0,667.8,673.9,673.9,668.0,0,785,103.244,102.98,103.575,102.86,19850,1,19.75,20.32,19.639999,20.24,19.972334,61690300,11.78,11.84,11.74,11.75,11.75,17743600
2016-12-29,109.230003,110.529999,109.160004,110.290001,110.290001,7513500,224.479996,224.889999,223.839996,224.350006,215.969238,47719500,19835.46094,19878.43945,19788.93945,19819.7793,19819.7793,172040000,16.25,17.049999,16.0,16.9,16.812282999999994,1439000,1.0492,1.0417,1.0494,1.0406,1,56.14,56.01,56.63,55.91,49080,0,53.86,53.69,54.23,53.48,1,39621,39655,39843,39350,12220,1,2.477,2.512,2.512,2.46,0,907.85,902.5,910.15,899.75,1,676.55,674.95,674.95,674.15,1,770,102.711,103.195,103.21,102.65,31940,0,20.469999,21.84,20.450001,21.75,21.462362,126846300,11.75,11.81,11.68,11.72,11.72,16032300
2016-12-30,110.379997,110.620003,109.529999,109.610001,109.610001,8873700,224.729996,224.830002,222.729996,223.52999900000003,215.179871,108998300,19833.16992,19852.55078,19718.66992,19762.59961,19762.59961,271910000,16.799999,17.200001,16.0,16.1,16.016436,1422200,1.0516,1.0492,1.0654,1.0482,1,56.82,57.0,57.2,56.46,129100,1,53.89,53.94,54.17,53.48,1,39049,39710,39875,38931,13160,0,2.446,2.477,2.488,2.431,0,905.65,907.85,911.05,902.3,0,683.95,681.95,681.95,681.95,1,0,102.286,102.24,102.63,101.95,38080,0,21.790001,22.24,20.790001,20.92,20.643339,142043300,11.66,11.72,11.64,11.72,11.72,14844300
2017-01-03,109.620003,111.0,109.370003,110.470001,110.470001,7527400,225.039993,225.830002,223.880005,225.240005,216.826019,91366500,19872.85938,19938.5293,19775.92969,19881.75977,19881.75977,339180000,16.25,16.9,16.200001,16.700001,16.613323,1059000,1.0406,1.0455,1.0492,1.0341,0,55.47,57.05,58.37,55.3,340820,0,52.48,54.24,55.28,52.15,0,40270,39350,40570,39250,23030,1,2.448,2.439,2.518,2.437,1,930.2,906.55,948.75,905.1,1,710.4,698.25,715.75,696.75,1,770,103.201,102.815,103.815,102.625,51700,1,21.07,21.77,20.98,21.76,21.472231,83239600,11.98,12.0,11.36,11.44,11.44,36183500
2017-01-04,111.059998,111.220001,110.610001,110.860001,110.860001,4904100,225.619995,226.75,225.610001,226.580002,218.115921,78744400,19890.93945,19956.14063,19878.83008,19942.16016,19942.16016,280010000,16.9,17.1,16.5,17.1,17.011246,1127200,1.0488,1.0405,1.0501,1.0389,1,56.46,55.73,56.55,55.33,282550,1,53.35,52.53,53.47,52.19,1,40267,39811,40350,39811,11590,0,2.441,2.454,2.478,2.432,0,947.75,930.2,953.0,928.4,1,739.0,711.25,741.5,708.6,1,800,102.709,103.35,103.42,102.385,36180,0,22.0,22.01,21.559999,21.92,21.630116,59106200,11.42,11.63,11.36,11.58,11.58,18067800
2017-01-05,112.160004,112.940002,112.07,112.580002,112.580002,9606800,226.270004,226.580002,225.479996,226.399994,217.942657,78379000,19924.56055,19948.59961,19811.11914,19899.28906,19899.28906,269920000,17.450001,18.15,17.4,17.950001,17.856834,1369300,1.0607,1.0493,1.0619,1.0482,1,56.89,56.35,57.35,56.01,269610,1,53.76,53.45,54.18,52.85,1,40448,40460,40678,40328,14540,1,2.3480000000000003,2.435,2.452,2.344,0,974.1,947.75,979.75,944.35,1,738.35,746.25,748.45,728.2,0,800,101.528,102.065,102.5,101.295,60270,0,22.360001,23.35,22.35,23.200001,22.893188,135142000,11.69,11.79,11.51,11.7,11.7,21346700
2017-01-06,111.809998,112.379997,111.57,111.75,111.75,7686100,226.52999900000003,227.75,225.899994,227.210007,218.722412,71559900,19906.96094,19999.63086,19834.08008,19963.80078,19963.80078,277700000,17.6,18.1,16.65,17.0,16.911764,1613000,1.0533,1.0606,1.0624,1.0523,0,57.1,56.88,57.47,56.28,234870,1,53.69,53.77,54.36,53.36,0,40342,40344,40538,39703,18060,0,2.421,2.35,2.425,2.334,1,972.85,974.0,974.5,961.5,0,758.55,740.5,759.0,738.95,1,800,102.209,101.54,102.3,101.395,38070,1,22.68,23.09,22.02,22.389999,22.093899,123849500,11.76,11.81,11.62,11.68,11.68,15279600
2017-01-09,112.389999,113.040001,112.18,112.669998,112.669998,5353200,226.910004,227.070007,226.419998,226.460007,218.000443,46265300,19931.41016,19943.7793,19887.38086,19887.38086,19887.38086,287060000,17.1,17.200001,16.6,16.75,16.663063,1032800,1.0574,1.0539,1.0584,1.051,1,54.94,56.81,57.0,54.74,266390,0,51.77,53.77,53.85,51.78,0,40688,40330,40780,40222,11480,1,2.3680000000000003,2.443,2.443,2.363,0,979.7,973.25,985.95,968.65,1,757.75,764.55,769.0,757.05,0,825,101.909,102.245,102.49,101.845,31020,0,22.92,22.940001,22.32,22.459999,22.162973,60610000,11.52,11.53,11.3,11.31,11.31,20055400
2017-01-10,112.940002,113.449997,112.639999,113.150002,113.150002,6093400,226.479996,227.449997,226.00999500000003,226.460007,218.000443,63771900,19876.34961,19957.11914,19836.0293,19855.5293,19855.5293,299410000,17.0,17.4,16.5,16.85,16.762543,896600,1.0554,1.0573,1.0628,1.0551,0,53.64,54.95,55.36,53.58,332980,0,50.77,51.85,52.39,50.73,0,41096,40722,41319,40556,13530,1,2.377,2.37,2.394,2.361,1,979.3,979.7,985.3,970.95,0,765.9,757.75,766.3,757.75,1,835,101.996,101.85,102.09,101.485,33330,1,22.68,22.959999,22.280001,22.620001,22.32086,69928600,11.37,11.37,11.07,11.07,11.07,23861600
2017-01-11,112.870003,114.190002,112.169998,113.5,113.5,9918700,226.360001,227.100006,225.589996,227.100006,218.616516,74650000,19887.38086,19973.41992,19833.16016,19954.2793,19954.2793,336150000,16.700001,17.549999,16.15,17.25,17.160467,2007000,1.0582,1.0556,1.0624,1.0454,1,55.1,53.8,55.67,53.7,419900,1,52.39,50.87,52.84,50.81,1,41008,41037,41249,40570,15130,0,2.37,2.381,2.398,2.329,0,977.8,979.2,986.6,964.45,0,754.55,767.1,767.55,748.15,0,835,101.747,102.015,102.96,101.24,74590,0,22.389999,22.85,21.9,22.57,22.271519,75435300,11.21,11.48,11.06,11.37,11.37,32067000
2017-01-12,114.519997,114.93,113.809998,113.910004,113.910004,8457300,226.5,226.75,224.960007,226.52999900000003,218.067825,72113200,19926.21094,19929.28906,19770.4707,19891.0,19891.0,306290000,17.75,17.799999,16.35,16.65,16.563581,1752900,1.0613,1.0582,1.0687,1.0573,1,56.01,55.19,56.43,55.01,331630,1,53.05,52.41,53.55,52.16,1,40859,41023,41313,40770,14950,0,2.361,2.361,2.365,2.307,0,980.8,977.8,994.3,975.2,1,766.0,761.85,765.95,756.55,1,835,101.377,101.72,101.77,100.7,54030,0,23.049999,23.25,22.379999,22.620001,22.32086,67123800,11.37,11.63,11.37,11.54,11.54,27338600
2017-01-13,113.650002,114.309998,113.190002,114.209999,114.209999,7261500,226.729996,227.399994,226.690002,227.050003,218.568375,62717900,19912.53906,19952.0293,19849.38086,19885.73047,19885.73047,263780000,16.450001,17.299999,16.299999,17.0,16.911764,932300,1.0644,1.0612,1.0674,1.0598,1,55.45,56.0,56.21,55.28,247090,0,52.53,53.17,53.29,52.39,0,40887,40757,41066,40590,13050,1,2.398,2.363,2.431,2.334,1,987.75,980.35,989.95,968.95,1,749.85,759.4,759.4,747.55,0,845,101.188,101.52,101.68,100.83,38030,0,22.389999,22.84,22.15,22.74,22.43927,48983500,11.45,11.53,11.37,11.41,11.41,15809600
2017-01-17,115.889999,115.959999,115.5,115.849998,115.849998,9108900,226.309998,226.77999900000003,225.800003,226.25,217.798279,59261200,19848.82031,19882.99023,19775.34961,19826.76953,19826.76953,341900000,17.65,17.75,16.950001,17.200001,17.110727,1345500,1.0714,1.0599,1.0719,1.0595,1,55.47,55.74,56.95,55.4,335730,0,52.53,52.59,53.56,52.16,1,41599,41114,41780,41086,16110,1,2.325,2.376,2.376,2.305,0,981.7,986.0,997.35,976.85,0,753.6,754.95,760.2,743.05,1,855,100.32,101.56,101.615,100.235,61480,0,23.48,23.559999,23.17,23.360001,23.051071,89471700,11.6,11.62,11.4,11.43,11.43,16927700
2017-01-18,115.739998,115.919998,114.559998,114.870003,114.870003,6498100,226.539993,226.800003,225.899994,226.75,218.279602,54793300,19822.73047,19828.19922,19739.0,19804.7207,19804.7207,279760000,17.15,17.4,16.4,16.75,16.663063,1423800,1.0631,1.0713,1.0716,1.0624,0,53.92,55.48,55.9,53.77,360150,0,51.44,52.66,52.93,51.05,0,41997,41645,42086,41515,11820,1,2.428,2.333,2.4330000000000003,2.329,1,966.2,981.7,983.05,963.55,0,751.6,753.05,754.45,745.05,0,855,100.918,100.33,101.335,100.315,39870,1,23.35,23.549999,22.709999,23.01,22.7057,75029500,11.19,11.37,11.08,11.16,11.16,30554400
2017-01-19,114.32,114.959999,113.940002,114.769997,114.769997,6437000,226.839996,227.0,225.410004,225.910004,217.470978,66608800,19813.55078,19824.14063,19677.93945,19732.40039,19732.40039,301750000,16.5,16.950001,16.299999,16.700001,16.613323,900100,1.0664,1.0629,1.0677,1.0588,1,54.16,54.29,54.77,53.9,346870,1,51.47,51.58,52.05,51.2,1,41270,41704,41704,40850,18140,0,2.47,2.428,2.496,2.4130000000000003,1,960.7,965.8,970.35,951.4,0,751.9,746.25,754.95,746.25,1,855,101.144,101.36,101.71,100.955,53380,1,22.75,23.07,22.549999,22.879999,22.577419,60294600,11.24,11.29,11.1,11.17,11.17,15742900
2017-01-20,114.650002,115.760002,114.32,115.050003,115.050003,12261500,226.699997,227.309998,225.970001,226.740005,218.269989,129168600,19795.06055,19843.93945,19759.14063,19827.25,19827.25,435260000,16.75,17.450001,16.6,17.299999,17.210207,857700,1.0703,1.0667,1.0713,1.0627,1,55.49,54.33,55.8,54.18,293540,1,52.48,52.98,54.42,52.91,1,41425,41384,41606,41102,15410,1,2.467,2.474,2.513,2.45,0,981.8,960.6,983.85,956.15,1,789.8,790.0,790.0,790.0,1,855,100.69,101.195,101.485,100.675,40550,0,22.91,23.459999,22.719999,23.120001,22.814245,56212400,11.45,11.5,11.37,11.39,11.39,26606900
2017-01-23,115.510002,116.169998,115.199997,115.790001,115.790001,6373100,226.740005,226.809998,225.270004,226.149994,217.701981,75061600,19794.78906,19833.98047,19732.35938,19799.84961,19799.84961,326690000,17.549999,17.700001,17.25,17.65,17.55839,701200,1.0765,1.0687,1.0773,1.0686,1,55.23,55.7,55.75,54.65,305850,0,52.84,53.34,53.48,52.23,1,41692,41241,41830,41241,9450,1,2.401,2.441,2.476,2.381,0,984.3,985.45,988.55,976.85,0,773.1,779.25,779.25,779.1,0,855,100.13,100.75,100.75,99.92,40270,0,23.360001,23.82,23.25,23.809999,23.495119,87895700,11.21,11.38,11.21,11.32,11.32,14650700
2017-01-24,115.690002,116.019997,114.940002,115.269997,115.269997,5798800,226.399994,228.080002,226.270004,227.600006,219.097855,95555300,19794.67969,19949.24023,19786.71094,19912.71094,19912.71094,374460000,17.700001,17.9,17.35,17.85,17.757353,1155400,1.0731,1.0763,1.0775,1.0718,0,55.44,55.42,55.87,55.07,254890,1,52.92,52.88,53.58,52.69,1,41718,41786,41929,41565,9470,1,2.465,2.406,2.4730000000000003,2.388,1,997.2,984.3,1008.75,982.35,1,796.8,779.05,798.05,775.7,1,855,100.339,99.98,100.395,99.885,29390,1,23.75,24.25,23.59,23.83,23.514856,78455500,11.37,11.48,11.36,11.37,11.37,15367200
2017-01-25,114.139999,114.440002,113.68,114.32,114.32,6697500,228.699997,229.570007,228.50999500000003,229.570007,220.99424700000003,84437700,19994.48047,20082.0,19994.48047,20068.50977,20068.50977,372240000,17.5,17.75,17.15,17.549999,17.45891,888100,1.0748,1.0734,1.0773,1.0713,1,55.08,55.24,55.65,54.75,275730,0,52.94,52.97,53.48,52.58,1,41193,41590,41590,40860,14810,0,2.515,2.458,2.5380000000000003,2.449,1,988.55,997.15,1004.0,976.0,0,737.8,761.65,762.0,753.0,0,855,100.019,100.24,100.395,99.815,28270,0,23.360001,23.5,23.120001,23.469999,23.159616,64683100,11.3,11.46,11.27,11.31,11.31,19089800
2017-01-27,112.93,113.550003,112.809998,113.489998,113.489998,6706600,229.419998,229.589996,228.75999500000003,228.970001,220.416656,59711100,20103.35938,20115.9707,20072.64063,20093.7793,20093.7793,343130000,16.799999,17.200001,16.700001,17.15,17.060986,541900,1.0699,1.0685,1.0729,1.0661,1,55.52,56.09,56.5,54.86,142070,0,53.17,53.81,54.16,52.66,0,41432,40990,41739,40470,17940,1,2.486,2.51,2.531,2.481,0,988.45,980.45,988.5,964.8,1,739.65,722.65,745.25,714.5,1,845,100.526,100.515,100.81,100.31,30570,1,22.879999,23.27,22.879999,23.219999,22.912922,49016500,11.4,11.44,11.27,11.4,11.4,19895300
2017-01-30,113.610001,114.300003,113.540001,113.970001,113.970001,7687800,228.169998,228.199997,226.410004,227.550003,219.049713,79737300,20028.61914,20028.61914,19870.39063,19971.13086,19971.13086,317280000,17.25,17.450001,16.9,17.0,16.911764,608500,1.0695,1.0692,1.0742,1.0619,0,55.23,55.47,55.7,54.97,104900,0,52.6,53.19,53.5,52.45,0,41372,41516,41625,41300,10680,0,2.49,2.479,2.499,2.462,1,992.1,989.5,994.95,978.3,1,739.55,742.0,743.0,727.5,0,845,100.414,100.43,101.015,100.145,38520,0,23.33,23.6,23.1,23.15,22.843849,35261200,11.35,11.35,11.23,11.28,11.28,16441600
2017-01-31,115.269997,115.82,115.18,115.550003,115.550003,10421900,226.979996,227.600006,226.320007,227.52999900000003,219.030441,75880800,19913.16016,19918.16992,19784.76953,19864.08984,19864.08984,373750000,17.5,17.700001,17.15,17.65,17.55839,1168300,1.0798,1.0695,1.0814,1.0684,1,55.7,55.25,56.0,54.9,28800,1,52.8,52.65,53.61,52.29,1,41911,41536,41990,41410,16620,1,2.466,2.484,2.499,2.4330000000000003,0,999.25,992.05,1002.65,989.4,1,755.4,740.0,759.5,740.0,1,0,99.481,100.39,100.505,99.4,57720,0,23.73,23.93,23.67,23.93,23.613533,92955600,11.4,11.48,11.28,11.32,11.32,19187000
2017-02-01,114.660004,115.449997,114.139999,115.199997,115.199997,6932900,227.52999900000003,228.589996,226.940002,227.619995,219.117111,79117700,19923.81055,19967.73047,19845.99023,19890.93945,19890.93945,426670000,17.549999,18.0,17.25,17.700001,17.608131,1134700,1.0769,1.0798,1.081,1.0731,0,56.8,55.55,56.83,55.36,301240,1,53.55,52.77,53.92,52.66,1,41889,41893,42249,41701,16050,0,2.477,2.461,2.518,2.459,1,1003.65,999.05,1003.8,994.65,1,764.0,763.75,763.75,763.75,1,845,99.608,99.58,100.06,99.48,42200,1,23.559999,24.99,23.450001,23.85,23.534592,56371600,11.42,11.55,11.33,11.48,11.48,20131300
2017-02-02,116.260002,116.57,115.629997,115.839996,115.839996,7189500,227.619995,228.100006,226.820007,227.770004,219.26149,69657600,19858.33984,19922.75,19831.08984,19884.91016,19884.91016,347220000,18.15,18.25,17.65,18.0,17.906574,813200,1.0758,1.0767,1.0829,1.0753,0,56.56,56.53,57.45,56.33,297350,0,53.7,53.63,54.4,53.41,1,41801,42250,42468,41730,15740,0,2.474,2.477,2.481,2.4330000000000003,0,999.9,1003.8,1014.95,998.7,0,760.35,770.5,770.5,770.45,0,845,99.788,99.56,99.84,99.195,40680,1,24.41,24.549999,24.209999,24.379999,24.057581,56822500,11.57,11.59,11.43,11.51,11.51,19759600
2017-02-03,115.730003,116.370003,115.709999,116.129997,116.129997,9455500,228.820007,229.550003,228.460007,229.339996,220.772842,80563200,19964.21094,20081.48047,19964.21094,20071.46094,20071.46094,344220000,17.9,18.25,17.799999,18.0,17.906574,605400,1.0784,1.0759,1.08,1.0714,1,56.81,56.92,57.3,56.39,264760,1,53.84,53.73,54.27,53.45,1,41797,41689,41878,41444,13780,0,2.467,2.477,2.506,2.428,0,1006.85,1000.05,1007.5,988.15,1,750.3,760.6,760.95,746.0,0,845,99.842,99.825,100.37,99.52,49520,1,24.379999,24.65,24.27,24.5,24.175997,33050500,11.49,11.62,11.46,11.54,11.54,20923400
2017-02-06,117.07,117.739998,116.739998,117.699997,117.699997,8547800,228.869995,229.330002,228.539993,228.929993,220.37817400000003,57790100,20025.60938,20094.94922,20002.81055,20052.41992,20052.41992,281720000,18.299999,19.0,18.0,18.950001,18.851645,1004600,1.075,1.0781,1.0801,1.0703,0,55.72,56.85,57.13,55.65,252700,0,53.12,53.84,54.16,52.93,0,42286,41888,42340,41888,10640,1,2.417,2.472,2.472,2.406,0,1016.85,1007.5,1018.25,1006.25,1,775.6,751.95,776.2,751.95,1,845,99.865,99.7,100.225,99.605,27450,1,24.9,25.42,24.620001,25.4,25.064093,74544000,11.52,11.54,11.34,11.38,11.38,24406200
2017-02-07,117.309998,117.739998,117.199997,117.459999,117.459999,8621000,229.380005,229.660004,228.720001,228.940002,220.387787,57931200,20107.61914,20155.34961,20068.67969,20090.28906,20090.28906,279670000,18.799999,19.35,18.700001,18.85,18.752163,977400,1.0681,1.075,1.0751,1.0654,0,55.05,55.91,55.98,54.58,317180,0,51.69,53.19,53.28,51.67,0,42502,42330,42580,42170,13290,1,2.397,2.4090000000000003,2.441,2.367,0,1007.75,1016.85,1018.2,1006.35,0,765.75,774.2,774.2,756.2,0,845,100.245,99.96,100.695,99.91,38830,1,25.129999,25.57,25.030001,25.290001,24.955549,58295200,11.21,11.23,11.11,11.19,11.19,38093500
2017-02-08,118.089996,118.589996,117.809998,118.190002,118.190002,9633400,228.940002,229.389999,228.309998,229.240005,220.676605,51566200,20049.28906,20068.2793,20015.33008,20054.33984,20054.33984,280410000,19.15,19.549999,18.950001,19.25,19.150087,1433600,1.0698,1.0682,1.0715,1.0639,1,55.12,54.5,55.68,54.44,409830,1,52.39,51.68,52.71,51.26,1,42345,42393,42533,42195,11750,0,2.34,2.397,2.402,2.325,0,1017.75,1007.6,1022.35,1005.65,1,771.4,766.95,769.8,766.95,1,845,100.264,100.435,100.63,100.03,31540,1,25.559999,25.709999,25.27,25.57,25.231846,41295600,11.11,11.28,11.04,11.23,11.23,27492100
2017-02-09,118.190002,118.580002,117.199997,117.290001,117.290001,8177200,229.240005,230.949997,229.240005,230.600006,221.985748,65955200,20061.73047,20206.35938,20061.73047,20172.40039,20172.40039,325310000,19.25,19.450001,18.549999,18.65,18.5532,773600,1.0656,1.0699,1.0711,1.065,0,55.63,55.3,55.92,55.23,263400,1,53.16,52.39,53.23,52.39,1,42031,42379,42413,41884,14550,0,2.397,2.329,2.402,2.326,1,1015.2,1017.8,1032.1,1014.8,0,775.0,775.3,777.0,775.1,1,845,100.647,100.24,100.67,100.075,33570,1,25.57,25.620001,24.84,24.91,24.580572,80783300,11.23,11.39,11.23,11.35,11.35,20406900
2017-02-10,116.68,117.860001,116.669998,117.599998,117.599998,9072100,231.0,231.770004,230.619995,231.50999500000003,222.861786,66015900,20211.23047,20298.21094,20204.75977,20269.36914,20269.36914,312230000,18.35,19.0,18.25,18.950001,18.851645,1002300,1.0641,1.0658,1.067,1.0609,0,56.7,55.66,56.88,55.59,284710,1,53.84,53.19,54.17,52.94,1,42597,42145,42736,41793,14930,1,2.4090000000000003,2.4,2.434,2.397,1,1014.3,1015.25,1015.75,993.2,0,785.55,787.05,787.05,783.7,1,845,100.791,100.685,101.015,100.56,34600,1,24.67,25.360001,24.6,25.290001,24.955549,65396100,11.53,11.58,11.48,11.5,11.5,26622800
2017-02-13,116.730003,116.949997,116.150002,116.800003,116.800003,7354900,232.080002,233.070007,232.050003,232.770004,224.074707,55182100,20338.53906,20441.48047,20322.94922,20412.16016,20412.16016,314620000,18.700001,18.799999,18.299999,18.4,18.304499,949000,1.0598,1.0634,1.0658,1.0592,0,55.59,56.68,56.81,55.41,234310,0,52.88,53.85,54.0,52.82,0,42422,42629,42731,42355,11150,0,2.436,2.423,2.452,2.416,1,1000.85,1010.55,1014.1,995.8,0,777.35,782.5,782.55,781.7,0,845,100.95,100.79,101.11,100.57,23850,1,25.0,25.15,24.860001,24.950001,24.620045,49701600,11.37,11.4,11.3,11.32,11.32,20504000
2017-02-14,117.510002,117.559998,116.379997,116.93,116.93,6920800,232.559998,233.710007,232.160004,233.699997,224.969955,67794500,20374.2207,20504.41016,20374.01953,20504.41016,20504.41016,356580000,18.75,18.799999,18.1,18.6,18.50346,833900,1.0577,1.0596,1.0634,1.0559,0,55.97,55.75,56.46,55.53,254980,1,53.03,52.94,53.75,52.89,1,42480,42549,42888,42222,16520,1,2.472,2.436,2.502,2.427,1,1003.35,1001.05,1011.65,998.7,1,783.45,783.2,783.9,780.55,1,860,101.233,100.95,101.385,100.7,38110,1,25.27,25.33,24.610001,24.92,24.590441,56627800,11.48,11.49,11.35,11.38,11.38,18470900
2017-02-15,116.330002,117.480003,116.25,117.449997,117.449997,7088400,233.449997,235.139999,233.389999,234.919998,226.144394,86785800,20504.26953,20620.44922,20496.0293,20611.85938,20611.85938,384380000,18.25,18.9,18.15,18.4,18.304499,935200,1.0601,1.0577,1.0611,1.0523,1,55.75,55.82,56.25,55.56,272520,0,53.01,53.03,53.54,52.76,0,42651,42559,42689,42286,11870,1,2.497,2.479,2.524,2.466,1,1012.35,1003.35,1014.45,990.7,1,788.65,785.35,789.15,785.35,1,875,101.164,101.315,101.75,100.975,42910,0,24.6,24.969999,24.5,24.93,24.600309,28928900,11.33,11.45,11.32,11.36,11.36,19615800
2017-02-16,117.93,118.349998,117.830002,118.080002,118.080002,6378700,234.949997,235.160004,233.850006,234.720001,225.951889,84722400,20627.31055,20639.86914,20556.83008,20619.76953,20619.76953,354120000,18.450001,19.15,18.450001,19.0,18.901384,715300,1.0674,1.06,1.0682,1.0588,1,55.65,55.74,56.24,55.13,310840,0,53.43,53.06,53.64,52.73,1,43010,42710,43131,42655,14720,1,2.447,2.499,2.499,2.438,0,1014.95,1012.1,1021.65,1011.7,1,795.8,795.35,796.6,794.6,1,875,100.43,100.935,101.045,100.4,41900,0,25.07,25.34,24.98,25.200001,24.866739000000006,46822700,11.44,11.45,11.27,11.41,11.41,13772400
2017-02-17,118.190002,118.400002,117.620003,117.68,117.68,7338100,233.949997,235.089996,233.929993,235.089996,226.308044,77204100,20564.13086,20624.05078,20532.60938,20624.05078,20624.05078,340620000,19.0,19.1,18.299999,18.299999,18.205017,794300,1.0614,1.0675,1.0679,1.0605,0,55.81,55.73,55.88,55.1,270490,1,53.38,53.57,53.62,52.98,0,42937,42919,42999,42782,9840,0,2.42,2.457,2.465,2.4,0,1006.35,1014.95,1019.15,1003.75,0,781.6,792.35,792.35,782.0,0,890,100.951,100.495,100.96,100.44,27270,1,25.290001,25.32,24.73,24.790001,24.462162,50189500,11.32,11.42,11.31,11.39,11.39,13810200
2017-02-21,117.040001,118.0,116.769997,117.75,117.75,6166900,235.520004,236.690002,235.50999500000003,236.490005,227.655746,88946100,20663.42969,20757.64063,20663.36914,20743.0,20743.0,336880000,18.1,18.299999,17.85,18.15,18.055796,684900,1.0537,1.0611,1.0618,1.0526,0,56.66,56.17,57.31,56.1,335440,1,54.06,53.48,54.68,53.35,1,42836,42810,42929,42415,13730,0,2.431,2.436,2.461,2.4130000000000003,0,1004.3,1007.1,1007.95,990.6,0,781.7,777.25,777.9,765.5,1,900,101.355,101.08,101.61,101.075,28830,1,24.48,24.76,24.120001,24.620001,24.294409,50226300,11.63,11.64,11.51,11.54,11.54,25221400
2017-02-22,117.860001,118.019997,117.239998,117.910004,117.910004,6057200,236.020004,236.539993,235.830002,236.27999900000003,227.453598,62115200,20715.41016,20781.58984,20692.39063,20775.59961,20775.59961,310530000,18.1,18.4,17.6,18.25,18.155277,985800,1.0556,1.0534,1.0574,1.0493,1,55.84,56.74,57.01,55.64,245160,0,53.88,54.27,54.61,53.36,0,42713,42747,42865,42601,9640,0,2.415,2.438,2.454,2.391,0,1004.85,1004.4,1008.05,998.65,1,771.5,777.65,778.3,773.6,0,900,101.194,101.36,101.715,101.155,38970,0,24.48,24.6,23.82,24.33,24.008244,78978500,11.38,11.4,11.32,11.36,11.36,18527400
2017-02-23,118.760002,119.160004,118.68,118.940002,118.940002,7523300,236.880005,236.899994,235.559998,236.440002,227.60762000000003,74615900,20817.21094,20840.69922,20746.41016,20810.32031,20810.32031,302110000,18.549999,18.65,17.950001,18.049999,17.956314000000006,974400,1.0581,1.0557,1.0597,1.0538,1,56.58,56.2,57.26,56.18,223590,1,54.39,53.94,54.97,53.91,1,42856,42738,43062,42550,12850,1,2.376,2.417,2.42,2.372,0,1012.1,1004.8,1020.5,997.5,1,775.75,777.6,777.95,776.9,1,900,101.053,101.35,101.435,100.855,32820,0,24.73,24.860001,24.35,24.370001,24.047714000000006,45345000,11.61,11.65,11.5,11.53,11.53,19254600
2017-02-24,119.739998,119.879997,119.25,119.699997,119.699997,9809000,235.460007,236.789993,235.410004,236.740005,227.896423,82381600,20751.91016,20821.75977,20733.94922,20821.75977,20821.75977,292540000,18.299999,18.35,16.1,16.1,16.016436,1880300,1.0563,1.0583,1.062,1.0557,0,55.99,56.4,56.66,55.74,164960,0,54.0,54.36,54.55,53.8,0,43353,43086,43425,43086,9150,1,2.315,2.377,2.384,2.31,0,1031.05,1012.3,1032.05,1010.9,1,773.75,779.75,785.05,778.85,0,920,101.09,101.04,101.15,100.64,35990,1,24.709999,24.719999,24.049999,24.129999,23.810886,49738700,11.44,11.51,11.44,11.46,11.46,11322100
2017-02-27,119.730003,120.400002,119.120003,119.120003,119.120003,9263500,236.639999,237.309998,236.350006,237.110001,228.252594,56515400,20808.71094,20851.33008,20774.75977,20837.43945,20837.43945,256540000,16.4,17.15,15.7,15.8,15.717993,1297500,1.0588,1.0562,1.0633,1.0552,1,55.93,55.96,56.77,55.86,139290,0,54.03,54.03,54.61,53.94,1,43424,43343,43574,43289,9070,1,2.367,2.324,2.37,2.317,1,1031.95,1028.15,1047.7,1027.4,1,785.7,771.0,790.45,771.0,1,920,101.129,101.155,101.28,100.68,24660,1,24.1,24.58,22.73,22.84,22.537949,112479400,11.56,11.57,11.45,11.47,11.47,10362500
2017-02-28,119.709999,119.839996,118.82,119.230003,119.230003,8727800,236.669998,236.949997,236.020004,236.470001,227.63649,96961900,20833.88086,20841.24023,20781.21094,20812.24023,20812.24023,339210000,15.95,16.35,15.25,15.3,15.220589000000002,1643500,1.0577,1.0587,1.0632,1.057,0,55.59,56.02,56.15,55.23,28350,0,53.99,54.07,54.26,53.21,0,43247,43350,43605,43102,11250,0,2.397,2.363,2.401,2.336,1,1022.3,1031.95,1038.9,1021.9,0,772.4,784.1,784.1,770.5,0,0,101.129,101.2,101.38,100.775,31150,0,23.24,23.42,22.639999,22.85,22.547815,83215200,11.36,11.47,11.28,11.45,11.45,16896500
2017-03-01,117.980003,119.120003,117.949997,119.059998,119.059998,8679600,238.389999,240.320007,238.369995,239.77999900000003,230.82283,149158200,20957.28906,21169.10938,20957.28906,21115.55078,21115.55078,392820000,15.15,15.7,14.95,15.4,15.320068,1147400,1.0548,1.0575,1.0590000000000002,1.0514,0,56.36,56.45,57.05,56.24,261740,1,53.67,53.98,54.47,53.66,0,43408,43107,43461,43065,760,1,2.458,2.415,2.471,2.397,1,1018.05,1022.2,1030.3,1014.6,0,779.75,771.55,784.5,771.55,1,920,101.78,101.475,101.98,101.22,54890,1,22.450001,23.17,22.27,22.98,22.676096,64108600,11.51,11.55,11.4,11.4,11.4,14578500
2017-03-02,117.760002,118.339996,117.230003,117.580002,117.580002,10986300,239.559998,239.570007,238.210007,238.270004,229.369263,70246000,21128.91016,21129.19922,20996.60938,21002.9707,21002.9707,319910000,15.15,15.4,14.4,14.45,14.375,1332100,1.0507,1.0547,1.0552,1.0493,0,55.08,56.31,56.44,55.03,350120,0,52.59,53.75,53.86,52.6,0,42182,43341,43415,42069,370,0,2.482,2.467,2.505,2.4530000000000003,1,993.95,1018.1,1020.6,984.3,0,770.45,775.0,777.05,770.15,0,920,102.204,101.81,102.27,101.79,30510,1,22.49,22.690001,21.83,21.93,21.639984,102332100,11.21,11.3,11.15,11.17,11.17,21734400
2017-03-03,116.949997,117.730003,116.440002,117.510002,117.510002,10665800,238.169998,238.610001,237.729996,238.419998,229.513641,81974300,21008.75,21039.96094,20953.85938,21005.71094,21005.71094,254420000,14.65,14.85,14.25,14.75,14.75,1045800,1.0623,1.0508,1.0626,1.0502,1,55.9,55.18,55.95,55.09,248710,1,53.2,52.6,53.41,52.57,1,42151,42259,42300,41996,140,0,2.482,2.483,2.521,2.471,1,1000.6,993.95,1000.7,985.5,1,768.25,771.7,771.7,761.0,0,920,101.548,102.08,102.165,101.335,61010,0,21.73,22.469999,21.57,22.200001,21.906412,82068800,11.19,11.33,11.18,11.29,11.29,14425600
2017-03-06,117.349998,117.349998,116.629997,116.720001,116.720001,4883500,237.5,238.119995,237.00999500000003,237.710007,228.830185,55391500,20955.71094,20986.42969,20912.10938,20954.33984,20954.33984,266620000,14.75,14.75,13.8,14.3,14.3,1237600,1.0581,1.0617,1.0643,1.0575,0,56.01,55.8,56.25,55.32,224200,1,53.18,53.21,53.58,52.78,0,42429,42780,42799,42370,9170,1,2.494,2.474,2.507,2.457,1,980.6,1001.75,1002.2,977.8,0,773.7,779.0,779.0,767.95,1,920,101.645,101.44,101.74,101.225,38660,1,22.1,22.120001,21.35,21.639999,21.353817000000006,75805800,11.32,11.36,11.24,11.28,11.28,15630400
2017-03-07,116.129997,116.25,115.620003,115.779999,115.779999,6846300,237.360001,237.770004,236.75999500000003,237.0,228.146667,65103700,20934.89063,20970.53906,20901.25977,20924.75977,20924.75977,274630000,14.25,14.55,13.8,13.85,13.85,933300,1.0566,1.0583,1.0603,1.0557,0,55.92,55.95,56.65,55.56,269520,0,52.77,53.2,53.83,52.75,0,41943,42475,42475,41888,11370,0,2.518,2.494,2.52,2.491,1,963.8,980.65,981.4,960.6,0,775.55,772.15,777.0,766.95,1,920,101.805,101.74,101.905,101.52,20650,1,21.379999,21.799999,21.219999,21.51,21.225536,49198800,11.38,11.39,11.26,11.27,11.27,10927500
2017-03-08,114.989998,115.360001,114.949997,115.059998,115.059998,7620900,237.339996,237.639999,236.399994,236.559998,227.723114,78168800,20940.43945,20951.43945,20835.58008,20855.73047,20855.73047,296780000,13.75,14.45,13.7,14.3,14.3,1344400,1.0541,1.0566,1.0576,1.0535,0,53.11,55.63,55.77,52.93,444130,0,50.19,52.81,52.94,50.07,0,41430,41927,41959,41377,12440,0,2.56,2.52,2.583,2.507,1,951.45,963.75,965.5,946.75,0,771.15,769.0,774.45,767.75,0,920,102.076,101.76,102.185,101.705,51020,1,21.23,21.639999,21.17,21.35,21.067654,47354800,11.11,11.22,10.62,10.67,10.67,65761200
2017-03-09,114.779999,115.029999,114.410004,114.470001,114.470001,6410900,236.699997,237.240005,235.740005,236.860001,228.011917,90683900,20864.32031,20900.57031,20777.16016,20858.18945,20858.18945,275960000,14.25,14.45,14.0,14.3,14.3,1365800,1.0577,1.0541,1.0617,1.0525,1,52.19,53.49,53.86,51.5,504120,0,49.62,50.3,50.92,48.67,0,40834,41331,41408,40776,15610,0,2.609,2.56,2.609,2.5580000000000003,1,936.5,951.45,954.1,935.35,0,748.85,770.0,770.0,751.0,0,930,101.853,102.15,102.25,101.7,31010,0,21.389999,21.549999,21.139999,21.139999,20.86043,36909000,10.57,10.59,10.32,10.53,10.53,48216300
2017-03-10,114.449997,114.730003,114.129997,114.720001,114.720001,7929500,237.970001,238.020004,236.589996,237.690002,228.810928,81991700,20919.00977,20940.28906,20827.66016,20902.98047,20902.98047,315430000,14.4,15.0,14.05,14.9,14.9,952500,1.0672,1.0577,1.0702,1.0572,1,51.37,52.33,53.02,51.14,351340,0,48.38,49.64,50.14,48.34,0,40528,40750,40894,40420,15760,0,2.575,2.613,2.624,2.575,0,943.9,936.45,947.85,935.85,1,745.65,747.7,752.3,745.4,0,930,101.247,101.945,101.98,101.18,18210,0,21.32,21.889999,21.190001,21.73,21.442627,82724800,10.52,10.52,10.25,10.29,10.29,43623400
2017-03-13,114.629997,114.910004,114.510002,114.739998,114.739998,5807400,237.619995,237.860001,237.240005,237.809998,228.926453,57256800,20899.2793,20926.06055,20845.71094,20881.48047,20881.48047,289260000,15.0,15.15,14.7,14.9,14.9,881900,1.0654,1.0672,1.0715,1.065,0,51.35,51.49,51.7,50.85,276760,0,48.44,48.49,48.72,47.94,1,40418,40680,40680,40360,4410,0,2.6260000000000003,2.584,2.628,2.5580000000000003,1,939.15,944.0,949.1,937.8,0,755.3,749.45,758.0,749.45,1,930,101.31,101.28,101.4,101.03,1620,1,21.889999,22.1,21.73,22.0,21.709057,52664600,10.29,10.34,10.22,10.28,10.28,41080000
2017-03-14,114.540001,115.010002,114.029999,114.120003,114.120003,5301800,237.179993,237.240005,236.190002,236.899994,228.050415,59880800,20848.59961,20874.0,20786.31055,20837.36914,20837.36914,246820000,14.8,15.2,14.05,14.25,14.25,888300,1.0604,1.0655,1.0664,1.0599,0,50.92,51.34,51.86,50.25,411630,0,48.48,48.51,48.84,47.15,1,40083,40402,40467,40006,10710,0,2.602,2.62,2.629,2.588,0,939.1,939.2,945.1,936.8,0,742.5,749.25,749.7,741.55,0,930,101.574,101.285,101.66,101.215,22530,1,21.91,22.190001,21.26,21.34,21.057787,80950500,10.11,10.21,10.02,10.19,10.19,43678900
2017-03-15,114.290001,116.25,114.019997,116.25,116.25,13524100,237.559998,239.440002,237.289993,238.949997,230.023865,96081800,20874.7793,20977.4707,20859.59961,20950.09961,20950.09961,306590000,14.3,15.65,14.2,15.55,15.55,1520300,1.0735,1.0604,1.0742,1.0603,1,51.81,51.5,52.15,51.36,327900,1,48.98,48.8,49.08,48.19,1,40045,40000,40116,39808,10550,0,2.5,2.5980000000000003,2.6,2.495,0,958.9,939.15,958.95,932.95,1,746.1,745.4,767.0,744.95,1,930,100.575,101.57,101.59,100.32,47710,0,21.57,23.040001,21.370001,22.98,22.676096,150366100,10.31,10.41,10.24,10.38,10.38,34094800
2017-03-16,117.269997,117.290001,116.690002,116.730003,116.730003,9322000,239.110001,239.199997,238.100006,238.479996,229.571396,78344000,20969.26953,21000.10938,20893.5,20934.55078,20934.55078,264360000,15.95,16.049999,15.45,15.45,15.45,982600,1.0766,1.0734,1.0772,1.0706,1,51.74,52.08,52.65,51.5,281530,0,48.8,49.06,49.67,48.51,0,40598,40450,41235,40450,15700,1,2.537,2.497,2.542,2.486,1,958.65,959.0,973.75,956.45,0,767.25,771.6,775.0,766.9,1,945,100.185,100.345,100.58,100.045,36550,0,22.98,23.450001,22.690001,22.77,22.468874,61512900,10.39,10.4,10.29,10.36,10.36,22429000
2017-03-17,117.040001,117.269997,116.910004,116.989998,116.989998,4683000,237.75,237.970001,237.02999900000003,237.02999900000003,229.168243,89002100,20965.36914,20980.50977,20911.07031,20914.61914,20914.61914,535280000,15.5,15.75,15.15,15.5,15.5,1482100,1.0738,1.0765,1.0784,1.0728,0,51.76,51.74,52.18,51.53,220350,1,48.68,48.87,49.28,48.68,0,40909,40761,40949,40675,8190,1,2.501,2.544,2.544,2.49,0,965.8,958.65,966.7,953.85,1,776.4,775.0,780.0,775.0,1,960,100.115,100.065,100.28,99.97,23350,0,22.860001,23.08,22.51,22.67,22.370197,49383500,10.42,10.43,10.32,10.33,10.33,17883700
2017-03-20,117.309998,117.599998,117.209999,117.510002,117.510002,4000200,237.02999900000003,237.360001,236.320007,236.770004,228.91687,52537000,20916.26953,20955.44922,20885.69922,20905.85938,20905.85938,253610000,15.5,15.65,15.05,15.4,15.4,882000,1.0739,1.074,1.0779,1.0725,1,51.62,51.8,51.94,51.01,239250,0,48.2,48.8,48.84,47.94,0,40869,41051,41062,40810,7270,0,2.463,2.508,2.513,2.463,0,972.85,967.0,973.35,962.25,1,782.2,781.0,785.5,780.4,1,960,100.234,100.11,100.265,99.835,19260,1,22.74,23.0,22.58,22.889999,22.587288,45769700,10.26,10.36,10.22,10.27,10.27,13767800
2017-03-21,117.769997,118.800003,117.760002,118.540001,118.540001,9567900,237.470001,237.610001,233.580002,233.729996,225.977692,131809300,20956.33008,20970.03906,20653.25977,20668.00977,20668.00977,369320000,15.45,16.1,15.15,15.85,15.85,1212900,1.0811,1.074,1.0822,1.072,1,50.96,51.7,52.22,50.73,291710,0,47.34,47.93,48.73,47.23,0,41282,40750,41315,40705,11590,1,2.416,2.466,2.499,2.416,0,972.6,972.9,976.6,960.2,0,788.2,783.0,793.8,783.0,1,960,99.614,100.175,100.18,99.46,33890,0,23.049999,23.51,23.030001,23.26,22.952394,75857100,10.3,10.33,10.07,10.11,10.11,24905200
2017-03-22,118.870003,119.150002,118.68,118.830002,118.830002,7287400,233.770004,234.610001,233.050003,234.27999900000003,226.50944500000003,97569200,20640.41992,20686.21094,20578.94922,20661.30078,20661.30078,325090000,15.85,16.049999,15.55,15.75,15.75,619000,1.0797,1.081,1.0827,1.0776,0,50.64,50.86,50.98,49.71,327910,0,48.12,48.19,48.35,47.04,1,41233,41310,41348,41063,9210,0,2.403,2.414,2.425,2.375,0,962.35,972.6,974.45,960.55,0,790.0,784.0,795.65,784.0,1,975,99.468,99.5,99.725,99.34,30150,0,23.42,23.559999,23.129999,23.25,22.942526,61585400,10.02,10.14,9.88,10.12,10.12,22442800
2017-03-23,119.150002,119.25,118.32,118.669998,118.669998,6201100,234.27999900000003,235.339996,233.600006,234.02999900000003,226.267746,100410300,20645.07031,20757.89063,20618.61914,20656.58008,20656.58008,280050000,15.8,15.9,15.4,15.85,15.85,847900,1.0783,1.0797,1.0807,1.0769,0,50.56,50.83,51.1,50.25,320210,0,47.67,48.17,48.5,47.6,0,41300,41170,41497,41165,11570,1,2.418,2.4090000000000003,2.437,2.387,1,962.95,962.4,971.85,957.35,1,800.7,788.05,809.25,788.05,1,1000,99.563,99.585,99.665,99.435,23580,1,23.360001,23.450001,22.629999,23.030001,22.725435,67748100,10.04,10.07,9.99,10.01,10.01,18601100
2017-03-24,118.5,119.209999,118.389999,118.860001,118.860001,6879600,234.380005,235.039993,232.960007,233.860001,226.103378,112504900,20674.44922,20718.33008,20529.66992,20596.7207,20596.7207,292980000,15.7,16.0,15.65,15.7,15.7,439400,1.0799,1.0784,1.082,1.0761,1,50.8,50.64,51.06,50.4,215340,1,48.13,47.7,48.23,47.57,1,41530,41302,41618,41210,9690,1,2.418,2.418,2.438,2.393,1,966.35,962.9,970.2,957.45,1,813.8,806.65,815.0,806.65,1,1015,99.442,99.57,99.815,99.355,22920,0,22.950001,23.18,22.83,22.92,22.616892,35724900,10.05,10.1,9.98,10.09,10.09,16115000
2017-03-27,119.93,120.080002,119.269997,119.529999,119.529999,8519600,231.929993,233.919998,231.610001,233.619995,225.871338,87454500,20488.34961,20578.46094,20412.80078,20550.98047,20550.98047,269380000,15.95,16.5,15.75,16.25,16.25,733800,1.0865,1.0797,1.0905,1.0795,1,50.75,51.03,51.1,50.03,195520,0,47.84,48.14,48.3,47.1,0,42122,41650,42153,41650,10640,1,2.378,2.382,2.384,2.3480000000000003,0,970.6,973.65,987.05,970.4,0,794.95,806.9,810.0,794.95,0,1015,98.973,99.335,99.335,98.67,31750,0,23.440001,23.540001,23.15,23.43,23.120148,61768100,9.93,10.05,9.88,10.04,10.04,22504200
2017-03-28,119.739998,119.830002,118.779999,119.040001,119.040001,7112800,233.270004,235.809998,233.139999,235.320007,227.514954,93483900,20542.14063,20735.60938,20520.09961,20701.5,20701.5,299670000,16.35,16.450001,15.65,15.8,15.8,849100,1.0813,1.0864,1.0873,1.0797,0,51.33,50.77,51.87,50.77,186410,1,48.45,47.91,48.76,47.82,1,42388,42036,42440,41992,10870,1,2.42,2.382,2.421,2.357,1,956.75,970.7,974.5,952.9,0,793.1,789.0,797.3,788.6,0,1015,99.549,99.055,99.62,98.92,26360,1,23.35,23.48,22.58,22.809999,22.508345,74233000,10.11,10.23,10.09,10.15,10.15,17808800
2017-03-29,119.220001,119.449997,119.050003,119.330002,119.330002,4911000,234.990005,235.809998,234.729996,235.539993,227.727676,61950400,20675.75,20684.73047,20625.0293,20659.32031,20659.32031,238320000,16.549999,17.700001,16.35,17.4,17.4,1711300,1.0767,1.0811,1.0827,1.0739,0,52.42,51.43,52.48,51.36,140440,1,49.6,48.51,49.67,48.42,1,42283,42190,42298,42005,9730,0,2.38,2.425,2.427,2.378,0,959.2,956.9,960.15,951.55,1,790.65,793.95,794.15,787.4,0,1015,99.836,99.56,99.965,99.495,25950,1,22.74,23.059999,22.66,22.91,22.607023,33489000,10.18,10.4,10.17,10.37,10.37,23155500
2017-03-30,118.769997,119.120003,118.32,118.470001,118.470001,6894600,235.470001,236.520004,235.270004,236.289993,228.45277400000003,56737900,20662.78906,20753.7793,20643.59961,20728.49023,20728.49023,270900000,17.4,17.700001,17.25,17.4,17.4,884900,1.0675,1.0765,1.0772,1.0671,0,52.96,52.39,53.1,52.03,128550,1,50.36,49.64,50.51,49.31,1,42147,42302,42400,41960,11470,0,2.421,2.385,2.425,2.373,1,952.2,959.3,963.5,950.15,0,798.05,788.35,803.85,788.35,1,1015,100.285,99.85,100.465,99.795,28860,1,22.73,22.889999,22.530001,22.549999,22.251781,44880400,10.47,10.59,10.44,10.57,10.57,28570800
2017-03-31,118.610001,119.080002,118.459999,118.720001,118.720001,8520800,235.899994,236.50999500000003,235.679993,235.740005,227.921021,73733100,20700.33984,20722.58984,20660.67969,20663.2207,20663.2207,303770000,17.5,17.700001,17.0,17.049999,17.049999,1091200,1.0652,1.0675,1.0705,1.0652,0,52.83,52.83,53.45,52.35,27460,0,50.79,50.38,50.91,49.96,1,42326,42040,42360,41901,9380,1,2.389,2.414,2.431,2.387,0,953.4,952.15,953.9,942.9,1,798.5,794.2,801.5,794.05,1,0,100.218,100.34,100.505,100.115,25570,0,22.65,23.120001,22.549999,22.809999,22.508345,56753500,10.52,10.66,10.51,10.64,10.64,19430600
2017-04-03,118.690002,119.370003,118.669998,119.349998,119.349998,6105700,235.800003,236.02999900000003,233.910004,235.330002,227.52464300000003,85546500,20665.16992,20692.33984,20517.82031,20650.21094,20650.21094,285670000,17.049999,17.4,17.0,17.200001,17.200001,861000,1.0671,1.0659999999999998,1.0683,1.0643,1,53.12,53.62,53.74,53.03,241750,1,50.24,50.72,50.86,50.15,0,42321,42310,42434,42060,10870,0,2.323,2.396,2.405,2.321,0,962.65,956.95,962.75,949.25,1,802.85,798.2,805.0,796.7,1,1025,100.412,100.405,100.56,100.235,19240,1,22.84,23.219999,22.790001,23.200001,22.893188,47771600,10.62,10.63,10.52,10.55,10.55,16796100
2017-04-04,119.589996,119.769997,119.379997,119.620003,119.620003,4687300,235.0,235.580002,234.559998,235.479996,227.66964700000003,56466200,20634.93945,20701.28906,20605.30078,20689.24023,20689.24023,237390000,17.200001,17.4,17.049999,17.200001,17.200001,586300,1.0674,1.0669,1.0678,1.0635,1,54.17,53.18,54.38,52.73,302110,1,51.1,50.29,51.35,49.93,1,42570,42470,42820,42411,8770,1,2.364,2.326,2.364,2.314,1,963.1,962.6,968.05,956.9,1,807.15,806.45,808.0,806.45,1,1025,100.426,100.34,100.605,100.3,15960,1,23.34,23.469999,23.190001,23.450001,23.139883,36716200,10.63,10.74,10.59,10.71,10.71,24385600
2017-04-05,118.620003,119.629997,118.400002,119.620003,119.620003,8106000,236.25999500000003,237.389999,234.539993,234.77999900000003,226.99287400000003,108800600,20745.06055,20887.5,20639.55078,20648.15039,20648.15039,284980000,17.1,17.299999,16.6,17.1,17.1,1153100,1.0663,1.0672,1.069,1.0633,0,54.36,54.22,55.09,53.97,353020,1,50.84,51.21,51.91,50.77,0,42258,42500,42518,42175,12290,0,2.339,2.361,2.384,2.325,0,965.3,962.95,972.1,956.0,1,808.05,803.0,815.0,803.0,1,1025,100.441,100.415,100.99,100.305,26550,1,23.17,23.66,23.02,23.48,23.169485,65945600,10.84,10.89,10.65,10.68,10.68,28988000
2017-04-06,119.220001,119.419998,118.980003,119.18,119.18,4633500,234.940002,236.039993,234.429993,235.440002,227.630997,69135800,20653.76953,20746.46094,20612.16992,20662.94922,20662.94922,251720000,17.200001,17.549999,17.15,17.25,17.25,735300,1.0644,1.0663,1.0687,1.063,0,54.89,54.13,55.0,54.02,239470,1,51.74,50.83,51.85,50.8,1,42093,42331,42389,41952,10640,0,2.341,2.332,2.3680000000000003,2.326,1,959.9,965.3,965.6,954.0,0,804.45,810.0,810.0,797.1,0,1025,100.57,100.37,100.67,100.285,18130,1,23.4,23.549999,23.25,23.51,23.199089,35595900,10.82,10.88,10.8,10.86,10.86,21920900
2017-04-07,120.300003,120.669998,119.139999,119.459999,119.459999,12351100,235.149994,236.0,234.639999,235.199997,227.398926,74412300,20647.81055,20726.07031,20606.94922,20656.09961,20656.09961,219730000,17.65,18.049999,17.15,17.35,17.35,1006100,1.0590000000000002,1.0644,1.0668,1.058,0,55.24,54.88,56.08,54.57,317780,1,52.33,51.76,53.0,51.55,1,41379,42340,42432,41128,17870,0,2.382,2.3480000000000003,2.386,2.269,1,956.8,960.05,981.75,951.45,0,804.05,802.5,812.0,799.3,0,1025,101.117,100.645,101.185,100.4,37150,1,23.91,24.02,23.219999,23.5,23.18922,53894800,10.89,10.97,10.87,10.96,10.96,19212800
2017-04-10,119.040001,119.690002,118.849998,119.459999,119.459999,4623700,235.360001,236.25999500000003,234.729996,235.339996,227.534302,67615300,20668.2207,20750.33008,20614.85938,20658.01953,20658.01953,230480000,17.25,17.5,17.049999,17.4,17.4,609600,1.0596,1.0593,1.0609,1.0571,1,55.98,55.19,56.05,55.19,298900,1,53.15,52.34,53.21,52.32,1,41366,41357,41468,41006,10960,0,2.366,2.384,2.395,2.346,0,945.8,956.1,956.6,938.65,0,790.35,799.0,799.7,788.35,0,1025,100.952,101.12,101.265,100.87,21830,0,23.379999,23.709999,23.200001,23.65,23.337234,44121700,11.07,11.14,11.04,11.14,11.14,22166500
2017-04-11,120.330002,121.400002,120.290001,121.190002,121.190002,12455300,234.899994,235.179993,233.339996,235.059998,227.263565,88045300,20644.32031,20660.0293,20512.56055,20651.30078,20651.30078,255120000,17.65,18.1,17.450001,17.799999,17.799999,766800,1.0602,1.0595,1.0631,1.0577,1,56.23,56.08,56.3,55.45,340420,1,53.41,53.16,53.48,52.73,1,42187,41460,42275,41321,13590,1,2.298,2.353,2.357,2.293,0,971.7,945.7,973.7,943.75,1,803.45,789.0,805.0,789.0,1,1025,100.622,100.9,101.005,100.51,24420,0,23.99,24.459999,23.870001,24.360001,24.037848,88138900,11.13,11.21,11.06,11.17,11.17,24549100
2017-04-12,121.379997,122.220001,121.139999,122.019997,122.019997,9502500,234.740005,234.960007,233.770004,234.02999900000003,226.267746,81864400,20637.94922,20642.53906,20553.0293,20591.85938,20591.85938,267670000,17.75,18.0,17.299999,17.75,17.75,1079000,1.0666,1.0606,1.0677,1.0589,1,55.86,56.28,56.65,55.5,373530,0,52.84,53.48,53.84,52.79,0,42202,42308,42418,42154,9030,1,2.244,2.3,2.31,2.239,0,976.05,971.8,976.35,962.95,1,796.65,805.35,805.35,789.45,0,1025,100.711,100.595,100.76,100.01,22390,1,24.360001,24.59,24.08,24.57,24.24507,64128000,11.24,11.26,11.08,11.11,11.11,25773000
2017-04-13,122.540001,122.650002,122.029999,122.599998,122.599998,9892600,233.639999,234.490005,232.50999500000003,232.50999500000003,224.798157,92880400,20561.68945,20612.26953,20453.25,20453.25,20453.25,235810000,18.15,18.9,18.049999,18.450001,18.450001,2302000,1.0614,1.0664,1.0679,1.0609,0,55.89,55.66,56.06,55.56,325310,1,52.93,52.87,53.41,52.84,1,42571,42301,42694,42301,11570,1,2.232,2.248,2.271,2.218,0,976.1,976.15,981.1,971.55,1,796.25,800.65,810.0,795.35,0,1025,100.463,100.03,100.5,99.93,22780,0,24.620001,24.879999,24.379999,24.540001,24.215467,59164800,11.18,11.2,11.1,11.13,11.13,17369800
2017-04-17,122.550003,123.07,121.989998,122.239998,122.239998,8469600,233.110001,234.570007,232.880005,234.570007,226.789856,68405400,20484.75,20644.41016,20484.75,20636.91992,20636.91992,229240000,18.6,18.75,18.35,18.450001,18.450001,798700,1.0643,1.0615,1.0674,1.0603,1,55.36,55.55,55.98,55.29,158970,0,52.73,52.99,53.23,52.57,0,42497,42750,42750,42432,8600,0,2.248,2.2,2.26,2.198,1,983.7,984.55,993.0,975.7,0,788.9,795.6,797.5,789.1,0,1025,100.194,100.405,100.465,99.91,14990,0,24.559999,24.76,24.309999,24.469999,24.146393,44182500,11.13,11.15,11.04,11.06,11.06,14853400
2017-04-18,122.43,123.029999,121.730003,122.82,122.82,10903700,233.720001,234.490005,233.080002,233.869995,226.113037,83225800,20561.39063,20600.11914,20462.2793,20523.2793,20523.2793,263180000,18.200001,18.65,17.950001,18.6,18.6,1053700,1.0734,1.0643,1.0737,1.0636,1,54.89,55.39,55.48,54.61,373100,0,52.33,52.82,52.92,52.17,0,42187,42300,42368,41630,17480,0,2.172,2.255,2.259,2.165,0,979.95,983.65,989.15,977.75,0,771.2,787.85,792.1,770.6,0,1025,99.404,100.24,100.31,99.365,26520,0,24.379999,24.440001,23.99,24.27,23.949038,53986000,11.0,11.1,10.94,11.04,11.04,14503600
2017-04-19,122.25,122.260002,121.279999,121.730003,121.730003,8472700,234.520004,234.949997,233.179993,233.440002,225.697327,68699900,20503.51953,20546.68945,20379.55078,20404.49023,20404.49023,294790000,18.299999,18.450001,17.85,18.1,18.1,2241300,1.0711,1.073,1.0738,1.07,0,52.93,54.78,55.2,52.58,435410,0,50.62,52.92,53.21,50.65,0,41898,42000,42050,41704,10420,0,2.216,2.182,2.225,2.175,1,970.2,980.1,982.95,966.95,0,775.4,771.9,775.35,771.2,1,1025,99.638,99.455,99.785,99.415,17790,1,24.030001,24.07,23.280001,23.389999,23.080673,111847200,11.03,11.05,10.52,10.62,10.62,50463000
2017-04-20,121.82,122.169998,121.5,121.959999,121.959999,11787300,234.149994,235.850006,233.77999900000003,235.339996,227.534302,92572200,20406.67969,20629.7793,20406.67969,20578.71094,20578.71094,312440000,17.950001,18.299999,17.799999,18.0,18.0,1151400,1.0717,1.0711,1.078,1.0709,1,52.99,53.09,53.55,52.68,401850,1,50.27,50.63,50.97,50.18,0,41505,41801,41975,41200,14050,0,2.236,2.207,2.257,2.198,1,979.7,969.95,983.7,969.25,1,802.8,776.6,803.15,776.6,1,1025,99.685,99.7,99.76,99.29,22300,1,23.48,23.799999,23.360001,23.58,23.268162,48955800,10.58,10.68,10.52,10.54,10.54,29358300
2017-04-21,122.139999,122.610001,121.730003,122.309998,122.309998,15608000,235.25,235.309998,234.130005,234.589996,226.809158,110389800,20578.09961,20601.40039,20505.33008,20547.75977,20547.75977,369600000,17.950001,18.049999,17.65,18.0,18.0,1225800,1.0728,1.0719,1.0739,1.0682,1,51.96,53.0,53.29,51.57,348480,0,49.63,50.73,50.95,49.22,0,41289,41440,41475,41100,12290,0,2.246,2.2430000000000003,2.25,2.209,1,974.65,979.4,985.65,974.25,0,790.65,801.95,804.95,789.7,0,1025,99.88,99.75,99.935,99.56,23080,1,23.67,23.82,23.48,23.610001,23.297766,52601700,10.55,10.55,10.25,10.32,10.32,38664800
2017-04-24,120.769997,121.510002,120.660004,121.480003,121.480003,11053600,237.179993,237.410004,234.559998,237.169998,229.303589,119209900,20723.58984,20792.19922,20723.58984,20763.89063,20763.89063,342400000,17.4,18.0,17.25,17.799999,17.799999,1086600,1.0868,1.089,1.0936,1.0819,1,51.6,52.11,52.57,51.42,267280,0,49.2,49.7,50.24,49.05,0,41129,41083,41190,40800,11580,0,2.273,2.314,2.325,2.266,1,966.45,972.7,974.9,955.65,0,795.35,792.6,798.0,790.5,1,1025,98.973,99.18,99.24,98.7,30220,0,23.139999,23.440001,23.08,23.200001,22.893188,69344300,10.29,10.31,10.21,10.25,10.25,27837300
2017-04-25,120.529999,120.870003,120.050003,120.25,120.25,10344800,237.910004,238.949997,237.809998,238.550003,230.637833,76698300,20915.50977,21026.9707,20909.38086,20996.11914,20996.11914,348180000,17.450001,17.65,16.799999,17.0,17.0,1470400,1.0926,1.0868,1.0951,1.0851,1,52.1,51.6,52.39,51.3,272760,1,49.38,49.24,49.85,48.89,1,40416,41045,41088,40338,12900,0,2.334,2.27,2.343,2.27,1,956.95,966.7,967.6,952.2,0,796.5,794.2,798.45,790.6,1,1025,98.648,98.965,99.1,98.565,26510,0,22.91,22.92,21.950001,22.219999,21.926147,130026200,10.25,10.38,10.18,10.36,10.36,23694300
2017-04-26,120.209999,120.959999,119.870003,120.839996,120.839996,9758800,238.50999500000003,239.52999900000003,238.350006,238.399994,230.492798,84702500,21009.94922,21070.90039,20972.26953,20975.08984,20975.08984,328550000,16.799999,17.5,16.549999,17.5,17.5,1585100,1.0903,1.0924,1.0951,1.0856,0,51.82,51.81,52.46,51.38,206560,0,49.18,49.39,50.23,48.97,0,39858,40317,40375,39748,15260,0,2.3040000000000003,2.334,2.35,2.302,0,951.85,956.75,958.3,945.95,0,804.95,798.1,809.3,796.25,1,1015,98.92,98.725,99.205,98.605,32960,1,22.190001,22.42,21.68,22.26,21.965618,75540500,10.24,10.46,10.22,10.26,10.26,26806700
2017-04-27,120.419998,120.599998,119.970001,120.389999,120.389999,8267000,238.770004,238.949997,237.979996,238.600006,230.686157,57410300,20991.11914,21005.80078,20935.80078,20981.33008,20981.33008,305690000,17.4,17.5,16.6,16.9,16.9,1433800,1.0873,1.0903,1.0933,1.0851,0,51.44,51.57,51.76,50.45,187130,0,49.23,49.26,49.47,48.24,1,39670,40047,40087,39625,12850,0,2.3,2.313,2.322,2.282,0,948.15,952.0,952.65,942.85,0,812.85,808.6,815.7,800.35,1,1015,98.955,98.855,99.21,98.69,40180,1,22.27,22.27,21.709999,21.809999,21.521568,71964000,10.13,10.26,10.04,10.24,10.24,34004000
2017-04-28,120.339996,120.769997,120.269997,120.769997,120.769997,8928200,238.899994,238.929993,237.929993,238.080002,230.183411,53247400,20987.39063,20987.75977,20926.75,20940.50977,20940.50977,329990000,16.75,18.4,16.6,18.299999,18.299999,1539800,1.0897,1.0877,1.0949,1.0857,1,51.73,51.58,52.12,51.31,23200,1,49.2,49.33,49.81,48.85,0,39503,39720,40100,39400,17230,0,2.289,2.295,2.338,2.279,0,948.15,948.35,955.25,945.55,1,826.45,814.25,829.25,813.85,1,0,98.898,99.07,99.125,98.58,26320,0,21.98,22.43,21.870001,22.23,21.936014,66558600,10.29,10.33,10.17,10.24,10.24,15798000
2017-05-01,120.209999,120.75,119.349998,119.669998,119.669998,9331800,238.679993,239.169998,238.199997,238.679993,230.763489,66882500,20962.73047,20976.61914,20898.38086,20913.46094,20913.46094,288160000,18.1,18.4,16.950001,17.1,17.1,1412100,1.0899,1.0906,1.0924,1.0883,1,51.52,51.88,51.97,51.22,121530,0,48.73,49.19,49.34,48.61,0,38685,39170,39433,38530,2660,0,2.322,2.282,2.338,2.28,1,934.8,950.55,950.95,930.35,0,814.35,826.45,827.0,813.5,0,1015,98.93,98.93,99.07,98.735,17670,1,22.030001,22.23,21.51,21.690001,21.403158,67101600,10.19,10.21,10.12,10.15,10.15,16116300
2017-05-02,119.300003,119.650002,119.239998,119.650002,119.650002,4900800,238.839996,238.979996,238.300003,238.770004,230.850525,57375700,20941.18945,20960.91992,20904.06055,20949.89063,20949.89063,338810000,17.1,17.4,16.950001,17.299999,17.299999,1354300,1.093,1.0901,1.0936,1.0889,1,50.46,51.39,52.16,50.14,364060,0,48.06,48.82,49.32,47.39,0,38689,38808,39012,38685,710,1,2.287,2.32,2.34,2.282,0,928.5,934.75,937.25,924.95,0,813.45,814.75,818.3,810.85,0,1005,98.829,98.93,99.085,98.775,19830,0,21.620001,21.959999,21.549999,21.74,21.452496,43845800,10.17,10.17,9.86,9.92,9.92,44146300
2017-05-03,119.18,119.339996,117.919998,117.980003,117.980003,10811100,238.770004,238.880005,237.699997,238.479996,230.570145,73137700,20915.0,20972.74023,20874.17969,20957.90039,20957.90039,310920000,17.25,18.0,17.1,17.4,17.4,1799800,1.0885,1.093,1.0939,1.0883,0,50.79,50.99,51.14,50.2,357190,1,47.56,48.16,48.27,47.33,0,38292,38744,38744,38108,270,0,2.322,2.293,2.327,2.279,1,898.95,928.7,928.85,896.55,0,799.05,817.3,819.95,794.65,0,995,99.082,98.77,99.27,98.75,27170,1,21.709999,22.280001,21.51,21.51,21.225536,67303100,9.96,10.01,9.86,9.93,9.93,36540400
2017-05-04,116.809998,117.279999,116.629997,116.790001,116.790001,12406900,238.830002,238.919998,237.77999900000003,238.75999500000003,230.840866,61462700,20987.83008,20990.78906,20847.94922,20951.4707,20951.4707,274720000,17.15,17.15,16.5,16.6,16.6,1069900,1.0984,1.0884,1.0987,1.0874,1,48.38,50.59,50.73,48.16,541580,0,45.48,47.63,47.78,45.32,0,37706,38211,38211,37504,230,0,2.352,2.325,2.3680000000000003,2.325,1,904.85,898.9,909.5,894.85,1,800.35,795.5,803.15,785.95,1,985,98.647,99.23,99.34,98.56,31360,0,21.18,21.309999,20.889999,21.1,20.820961,70495200,9.75,9.76,9.43,9.46,9.46,70243500
2017-05-05,116.860001,117.07,116.68,117.010002,117.010002,7127200,239.190002,239.720001,238.679993,239.699997,231.74968,62001300,20929.03906,21006.93945,20905.0,21006.93945,21006.93945,260960000,16.65,17.25,16.549999,17.1,17.1,1199100,1.0998,1.0991,1.1002,1.0951,1,49.1,48.45,49.63,46.64,530440,1,46.47,45.55,46.72,43.8,1,37757,37900,38147,37593,60,1,2.35,2.343,2.381,2.338,0,914.4,904.6,918.25,903.25,1,812.55,801.8,813.9,800.15,1,980,98.528,98.63,98.895,98.41,24980,0,21.17,21.75,21.120001,21.549999,21.265007,58316100,9.47,9.72,9.47,9.66,9.66,35582100
2017-05-08,117.029999,117.139999,116.68,116.75,116.75,5438400,239.75,239.919998,239.169998,239.660004,231.710999,48385700,20991.25977,21017.89063,20971.05078,21012.2793,21012.2793,276150000,17.1,18.0,17.1,17.75,17.75,1603300,1.0924,1.0998,1.1024,1.0917,0,49.34,49.27,49.92,48.48,400720,1,46.5,46.36,46.98,45.73,1,38011,38099,38287,37926,10880,1,2.389,2.361,2.39,2.327,1,919.45,924.25,925.1,911.95,0,804.9,812.4,817.0,804.45,0,980,98.936,98.37,99.055,98.355,29510,1,21.58,21.59,21.290001,21.540001,21.25514,26305200,9.65,9.75,9.53,9.67,9.67,30537500
2017-05-09,116.18,116.239998,115.559998,116.050003,116.050003,6801300,239.960007,240.190002,239.039993,239.440002,231.49832200000003,51363200,21022.2793,21046.84961,20938.03906,20975.7793,20975.7793,273000000,17.6,17.85,17.35,17.75,17.75,1072600,1.0874,1.0923,1.0935,1.0862,0,48.73,49.44,49.72,48.39,332910,0,46.18,46.55,46.84,45.59,0,37789,38157,38157,37720,12510,0,2.398,2.389,2.416,2.378,1,907.1,919.5,920.4,900.4,0,792.85,806.55,808.05,790.7,0,970,99.544,99.02,99.565,98.96,29650,1,21.34,21.57,21.219999,21.52,21.235405,42362800,9.64,9.67,9.48,9.57,9.57,20430200
2017-05-10,116.419998,116.5,115.860001,116.040001,116.040001,4290500,239.389999,239.869995,239.149994,239.869995,231.914032,54293800,20958.49023,20976.2793,20884.15039,20943.10938,20943.10938,283340000,18.0,18.25,17.85,18.0,18.0,1040200,1.0868,1.0874,1.09,1.0853,0,50.22,48.95,50.63,48.81,368110,1,47.34,46.23,47.84,46.06,1,37952,37989,38290,37870,13270,1,2.41,2.39,2.416,2.369,1,910.45,907.25,914.5,904.15,1,798.55,795.75,803.0,792.25,1,950,99.559,99.34,99.605,99.25,21260,1,21.83,22.040001,21.75,21.93,21.639984,48357300,9.7,9.95,9.68,9.86,9.86,33397600
2017-05-11,116.209999,116.849998,116.190002,116.5,116.5,6274400,239.350006,239.570007,238.130005,239.380005,231.440308,62358300,20925.7207,20933.35938,20798.90039,20919.41992,20919.41992,287680000,18.0,18.450001,17.9,18.35,18.35,1251500,1.0861,1.0869,1.0894,1.0838,0,50.77,50.28,51.16,50.25,315590,1,47.81,47.43,48.26,47.38,1,37992,37957,38225,37861,13470,1,2.393,2.4,2.423,2.389,0,919.1,910.6,920.2,909.85,1,797.95,793.0,808.25,791.8,0,950,99.505,99.565,99.765,99.375,18320,0,22.040001,22.5,22.01,22.370001,22.074165,66080500,9.99,10.04,9.9,9.94,9.94,19372200
2017-05-12,117.07,117.160004,116.730003,116.830002,116.830002,5434500,239.089996,239.429993,238.669998,238.979996,231.05357400000003,53912700,20893.18945,20916.09961,20869.74023,20896.60938,20896.60938,288500000,18.549999,18.799999,18.0,18.299999,18.299999,1081700,1.0931,1.0863,1.0937,1.0857,1,50.84,50.76,51.09,50.33,304760,1,47.86,47.86,48.11,47.39,1,38155,38093,38293,38093,10700,1,2.326,2.389,2.393,2.322,0,922.0,919.0,926.6,915.35,1,802.5,801.0,806.25,800.2,1,950,99.131,99.53,99.585,99.035,24670,0,22.709999,22.879999,22.620001,22.719999,22.419535,44397500,9.97,9.98,9.85,9.95,9.95,19435600
2017-05-15,117.519997,117.540001,116.989998,117.139999,117.139999,5019600,239.470001,240.440002,239.449997,240.300003,232.329773,61918900,20923.63086,21000.83008,20923.63086,20981.93945,20981.93945,313170000,17.799999,17.85,16.450001,17.0,17.0,2370600,1.0975,1.0926,1.0991,1.0922,1,51.82,50.89,52.63,50.74,331420,1,48.82,47.89,49.7,47.79,1,38502,38231,38884,38231,14560,1,2.343,2.326,2.352,2.32,1,931.95,924.05,939.6,921.25,1,796.05,804.1,817.2,794.0,0,950,98.801,99.06,99.14,98.67,18480,0,23.129999,23.129999,22.48,22.799999,22.498476,43566900,10.27,10.28,10.13,10.17,10.17,36712500
2017-05-16,117.449997,117.910004,117.400002,117.650002,117.650002,4942800,240.639999,240.669998,239.630005,240.080002,232.117081,51241800,20984.48047,21033.5293,20932.88086,20979.75,20979.75,311580000,17.0,17.0,16.549999,16.9,16.9,1625600,1.1082,1.0976,1.1098,1.0972,1,51.65,51.88,52.36,51.1,340960,0,48.25,48.86,49.42,48.2,0,38744,38621,38775,38580,9860,1,2.326,2.34,2.361,2.306,0,944.0,932.15,946.0,931.15,1,791.55,794.7,806.5,785.5,0,950,97.998,98.76,98.77,97.97,32800,0,22.870001,23.049999,22.84,22.959999,22.656361,32089000,10.22,10.26,10.09,10.11,10.11,16824900
2017-05-17,119.360001,120.019997,119.269997,119.790001,119.790001,13936900,240.080002,240.080002,235.75,235.820007,227.998383,172174100,20846.16992,20846.16992,20601.08008,20606.92969,20606.92969,423200000,17.25,17.25,16.35,16.65,16.65,3130100,1.1159,1.1083,1.1163,1.1079,1,52.21,51.2,52.61,51.04,331360,1,48.94,48.25,49.53,48.06,1,39199,38909,39375,38909,16780,1,2.2230000000000003,2.298,2.306,2.212,0,947.8,944.1,949.5,940.0,1,776.25,794.6,797.8,775.6,0,950,97.462,97.99,98.01,97.33,29340,0,23.459999,23.67,23.129999,23.370001,23.06094,67494600,10.19,10.29,10.1,10.19,10.19,27053700
2017-05-18,119.769997,119.839996,118.559998,118.809998,118.809998,10341100,235.729996,237.75,235.429993,236.770004,228.91687,107047700,20579.65039,20759.19922,20553.44922,20663.01953,20663.01953,422590000,16.450001,17.1,16.4,16.85,16.85,3940100,1.1103,1.116,1.1173,1.1075,0,52.51,52.19,52.74,51.11,363690,1,49.36,49.02,49.69,48.13,1,38889,39159,39375,38541,27680,0,2.228,2.236,2.25,2.181,1,933.95,948.0,948.0,930.45,0,764.45,781.3,782.4,755.1,0,950,97.772,97.41,97.97,97.275,46220,1,23.110001,23.17,22.549999,22.65,22.350462,76638200,10.13,10.31,10.09,10.26,10.26,21291700
2017-05-19,119.389999,119.550003,118.879997,119.400002,119.400002,6787300,237.330002,239.080002,237.270004,238.309998,230.405792,115011400,20698.2793,20857.13086,20687.93945,20804.83984,20804.83984,365180000,16.9,17.4,16.75,17.299999,17.299999,2659900,1.1207,1.1103,1.1214,1.1097,1,53.61,52.57,53.82,52.55,333270,1,50.49,49.41,50.66,49.41,1,39111,38820,39225,38808,14400,1,2.235,2.231,2.261,2.224,1,940.4,934.05,946.05,930.1,1,759.8,759.55,765.2,755.0,0,940,97.03,97.715,97.74,96.965,26380,0,22.969999,23.01,22.809999,22.860001,22.557684,38486000,10.4,10.49,10.38,10.48,10.48,24768200
2017-05-22,119.629997,120.139999,119.580002,119.900002,119.900002,5132500,238.899994,239.710007,238.820007,239.520004,231.575653,61010600,20867.76953,20914.25977,20860.16016,20894.83008,20894.83008,276120000,17.4,18.299999,17.4,18.049999,18.049999,1305500,1.1238,1.1202,1.1265,1.1162,1,53.87,53.85,54.37,53.66,379120,1,50.73,50.6,51.06,50.44,1,39874,39177,39920,39123,16330,1,2.252,2.245,2.256,2.238,1,949.9,942.1,951.1,936.7,1,758.2,758.35,770.5,747.7,0,940,96.881,97.03,97.335,96.7,24310,0,23.07,23.389999,23.040001,23.16,22.853718,40356400,10.55,10.6,10.5,10.54,10.54,24494100
2017-05-23,120.129997,120.190002,118.980003,119.139999,119.139999,8305400,239.949997,240.240005,239.50999500000003,240.050003,232.08807400000003,48341700,20908.66992,20961.14063,20896.2207,20937.91016,20937.91016,244950000,17.65,17.75,16.9,17.0,17.0,2263900,1.1183,1.1237,1.1268,1.1174,0,54.15,53.87,54.43,53.2,328330,1,51.51,51.07,51.82,50.6,1,39958,39911,40245,39658,20360,1,2.282,2.234,2.29,2.226,1,944.4,949.7,959.45,943.85,0,771.8,766.9,775.7,765.0,1,940,97.264,96.83,97.32,96.705,34010,1,23.26,23.389999,22.58,22.639999,22.340593,58240500,10.58,10.65,10.54,10.64,10.64,26251000
2017-05-24,119.07,119.739998,118.919998,119.610001,119.610001,7025000,240.320007,240.729996,239.929993,240.610001,232.629517,46927700,20949.21094,21022.82031,20933.58008,21012.41992,21012.41992,283180000,16.9,17.299999,16.65,17.200001,17.200001,1495000,1.1219,1.1184,1.1222,1.1169,1,53.96,54.14,54.62,53.66,351640,0,51.3,51.47,51.92,51.06,0,39832,39740,39887,39471,15030,0,2.252,2.283,2.297,2.248,0,950.4,944.45,951.35,940.45,1,761.2,771.75,772.25,755.9,0,930,97.147,97.32,97.375,96.945,31820,0,22.57,22.98,22.200001,22.969999,22.666229,55901900,10.62,10.7,10.54,10.6,10.6,32217200
2017-05-25,119.519997,119.699997,119.290001,119.480003,119.480003,4105100,241.199997,242.080002,240.960007,241.75999500000003,233.741348,64071700,21062.96094,21112.32031,21051.41016,21082.94922,21082.94922,268970000,17.15,17.299999,16.9,17.15,17.15,857100,1.1211,1.1219,1.1252,1.1194,0,51.46,54.15,54.67,51.03,464500,0,48.67,51.3,52.05,48.5,0,39802,39878,39990,39755,11370,0,2.255,2.257,2.269,2.2430000000000003,1,949.55,950.45,957.75,947.75,0,768.5,764.0,769.9,760.0,1,930,97.176,96.9,97.205,96.805,21260,1,22.719999,22.83,22.49,22.709999,22.409666,42202900,10.5,10.58,10.01,10.04,10.04,83813000
2017-05-26,120.489998,120.790001,120.330002,120.540001,120.540001,6791600,241.539993,241.899994,241.449997,241.710007,233.693024,46629900,21070.15039,21092.82031,21050.49023,21080.2793,21080.2793,208000000,17.4,17.4,16.700001,16.75,16.75,1154300,1.1183,1.1211,1.1235,1.1159,0,52.15,51.38,52.3,50.71,265830,1,49.84,48.8,49.98,48.23,1,40091,39854,40195,39795,14560,1,2.25,2.255,2.255,2.231,0,961.95,949.4,967.75,948.9,1,786.7,769.25,788.9,765.45,1,930,97.364,97.15,97.465,96.965,24100,1,23.01,23.049999,22.83,22.940001,22.636627,33135000,10.14,10.3,10.09,10.28,10.28,31424500
2017-05-30,120.239998,120.330002,119.949997,120.139999,120.139999,4507500,241.339996,241.789993,241.160004,241.5,233.48999,35201900,21045.49023,21063.61914,21009.59961,21029.4707,21029.4707,242810000,16.200001,16.35,15.85,15.95,15.95,1404800,1.1185,1.1165,1.1207,1.1111,1,51.84,52.25,52.35,51.19,137210,0,49.61,49.97,50.33,49.08,0,40282,40380,40470,39925,17720,0,2.208,2.245,2.248,2.208,0,941.35,956.4,959.3,938.8,0,802.65,788.5,805.0,788.45,1,930,97.212,97.615,97.7,97.145,27990,0,22.65,22.84,22.59,22.59,22.291254,35882500,10.17,10.3,10.13,10.24,10.24,15950800
2017-05-31,120.309998,121.230003,120.260002,120.620003,120.620003,10360700,241.839996,241.880005,240.639999,241.440002,233.431961,91796000,21048.46094,21051.69922,20942.57031,21008.65039,21008.65039,371580000,15.95,16.049999,14.9,15.25,15.25,2774600,1.1243,1.1186,1.1255,1.1165,1,50.31,51.92,51.92,49.81,41680,0,48.63,49.67,49.73,47.75,0,40096,40105,40275,39910,13260,0,2.206,2.22,2.232,2.196,0,949.95,940.9,952.85,940.45,1,815.95,802.95,819.55,801.55,1,0,96.854,97.355,97.425,96.795,27260,0,22.68,22.91,22.450001,22.690001,22.389933,41639300,9.99,10.05,9.86,9.96,9.96,33314100
2017-06-01,120.169998,120.739998,120.059998,120.720001,120.720001,8702500,241.970001,243.380005,241.639999,243.360001,235.288284,68962000,21030.55078,21144.17969,20994.2207,21144.17969,21144.17969,276730000,15.15,15.7,15.0,15.3,15.3,837700,1.1213,1.1242,1.1258,1.1203,0,50.63,51.17,51.45,50.23,462920,1,48.01,48.69,49.23,47.96,0,39813,40016,40065,39333,21410,0,2.213,2.213,2.239,2.208,1,932.15,949.8,950.6,928.5,0,823.1,817.25,825.9,809.05,1,930,97.141,96.955,97.27,96.85,16410,1,22.5,22.780001,22.440001,22.6,22.301123,27032600,10.01,10.16,9.91,9.91,9.91,30181300
2017-06-02,121.309998,121.709999,121.190002,121.610001,121.610001,7268100,243.419998,244.350006,243.080002,244.169998,236.071411,88666100,21142.08984,21225.03906,21129.56055,21206.28906,21206.28906,329700000,15.75,15.75,15.0,15.15,15.15,935400,1.1282,1.1213,1.1287,1.1205,1,49.95,50.23,50.52,48.95,451460,0,47.77,48.14,48.29,46.84,0,40274,39440,40400,39440,18860,1,2.1590000000000003,2.217,2.224,2.144,0,955.35,932.2,957.5,926.2,1,834.05,823.2,839.85,821.1,1,930,96.67,97.165,97.26,96.58,29200,0,22.940001,23.01,22.67,22.76,22.459007,43410900,9.83,9.93,9.73,9.86,9.86,30743200
2017-06-05,121.910004,121.940002,121.580002,121.730003,121.730003,3979200,243.970001,244.300003,243.75999500000003,243.990005,235.8974,44698800,21195.0293,21224.41016,21168.68945,21184.03906,21184.03906,269790000,15.2,15.25,14.85,15.1,15.1,793700,1.1255,1.128,1.1285,1.1236,0,49.47,49.87,50.74,49.04,348410,0,47.4,47.72,48.43,46.87,0,40453,40357,40620,40283,13100,1,2.1830000000000003,2.161,2.189,2.154,1,954.8,952.15,963.25,950.75,1,841.85,839.35,844.7,833.6,1,950,96.754,96.67,96.93,96.64,14970,1,22.83,22.889999,22.49,22.74,22.43927,26543100,9.72,9.82,9.68,9.8,9.8,28136700
2017-06-06,123.089996,123.309998,122.769997,123.099998,123.099998,10798500,243.339996,243.979996,243.119995,243.210007,235.14328,50375400,21145.48047,21180.4707,21118.46094,21136.23047,21136.23047,283550000,15.45,16.15,15.4,16.15,16.15,1862800,1.1278,1.1254,1.1285,1.124,1,50.12,49.57,50.3,49.0,329710,1,47.98,47.43,48.43,46.97,1,40777,40452,40842,40452,14290,1,2.145,2.18,2.18,2.129,0,962.4,954.75,969.4,953.35,1,848.4,839.1,853.0,837.3,1,950,96.591,96.75,96.75,96.465,18620,0,23.1,23.860001,23.08,23.799999,23.485252,97130500,9.74,9.99,9.73,9.97,9.97,26368100
2017-06-07,122.790001,123.160004,122.019997,122.449997,122.449997,9039200,243.600006,243.919998,242.830002,243.660004,235.578354,54144300,21171.57031,21189.83984,21113.31055,21173.68945,21173.68945,273400000,15.85,16.200001,15.5,15.8,15.8,1273700,1.1257,1.1277,1.1284,1.1205,0,48.06,49.97,50.14,47.96,461750,0,45.77,48.0,48.25,45.67,0,40552,40790,40790,40412,14860,0,2.176,2.154,2.1830000000000003,2.145,1,945.8,962.3,963.15,943.5,0,828.2,848.0,853.25,823.75,0,960,96.708,96.565,96.94,96.455,24750,1,23.57,23.82,23.32,23.65,23.337234,56209800,9.84,9.88,9.44,9.46,9.46,58698800
2017-06-08,122.07,122.080002,120.949997,121.650002,121.650002,8157700,243.770004,244.330002,243.169998,243.77999900000003,235.694351,63989800,21169.75977,21265.68945,21138.16016,21182.5293,21182.5293,330330000,15.35,15.5,14.1,14.3,14.3,2681300,1.1214,1.1257,1.127,1.1195,0,47.86,48.26,48.6,47.56,445970,0,45.69,45.89,46.22,45.23,0,40050,40451,40648,39775,20260,0,2.192,2.185,2.215,2.178,1,940.4,945.85,949.8,935.75,0,846.5,826.95,851.25,826.75,1,960,96.898,96.695,97.135,96.565,33920,1,23.4,23.41,22.959999,23.219999,22.912922,63504300,9.4,9.53,9.37,9.43,9.43,39626600
2017-06-09,120.459999,120.910004,120.400002,120.540001,120.540001,7054700,244.089996,245.00999500000003,241.949997,243.410004,235.336609,132256400,21208.96094,21305.34961,21159.44922,21271.9707,21271.9707,397200000,14.2,14.7,14.1,14.5,14.5,1203400,1.1196,1.1217,1.124,1.1168,0,48.15,47.79,48.56,47.4,285820,1,45.94,45.77,46.24,45.33,1,39694,39920,39946,39558,13610,0,2.202,2.174,2.228,2.166,1,940.4,940.35,954.25,935.6,1,856.2,848.3,891.35,840.25,1,960,97.239,97.26,97.47,97.125,29760,1,22.84,23.110001,22.809999,22.83,22.52808,50189900,9.44,9.55,9.41,9.49,9.49,25624700
2017-06-12,120.330002,120.690002,120.269997,120.360001,120.360001,4927400,243.130005,243.419998,242.380005,243.360001,235.288284,86108100,21259.94922,21277.08008,21186.15039,21235.66992,21235.66992,528080000,14.5,14.5,13.15,13.6,13.6,3786800,1.1203,1.1196,1.1235,1.1193,1,48.29,48.06,49.15,48.01,316560,1,46.0,45.83,46.73,45.69,1,39165,39551,39618,39075,17950,0,2.215,2.213,2.2230000000000003,2.187,1,944.35,938.95,948.8,938.65,1,864.25,858.9,879.1,857.1,1,960,97.121,97.235,97.3,97.02,24180,0,22.75,22.969999,22.68,22.74,22.43927,44601500,9.61,9.65,9.51,9.52,9.52,25478800
2017-06-13,119.949997,120.709999,119.919998,120.480003,120.480003,3786600,243.979996,244.610001,243.580002,244.550003,236.438828,60067000,21256.83008,21332.76953,21256.83008,21328.4707,21328.4707,323510000,13.75,14.15,13.5,14.05,14.05,1797900,1.1216,1.1203,1.1225,1.1184,1,48.72,48.32,48.82,47.87,321280,1,45.95,46.05,46.61,45.59,0,38771,39066,39085,38632,16910,0,2.211,2.218,2.227,2.2,0,928.25,944.4,948.1,922.95,0,857.55,873.6,876.35,855.4,0,970,96.942,97.17,97.26,96.925,21800,0,22.610001,23.139999,22.6,22.969999,22.666229,40029400,9.51,9.62,9.41,9.6,9.6,25996700
2017-06-14,121.510002,121.879997,119.57,119.82,119.82,21124800,244.860001,244.869995,243.289993,244.240005,236.139099,78602300,21342.71094,21391.9707,21294.08984,21374.56055,21374.56055,295090000,14.35,14.65,13.4,13.45,13.45,1957300,1.1218,1.121,1.1296,1.1191,1,47.0,48.18,48.69,46.74,464420,0,44.66,45.96,46.51,44.56,0,39418,38895,39821,38830,19110,1,2.127,2.211,2.211,2.103,0,938.1,928.45,954.9,923.45,1,853.8,858.9,871.25,847.55,0,970,96.921,97.005,97.11,96.305,57200,0,23.379999,23.42,22.1,22.219999,21.926147,107805400,9.54,9.59,9.2,9.23,9.23,60687800
2017-06-15,119.220001,119.5,119.129997,119.32,119.32,6796700,242.679993,243.910004,242.360001,243.770004,235.684708,66464900,21291.68945,21367.2793,21261.86914,21359.90039,21359.90039,317200000,13.15,13.6,13.05,13.35,13.35,2305700,1.1145,1.1219,1.1231,1.1132,0,46.92,46.8,47.2,46.7,301400,0,44.25,44.72,44.84,44.25,0,38721,39150,39150,38555,18620,0,2.164,2.125,2.172,2.125,1,922.6,938.15,941.75,918.3,0,857.95,857.75,864.05,845.1,1,970,97.437,96.91,97.555,96.84,21800,1,22.0,22.34,21.959999,22.1,21.807735,74322300,9.22,9.24,9.16,9.18,9.18,31606500
2017-06-16,119.349998,119.5,119.239998,119.339996,119.339996,6435700,242.770004,242.830002,241.630005,242.639999,235.736176,84553100,21335.92969,21384.41992,21308.00977,21384.2793,21384.2793,603260000,13.35,13.9,13.25,13.75,13.75,10061200,1.1198,1.1142,1.1201,1.1138,1,47.37,46.82,47.61,46.81,227420,1,44.7,44.31,45.0,44.3,1,38481,38708,38830,38430,14380,0,2.153,2.167,2.1790000000000003,2.144,0,929.85,922.55,929.9,921.0,1,865.65,862.85,870.45,858.3,1,970,97.146,97.48,97.55,97.095,19110,0,22.059999,22.17,21.940001,22.059999,21.768263,50005000,9.26,9.27,9.2,9.24,9.24,21403800
2017-06-19,118.739998,118.839996,118.330002,118.43,118.43,6787000,243.589996,244.729996,243.479996,244.660004,237.69873,65123800,21444.75,21528.99023,21436.08008,21528.99023,21528.99023,289400000,13.45,14.2,13.4,13.95,13.95,1672900,1.1148,1.1199,1.1214,1.1141,0,46.91,47.21,47.76,46.77,261490,0,44.1,44.78,45.16,44.15,0,38169,38423,38440,38133,13200,0,2.191,2.158,2.193,2.139,1,924.85,927.05,929.15,918.35,0,855.6,863.6,868.35,852.5,0,980,97.325,97.115,97.345,97.05,1080,1,21.93,22.209999,21.85,21.93,21.639984,46840300,9.27,9.3,9.11,9.12,9.12,25802300
2017-06-20,118.419998,118.459999,118.07,118.18,118.18,4617400,244.25,244.25999500000003,242.990005,243.00999500000003,236.095657,56906400,21521.25,21535.0293,21464.24023,21467.14063,21467.14063,310200000,13.95,14.05,13.6,13.75,13.75,777700,1.1135,1.1147,1.1165,1.1118,0,46.02,46.96,47.23,45.42,343460,0,43.23,44.11,44.4,42.75,0,38065,38177,38349,37931,16610,0,2.156,2.195,2.197,2.151,0,924.2,924.7,929.05,919.35,0,867.15,856.0,869.95,852.75,1,990,97.412,97.28,97.515,97.135,30220,1,21.959999,21.969999,21.75,21.799999,21.5117,31301100,8.93,8.97,8.83,8.95,8.95,48635000
2017-06-21,118.150002,118.660004,118.150002,118.519997,118.519997,4723700,243.460007,243.589996,242.410004,242.949997,236.037338,55977600,21466.39063,21492.61914,21390.0,21410.0293,21410.0293,292500000,13.8,13.95,13.7,13.85,13.85,698200,1.1168,1.1133,1.1171,1.1128,1,44.82,45.89,46.63,44.35,389710,0,42.5,43.41,44.23,42.08,0,37977,38201,38226,37811,13900,0,2.165,2.164,2.177,2.144,1,928.95,924.3,932.1,916.95,1,876.45,865.15,882.35,860.7,1,1000,97.216,97.385,97.465,97.18,14390,0,21.82,22.129999,21.77,22.110001,21.817604,37797100,8.97,9.08,8.65,8.71,8.71,61198200
2017-06-22,119.129997,119.199997,118.599998,118.919998,118.919998,5811900,242.960007,243.52999900000003,242.639999,242.839996,235.930481,44148100,21407.98047,21456.4707,21394.81055,21397.28906,21397.28906,270680000,14.1,14.2,13.85,14.05,14.05,721800,1.1153,1.1167,1.1179,1.114,0,45.22,44.81,45.79,44.53,346760,1,42.77,42.61,43.38,42.32,1,38220,38100,38533,38100,14120,1,2.148,2.162,2.167,2.139,0,926.8,928.85,934.75,922.65,0,880.5,881.65,887.0,874.8,1,1000,97.303,97.225,97.35,97.115,27550,1,22.360001,22.549999,22.26,22.360001,22.064299,47219900,8.8,8.91,8.77,8.78,8.78,31594100
2017-06-23,119.650002,119.660004,119.309998,119.43,119.43,9258600,242.910004,243.50999500000003,242.470001,243.130005,236.21225,66986800,21380.91992,21421.78906,21333.89063,21394.75977,21394.75977,368400000,14.15,14.6,14.0,14.55,14.55,1120800,1.1194,1.1152,1.1211,1.1145,1,45.54,45.28,45.75,45.03,252260,1,43.12,42.86,43.26,42.59,1,38488,38320,38690,38320,12060,1,2.144,2.151,2.167,2.142,0,929.75,926.85,934.55,923.75,1,856.65,880.05,889.95,852.55,0,1015,96.942,97.255,97.295,96.86,14010,0,22.68,22.809999,22.549999,22.74,22.43927,47655200,8.8,8.89,8.75,8.86,8.86,31028400
2017-06-26,118.290001,118.540001,118.169998,118.360001,118.360001,6593400,243.899994,244.380005,243.050003,243.289993,236.367661,56700500,21434.67969,21506.21094,21381.25,21409.55078,21409.55078,241880000,14.3,14.45,14.2,14.45,14.45,566700,1.1182,1.1202,1.1222,1.1173,0,45.83,45.63,46.24,45.04,203220,1,43.48,43.19,43.69,42.67,1,38304,38130,38360,37925,7630,0,2.135,2.144,2.161,2.121,0,919.25,931.15,931.8,914.85,0,863.95,852.95,865.5,845.4,1,1015,97.116,96.94,97.16,96.81,15450,1,22.440001,22.77,22.41,22.559999,22.26165,39689100,8.88,8.96,8.77,8.93,8.93,37263000
2017-06-27,118.870003,119.050003,118.480003,118.809998,118.809998,5759300,243.039993,243.380005,241.309998,241.330002,234.46344,82247700,21411.18945,21440.59961,21310.66016,21310.66016,21310.66016,292170000,14.55,14.65,14.05,14.1,14.1,738100,1.1339,1.1183,1.1351,1.1178,1,46.65,45.85,47.06,45.79,263260,1,43.73,43.5,44.45,43.33,1,38355,38210,38516,38175,11900,1,2.2030000000000003,2.142,2.216,2.126,1,921.2,918.95,926.35,917.85,1,858.35,865.2,867.2,854.35,0,1015,96.093,97.12,97.155,96.045,33760,0,22.76,22.799999,22.24,22.26,21.965618,66702600,8.99,9.14,8.98,9.1,9.1,29140000
2017-06-28,119.059998,119.059998,118.690002,118.900002,118.900002,4220100,242.5,243.720001,242.229996,243.490005,236.561996,70042600,21372.35938,21478.75,21372.35938,21454.60938,21454.60938,271510000,13.65,13.75,13.3,13.35,13.35,1867100,1.1378,1.1339,1.1392,1.1292,1,47.31,46.25,47.47,46.25,162580,1,44.87,43.73,44.93,43.7,1,38704,38515,38880,38515,15860,1,2.226,2.2,2.258,2.195,1,922.55,921.15,928.65,919.45,1,854.6,855.85,863.7,851.4,0,1030,95.744,96.175,96.32,95.67,39800,0,22.370001,22.469999,22.15,22.43,22.133371,30354600,9.1,9.22,9.03,9.2,9.2,29368000
2017-06-29,117.970001,118.639999,117.910004,118.32,118.32,7705200,243.660004,243.720001,239.960007,241.350006,234.482895,106949700,21487.38086,21487.38086,21197.08008,21287.0293,21287.0293,336750000,13.1,13.25,12.7,12.9,12.9,1295500,1.1441,1.1376,1.1446,1.1373,1,47.42,47.39,48.03,47.14,179560,1,44.86,44.92,45.48,44.68,0,38599,38878,38920,38361,15910,0,2.267,2.226,2.297,2.221,1,923.8,922.6,928.0,911.75,1,846.1,855.2,860.95,843.55,0,1030,95.366,95.77,95.78,95.27,22610,0,22.16,22.200001,21.879999,21.950001,21.659719,54569900,9.27,9.34,9.18,9.21,9.21,31259000
2017-06-30,118.080002,118.410004,117.949997,118.019997,118.019997,7272600,242.27999900000003,242.710007,241.580002,241.800003,234.92009,86820700,21348.59961,21426.11914,21325.08008,21349.63086,21349.63086,313260000,12.7,13.25,12.5,13.2,13.2,1541600,1.1426,1.1442,1.1448,1.1393,0,47.92,47.46,48.12,47.46,26180,1,46.34,44.91,46.38,44.91,1,38344,38600,38600,38157,15590,0,2.3040000000000003,2.268,2.309,2.261,1,927.7,923.7,930.9,920.2,1,836.65,847.05,847.9,832.65,0,0,95.421,95.31,95.565,95.225,20290,1,21.879999,22.129999,21.879999,22.08,21.787998,46691900,9.32,9.5,9.29,9.5,9.5,32678800
2017-07-03,116.540001,116.849998,115.940002,116.089996,116.089996,12145000,242.880005,243.380005,242.210007,242.210007,235.31842000000003,39153800,21392.30078,21562.75,21391.71094,21479.26953,21479.26953,186810000,13.0,13.15,12.8,12.85,12.85,606200,1.1364,1.1422,1.1431,1.1357,0,49.68,48.95,49.71,48.54,244520,1,47.05,46.3,47.12,45.94,1,37250,38356,38370,37197,3350,0,2.3480000000000003,2.314,2.353,2.289,1,907.35,929.45,929.65,905.6,0,842.4,839.35,844.35,833.65,1,1040,95.969,95.405,95.995,95.385,19920,1,21.67,21.700001,21.459999,21.48,21.195932,43834500,9.55,9.63,9.54,9.62,9.62,20200800
2017-07-05,115.910004,116.669998,115.870003,116.519997,116.519997,7223300,242.630005,243.00999500000003,241.699997,242.770004,235.862503,54427600,21492.83008,21505.35938,21404.75977,21478.16992,21478.16992,273690000,13.05,13.05,12.5,12.85,12.85,1252200,1.1353,1.1345,1.1369,1.1312,1,47.79,49.67,49.84,47.0,372980,0,45.62,47.07,47.35,44.54,0,37124,37367,37367,36900,110,0,2.327,2.336,2.357,2.321,0,911.2,916.95,916.95,902.2,0,834.4,843.2,857.95,830.85,0,1040,96.059,95.905,96.255,95.825,19130,1,21.450001,21.82,21.4,21.76,21.472231,58726000,9.56,9.58,9.23,9.25,9.25,68182000
2017-07-06,116.580002,116.610001,116.239998,116.470001,116.470001,4443400,241.889999,242.02999900000003,240.339996,240.550003,233.705627,65400800,21423.92969,21433.09961,21305.38086,21320.03906,21320.03906,320450000,12.8,12.95,12.65,12.8,12.8,763200,1.1423,1.1351,1.1425,1.1329,1,48.11,48.28,49.18,47.77,308260,1,45.33,45.67,46.56,45.2,0,37452,37428,37597,37321,12820,1,2.3680000000000003,2.332,2.391,2.32,1,910.05,911.15,914.0,901.3,0,832.2,836.5,843.25,827.5,0,1040,95.575,96.005,96.11,95.56,14270,0,21.68,21.700001,21.440001,21.49,21.205801,37409500,9.44,9.56,9.29,9.31,9.31,41881900
2017-07-07,115.779999,115.790001,114.800003,115.279999,115.279999,11153600,241.210007,242.27999900000003,240.559998,242.110001,235.221252,57972300,21354.66016,21425.82031,21350.7207,21414.33984,21414.33984,242240000,12.65,12.75,12.05,12.1,12.1,1421800,1.1401,1.1423,1.144,1.1379,0,46.71,47.76,47.76,46.28,302320,0,44.33,45.39,45.45,43.81,0,36231,37440,37440,35980,30980,0,2.386,2.371,2.398,2.362,1,909.0,909.6,918.3,902.2,0,831.25,832.8,838.0,824.3,0,1040,95.792,95.585,95.93,95.525,20490,1,21.35,21.42,21.0,21.209999,20.929502,57304600,9.19,9.2,9.0,9.1,9.1,43291300
2017-07-10,115.019997,115.57,114.830002,115.470001,115.470001,4970900,242.110001,242.800003,241.75999500000003,242.369995,235.47386200000003,36663300,21381.23047,21446.39063,21371.10938,21408.51953,21408.51953,270340000,12.2,12.35,12.05,12.15,12.15,1979300,1.14,1.1391,1.1418,1.1381,0,46.88,46.84,47.38,46.11,268900,1,44.55,44.37,44.86,43.66,1,36544,36226,36597,35460,31280,1,2.373,2.387,2.393,2.362,0,902.55,909.7,910.2,894.65,0,837.35,835.35,839.15,826.0,1,1040,95.777,95.795,95.945,95.69,20010,0,21.030001,21.65,20.99,21.51,21.225536,52988200,9.04,9.22,9.02,9.13,9.13,27664400
2017-07-11,115.260002,115.769997,114.879997,115.620003,115.620003,6637900,242.369995,242.550003,240.850006,242.190002,235.298981,50354600,21410.16992,21441.61914,21279.30078,21409.07031,21409.07031,247570000,12.1,12.25,11.9,12.15,12.15,1276500,1.1467,1.14,1.1482,1.1383,1,47.52,46.99,48.21,46.29,283390,1,45.76,44.62,45.85,43.87,1,36771,36328,36824,36060,19920,1,2.361,2.38,2.395,2.355,0,904.6,902.6,904.6,891.85,1,846.85,839.0,851.45,832.25,1,1030,95.422,95.83,95.96,95.405,16460,0,21.52,21.74,21.26,21.639999,21.353817000000006,35247100,9.11,9.31,9.08,9.27,9.27,24638500
2017-07-12,116.209999,116.330002,115.870003,116.029999,116.029999,4654400,243.300003,244.199997,243.300003,244.00999500000003,237.0672,59610400,21467.92969,21580.78906,21467.92969,21532.14063,21532.14063,267870000,12.2,12.4,12.1,12.15,12.15,968000,1.1412,1.1467,1.1491,1.1392,0,47.74,48.21,48.79,47.35,333700,1,45.42,45.8,46.54,45.17,0,36968,36933,37190,36668,19240,1,2.32,2.359,2.359,2.302,0,917.85,904.55,922.55,903.85,1,861.55,848.25,865.7,848.25,1,1030,95.512,95.42,95.745,95.275,20850,1,21.940001,22.059999,21.700001,21.74,21.452496,39815200,9.46,9.55,9.27,9.33,9.33,38201300
2017-07-13,116.040001,116.040001,115.669998,115.82,115.82,4148900,244.020004,244.550003,243.75999500000003,244.419998,237.46553,39471600,21537.18945,21568.7207,21512.35938,21553.08984,21553.08984,232270000,12.2,12.35,11.9,12.05,12.05,806200,1.1399,1.1413,1.1459,1.1373,0,48.42,47.7,48.53,47.18,262630,1,46.08,45.47,46.31,45.02,1,36590,37055,37080,36530,16580,0,2.3480000000000003,2.321,2.366,2.305,1,906.95,917.8,922.8,905.65,0,854.75,861.7,870.75,851.1,0,1030,95.508,95.53,95.695,95.245,18650,0,21.77,21.879999,21.48,21.5,21.215670000000006,42072200,9.39,9.5,9.36,9.47,9.47,20580600
2017-07-14,117.040001,117.25,116.639999,116.769997,116.769997,5788200,244.419998,245.970001,244.309998,245.559998,238.57309,60262700,21532.76953,21681.5293,21521.7207,21637.74023,21637.74023,235590000,12.35,12.4,12.0,12.05,12.05,965700,1.1469,1.14,1.1473,1.1392,1,48.91,48.37,49.11,48.15,295660,1,46.64,46.14,46.81,45.86,1,36970,36450,37244,36325,22560,1,2.332,2.352,2.357,2.279,0,923.45,906.95,924.5,905.55,1,856.75,854.55,867.15,854.2,1,1030,94.93,95.55,95.615,94.87,23340,0,21.959999,22.02,21.799999,21.799999,21.5117,47456100,9.53,9.61,9.48,9.59,9.59,24820300
2017-07-17,117.419998,117.529999,117.230003,117.290001,117.290001,5170800,245.470001,245.910004,245.330002,245.52999900000003,238.543961,33531900,21633.9707,21661.81055,21617.66016,21629.7207,21629.7207,244780000,12.1,12.4,12.1,12.25,12.25,750800,1.1479,1.1462,1.1487,1.1434,1,48.42,49.14,49.26,48.31,227420,0,45.98,46.72,46.92,45.92,0,37410,37198,37500,37060,16950,1,2.314,2.3280000000000003,2.335,2.3,0,925.15,925.55,937.25,924.15,0,865.55,857.0,866.95,851.15,1,1030,94.904,94.885,95.12,94.8,12280,0,22.040001,22.17,21.98,21.98,21.689322,28408400,9.54,9.6,9.45,9.45,9.45,25032500
2017-07-18,117.989998,118.330002,117.879997,118.110001,118.110001,7158600,245.059998,245.720001,244.669998,245.660004,238.670242,42742500,21589.93945,21589.93945,21471.14063,21574.73047,21574.73047,251110000,12.4,12.5,12.25,12.4,12.4,598700,1.1555,1.148,1.1585,1.1473,1,48.84,48.4,49.41,48.24,251500,1,46.25,46.07,47.0,45.89,1,37695,37492,37776,37317,18240,1,2.261,2.312,2.316,2.257,0,930.05,925.05,934.4,925.0,1,864.4,864.05,868.3,860.3,0,1030,94.402,94.95,94.97,94.275,33620,0,22.23,22.27,22.120001,22.139999,21.847206,30865800,9.6,9.61,9.47,9.54,9.54,26992800
2017-07-19,118.18,118.269997,117.839996,118.080002,118.080002,3205100,246.020004,247.0,246.00999500000003,246.990005,239.962418,51034300,21569.25,21640.75,21565.83984,21640.75,21640.75,253040000,12.35,12.55,12.25,12.45,12.45,612200,1.1516,1.1554,1.1559,1.1509,0,49.7,48.7,49.81,48.58,300370,1,47.16,46.38,47.39,46.27,1,37757,37613,37824,37435,15940,1,2.271,2.268,2.282,2.255,1,923.65,930.0,930.5,922.4,0,859.15,864.5,871.5,858.1,0,1030,94.588,94.475,94.69,94.445,11880,1,22.15,22.280001,22.01,22.18,21.886677,27487200,9.57,9.72,9.57,9.69,9.69,25576700
2017-07-20,117.919998,118.620003,117.660004,118.239998,118.239998,5571600,247.27999900000003,247.419998,246.470001,247.100006,240.069275,47135200,21641.53906,21661.91016,21576.96094,21611.7793,21611.7793,313950000,12.35,12.75,12.35,12.7,12.7,918800,1.1631,1.1513,1.1657,1.1479,1,49.3,49.65,50.19,49.19,315340,0,46.79,47.09,47.55,46.66,0,37881,37665,37966,37425,20210,1,2.257,2.268,2.275,2.238,0,928.85,923.6,934.3,916.05,1,847.6,857.5,857.9,833.55,0,1030,94.117,94.56,94.98,93.89,48230,0,22.15,22.42,22.110001,22.32,22.024824,25254900,9.77,9.78,9.58,9.61,9.61,20593500
2017-07-21,119.0,119.389999,118.75,119.260002,119.260002,10135900,246.440002,246.910004,246.179993,246.880005,239.855545,82340800,21591.7207,21592.60938,21503.7793,21580.07031,21580.07031,362830000,12.85,13.0,12.4,12.5,12.5,893500,1.1663,1.1634,1.1684,1.162,1,48.06,49.33,49.65,47.81,338350,0,45.59,46.92,47.23,45.55,0,38150,37777,38170,37743,14930,1,2.237,2.266,2.27,2.225,0,937.8,928.8,942.2,928.05,1,844.35,845.65,855.0,840.25,0,1020,93.679,94.115,94.17,93.67,15570,0,22.5,22.530001,22.280001,22.41,22.113636,21535000,9.56,9.57,9.32,9.34,9.34,37452800
2017-07-24,119.519997,119.580002,119.18,119.309998,119.309998,3654300,246.789993,246.979996,246.27999900000003,246.820007,239.797272,46622300,21577.7793,21577.7793,21496.13086,21513.16992,21513.16992,284080000,12.5,12.65,12.2,12.2,12.2,614500,1.1642,1.1662,1.1688,1.1628,0,48.6,47.96,48.77,47.68,287930,1,46.45,45.65,46.56,45.43,1,38086,38150,38370,38040,15190,0,2.257,2.23,2.261,2.229,1,931.8,938.3,943.6,930.4,0,849.05,843.95,851.4,837.85,1,1020,93.798,93.785,93.945,93.65,13390,1,22.469999,22.48,21.969999,22.049999,21.758394,45649400,9.47,9.52,9.44,9.5,9.5,19736600
2017-07-25,118.989998,119.32,118.790001,118.919998,118.919998,6203000,247.679993,247.800003,247.160004,247.419998,240.380173,54915600,21638.56055,21670.61914,21577.36914,21613.42969,21613.42969,304300000,12.2,12.45,12.1,12.1,12.1,697200,1.1652,1.164,1.1712,1.163,1,50.2,48.64,50.91,48.63,284290,1,48.58,46.52,48.71,46.44,1,38289,38085,38450,37652,26550,1,2.332,2.259,2.337,2.248,1,926.4,931.7,938.85,925.85,0,856.95,850.35,864.35,849.05,1,1010,93.888,93.85,93.96,93.46,23120,1,22.1,22.389999,22.1,22.27,21.975487,34211800,9.69,9.82,9.65,9.81,9.81,27615000
2017-07-26,118.57,120.150002,118.550003,119.879997,119.879997,8527900,247.75,247.789993,247.130005,247.429993,240.38989300000003,47575400,21690.38086,21742.69922,21683.28906,21711.00977,21711.00977,278240000,12.1,12.45,11.95,12.35,12.35,1525400,1.1734,1.1648,1.1741,1.1613,1,50.97,50.63,51.06,50.07,258950,1,48.72,48.55,48.91,47.9,1,38091,38017,38146,37778,15150,0,2.292,2.335,2.337,2.278,0,931.45,926.45,934.65,919.4,1,862.9,857.2,868.2,850.65,1,1000,93.505,93.955,94.115,93.22,30050,0,22.15,23.059999,22.129999,22.84,22.537949,63816900,9.9,10.01,9.8,9.96,9.96,38918300
2017-07-27,120.099998,120.139999,119.279999,119.790001,119.790001,6385200,247.960007,248.0,245.679993,247.199997,240.166443,70766600,21717.41992,21798.4707,21687.84961,21796.55078,21796.55078,407320000,12.4,12.4,11.95,12.0,12.0,1056500,1.1677,1.1734,1.1777,1.1649,0,51.49,50.86,51.64,50.5,184430,1,49.14,48.73,49.28,48.28,1,38263,38398,38699,38179,19980,1,2.319,2.2840000000000003,2.3280000000000003,2.275,1,928.8,931.3,939.45,924.6,0,876.9,867.25,885.0,865.75,1,990,93.715,93.325,93.95,93.0,33810,1,22.98,22.99,22.459999,22.57,22.271519,50762200,10.03,10.08,9.93,10.06,10.06,26971000
2017-07-28,120.150002,120.860001,120.139999,120.690002,120.690002,7393600,246.649994,247.059998,246.130005,246.910004,239.884689,50088400,21787.50977,21841.17969,21756.11914,21830.31055,21830.31055,285630000,11.75,12.05,11.15,11.3,11.3,1853200,1.1752,1.1677,1.1765,1.1671,1,52.52,51.6,52.7,51.31,159150,1,49.77,49.22,49.86,48.91,1,38460,38500,38575,38110,14900,1,2.291,2.303,2.337,2.287,0,937.85,928.85,938.1,926.25,1,880.15,875.7,882.25,868.25,1,990,93.114,93.675,93.795,93.1,24440,0,22.68,22.940001,22.610001,22.91,22.607023,40162900,10.09,10.2,10.08,10.17,10.17,33308000
2017-07-31,120.5,120.809998,120.449997,120.75,120.75,3944600,247.369995,247.479996,246.52999900000003,246.770004,239.748688,65838700,21863.39063,21929.80078,21861.71094,21891.11914,21891.11914,307610000,10.35,10.65,10.25,10.6,10.6,1982800,1.1842,1.1737,1.1847,1.1723,1,52.65,52.6,52.92,52.2,25540,1,50.19,49.88,50.44,49.21,1,38645,38442,38820,38392,14210,1,2.296,2.282,2.305,2.273,1,941.65,938.7,946.5,937.25,1,885.4,881.6,897.35,877.1,1,0,92.718,93.17,93.385,92.635,29880,0,22.879999,23.030001,22.74,22.860001,22.557684,30392300,10.15,10.32,10.07,10.28,10.28,32549200
2017-08-01,120.440002,121.139999,120.440002,120.650002,120.650002,7365100,247.460007,247.5,246.720001,247.320007,240.283051,55050400,21961.41992,21990.96094,21940.81055,21963.91992,21963.91992,328410000,10.5,10.55,10.15,10.4,10.4,1445100,1.1802,1.1841,1.1845,1.1784,0,51.78,52.7,52.93,50.88,392640,0,48.78,50.22,50.44,48.38,0,38512,38672,38748,38230,17940,0,2.253,2.303,2.321,2.251,0,946.95,941.5,951.85,940.95,1,893.4,884.55,899.35,881.55,1,990,92.901,92.805,92.97,92.64,18710,1,22.77,23.09,22.65,22.83,22.52808,32116800,10.17,10.18,9.9,10.09,10.09,41539700
2017-08-02,120.510002,121.019997,120.339996,120.400002,120.400002,5945300,247.470001,247.600006,246.369995,247.440002,240.399612,47211200,22004.35938,22036.09961,21967.46094,22016.24023,22016.24023,336820000,10.5,10.5,9.9,9.95,9.95,1624600,1.1856,1.1802,1.1911,1.1794,1,52.36,51.38,52.43,51.18,406420,1,49.58,48.85,49.7,48.6,1,38116,38290,38342,37687,22210,0,2.271,2.259,2.283,2.2430000000000003,1,949.4,946.9,954.8,943.05,1,892.2,888.65,903.5,888.45,0,990,92.699,92.905,93.03,92.39,20520,0,22.799999,22.98,22.73,22.77,22.468874,27185500,10.07,10.17,9.95,10.14,10.14,27049600
2017-08-03,120.309998,120.830002,120.309998,120.589996,120.589996,4275600,247.309998,247.339996,246.639999,246.960007,239.933273,40856000,22007.58008,22044.84961,21991.32031,22026.09961,22026.09961,278730000,9.9,10.0,9.2,9.25,9.25,2160900,1.187,1.1856,1.1894,1.1831,1,52.01,52.24,52.89,51.77,402660,0,48.93,49.62,49.99,48.81,0,38027,37900,38099,37561,19680,0,2.219,2.267,2.269,2.218,0,965.95,949.45,967.5,948.15,1,881.0,893.35,894.95,879.2,0,990,92.707,92.775,92.905,92.555,21580,1,22.74,22.950001,22.68,22.700001,22.399801,24214900,10.21,10.23,9.99,10.02,10.02,23288000
2017-08-04,119.970001,120.040001,119.220001,119.650002,119.650002,8644800,247.520004,247.789993,246.970001,247.410004,240.370468,60191800,22058.39063,22092.81055,22024.64063,22092.81055,22092.81055,253640000,9.35,9.5,8.85,9.15,9.15,1870800,1.1772,1.1871,1.1893,1.1731,0,52.42,51.97,52.52,51.43,278780,1,49.52,48.98,49.66,48.52,1,37262,38076,38238,37052,27030,0,2.264,2.225,2.29,2.219,1,967.85,966.0,973.85,962.6,1,874.8,883.35,886.5,873.65,0,1000,93.416,92.61,93.64,92.58,31040,1,22.5,22.58,22.190001,22.32,22.024824,50891100,10.05,10.16,9.97,10.13,10.13,17626300
2017-08-07,119.43,119.790001,119.43,119.510002,119.510002,3010100,247.490005,247.869995,247.369995,247.869995,240.817352,31995000,22100.19922,22121.15039,22081.9707,22118.41992,22118.41992,213010000,9.4,10.1,9.25,9.65,9.65,1295000,1.1796,1.1768,1.1816,1.1767,1,52.37,52.39,52.53,51.37,260940,0,49.33,49.62,49.77,48.58,0,37271,37117,37383,36935,13970,1,2.257,2.271,2.283,2.253,0,970.15,966.15,973.95,961.05,1,885.2,875.15,886.45,865.45,1,1010,93.309,93.38,93.415,93.175,13480,0,22.23,22.42,22.18,22.200001,21.906412,32328000,10.02,10.12,9.94,10.1,10.1,19825500
2017-08-08,120.019997,120.120003,118.970001,119.860001,119.860001,7227200,247.50999500000003,248.910004,246.830002,247.25999500000003,240.224716,61719400,22095.14063,22179.10938,22057.28906,22085.33984,22085.33984,262000000,9.8,9.85,9.25,9.5,9.5,1036500,1.175,1.1794,1.1825,1.1714,0,52.14,52.24,52.73,51.82,235160,0,48.97,49.33,49.81,48.88,0,37499,37314,37625,37176,19120,1,2.262,2.257,2.29,2.253,1,975.9,970.2,982.75,969.55,1,898.4,885.6,899.25,883.0,1,1020,93.515,93.285,93.77,93.12,20300,1,22.41,22.43,22.030001,22.25,21.955751,34662200,10.03,10.15,10.01,10.06,10.06,23435400
2017-08-09,121.019997,121.550003,120.760002,121.309998,121.309998,9186200,246.470001,247.309998,246.059998,247.25,240.215027,62632600,22022.33984,22057.18945,21996.68945,22048.69922,22048.69922,277800000,9.75,10.0,9.6,9.6,9.6,1346000,1.1759,1.1752,1.1765,1.1689,1,52.7,51.99,52.85,51.81,265610,1,49.69,49.03,49.75,48.93,1,38590,37680,38690,37680,25210,1,2.249,2.253,2.258,2.212,0,978.25,976.0,984.9,974.25,1,891.85,898.35,898.75,888.6,0,1020,93.43,93.47,93.785,93.365,20180,0,22.59,22.709999,22.450001,22.6,22.301123,46821200,10.12,10.15,10.04,10.15,10.15,17346600
2017-08-10,122.080002,122.440002,122.029999,122.209999,122.209999,9817900,246.289993,246.440002,243.699997,243.75999500000003,236.824295,120479500,21988.19922,21988.19922,21843.93945,21844.00977,21844.00977,303310000,9.75,9.8,9.55,9.65,9.65,1030000,1.1772,1.1759,1.1786,1.1704,1,51.9,52.72,53.64,51.67,450280,0,48.52,49.7,50.24,48.38,0,39213,38682,39520,38660,25680,1,2.201,2.25,2.255,2.197,0,986.3,978.05,988.55,976.0,1,897.05,891.3,905.0,890.4,1,1030,93.304,93.385,93.7,93.21,17310,0,22.99,23.08,22.879999,23.08,22.774775,65055700,10.24,10.25,9.9,9.91,9.91,24936600
2017-08-11,122.239998,122.830002,122.029999,122.790001,122.790001,8019500,244.020004,244.800003,243.75,244.119995,237.174072,74869900,21883.32031,21911.08984,21842.74023,21858.32031,21858.32031,237790000,9.7,10.1,9.6,10.0,10.0,1051300,1.1821,1.1771,1.1846,1.1747,1,52.1,51.94,52.28,51.3,245310,1,48.8,48.57,49.02,48.02,1,39194,39211,39396,38801,24380,0,2.191,2.201,2.222,2.182,0,987.8,986.25,995.55,982.5,1,894.7,898.4,901.4,892.1,0,1030,92.956,93.295,93.415,92.83,28530,0,23.1,23.200001,22.950001,23.15,22.843849,34549400,9.88,10.03,9.83,9.99,9.99,14900200
2017-08-14,121.980003,122.239998,121.68,121.919998,121.919998,5910200,245.589996,246.789993,245.550003,246.539993,239.525208,72139000,21945.64063,22019.23047,21945.64063,21993.71094,21993.71094,235030000,10.1,10.1,9.5,9.55,9.55,830400,1.178,1.1806,1.1840000000000002,1.177,0,50.73,52.02,52.38,50.55,281570,0,47.52,48.8,49.17,47.45,0,39178,39186,39328,38875,17280,0,2.224,2.197,2.229,2.197,1,969.05,987.05,987.25,968.7,0,898.15,894.6,900.95,892.75,1,1040,93.305,92.98,93.39,92.945,13440,1,22.9,22.959999,22.719999,22.83,22.52808,34040400,9.98,10.06,9.71,9.72,9.72,25130200
2017-08-16,120.660004,122.059998,120.660004,121.870003,121.870003,8267300,247.110001,247.570007,246.449997,246.940002,239.913834,56715500,22031.92969,22085.71094,22002.4707,22024.86914,22024.86914,264920000,9.35,9.6,9.15,9.45,9.45,967100,1.177,1.1734,1.178,1.1682,1,50.27,50.98,51.4,50.15,305550,0,46.78,47.74,48.01,46.69,0,38863,38500,38988,38305,22790,0,2.225,2.269,2.285,2.22,0,982.55,966.25,984.35,964.25,1,910.2,888.05,917.2,885.9,1,1040,93.438,93.735,94.055,93.375,35150,0,22.51,23.16,22.5,23.08,22.774775,50670000,9.77,9.85,9.56,9.57,9.57,37689700
2017-08-17,122.290001,122.610001,121.760002,122.489998,122.489998,8183800,246.240005,246.600006,243.089996,243.089996,236.173386,128490400,21984.74023,21984.74023,21750.32031,21750.73047,21750.73047,311030000,9.65,9.7,9.25,9.35,9.35,709300,1.1724,1.1767,1.179,1.1662,0,51.03,50.4,51.12,50.0,334300,1,46.95,46.84,47.23,46.5,1,39098,39000,39350,38957,18400,1,2.185,2.229,2.247,2.182,0,980.0,982.45,985.2,974.55,0,926.15,917.55,932.0,917.2,1,1050,93.534,93.38,93.995,93.21,40450,1,23.16,23.26,22.950001,23.030001,22.725435,38285900,9.54,9.66,9.52,9.62,9.62,15970800
2017-08-18,123.370003,123.540001,122.0,122.300003,122.300003,13654200,242.899994,244.190002,242.199997,242.710007,235.804199,136748000,21724.88086,21793.34961,21641.63086,21674.50977,21674.50977,309070000,9.55,9.6,9.3,9.5,9.5,950200,1.1762,1.1723,1.1775,1.1707,1,52.72,50.89,52.96,50.78,317440,1,48.63,47.05,48.86,46.9,1,39063,39002,39677,38920,24370,0,2.197,2.194,2.211,2.162,1,981.75,980.05,992.35,978.25,1,927.1,921.3,935.4,921.3,1,1060,93.359,93.65,93.685,93.245,23750,0,23.34,23.48,22.870001,22.93,22.626759,55747000,9.66,9.98,9.59,9.97,9.97,30468000
2017-08-21,122.540001,122.980003,122.5,122.760002,122.760002,5549700,242.639999,243.199997,241.830002,242.899994,235.98877,65469700,21671.35938,21718.74023,21600.33984,21703.75,21703.75,277880000,9.55,9.65,9.4,9.55,9.55,755900,1.1816,1.175,1.183,1.1731,1,51.66,53.0,53.0,51.3,271570,0,47.63,48.98,49.02,47.3,0,39088,38887,39270,38785,15150,1,2.1830000000000003,2.208,2.208,2.177,0,985.7,980.4,989.85,979.15,1,939.0,925.9,942.55,922.8,1,1070,93.012,93.365,93.495,92.92,18580,0,23.02,23.309999,23.02,23.309999,23.001732,45542000,9.87,9.91,9.64,9.71,9.71,30279000
2017-08-22,122.559998,122.559998,121.849998,122.209999,122.209999,6493900,243.570007,245.619995,243.550003,245.440002,238.456528,63140100,21739.7793,21912.83008,21738.13086,21899.89063,21899.89063,244980000,9.55,9.6,9.45,9.45,9.45,567400,1.1762,1.1815,1.1826,1.1745,0,51.87,51.78,52.28,51.39,313920,1,47.64,47.45,48.03,47.2,1,38939,38978,39225,38722,18820,0,2.217,2.189,2.22,2.187,1,978.15,985.5,985.5,974.05,0,932.35,939.7,941.2,930.6,0,1070,93.461,93.025,93.49,92.98,19610,1,23.200001,23.309999,23.08,23.09,22.784641,38877800,9.76,9.84,9.72,9.77,9.77,14248600
2017-08-23,122.580002,122.690002,122.309998,122.669998,122.669998,5038400,244.330002,245.050003,244.160004,244.559998,237.601547,50203800,21850.26953,21866.66016,21808.39063,21812.08984,21812.08984,234810000,9.55,9.6,9.4,9.55,9.55,421600,1.1807,1.1763,1.1825,1.1741,1,52.57,51.68,52.63,51.45,287200,1,48.39,47.67,48.53,47.56,1,39074,38939,39145,38860,12800,1,2.169,2.218,2.224,2.166,0,982.55,978.2,986.45,976.8,1,933.0,931.45,939.5,928.35,1,1080,93.07,93.44,93.555,93.04,18700,0,23.209999,23.309999,23.08,23.26,22.952394,28781900,9.76,9.9,9.73,9.88,9.88,16572400
2017-08-24,122.389999,122.639999,122.129997,122.290001,122.290001,4193400,245.0,245.179993,243.75,243.990005,237.047791,49730500,21839.90039,21870.10938,21765.82031,21783.40039,21783.40039,228480000,9.55,9.7,9.45,9.65,9.65,572400,1.1799,1.1807,1.1821,1.1784,0,52.04,52.55,52.71,51.61,255760,0,47.59,48.39,48.47,47.09,0,38860,39056,39176,38580,17570,0,2.196,2.175,2.197,2.173,1,982.5,982.6,985.95,975.45,0,936.15,936.3,939.5,932.2,1,1090,93.202,93.09,93.305,93.075,10740,1,23.23,23.450001,23.18,23.35,23.041204,37205600,9.79,9.8,9.61,9.71,9.71,18166700
2017-08-25,122.769997,123.019997,121.290001,122.739998,122.739998,12398200,244.899994,245.610001,244.389999,244.559998,237.601547,64445900,21819.08008,21906.85938,21812.81055,21813.66992,21813.66992,217570000,9.75,9.8,9.45,9.8,9.8,834800,1.1926,1.1799,1.1942,1.1773,1,52.41,52.3,52.68,51.93,218090,1,47.83,47.65,47.94,47.42,1,39012,38980,39288,38313,18740,1,2.169,2.194,2.2030000000000003,2.162,0,977.3,982.45,987.2,972.4,0,931.05,936.6,943.75,929.0,0,1100,92.677,93.225,93.37,92.345,44540,0,23.440001,23.59,23.209999,23.41,23.10041,27137600,9.71,9.78,9.69,9.75,9.75,15187500
2017-08-28,123.330002,124.730003,123.330002,124.690002,124.690002,11578300,245.169998,245.199997,244.089996,244.570007,237.611282,40565600,21832.5,21861.49023,21767.93945,21808.40039,21808.40039,218740000,9.95,10.35,9.9,10.35,10.35,1089100,1.1979,1.1926,1.1985,1.1917,1,51.89,52.38,52.84,51.52,141580,0,46.78,47.94,48.25,46.19,0,39727,39090,39760,39060,19740,1,2.1590000000000003,2.176,2.18,2.155,0,993.2,977.95,998.85,976.9,1,934.2,929.75,939.1,928.0,1,1100,92.14,92.35,92.48,92.115,19550,0,23.59,24.27,23.559999,24.26,23.939171,83129500,9.69,9.7,9.42,9.53,9.53,32482400
2017-08-29,125.809998,125.870003,124.050003,124.419998,124.419998,9861500,243.059998,245.149994,242.929993,244.850006,237.883316,51135700,21718.0,21879.2207,21673.58008,21865.36914,21865.36914,227340000,10.7,10.7,10.05,10.15,10.15,1483500,1.1972,1.1978,1.2069,1.1945,0,52.0,52.04,52.19,51.36,139970,1,46.31,46.87,46.97,45.77,0,39818,39821,40275,39755,25120,1,2.129,2.128,2.143,2.086,0,997.2,993.25,1010.4,991.05,1,945.05,937.8,948.85,935.5,1,1115,92.184,92.185,92.41,91.55,51870,1,24.6,24.74,24.129999,24.42,24.097054,53706100,9.48,9.5,9.34,9.46,9.46,19661000
2017-08-30,124.330002,124.620003,124.160004,124.360001,124.360001,6328400,244.830002,246.320007,244.619995,246.00999500000003,239.010284,62030800,21859.75977,21914.25977,21839.4707,21892.42969,21892.42969,242840000,10.1,10.25,9.85,9.95,9.95,778900,1.1883,1.1974,1.1986,1.1881,0,50.86,51.97,52.01,50.58,152590,0,45.94,46.34,46.75,45.88,0,39721,39800,39830,39455,16460,0,2.136,2.135,2.155,2.131,1,993.75,997.15,1003.45,986.75,0,931.35,944.2,945.5,926.65,0,1125,92.823,92.295,92.885,92.19,29840,1,24.309999,24.4,24.129999,24.16,23.84049,41441400,9.4,9.54,9.36,9.38,9.38,18890600
2017-08-31,124.580002,125.839996,124.550003,125.82,125.82,11775500,246.720001,247.770004,246.050003,247.490005,240.448196,103803900,21936.00977,21985.75977,21910.5,21948.09961,21948.09961,376790000,10.0,10.3,9.85,10.3,10.3,691400,1.1909999999999998,1.1884,1.1914,1.1823,1,52.38,50.58,52.43,50.56,33500,1,47.08,45.97,47.49,45.6,1,39798,39620,39865,39435,17950,1,2.12,2.143,2.154,2.119,0,1001.25,993.65,1003.5,984.35,1,931.95,927.65,936.2,927.5,1,0,92.628,92.86,93.305,92.565,38280,0,24.23,24.76,24.209999,24.719999,24.393084,51429800,9.49,9.69,9.49,9.63,9.63,25509700
2017-09-01,126.010002,126.169998,125.120003,126.059998,126.059998,11567400,247.919998,248.330002,247.669998,247.839996,240.788239,62007000,21981.76953,22038.9707,21974.91016,21987.56055,21987.56055,256240000,10.4,10.45,10.15,10.4,10.4,575300,1.1859,1.1911,1.1981,1.185,0,52.75,52.84,52.95,52.24,262200,1,47.33,47.12,47.39,46.6,1,40021,39780,40104,39590,2500,1,2.166,2.127,2.169,2.099,1,1011.25,1001.55,1012.4,998.25,1,981.15,939.9,983.2,939.9,1,1155,92.769,92.6,92.905,92.05,44560,1,24.84,24.870001,24.49,24.780001,24.452293,31745200,9.6,9.67,9.51,9.67,9.67,16012300
2017-09-05,126.650002,127.779999,126.57,127.459999,127.459999,11813100,247.25999500000003,247.520004,244.949997,246.059998,239.058884,91398800,21912.36914,21921.08984,21709.63086,21753.31055,21753.31055,332840000,10.5,10.6,10.35,10.5,10.5,1325400,1.1914,1.1896,1.1941,1.1868,1,53.38,52.3,53.66,52.09,300780,1,48.5,47.33,48.89,47.27,1,40609,40680,40877,40505,170,0,2.063,2.134,2.148,2.061,0,1012.9,1009.9,1015.7,1002.8,1,963.05,978.3,992.2,958.0,0,1155,92.226,92.61,92.695,92.145,27650,0,25.0,25.33,24.99,25.309999,24.975283,67572000,9.91,10.0,9.89,9.92,9.92,24644300
2017-09-06,127.339996,127.440002,126.550003,126.809998,126.809998,10059300,246.839996,247.27999900000003,246.229996,246.899994,239.874969,57916900,21815.75977,21849.24023,21794.07031,21807.64063,21807.64063,318760000,10.5,10.65,10.25,10.3,10.3,1008600,1.1917,1.1914,1.1951,1.1903,1,54.2,53.16,54.31,53.09,322600,1,49.09,48.49,49.34,48.44,1,41323,41499,41620,41204,15240,1,2.106,2.06,2.11,2.0540000000000003,1,1005.6,1012.85,1017.45,1003.7,0,938.15,963.5,963.5,941.5,0,1155,92.252,92.2,92.335,91.945,28040,1,25.190001,25.290001,24.780001,24.92,24.590441,58803600,10.02,10.09,9.96,10.04,10.04,20626800
2017-09-07,127.559998,128.320007,127.389999,128.130005,128.130005,10219700,247.25,247.270004,246.399994,246.869995,239.845825,58034700,21820.38086,21850.00977,21745.71094,21784.7793,21784.7793,333810000,10.45,10.6,10.3,10.55,10.55,626500,1.2023,1.1917,1.2061,1.1914,1,54.49,54.13,54.67,53.89,306720,1,49.04,49.09,49.25,48.56,0,41617,41225,41775,41160,20030,1,2.042,2.101,2.101,2.0340000000000003,0,1021.75,1005.7,1022.05,1003.8,1,955.1,943.15,943.15,941.5,1,1155,91.642,92.18,92.23,91.375,58700,0,25.200001,25.58,25.15,25.49,25.152903,64252100,9.98,10.06,9.96,10.03,10.03,20804800
2017-09-08,128.21000700000002,128.300003,127.589996,127.970001,127.970001,9020000,246.539993,247.110001,246.300003,246.580002,239.564087,63832800,21764.42969,21846.63086,21731.11914,21797.78906,21797.78906,289400000,10.55,10.6,10.25,10.3,10.3,671000,1.2035,1.2024,1.2094,1.2016,1,53.78,54.54,54.87,53.57,307450,0,47.49,49.05,49.18,47.22,0,41570,41750,41927,41328,17020,0,2.0540000000000003,2.044,2.075,2.016,1,1010.85,1021.85,1026.3,1010.4,0,936.95,961.0,961.0,934.3,0,1155,91.326,91.44,91.49,90.99,36100,0,25.42,25.48,25.08,25.24,24.906208,49542200,9.99,10.02,9.66,9.73,9.73,24078300
2017-09-11,126.739998,126.940002,126.050003,126.190002,126.190002,9126600,248.039993,249.300003,248.020004,249.210007,242.119232,71364800,21927.78906,22067.09961,21927.78906,22057.36914,22057.36914,312770000,9.7,9.95,9.5,9.65,9.65,1200700,1.1953,1.2041,1.2041,1.1948,0,53.84,53.82,54.14,53.04,276430,1,48.02,47.63,48.2,46.95,1,41164,41250,41335,40893,17830,0,2.134,2.089,2.138,2.084,1,992.6,1005.35,1008.45,991.8,0,937.3,935.5,939.15,935.5,1,1160,91.853,91.39,91.965,91.39,36430,1,24.77,25.049999,24.48,24.559999,24.235201,67349800,9.66,9.86,9.61,9.82,9.82,16411100
2017-09-12,126.029999,126.589996,125.940002,126.559998,126.559998,8349000,249.630005,250.089996,249.419998,250.050003,242.935333,56896000,22090.56055,22134.57031,22087.08984,22118.85938,22118.85938,364580000,9.55,9.95,9.35,9.85,9.85,1110900,1.1967,1.1953,1.198,1.1926,1,54.27,53.77,54.44,53.42,279340,1,48.25,48.02,48.39,47.7,1,41216,41269,41590,40964,13120,1,2.167,2.127,2.18,2.125,1,990.05,992.65,993.95,984.0,0,949.05,936.0,955.85,936.0,1,1160,91.856,91.885,92.06,91.755,31520,0,24.440001,24.75,24.360001,24.67,24.343746,33658000,9.83,9.89,9.8,9.87,9.87,14170300
2017-09-13,126.400002,126.449997,125.5,125.610001,125.610001,8491000,249.720001,250.210007,249.589996,250.169998,243.05191,59228000,22103.4707,22158.17969,22095.78906,22158.17969,22158.17969,291890000,10.5,12.2,10.4,11.45,11.45,4782800,1.1886,1.1967,1.1995,1.1872,0,55.16,54.18,55.21,54.03,291470,1,49.19,48.26,49.36,48.09,1,41110,41242,41434,40900,16860,0,2.193,2.165,2.201,2.153,1,982.55,990.15,992.1,979.65,0,939.35,948.35,948.35,948.35,0,1160,92.508,91.875,92.515,91.69,50270,1,24.65,24.65,24.139999,24.219999,23.899698,45006600,9.92,10.07,9.89,10.07,10.07,22545000
2017-09-14,125.660004,126.440002,125.620003,126.160004,126.160004,5330700,249.800003,250.320007,249.600006,250.089996,242.97419700000003,95446300,22144.96094,22216.43945,22135.25977,22203.48047,22203.48047,297780000,11.6,11.95,11.4,11.9,11.9,1803800,1.1919,1.1884,1.1922,1.1837,1,55.47,55.02,55.99,54.93,327350,1,49.72,49.17,50.46,49.12,1,41140,41010,41187,40800,17630,1,2.187,2.187,2.225,2.1830000000000003,0,989.85,982.6,990.3,978.25,1,919.95,937.2,937.2,935.25,0,1160,92.112,92.385,92.66,92.025,26590,0,24.15,24.440001,24.049999,24.370001,24.047714000000006,43024000,10.17,10.28,10.11,10.13,10.13,25561000
2017-09-15,125.989998,125.989998,125.410004,125.529999,125.529999,8375100,248.690002,249.289993,248.570007,249.190002,243.301315,95432400,22252.43945,22275.01953,22214.51953,22268.33984,22268.33984,527540000,12.1,12.2,11.45,11.6,11.6,3885800,1.1943,1.1919,1.1988,1.1901,1,55.62,55.29,55.85,54.86,271070,1,49.8,49.73,50.09,49.38,1,40814,41157,41189,40731,17670,0,2.202,2.178,2.213,2.176,1,970.75,989.9,990.0,966.9,0,919.33,924.45,925.77,912.2,0,1160,91.863,92.0,92.155,91.585,10880,0,24.299999,24.360001,24.049999,24.129999,23.810886,30564700,10.19,10.22,10.14,10.2,10.2,16084400
2017-09-18,124.709999,124.760002,123.970001,124.360001,124.360001,8859800,249.610001,250.119995,249.27999900000003,249.720001,243.818771,46235200,22297.91992,22355.61914,22283.34961,22331.34961,22331.34961,302740000,11.5,11.7,11.45,11.6,11.6,2837800,1.1954,1.1949,1.1971,1.1915,1,55.48,55.59,55.95,54.82,278120,0,49.95,49.78,50.31,49.19,1,39764,40667,40684,39601,20990,0,2.234,2.207,2.237,2.207,1,964.4,967.35,972.1,959.7,0,932.6,918.2,934.48,918.17,1,1160,91.853,91.865,92.02,91.8,1390,0,23.860001,23.93,23.59,23.73,23.416178,48361300,10.14,10.2,10.04,10.17,10.17,18930500
2017-09-19,124.489998,124.650002,124.029999,124.620003,124.620003,5826500,250.0,250.070007,249.600006,249.970001,244.062881,47108100,22349.69922,22386.00977,22340.71094,22370.80078,22370.80078,295570000,11.6,11.75,10.85,11.25,11.25,2125400,1.1994,1.1955,1.2008,1.195,1,55.14,55.48,55.89,54.89,221760,0,49.79,49.94,50.42,49.32,0,40062,39843,40148,39736,14340,1,2.246,2.227,2.246,2.213,1,953.75,964.45,964.95,947.45,0,905.7,909.9,913.0,902.5,0,1160,91.561,91.765,91.845,91.515,24290,0,23.76,23.91,23.690001,23.85,23.534592,22338100,10.22,10.24,10.05,10.11,10.11,15231800
2017-09-20,124.68,125.059998,123.150002,123.620003,123.620003,11415400,250.070007,250.190002,248.919998,250.059998,244.150742,59574100,22351.38086,22413.25977,22314.67969,22412.58984,22412.58984,334560000,11.25,11.6,11.0,11.05,11.05,2284700,1.1893,1.1994,1.2033,1.1862,0,56.29,55.35,56.48,55.26,295650,1,50.3,49.8,50.7,49.74,1,40247,40150,40340,40073,11600,1,2.273,2.241,2.289,2.222,1,941.75,953.95,959.35,935.85,0,911.55,909.05,909.05,909.05,1,1160,92.296,91.62,92.495,91.215,37390,1,23.93,24.200001,23.18,23.5,23.18922,67407500,10.19,10.33,10.13,10.24,10.24,23015500
2017-09-21,122.559998,123.07,122.489998,122.68,122.68,7757900,249.880005,249.979996,249.190002,249.389999,243.496567,48211400,22414.01953,22419.50977,22356.55078,22359.23047,22359.23047,287390000,11.4,11.55,11.1,11.2,11.2,1494400,1.1941,1.1894,1.1955,1.1866,1,56.43,56.17,56.53,55.76,251620,1,50.31,50.3,50.4,49.68,1,39833,40080,40080,39515,17710,0,2.278,2.278,2.282,2.245,1,940.25,941.8,944.6,931.1,0,912.95,912.0,912.0,912.0,1,1160,92.049,92.4,92.46,91.89,22400,0,23.1,23.530001,23.040001,23.209999,22.903055,39370200,10.18,10.26,10.13,10.25,10.25,11603300
2017-09-22,123.029999,123.389999,122.93,123.239998,123.239998,6011900,249.050003,249.630005,249.020004,249.440002,243.54538,51214000,22334.07031,22364.31055,22299.58008,22349.58984,22349.58984,297140000,11.35,11.45,11.2,11.3,11.3,669500,1.1954,1.1942,1.2006,1.1937,1,56.86,56.5,56.91,56.22,208360,1,50.27,50.3,50.39,49.91,0,39727,40012,40060,39630,12790,0,2.253,2.275,2.276,2.239,0,933.45,940.3,946.45,931.7,0,920.5,918.0,918.0,918.0,1,1160,91.967,91.945,92.005,91.575,24070,0,23.43,23.52,23.299999,23.469999,23.159616,34951800,10.2,10.26,10.18,10.24,10.24,13084800
2017-09-25,122.779999,124.660004,122.709999,124.529999,124.529999,10257200,249.149994,249.550003,248.080002,248.929993,243.047455,57064400,22320.4707,22359.88086,22219.10938,22296.08984,22296.08984,332430000,11.35,11.8,11.3,11.75,11.75,996800,1.1848,1.1953,1.1962,1.1833,0,59.02,56.87,59.25,56.7,224940,1,51.73,50.28,51.92,50.05,1,40276,39601,40433,39538,17790,1,2.222,2.26,2.262,2.214,0,944.45,935.25,945.7,930.4,1,910.35,914.95,914.95,910.05,0,1160,92.441,92.12,92.525,92.0,26580,1,23.33,23.870001,23.280001,23.83,23.514856,55652300,10.34,10.56,10.34,10.55,10.55,29848200
2017-09-26,123.57,123.809998,122.900002,123.139999,123.139999,8673600,249.419998,249.699997,248.809998,249.080002,243.193909,54082000,22322.0293,22369.34961,22279.51953,22284.32031,22284.32031,285990000,11.65,11.7,11.25,11.3,11.3,709400,1.1793,1.1848,1.1863,1.1758,0,58.44,59.05,59.49,57.77,214730,0,51.74,51.72,52.07,51.1,1,39857,40385,40595,39672,17390,0,2.236,2.222,2.248,2.214,1,928.45,944.5,950.0,927.25,0,914.7,910.75,912.85,910.75,1,1160,92.781,92.42,93.11,92.345,32790,1,23.48,23.65,23.26,23.35,23.041204,53216500,10.46,10.51,10.39,10.49,10.49,14392000
2017-09-27,122.040001,122.510002,121.879997,121.980003,121.980003,6903900,249.880005,250.490005,248.869995,250.050003,244.140961,81001400,22330.92969,22371.09961,22254.92969,22340.71094,22340.71094,342900000,11.15,11.25,10.9,11.1,11.1,1445900,1.1744,1.1792,1.1797,1.1717,0,57.9,58.57,58.89,57.57,142870,0,51.75,51.76,52.01,51.33,1,39732,39843,40025,39650,13950,0,2.31,2.239,2.316,2.237,1,924.55,928.35,933.7,921.1,0,925.2,908.2,915.4,908.2,1,1160,93.171,92.89,93.415,92.81,32500,1,23.09,23.190001,22.98,22.99,22.685965,49006900,10.52,10.56,10.44,10.52,10.52,16026500
2017-09-28,122.040001,122.480003,121.830002,122.209999,122.209999,5968200,249.729996,250.440002,249.630005,250.350006,244.433884,44778800,22306.83008,22394.74023,22288.9707,22381.19922,22381.19922,263010000,11.15,11.5,11.1,11.5,11.5,2145400,1.1786,1.1746,1.1805,1.1721,1,57.41,57.7,58.65,56.85,117890,0,51.28,51.76,52.54,50.92,0,39750,39734,39826,39551,13100,1,2.3080000000000003,2.307,2.359,2.301,0,926.55,924.65,929.25,918.15,1,929.4,928.83,937.08,923.92,1,1170,92.932,93.26,93.495,92.92,24780,0,23.08,23.26,22.99,23.16,22.853718,33380000,10.63,10.65,10.35,10.43,10.43,18687200
2017-09-29,122.290001,122.300003,121.550003,121.580002,121.580002,10208000,250.339996,251.320007,250.130005,251.229996,245.293091,85578000,22358.4707,22405.63086,22332.96094,22405.08984,22405.08984,274790000,11.35,11.4,10.95,11.0,11.0,1577300,1.1814,1.1787,1.1834,1.1773,1,57.54,57.6,57.8,57.14,24020,1,51.34,51.3,51.47,50.98,1,39457,39736,39864,39309,13770,0,2.339,2.314,2.341,2.296,1,915.3,926.5,930.2,914.55,0,935.5,929.65,938.78,929.08,1,0,92.883,93.0,93.115,92.805,21910,0,23.17,23.190001,22.950001,22.959999,22.656361,24126600,10.39,10.46,10.36,10.43,10.43,13117200
2017-10-03,120.720001,121.099998,120.699997,120.830002,120.830002,3728700,252.320007,252.889999,252.229996,252.860001,246.884567,66810200,22564.44922,22646.32031,22562.90039,22641.66992,22641.66992,238830000,11.0,11.05,10.85,11.05,11.05,1006300,1.1744,1.1733,1.1775,1.1696,1,56.0,56.1,56.4,55.7,275420,0,49.83,50.3,50.49,49.72,0,39328,39314,39400,39255,7960,0,2.325,2.343,2.364,2.321,0,916.35,916.35,919.4,909.9,1,918.15,911.83,919.4,904.38,1,1185,93.414,93.49,93.775,93.275,17650,1,23.09,23.33,23.040001,23.280001,22.97213,38766700,10.21,10.25,10.16,10.18,10.18,11278900
2017-10-04,121.209999,121.269997,120.709999,121.169998,121.169998,6475200,252.690002,253.440002,252.559998,253.160004,247.17749,55953600,22645.66992,22685.93945,22632.80078,22661.64063,22661.64063,235730000,11.05,11.3,10.85,11.25,11.25,1119700,1.176,1.1743,1.1788,1.1733,1,55.8,55.67,56.2,55.38,330850,0,49.66,49.84,50.45,49.61,0,39086,39456,39626,39000,15750,0,2.323,2.3280000000000003,2.3480000000000003,2.3,0,916.8,916.4,925.85,913.0,1,923.83,918.3,925.48,914.4,1,1200,93.284,93.415,93.42,93.085,17760,0,23.41,23.469999,23.24,23.42,23.110279,32421000,10.18,10.24,10.06,10.08,10.08,13078000
2017-10-05,121.150002,121.239998,120.400002,120.519997,120.519997,6205400,253.539993,254.679993,253.199997,254.660004,248.642059,63522800,22669.08008,22777.03906,22655.14063,22775.39063,22775.39063,246400000,11.25,11.35,11.0,11.1,11.1,768900,1.1711,1.1758,1.178,1.1698,0,57.0,55.77,57.24,55.7,379300,1,50.56,49.67,50.99,49.63,1,39172,39049,39320,39005,11750,1,2.3480000000000003,2.332,2.359,2.319,1,917.45,916.75,921.0,912.8,1,940.17,923.85,942.12,920.67,1,1220,93.803,93.365,93.835,93.25,18200,1,23.4,23.450001,23.17,23.219999,22.912922,31366800,10.14,10.35,10.13,10.25,10.25,12987400
2017-10-06,120.260002,121.209999,119.779999,121.089996,121.089996,10013300,254.149994,254.699997,253.850006,254.369995,248.358871,80646000,22762.0293,22773.66992,22730.84961,22773.66992,22773.66992,221450000,11.0,11.4,10.9,11.3,11.3,592900,1.1734,1.171,1.1739,1.1668,1,55.62,56.99,57.28,55.13,395650,0,49.03,50.55,50.62,48.92,0,39596,39140,39828,38710,26120,1,2.361,2.35,2.402,2.3480000000000003,1,918.95,917.25,922.15,906.8,1,920.62,940.25,943.75,916.9,0,1220,93.641,93.75,94.1,93.6,27380,0,23.18,23.610001,23.0,23.59,23.27803,50090800,10.01,10.02,9.92,9.97,9.97,23509600
2017-10-09,121.639999,122.110001,121.550003,122.080002,122.080002,5264100,254.630005,254.699997,253.649994,253.949997,247.948822,35803100,22779.73047,22803.36914,22739.38086,22761.07031,22761.07031,310770000,11.35,11.75,11.35,11.75,11.75,588400,1.1741,1.1728,1.1758,1.1718,1,55.79,55.5,55.98,55.06,301150,1,49.43,49.29,49.62,48.98,1,39940,39939,39999,39782,10390,1,2.361,2.361,2.364,2.361,1,919.4,918.0,924.95,914.55,1,929.0,921.27,930.4,920.25,1,1230,93.505,93.625,93.67,93.455,12440,0,23.66,23.82,23.58,23.74,23.426046,26247700,10.03,10.06,9.96,10.0,10.0,10976300
2017-10-10,122.620003,122.970001,122.360001,122.400002,122.400002,9315500,254.600006,255.050003,253.979996,254.619995,248.602966,43057400,22784.75977,22850.50977,22770.99023,22830.67969,22830.67969,319270000,11.55,11.65,11.15,11.35,11.35,1068500,1.1806,1.1739,1.1825,1.1738,1,56.61,55.78,56.91,55.73,290340,1,50.74,49.44,50.92,49.42,1,40327,39980,40440,39980,14100,1,2.355,2.362,2.372,2.319,0,935.95,919.35,937.25,918.8,1,936.67,929.1,939.25,928.2,1,1240,93.101,93.565,93.57,92.95,26870,0,23.85,23.889999,23.530001,23.57,23.258293,44450800,10.2,10.32,10.19,10.28,10.28,15506600
2017-10-11,122.57,122.879997,122.029999,122.790001,122.790001,5649400,254.50999500000003,255.020004,254.320007,255.020004,248.99353,47674300,22827.65039,22872.89063,22821.66016,22872.89063,22872.89063,316000000,11.45,11.45,10.9,11.3,11.3,738300,1.1859,1.1808,1.1871,1.1795,1,56.94,56.56,57.09,56.14,310140,1,50.97,50.75,51.28,50.49,1,40129,40207,40308,40085,8670,0,2.353,2.357,2.366,2.332,0,937.2,935.9,938.3,930.7,1,960.92,936.77,961.42,933.4,1,1260,92.825,93.06,93.19,92.715,20790,0,23.690001,23.83,23.299999,23.799999,23.485252,39690400,10.31,10.37,10.22,10.36,10.36,13904300
2017-10-12,122.839996,123.040001,122.5,122.889999,122.889999,3037600,254.660004,255.059998,254.369995,254.639999,248.622498,47065100,22854.84961,22884.82031,22821.13086,22841.00977,22841.00977,291790000,11.25,11.35,11.05,11.25,11.25,882900,1.183,1.1862,1.1882,1.1826,0,56.25,56.74,56.83,55.88,339530,0,50.6,50.98,51.01,50.05,0,40352,40300,40425,40125,10720,1,2.321,2.346,2.3480000000000003,2.318,0,941.3,937.4,943.1,936.25,1,970.85,960.95,984.67,955.65,1,1300,92.898,92.755,93.065,92.635,17440,1,23.76,23.84,23.59,23.719999,23.406311,34478400,10.17,10.29,10.13,10.23,10.23,15218500
2017-10-13,123.660004,123.860001,123.339996,123.82,123.82,6820300,255.139999,255.270004,254.639999,254.949997,248.925186,54800400,22876.42969,22905.33008,22855.92969,22871.7207,22871.7207,259560000,11.3,11.35,11.1,11.3,11.3,426100,1.1823,1.1829,1.1875,1.1804,0,57.17,56.44,57.57,56.34,332600,1,51.31,50.61,51.61,50.6,1,40399,40312,40479,40155,12290,1,2.275,2.325,2.334,2.273,0,948.8,941.25,949.45,938.85,1,985.92,970.95,993.62,970.85,1,1315,92.935,92.93,93.09,92.59,21580,1,23.940001,23.99,23.700001,23.84,23.524723,23916800,10.38,10.4,10.29,10.37,10.37,18411900
2017-10-16,123.82,123.970001,122.57,122.970001,122.970001,8202000,255.210007,255.50999500000003,254.820007,255.289993,249.257126,38221700,22892.91992,22960.11914,22887.11914,22956.96094,22956.96094,247180000,11.2,11.3,10.85,10.9,10.9,773800,1.1797,1.1825,1.1826,1.1781,0,57.82,57.28,58.47,57.12,341780,1,51.79,51.81,52.3,51.56,0,40341,40404,40632,40305,9380,0,2.305,2.289,2.312,2.278,1,935.15,948.55,950.85,930.75,0,970.92,987.98,1005.2,966.75,0,1360,93.161,92.965,93.21,92.93,15650,1,23.860001,23.879999,23.299999,23.459999,23.149748,47320000,10.53,10.54,10.42,10.46,10.46,16045700
2017-10-17,122.029999,122.32,121.730003,122.129997,122.129997,7041300,255.229996,255.520004,254.979996,255.470001,249.432907,31561000,22952.41016,23002.19922,22948.23047,22997.43945,22997.43945,273090000,10.75,11.1,10.7,11.0,11.0,571800,1.1766,1.1797,1.1801,1.1735,0,57.88,57.78,58.35,57.18,405220,1,51.98,51.78,52.2,51.18,1,39769,40248,40248,39727,14420,0,2.302,2.302,2.329,2.296,0,937.1,935.1,938.25,928.65,1,977.7,971.02,986.85,970.28,1,1425,93.35,93.14,93.59,93.135,16910,1,23.299999,23.51,23.219999,23.42,23.110279,32778600,10.47,10.53,10.33,10.49,10.49,16405100
2017-10-18,121.709999,121.940002,121.550003,121.669998,121.669998,3666400,255.899994,255.949997,255.5,255.720001,249.677002,40888300,23087.13086,23172.92969,23086.75,23157.59961,23157.59961,271870000,10.9,11.05,10.65,10.65,10.65,1279400,1.1787,1.1764,1.1805,1.1729,1,58.15,58.16,58.54,57.74,329330,1,52.08,51.98,52.3,51.66,1,39767,39866,39928,39624,8740,0,2.345,2.302,2.352,2.298,1,924.15,937.05,938.4,922.6,0,955.8,977.75,985.83,950.1,0,1475,93.228,93.34,93.655,93.215,15590,0,23.35,23.49,23.27,23.33,23.021467,20223400,10.51,10.55,10.43,10.48,10.48,13461900
2017-10-19,122.199997,122.550003,122.110001,122.389999,122.389999,5567300,254.830002,255.830002,254.350006,255.789993,249.745331,61903800,23107.4707,23167.24023,23052.66992,23163.03906,23163.03906,350400000,10.75,11.0,10.7,10.9,10.9,1170600,1.1852,1.1788,1.186,1.1768,1,57.23,58.24,58.3,57.02,430670,0,51.39,52.09,52.14,51.07,0,39846,39715,39883,39632,2170,1,2.318,2.343,2.346,2.298,0,927.4,924.3,931.45,920.1,1,957.85,956.88,962.1,943.38,1,1525,93.12,93.29,93.425,92.91,18560,0,23.459999,23.58,23.360001,23.440001,23.130014000000006,25090200,10.34,10.42,10.32,10.35,10.35,11579100
2017-10-20,121.68,121.980003,121.389999,121.610001,121.610001,8481100,256.700012,257.140015,255.770004,257.109985,251.034134,89176400,23205.17969,23328.83984,23201.7793,23328.63086,23328.63086,474380000,10.8,10.95,10.65,10.85,10.85,674700,1.1785,1.1853,1.1859,1.1763,0,57.75,57.32,57.94,56.6,369890,1,51.84,51.41,51.85,50.66,1,39877,39955,40244,39665,9360,1,2.383,2.318,2.392,2.316,1,926.0,927.35,928.45,921.05,0,970.77,958.35,973.65,955.65,1,1575,93.579,93.045,93.675,92.995,27270,1,23.280001,23.370001,23.110001,23.23,22.922791,33496500,10.29,10.44,10.29,10.43,10.43,11985300
2017-10-23,120.980003,121.900002,120.959999,121.800003,121.800003,5069700,257.480011,257.51001,256.019989,256.109985,250.05773900000003,63915300,23348.94922,23368.36914,23273.96094,23273.96094,23273.96094,456830000,9.45,9.45,7.75,7.75,7.75,7419500,1.1749,1.1773,1.1779,1.1725,0,57.37,57.95,58.05,57.27,353070,0,51.72,51.91,52.09,51.5,0,39910,39750,39990,39476,14050,1,2.37,2.394,2.397,2.363,0,929.35,920.6,929.65,916.25,1,954.25,967.45,969.62,948.65,0,1590,93.814,93.64,93.9,93.56,16030,1,23.049999,23.290001,22.969999,23.139999,22.833981,36056800,10.47,10.49,10.37,10.42,10.42,11346200
2017-10-24,121.260002,121.709999,120.980003,121.330002,121.330002,5114100,256.600006,256.829987,256.149994,256.559998,250.497116,66935900,23346.7793,23485.25,23343.23047,23441.75977,23441.75977,406850000,8.1,8.15,7.4,7.4,7.4,3651100,1.1761,1.1749,1.1794,1.1743,1,58.33,57.41,58.57,57.04,334680,1,52.27,51.71,52.38,51.37,1,39722,39973,40040,39660,12770,0,2.421,2.3680000000000003,2.428,2.365,1,924.65,929.45,932.7,921.5,0,960.08,954.7,963.23,950.78,1,1650,93.661,93.695,93.87,93.555,18540,0,23.040001,23.139999,22.9,22.950001,22.646494,30322100,10.48,10.55,10.39,10.54,10.54,18370700
2017-10-25,121.309998,121.589996,120.839996,121.349998,121.349998,4282400,256.179993,256.309998,254.0,255.289993,249.257126,103715300,23431.08984,23451.50977,23251.10938,23329.46094,23329.46094,399560000,7.5,7.55,6.45,6.5,6.5,4629500,1.1813,1.176,1.1819,1.1752,1,58.44,58.44,58.74,57.85,260550,1,51.95,52.27,52.28,51.73,0,39484,39626,39700,39356,14340,0,2.435,2.417,2.475,2.414,1,928.15,924.55,928.95,914.75,1,961.47,960.42,967.65,948.67,1,1650,93.577,93.83,93.89,93.475,24510,0,22.92,22.959999,22.66,22.83,22.52808,48156200,10.48,10.52,10.42,10.48,10.48,17233000
2017-10-26,121.160004,121.160004,120.220001,120.330002,120.330002,6438800,255.990005,256.299988,255.479996,255.619995,249.579346,69798000,23380.89063,23459.83984,23380.89063,23400.85938,23400.85938,370600000,6.65,6.75,6.2,6.55,6.55,2427500,1.165,1.1811,1.1837,1.164,0,59.3,58.42,59.55,58.05,232280,1,52.5,51.96,52.68,51.75,1,39272,39560,39670,39231,13370,0,2.463,2.428,2.463,2.408,1,919.8,928.1,930.3,919.1,0,965.15,961.5,969.15,957.0,1,1635,94.509,93.495,94.615,93.365,44610,1,22.84,22.870001,22.299999,22.43,22.133371,51852300,10.45,10.58,10.43,10.57,10.57,15344000
2017-10-27,120.379997,120.989998,120.209999,120.900002,120.900002,6664200,256.470001,257.890015,255.630005,257.709991,251.619949,85562500,23419.16016,23449.40039,23353.16016,23434.18945,23434.18945,518870000,6.6,6.85,6.3,6.45,6.45,2466800,1.161,1.165,1.1659,1.1575,0,60.44,59.37,60.65,58.82,209890,1,54.0,52.51,54.01,52.09,1,39149,39248,39293,38925,16510,0,2.416,2.455,2.477,2.408,0,918.4,919.75,923.95,913.3,0,966.33,965.23,967.0,956.6,1,1550,94.822,94.66,95.06,94.63,36500,1,22.379999,22.639999,22.309999,22.57,22.271519,49494800,10.56,10.85,10.55,10.84,10.84,24699000
2017-10-30,120.379997,121.470001,120.379997,121.129997,121.129997,5119200,256.470001,257.600006,256.410004,256.75,250.682648,54285700,23405.75,23428.75,23327.86914,23348.74023,23348.74023,436900000,6.65,6.85,6.45,6.8,6.8,1779900,1.1651,1.1603,1.166,1.1594,1,60.9,60.66,61.0,60.14,168540,1,53.91,53.91,54.29,53.6,1,39265,39124,39362,38955,10360,1,2.37,2.403,2.414,2.367,0,923.55,918.5,924.05,916.55,1,963.9,965.7,971.5,959.6,0,1525,94.454,94.77,94.835,94.325,22350,0,22.379999,22.91,22.379999,22.76,22.459007,35144500,10.56,10.93,10.56,10.87,10.87,12586400
2017-10-31,120.82,120.839996,120.379997,120.669998,120.669998,3910500,257.179993,257.440002,256.809998,257.149994,251.073166,60304800,23369.2207,23406.34961,23334.39063,23377.24023,23377.24023,388050000,6.5,6.6,6.1,6.25,6.25,4341500,1.1646,1.1651,1.1663,1.1625,0,61.37,60.86,61.41,60.53,29120,1,54.43,53.92,54.67,53.78,1,38818,39291,39330,38688,14050,0,2.377,2.363,2.385,2.358,1,921.1,923.45,927.65,916.95,0,978.65,963.88,979.75,963.45,1,0,94.429,94.365,94.6,94.35,18900,0,22.709999,22.709999,22.41,22.48,22.182709,28545700,10.85,10.96,10.83,10.93,10.93,14033200
2017-11-01,120.980003,121.550003,120.839996,121.110001,121.110001,4647800,258.040009,258.429993,257.070007,257.48999,251.405136,54202700,23442.90039,23517.71094,23388.91016,23435.00977,23435.00977,361260000,6.4,6.4,6.2,6.25,6.25,1449000,1.1619,1.1646,1.1659,1.1607,0,60.49,61.07,61.7,60.0,337760,0,54.11,54.44,55.07,53.76,0,39700,38814,39799,38797,21370,1,2.372,2.379,2.401,2.349,0,934.8,921.15,939.4,919.8,1,999.9,978.8,1003.67,977.97,1,1480,94.709,94.415,94.755,94.4,16620,1,22.66,22.83,22.42,22.48,22.182709,32439400,11.03,11.06,10.82,10.9,10.9,21152000
2017-11-02,121.290001,121.959999,121.050003,121.190002,121.190002,5369500,257.410004,257.75,256.190002,257.589996,251.502792,56449500,23463.24023,23531.38086,23350.98047,23516.25977,23516.25977,348040000,6.25,6.35,6.1,6.25,6.25,2099100,1.1658,1.1619,1.1689,1.1613,1,60.62,60.5,60.86,60.02,289300,1,54.79,54.12,54.89,53.86,1,39614,39724,39900,39467,14380,0,2.349,2.37,2.379,2.336,0,929.0,934.85,937.85,926.35,0,995.25,1000.1,1003.35,986.3,0,1450,94.588,94.665,94.695,94.305,17090,0,22.530001,22.780001,22.469999,22.58,22.281385,26190500,10.9,11.01,10.87,10.99,10.99,10079300
2017-11-03,121.360001,121.43,120.18,120.620003,120.620003,6330600,257.769989,258.5,257.299988,258.450012,252.342484,59589700,23549.58984,23557.06055,23481.57031,23539.18945,23539.18945,312250000,6.3,6.3,6.1,6.25,6.25,1073400,1.1609,1.166,1.1692,1.1599,0,62.07,60.88,62.23,60.6,272740,1,55.59,54.78,55.62,54.29,1,39048,39669,39780,38976,15350,0,2.333,2.349,2.361,2.323,0,922.65,928.8,929.5,918.1,0,996.62,995.27,999.67,987.42,1,1410,94.858,94.61,94.92,94.115,24480,1,22.620001,22.73,22.219999,22.43,22.133371,34775600,11.0,11.2,10.93,11.18,11.18,18851200
2017-11-06,120.720001,121.849998,120.68,121.650002,121.650002,6953800,258.299988,259.0,258.220001,258.850006,252.733017,49652600,23533.96094,23574.85938,23520.75,23548.41992,23548.41992,325190000,6.2,6.4,6.1,6.3,6.3,1006800,1.161,1.1609,1.1625,1.1579,1,64.27,62.27,64.44,62.08,356990,1,57.12,55.71,57.49,55.55,1,39895,39133,39945,39124,15460,1,2.318,2.345,2.354,2.315,0,935.05,924.15,938.4,919.65,1,997.8,996.15,1003.52,990.25,1,1380,94.657,94.825,95.0,94.605,17710,0,22.48,23.0,22.459999,22.91,22.607023,51233200,11.19,11.57,11.17,11.51,11.51,30754200
2017-11-07,121.510002,121.559998,120.779999,121.209999,121.209999,4165900,258.970001,259.350006,258.089996,258.670013,252.557281,57502200,23574.0293,23602.11914,23484.18945,23557.23047,23557.23047,285080000,6.2,6.25,6.0,6.1,6.1,1050100,1.1586,1.1609,1.1618,1.1554,0,63.69,64.12,64.65,63.5,389460,0,56.91,57.11,57.58,56.75,0,39594,39713,40034,39544,16120,0,2.316,2.32,2.34,2.3040000000000003,0,927.05,935.15,935.2,922.9,0,994.8,997.77,999.2,990.75,0,1355,94.8,94.63,95.07,94.6,23730,1,22.82,22.860001,22.6,22.73,22.429403,26060400,11.47,11.53,11.42,11.49,11.49,17894800
2017-11-08,121.949997,122.25,121.589996,121.629997,121.629997,5565200,258.470001,259.220001,258.149994,259.109985,252.986832,50469600,23542.59961,23575.0,23510.56055,23563.35938,23563.35938,264670000,6.15,6.2,5.95,6.05,6.05,1042100,1.1595,1.1586,1.1612,1.1579,1,63.49,63.69,64.64,62.95,418070,0,56.77,56.92,57.81,56.36,0,39888,39650,40100,39583,14960,1,2.334,2.3040000000000003,2.336,2.3040000000000003,1,933.8,927.2,939.15,926.75,1,1013.62,993.92,1016.98,992.0,1,1330,94.768,94.765,94.865,94.68,11410,0,22.950001,23.030001,22.82,22.889999,22.587288,28553400,11.44,11.63,11.33,11.41,11.41,37214600
2017-11-09,121.849998,122.410004,121.730003,122.129997,122.129997,6072400,257.730011,258.390015,256.359985,258.170013,252.069107,95085500,23492.08984,23516.74023,23310.01953,23461.93945,23461.93945,305440000,5.95,6.4,5.85,6.4,6.4,1282700,1.1642,1.1596,1.1657,1.1586,1,63.93,63.52,64.25,63.26,319860,1,56.96,56.76,57.42,56.61,1,39641,39750,39900,39455,14830,0,2.34,2.326,2.345,2.315,1,940.25,933.75,941.95,932.25,1,1010.15,1013.6,1023.17,1002.17,0,1300,94.352,94.85,94.865,94.305,22010,0,22.91,22.959999,22.780001,22.809999,22.508345,27157800,11.42,11.55,11.4,11.46,11.46,19683700
2017-11-10,121.989998,122.110001,120.940002,121.129997,121.129997,7116200,257.730011,258.290009,257.369995,258.089996,251.990967,59984700,23432.71094,23452.19922,23392.96094,23422.21094,23422.21094,351280000,6.45,6.45,6.0,6.05,6.05,1032300,1.1665,1.1642,1.168,1.1623,1,63.52,63.8,64.27,63.35,307970,0,56.81,56.95,57.26,56.48,0,39507,39657,39965,39319,14490,0,2.402,2.34,2.405,2.336,1,931.15,940.45,943.7,930.25,0,992.9,1010.12,1010.67,991.7,0,1300,94.278,94.365,94.555,94.155,14650,0,22.809999,22.870001,22.48,22.52,22.222181,35502900,11.48,11.52,11.36,11.42,11.42,11713000
2017-11-13,121.43,121.550003,121.269997,121.309998,121.309998,6249300,257.309998,258.589996,257.269989,258.329987,252.225296,50228600,23367.4707,23461.67969,23343.33984,23439.69922,23439.69922,491260000,6.0,6.1,5.8,5.85,5.85,1372100,1.1667,1.1666,1.1677,1.1638,1,63.16,63.68,63.77,62.61,335150,0,56.67,56.83,57.09,56.24,0,39912,39551,39939,39445,13150,1,2.407,2.4,2.411,2.37,1,933.35,931.7,938.45,931.2,1,988.5,994.38,1000.42,987.1,0,1350,94.388,94.355,94.545,94.31,10710,1,22.58,22.65,22.49,22.559999,22.26165,16756100,11.42,11.48,11.31,11.38,11.38,13898500
2017-11-14,120.900002,121.910004,120.769997,121.559998,121.559998,6189000,257.410004,257.850006,256.519989,257.730011,251.639511,61315200,23388.40039,23414.08008,23271.57031,23409.4707,23409.4707,561330000,5.95,5.95,5.75,5.85,5.85,743100,1.1798,1.1667,1.1807,1.166,1,62.21,63.06,63.17,61.21,418940,0,55.02,56.66,56.69,54.78,0,39838,39815,39978,39530,14170,0,2.375,2.402,2.414,2.372,0,929.15,933.45,935.65,924.0,0,987.85,988.95,996.98,973.67,0,1425,93.723,94.405,94.44,93.64,27440,0,22.42,22.709999,22.35,22.59,22.291254,22696800,11.35,11.36,11.08,11.13,11.13,21526500
2017-11-15,122.129997,122.360001,121.25,121.410004,121.410004,4984800,256.619995,257.220001,255.630005,256.440002,250.37997400000003,80811500,23334.58984,23344.99023,23242.75,23271.2793,23271.2793,404300000,5.95,6.0,5.65,5.75,5.75,1266000,1.1792,1.1797,1.1861,1.1784,0,61.87,61.55,62.13,61.3,279410,0,55.25,55.02,55.5,54.89,1,39711,39753,40080,39650,15410,0,2.326,2.374,2.375,2.319,0,933.75,929.2,941.5,928.2,1,984.85,988.02,989.12,973.72,0,1450,93.726,93.77,93.8,93.305,25250,0,22.719999,22.719999,22.5,22.65,22.350462,23133900,11.08,11.15,11.02,11.09,11.09,13776500
2017-11-16,121.449997,121.709999,121.290001,121.400002,121.400002,2796500,257.519989,259.040009,257.470001,258.619995,252.508469,67777000,23365.33984,23492.18945,23365.33984,23458.35938,23458.35938,402020000,5.75,6.05,5.75,6.0,6.0,1200600,1.177,1.1792,1.1802,1.1756,0,61.36,61.88,62.15,61.25,314060,0,55.17,55.26,55.57,54.91,0,39799,39702,39860,39583,10260,1,2.375,2.324,2.379,2.322,1,934.95,933.8,937.3,930.45,1,987.98,985.77,988.47,979.67,1,1475,93.854,93.785,93.915,93.69,12190,1,22.59,22.700001,22.549999,22.6,22.301123,17070300,11.07,11.17,11.03,11.07,11.07,12232000
2017-11-17,122.150002,123.169998,121.949997,122.860001,122.860001,10614000,258.220001,258.589996,257.769989,257.859985,251.766388,75756800,23433.76953,23433.76953,23356.00977,23358.24023,23358.24023,386000000,6.05,6.4,6.05,6.3,6.3,1966700,1.1795,1.1771,1.1823,1.1766,1,62.72,61.41,62.92,61.08,356740,1,56.61,55.17,56.64,55.17,1,40013,39700,40208,39520,13390,1,2.345,2.374,2.377,2.336,0,953.95,934.9,957.45,934.9,1,993.1,988.03,995.38,985.88,1,1515,93.575,93.715,93.845,93.42,16910,0,22.73,22.92,22.57,22.790001,22.488609,38347500,11.21,11.36,11.2,11.35,11.35,16387200
2017-11-20,122.300003,122.410004,121.040001,121.309998,121.309998,8356700,258.140015,258.519989,257.859985,258.299988,252.19599900000003,48075500,23370.71094,23456.88086,23360.58008,23430.33008,23430.33008,315330000,6.25,6.35,6.05,6.1,6.1,1002400,1.1732,1.1789,1.1808,1.1721,0,62.22,62.8,62.8,61.44,283480,0,56.16,56.57,56.76,55.57,0,39261,40051,40051,39200,19470,0,2.3680000000000003,2.34,2.372,2.324,1,929.3,951.15,951.9,921.9,0,987.25,992.02,998.25,983.15,0,1515,93.997,93.73,94.02,93.485,19680,1,22.629999,22.690001,22.459999,22.540001,22.241917,35822000,11.27,11.29,11.15,11.28,11.28,11438000
2017-11-21,121.669998,122.0,121.5,121.510002,121.510002,4956500,259.179993,260.200012,258.26001,259.98999,253.846069,69176800,23500.15039,23617.80078,23500.15039,23590.83008,23590.83008,329650000,6.1,6.2,5.9,5.9,5.9,887600,1.1738,1.1732,1.1759,1.1713,1,62.57,62.1,62.87,62.07,338160,1,56.88,56.15,57.01,56.13,1,39300,39299,39486,39210,11570,1,2.358,2.359,2.374,2.335,0,936.85,929.45,940.45,927.55,1,997.83,987.27,998.85,984.85,1,1500,93.877,93.945,94.085,93.795,11700,0,22.58,22.780001,22.57,22.719999,22.419535,28387100,11.3,11.45,11.3,11.4,11.4,12239300
2017-11-22,122.260002,122.949997,122.169998,122.629997,122.629997,5211800,260.0,260.149994,259.570007,259.76001,253.621552,45033400,23597.24023,23605.76953,23507.60938,23526.17969,23526.17969,268760000,6.0,6.25,5.95,6.25,6.25,1102000,1.1822,1.1738,1.1829,1.1733,1,63.32,62.78,63.43,62.62,322870,1,57.79,56.88,57.94,56.88,1,39569,39280,39617,39246,10700,1,2.321,2.352,2.375,2.319,0,939.45,936.8,943.95,932.55,1,1001.08,997.88,1003.2,994.22,1,1500,93.135,93.855,93.88,93.12,24890,0,22.83,23.0,22.799999,22.92,22.616892,31873500,11.55,11.62,11.47,11.6,11.6,17969300
2017-11-24,122.360001,122.610001,122.220001,122.32,122.32,1779700,260.320007,260.480011,260.160004,260.359985,254.207321,27856500,23552.75,23599.17969,23551.58984,23557.99023,23557.99023,118610000,6.25,6.3,6.1,6.15,6.15,504100,1.193,1.185,1.1945,1.1836,1,63.86,63.35,63.95,63.28,152700,1,58.68,58.2,58.73,58.19,1,39241,39495,39570,39162,9190,0,2.34,2.326,2.352,2.324,1,945.05,940.15,945.75,935.85,1,994.3,1007.3,1007.88,991.92,0,1500,92.707,93.11,93.175,92.61,17460,0,22.969999,23.09,22.809999,22.83,22.52808,16244100,11.74,11.79,11.7,11.79,11.79,9394100
2017-11-27,123.260002,123.330002,122.669998,122.830002,122.830002,4961200,260.410004,260.75,260.0,260.230011,254.080414,52274900,23552.85938,23638.91992,23545.01953,23580.7793,23580.7793,296320000,6.3,6.3,5.9,5.9,5.9,918200,1.1898,1.1933,1.1962,1.1896,0,63.84,63.8,63.99,63.1,249090,0,57.71,58.7,58.76,57.4,0,39266,39426,39494,39155,10920,1,2.331,2.342,2.354,2.324,0,949.2,942.35,952.95,940.25,1,1001.22,993.9,1002.9,987.9,1,1500,92.825,92.665,92.865,92.43,22700,1,23.1,23.139999,22.879999,23.049999,22.745171,24489800,11.65,11.68,11.51,11.59,11.59,13886000
2017-11-28,123.050003,123.169998,122.529999,122.809998,122.809998,5603100,260.76001,262.899994,260.649994,262.869995,256.65802,98971700,23625.18945,23849.60938,23617.10938,23836.71094,23836.71094,319240000,6.0,6.05,5.85,5.95,5.95,743500,1.1841,1.1898,1.1921,1.1827,0,63.61,63.78,63.89,63.1,186930,0,57.56,57.72,57.95,57.28,0,38619,39274,39274,38555,16250,0,2.326,2.331,2.342,2.31,0,951.65,949.25,959.2,948.35,1,1022.42,1001.45,1023.85,995.17,1,1500,93.213,92.795,93.27,92.76,21740,1,23.08,23.17,22.92,22.93,22.626759,25800100,11.56,11.63,11.53,11.58,11.58,8109500
2017-11-29,122.239998,122.330002,121.739998,122.040001,122.040001,6138900,263.019989,263.630005,262.200012,262.709991,256.50177,77512100,23883.25977,23959.75977,23872.58984,23940.67969,23940.67969,401410000,5.9,5.95,5.7,5.75,5.75,1107700,1.1847,1.1841,1.1884,1.1817,1,63.11,63.3,64.07,62.5,178200,0,57.23,57.57,58.14,56.62,0,37948,38716,38748,37855,14280,0,2.388,2.331,2.395,2.321,1,942.7,951.85,955.8,940.55,0,1012.38,1022.48,1022.58,1006.6,0,1500,93.107,93.175,93.375,92.925,17790,0,22.77,22.77,22.469999,22.5,22.202444,54138800,11.58,11.66,11.36,11.47,11.47,16093700
2017-11-30,121.440002,121.699997,120.639999,121.099998,121.099998,7936300,263.76001,266.049988,263.670013,265.01001,258.747467,127894400,24013.80078,24327.82031,24013.80078,24272.34961,24272.34961,488200000,5.7,5.85,5.65,5.65,5.65,1041700,1.1904,1.1847,1.1933,1.1809,1,63.57,63.28,64.21,63.21,26210,1,57.24,57.22,57.83,56.74,1,37532,37521,38098,37422,15920,0,2.415,2.386,2.437,2.379,1,943.8,942.75,950.15,941.5,1,1005.72,1012.23,1015.78,1000.8,0,0,93.002,93.2,93.465,92.68,27690,0,22.379999,22.530001,22.27,22.469999,22.17284,39156200,11.55,11.58,11.37,11.47,11.47,17819100
2017-12-01,120.940002,122.43,120.739998,121.589996,121.589996,13080100,264.76001,265.309998,260.76001,264.459991,258.21048,164390900,24305.40039,24322.06055,23921.90039,24231.58984,24231.58984,417910000,5.7,5.95,5.6,5.8,5.8,1110400,1.1891,1.1904,1.1942,1.1851,0,63.73,62.74,64.32,62.59,308150,1,58.17,57.23,58.74,57.22,1,37582,37724,37970,37300,3590,1,2.363,2.411,2.424,2.315,0,941.2,943.85,946.2,933.4,0,1015.65,1005.92,1018.38,1001.67,1,1530,92.841,92.905,93.21,92.55,31150,0,22.360001,22.860001,22.35,22.49,22.192577,45368800,11.65,11.78,11.6,11.67,11.67,14145200
2017-12-04,121.150002,121.199997,120.839996,121.18,121.18,6943700,266.309998,266.799988,264.079987,264.140015,257.89801,94040600,24424.10938,24534.03906,24288.18945,24290.05078,24290.05078,424250000,5.8,5.8,5.7,5.75,5.75,560600,1.1866,1.1882,1.189,1.183,0,62.45,63.5,63.68,62.31,250520,0,57.35,58.1,58.12,57.25,0,37494,37615,37836,37430,150,0,2.372,2.421,2.421,2.371,0,930.85,937.7,938.5,924.45,0,991.42,1016.38,1016.75,986.52,0,1530,93.144,93.04,93.345,93.005,30070,1,22.26,22.389999,22.17,22.200001,21.906412,32949000,11.54,11.58,11.47,11.49,11.49,12187700
2017-12-05,120.099998,120.510002,119.720001,120.32,120.32,10041200,263.190002,265.149994,263.040009,263.190002,256.970428,77994500,24335.00977,24349.74023,24155.2793,24180.64063,24180.64063,371190000,5.7,5.8,5.55,5.6,5.6,1123000,1.1826,1.1866,1.1879,1.1801,0,62.86,62.45,63.15,62.12,219340,1,57.34,57.36,57.8,56.98,0,37037,37565,37565,36939,80,0,2.353,2.378,2.395,2.353,0,917.25,930.75,931.2,914.85,0,979.38,991.52,994.75,973.8,0,1540,93.334,93.02,93.445,93.0,18290,1,22.01,22.129999,21.790001,21.969999,21.679453,35894500,11.47,11.59,11.46,11.54,11.54,12914400
2017-12-06,120.040001,120.440002,119.870003,120.07,120.07,6643000,263.299988,263.730011,262.709991,263.23999,257.019287,75898600,24171.90039,24229.34961,24134.49023,24140.91016,24140.91016,312720000,5.65,5.7,5.5,5.6,5.6,857600,1.1796,1.1825,1.1849,1.178,0,61.22,62.64,62.93,61.13,314260,0,55.99,57.36,57.47,55.78,0,37444,37701,37850,37415,13580,1,2.34,2.356,2.363,2.314,0,903.55,917.15,917.9,900.1,0,988.12,979.42,988.42,978.35,1,1540,93.582,93.31,93.62,93.135,21660,1,21.67,21.9,21.610001,21.690001,21.403158,43407300,11.4,11.41,11.18,11.2,11.2,19389000
2017-12-07,119.010002,119.239998,118.099998,118.489998,118.489998,12900200,264.070007,264.429993,262.940002,264.070007,257.829681,77218600,24116.59961,24262.88086,24101.24023,24211.48047,24211.48047,319060000,5.55,5.85,5.5,5.8,5.8,1199100,1.1773,1.1796,1.1816,1.1772,0,62.2,61.3,62.26,61.15,238960,1,56.5,56.01,56.68,55.74,1,37036,37469,37474,36992,15540,0,2.362,2.34,2.376,2.322,1,893.5,903.6,903.85,891.85,0,1006.45,988.1,1011.7,985.67,1,1540,93.769,93.565,93.78,93.495,14810,1,21.58,21.700001,21.4,21.58,21.294613,31467200,11.27,11.36,11.26,11.33,11.33,9103400
2017-12-08,118.489998,118.919998,118.330002,118.480003,118.480003,5231300,265.160004,265.519989,264.02999900000003,265.51001,259.235626,76563900,24263.25977,24330.11914,24225.5,24329.16016,24329.16016,293590000,5.75,6.15,5.7,5.8,5.8,1785000,1.1764,1.1771,1.1778,1.1728,0,63.4,62.08,63.64,62.01,362430,1,57.25,56.49,57.69,56.47,1,37055,37000,37205,36872,13480,1,2.378,2.374,2.392,2.362,1,888.0,894.0,899.4,882.3,0,998.33,1006.75,1009.8,990.2,0,1540,93.874,93.8,94.075,93.785,19750,1,21.6,21.809999,21.57,21.68,21.39329,29074400,11.52,11.55,11.4,11.49,11.49,9426600
2017-12-11,118.370003,118.540001,117.800003,118.010002,118.010002,4522200,266.309998,266.380005,265.480011,266.309998,260.016724,83077500,24338.10938,24389.7207,24314.74023,24386.0293,24386.0293,300580000,5.85,6.25,5.8,6.2,6.2,2632600,1.1768,1.1767,1.1812,1.1762,1,64.69,63.29,64.93,62.99,488010,1,57.88,57.11,58.0,56.87,1,36933,37081,37164,36880,10580,0,2.39,2.383,2.39,2.353,1,888.15,889.65,893.3,883.85,0,1000.7,999.12,1004.7,993.25,1,1540,93.843,93.86,93.955,93.65,26430,0,21.65,21.82,21.43,21.51,21.225536,33505200,11.54,11.61,11.5,11.6,11.6,14382900
2017-12-12,117.650002,118.169998,117.400002,118.150002,118.150002,8020100,267.209991,267.320007,266.350006,266.77999900000003,260.475586,85195800,24452.96094,24552.9707,24443.83008,24504.80078,24504.80078,342220000,6.2,6.25,6.0,6.05,6.05,1179200,1.1742,1.177,1.1794,1.1718,0,63.34,64.66,65.83,63.07,508990,0,57.41,57.87,58.5,56.8,0,36729,36949,37034,36672,14460,0,2.403,2.388,2.421,2.376,1,880.65,888.2,890.95,873.2,0,1001.98,1000.6,1003.17,991.45,1,1540,94.08,93.895,94.21,93.745,18700,1,21.32,21.459999,21.27,21.42,21.136728,34569600,11.64,11.64,11.37,11.44,11.44,24854900
2017-12-13,118.190002,119.349998,118.010002,119.169998,119.169998,10086700,267.059998,267.559998,266.649994,266.75,260.44635,102905400,24525.18945,24666.01953,24518.30078,24585.42969,24585.42969,325280000,6.05,6.45,6.0,6.3,6.3,2365100,1.1826,1.1743,1.1832,1.1729,1,62.44,63.8,64.32,62.36,354370,0,56.74,57.39,57.76,56.51,0,36967,36776,37020,36701,10570,1,2.3480000000000003,2.399,2.426,2.344,0,887.7,880.6,888.15,872.65,1,1007.6,1001.95,1008.28,997.5,1,1540,93.419,94.015,94.095,93.34,30860,0,21.42,22.32,21.42,22.16,21.866941,82201600,11.46,11.48,11.3,11.33,11.33,18213100
2017-12-14,119.099998,119.290001,118.709999,118.93,118.93,6993600,267.089996,267.220001,265.600006,265.660004,259.38205,100666700,24631.00977,24672.48047,24508.66016,24508.66016,24508.66016,314780000,6.35,6.45,6.2,6.35,6.35,1180900,1.1778,1.1826,1.1863,1.177,0,63.31,62.81,63.5,62.01,277670,1,57.05,56.75,57.27,56.05,1,37054,37299,37548,36917,14540,1,2.349,2.353,2.389,2.344,1,882.9,887.65,890.45,877.35,0,1024.89,1007.62,1029.77,995.1,1,1550,93.479,93.38,93.77,93.275,29830,1,22.08,22.17,21.799999,22.07,21.77813,36365600,11.22,11.43,11.21,11.43,11.43,9073200
2017-12-15,119.410004,119.5,118.970001,119.18,119.18,7532000,265.450012,267.040009,265.390015,266.51001,261.542114,144610300,24585.71094,24688.61914,24584.43945,24651.74023,24651.74023,635740000,6.4,6.45,6.15,6.45,6.45,6677500,1.1754,1.1778,1.1814,1.1751,0,63.23,63.39,63.68,63.08,213000,0,57.31,57.05,57.43,56.93,1,37205,37054,37368,36940,12010,1,2.351,2.353,2.38,2.346,1,893.9,883.0,893.9,878.9,1,1016.88,1024.72,1028.9,1012.97,0,1560,93.929,93.57,93.995,93.405,8970,1,22.16,22.209999,21.98,21.99,21.699188,33144000,11.47,11.49,11.4,11.46,11.46,9608500
2017-12-18,119.629997,119.989998,119.599998,119.730003,119.730003,5452200,268.100006,268.600006,267.980011,268.200012,263.200592,83653600,24739.56055,24876.07031,24739.56055,24792.19922,24792.19922,354880000,6.4,6.55,6.2,6.3,6.3,1630400,1.1782,1.1753,1.1834,1.1737,1,63.41,63.36,63.91,63.0,234620,1,57.28,57.37,57.77,56.84,0,37541,37340,37569,37276,12140,1,2.394,2.369,2.398,2.364,1,911.4,891.75,915.3,891.5,1,1015.4,1014.8,1019.7,1006.7,1,1580,93.52,94.0,94.02,93.575,540,0,22.08,22.23,21.99,22.16,22.043369,30791800,11.5,11.53,11.37,11.44,11.44,13068000
2017-12-19,119.669998,119.900002,119.529999,119.82,119.82,4018900,268.480011,268.52999900000003,267.089996,267.170013,262.189789,82382900,24834.38086,24850.10938,24715.59961,24754.75,24754.75,335330000,6.25,6.4,6.2,6.3,6.3,899200,1.1840000000000002,1.1782,1.1851,1.1777,1,63.8,63.41,63.91,63.3,213190,1,57.65,57.27,57.73,57.16,1,37392,37537,37624,37313,11150,0,2.459,2.398,2.472,2.389,1,914.6,911.6,920.7,907.15,1,1017.58,1015.35,1018.95,1010.5,1,1610,93.027,93.255,93.31,93.015,14680,0,22.16,22.26,22.040001,22.129999,22.013525,25162600,11.48,11.51,11.45,11.51,11.51,6849100
2017-12-20,119.980003,120.360001,119.809998,120.139999,120.139999,5734600,268.269989,268.329987,266.690002,267.02999900000003,262.05239900000004,76751500,24838.08984,24852.43945,24697.10938,24726.65039,24726.65039,341790000,6.25,6.4,6.15,6.35,6.35,1064700,1.1871,1.1840000000000002,1.1903,1.1829,1,64.56,63.83,64.6,63.67,222730,1,58.0,57.64,58.07,57.44,1,37646,37464,37740,37408,11520,1,2.497,2.457,2.503,2.446,1,920.2,914.7,925.0,911.1,1,1021.17,1016.88,1028.62,1015.33,1,1675,92.891,93.035,93.12,92.75,20130,0,22.25,22.59,22.209999,22.5,22.381578,37314000,11.54,11.62,11.48,11.61,11.61,10117800
2017-12-21,120.07,120.449997,120.0,120.309998,120.309998,4823700,267.73999,268.390015,267.299988,267.579987,262.592133,67032300,24778.25977,24850.91016,24766.26953,24782.28906,24782.28906,339530000,6.35,6.4,6.2,6.3,6.3,1050100,1.1873,1.1871,1.1889,1.1848,1,64.9,64.49,64.93,64.2,155420,1,58.14,57.99,58.34,57.59,1,37530,37626,37676,37365,10500,0,2.484,2.4930000000000003,2.504,2.479,0,919.3,920.5,922.75,914.0,0,1029.28,1021.4,1030.85,1019.15,1,1685,92.862,92.925,93.095,92.815,12900,0,22.43,22.75,22.43,22.629999,22.510895,27396800,11.54,11.67,11.52,11.64,11.64,11135600
2017-12-22,120.669998,121.139999,120.57,120.940002,120.940002,5791300,267.600006,267.640015,266.899994,267.51001,262.523438,78720900,24764.03906,24784.15039,24717.50977,24754.06055,24754.06055,255140000,6.3,6.7,6.25,6.7,6.7,1322600,1.1859,1.1874,1.1878,1.1817,0,65.25,64.63,65.28,64.38,110420,1,58.44,58.13,58.45,57.84,1,37954,37470,38058,37450,12220,1,2.485,2.484,2.492,2.477,1,923.05,919.2,926.45,913.7,1,1031.45,1029.83,1034.39,1021.8,1,1700,92.924,93.0,93.075,92.87,9380,1,22.75,22.92,22.68,22.889999,22.769526000000006,26914900,11.58,11.69,11.58,11.66,11.66,6591400
2017-12-26,121.550003,121.870003,121.510002,121.769997,121.769997,8224400,267.049988,267.440002,266.890015,267.190002,262.209412,45244400,24715.83984,24778.13086,24708.41992,24746.21094,24746.21094,208290000,6.75,7.35,6.75,7.05,7.05,2138900,1.1859,1.1867,1.1879,1.1845,0,67.02,65.2,67.1,65.0,74250,1,59.78,58.52,59.97,58.29,1,38294,37980,38333,37980,10790,1,2.474,2.492,2.497,2.459,0,925.5,921.5,929.3,921.5,1,1045.9,1029.75,1046.2,1028.55,1,1715,92.801,92.885,92.96,92.755,6310,0,22.969999,23.25,22.889999,23.200001,23.077896,34177900,11.73,11.99,11.72,11.95,11.95,17599000
2017-12-27,122.0,122.339996,121.879997,122.230003,122.230003,6232700,267.380005,267.730011,267.01001,267.320007,262.336975,57751000,24766.51953,24789.51953,24731.67969,24774.30078,24774.30078,225890000,7.05,7.2,6.9,7.1,7.1,1536900,1.1888,1.1859,1.1912,1.1855,1,66.44,66.76,66.94,66.03,122430,0,59.54,59.77,59.89,59.3,0,38673,38254,38738,38253,13970,1,2.4130000000000003,2.477,2.479,2.407,0,926.1,925.5,931.4,924.4,1,1054.3,1045.9,1061.0,1042.4,1,0,92.612,92.825,92.865,92.525,16220,0,23.27,23.280001,23.059999,23.16,23.038105,29887500,11.93,11.96,11.87,11.92,11.92,8270200
2017-12-28,122.82,122.919998,122.559998,122.849998,122.849998,5732700,267.890015,267.920013,267.450012,267.869995,262.876709,45116100,24807.21094,24839.23047,24797.13086,24837.50977,24837.50977,200960000,7.2,7.25,6.75,7.2,7.2,1842200,1.1943,1.1888,1.1961,1.1888,1,66.72,66.43,66.85,66.23,35090,1,59.81,59.55,59.89,59.42,1,38906,38756,38950,38515,15390,1,2.434,2.421,2.441,2.42,1,930.9,926.3,933.2,925.6,1,1048.45,1046.7,1050.0,1046.7,0,1715,92.3,92.69,92.69,92.275,15440,0,23.280001,23.35,23.02,23.200001,23.077896,18870200,11.91,11.98,11.88,11.97,11.97,12368100
2017-12-29,123.699997,124.089996,123.459999,123.650002,123.650002,7852100,268.52999900000003,268.549988,266.640015,266.859985,261.885559,96007400,24849.63086,24871.66016,24719.2207,24719.2207,24719.2207,270760000,7.25,7.35,7.0,7.15,7.15,1812500,1.1998,1.1943,1.203,1.1937,1,66.87,66.15,66.98,66.15,157950,1,60.23,59.8,60.45,59.79,1,39237,38768,39313,38754,12990,1,2.405,2.434,2.441,2.405,0,934.6,931.1,941.8,930.5,1,1055.15,1059.85,1063.5,1047.6,1,0,91.826,92.355,92.375,91.805,21610,0,23.32,23.370001,23.1,23.24,23.117683,22380400,12.02,12.09,11.98,12.01,12.01,11801900
2018-01-02,124.660004,125.18,124.389999,125.150002,125.150002,11762500,267.839996,268.809998,267.399994,268.769989,263.759949,86655700,24809.34961,24864.18945,24741.69922,24824.00977,24824.00977,341130000,7.3,7.3,7.05,7.2,7.2,1867300,1.2059,1.2013,1.2084,1.2003,1,66.57,66.55,67.29,66.24,211740,0,60.4,60.22,60.71,60.09,1,39180,39175,39285,38978,12750,1,2.462,2.4290000000000003,2.481,2.416,1,949.9,937.3,950.5,935.4,1,1071.9,1064.95,1064.95,1064.95,1,1715,91.573,91.895,91.93,91.47,19620,0,23.459999,23.84,23.42,23.82,23.694632,43172000,12.07,12.1,12.01,12.07,12.07,11980700
2018-01-03,125.050003,125.089996,124.099998,124.82,124.82,7904300,268.959991,270.640015,268.959991,270.470001,265.428253,90070400,24850.44922,24941.91992,24825.55078,24922.67969,24922.67969,456790000,7.25,7.25,6.8,6.95,6.95,1908500,1.2014,1.2058,1.207,1.2001,0,67.84,66.54,68.03,66.4,260860,1,61.81,60.39,61.93,60.26,1,39300,39071,39340,38955,13350,1,2.445,2.465,2.472,2.44,0,956.1,950.0,965.9,944.1,1,1077.7,1086.9,1089.3,1075.65,1,1700,91.896,91.56,91.99,91.535,17210,1,23.780001,23.809999,23.24,23.57,23.445948,45780900,12.17,12.36,12.17,12.34,12.34,17249200
2018-01-04,124.889999,125.849998,124.739998,125.459999,125.459999,7329700,271.200012,272.160004,270.540009,271.609985,266.54699700000003,80636400,24964.85938,25105.96094,24963.26953,25075.13086,25075.13086,403280000,7.0,7.05,6.85,7.05,7.05,1217900,1.2068,1.2015,1.209,1.2004,1,68.07,67.89,68.27,67.62,246150,1,61.92,61.8,62.18,61.58,1,39276,39110,39372,38900,16860,0,2.4530000000000003,2.458,2.487,2.449,1,966.0,956.1,971.5,949.1,1,1093.5,1077.7,1101.3,1075.9,1,1700,91.581,91.965,92.0,91.52,15730,0,23.549999,23.74,23.389999,23.719999,23.595158,31300300,12.33,12.42,12.31,12.37,12.37,11847900
2018-01-05,124.93,125.480003,124.830002,125.330002,125.330002,5739900,272.51001,273.559998,271.950012,273.420013,268.323273,83524000,25114.91992,25299.78906,25112.00977,25295.86914,25295.86914,358020000,7.0,7.15,6.85,7.05,7.05,1302800,1.203,1.2068,1.2085,1.2021,0,67.62,67.97,68.11,67.26,183450,0,61.55,61.91,62.01,61.09,0,39253,39190,39350,39030,12980,0,2.476,2.458,2.48,2.4330000000000003,1,974.9,966.1,975.5,963.7,1,1087.4,1093.5,1097.65,1080.5,0,1700,91.673,91.55,91.83,91.51,13750,1,23.58,23.719999,23.49,23.67,23.545422,21765800,12.28,12.33,12.21,12.31,12.31,12879100
2018-01-08,125.199997,125.32,124.900002,125.309998,125.309998,3566700,273.309998,274.100006,272.980011,273.920013,268.813934,57319200,25308.40039,25311.99023,25235.41016,25283.0,25283.0,341390000,7.05,7.05,6.5,6.6,6.6,3133900,1.1967,1.2029,1.2054,1.1956,0,67.78,67.8,67.99,67.44,210350,1,62.23,61.63,62.52,61.31,1,39043,39245,39245,38920,11950,0,2.48,2.48,2.489,2.462,1,974.3,974.0,979.2,971.1,1,1095.0,1089.65,1098.0,1084.0,1,1700,92.1,91.765,92.135,91.61,15960,1,23.58,23.610001,23.280001,23.42,23.296738,33366000,12.31,12.38,12.27,12.38,12.38,9833800
2018-01-09,124.489998,124.860001,124.230003,124.730003,124.730003,9153600,274.399994,275.25,274.079987,274.540009,269.422363,57254000,25312.05078,25439.7793,25308.41016,25385.80078,25385.80078,333490000,6.6,6.6,6.25,6.3,6.3,2267900,1.1937,1.1967,1.1977,1.1916,0,68.82,68.0,69.29,67.7,319920,1,63.34,62.22,63.51,61.78,1,38845,39099,39129,38804,11350,0,2.551,2.482,2.555,2.48,1,968.5,974.0,975.4,964.4,0,1094.05,1094.7,1107.8,1093.5,0,1700,92.26,92.07,92.36,91.96,21580,1,23.190001,23.27,22.969999,23.110001,22.988369,40393700,12.41,12.64,12.37,12.57,12.57,21329200
2018-01-10,125.169998,125.309998,124.720001,125.029999,125.029999,14809300,273.679993,274.420013,272.920013,274.119995,269.010223,69574300,25348.13086,25404.91992,25256.99023,25369.13086,25369.13086,341470000,6.35,6.5,6.25,6.35,6.35,1672700,1.1947,1.1938,1.2019,1.1923,1,69.2,69.12,69.37,68.75,290540,1,63.44,63.33,63.65,63.08,1,38992,38802,39300,38742,17470,1,2.559,2.551,2.597,2.544,1,976.0,968.7,979.2,962.4,1,1063.3,1078.0,1078.0,1065.0,0,1700,92.07,92.225,92.285,91.65,24560,0,23.34,23.43,23.16,23.25,23.127632,28985500,12.67,12.71,12.6,12.68,12.68,14572400
2018-01-11,125.370003,125.660004,125.25,125.440002,125.440002,5994700,274.75,276.119995,274.559998,276.119995,270.9729,62361500,25398.59961,25575.41992,25396.18945,25574.73047,25574.73047,346830000,6.35,6.5,6.25,6.35,6.35,1580600,1.2032,1.1946,1.206,1.1928,1,69.26,69.15,70.05,69.0,341940,1,63.51,63.43,64.74,63.43,1,38939,38992,39031,38666,12100,0,2.537,2.553,2.57,2.526,0,988.5,976.1,991.0,974.7,1,1062.15,1057.0,1057.0,1056.0,0,1690,91.608,92.07,92.305,91.535,22700,0,23.27,23.42,23.27,23.379999,23.256947,23581400,12.76,12.92,12.7,12.7,12.7,20632800
2018-01-12,126.010002,127.129997,125.809998,126.959999,126.959999,9258600,276.420013,278.109985,276.079987,277.920013,272.73938,90816100,25638.39063,25810.42969,25633.08008,25803.18945,25803.18945,376390000,6.5,6.55,6.4,6.45,6.45,2212000,1.2187,1.2033,1.219,1.2031,1,69.87,69.15,69.93,68.59,302100,1,64.38,63.52,64.48,63.05,1,39063,39045,39219,38882,13120,1,2.55,2.549,2.594,2.542,1,998.7,988.7,1003.8,988.3,1,1119.9,1080.3,1123.35,1080.3,1,1690,90.735,91.51,91.63,90.53,40560,0,23.6,24.02,23.5,24.01,23.883633,55599200,12.68,12.89,12.65,12.87,12.87,22801600
2018-01-16,126.599998,127.18,126.400002,127.169998,127.169998,8083900,279.350006,280.089996,276.179993,276.970001,271.807068,106555100,25987.61914,26086.11914,25702.99023,25792.85938,25792.85938,606520000,6.5,6.75,6.45,6.75,6.75,1679800,1.2261,1.2265,1.2284,1.2194,0,69.15,70.05,70.13,68.83,322950,0,63.87,64.75,64.75,63.38,0,39420,39626,39693,38573,17210,0,2.539,2.553,2.563,2.522,0,1004.3,1002.2,1005.6,990.0,1,1093.45,1121.6,1127.0,1084.1,0,1690,90.146,90.255,90.58,90.105,27970,0,24.040001,24.43,24.01,24.370001,24.241737,39719500,12.81,12.86,12.68,12.76,12.76,18222800
2018-01-17,126.769997,127.220001,125.900002,126.139999,126.139999,10095000,278.02999900000003,280.049988,276.970001,279.609985,274.397827,109354500,25910.7793,26130.44922,25865.01953,26115.65039,26115.65039,522720000,7.0,7.0,6.65,6.8,6.8,2495300,1.2186,1.226,1.2324,1.2176,0,69.38,69.35,69.59,68.55,280420,1,64.21,63.86,64.33,63.31,1,39201,39420,39487,39058,13890,0,2.587,2.533,2.592,2.532,1,1003.9,1004.6,1012.9,1002.2,0,1108.75,1092.65,1113.55,1092.65,1,1690,90.313,89.99,90.695,89.96,33600,1,24.209999,24.49,23.92,23.940001,23.814001,41162300,12.73,12.84,12.71,12.78,12.78,15936200
2018-01-18,126.129997,126.519997,125.800003,125.860001,125.860001,6289300,279.480011,279.959991,278.579987,279.140015,273.936646,100728000,26149.55078,26153.41992,25947.32031,26017.81055,26017.81055,492780000,6.85,6.9,6.6,6.65,6.65,1337400,1.2239,1.2186,1.2267,1.2165,1,69.31,69.53,69.63,68.8,270230,0,63.66,64.2,64.28,63.47,0,38917,39125,39167,38859,11760,0,2.624,2.59,2.627,2.585,1,1006.5,1003.9,1012.3,1001.0,1,1097.3,1108.85,1111.7,1091.9,0,1690,90.297,90.65,90.765,90.205,28150,0,23.969999,24.08,23.559999,23.610001,23.485737,39198000,12.75,12.85,12.7,12.76,12.76,16605700
2018-01-19,126.57,126.730003,126.410004,126.419998,126.419998,8773800,279.799988,280.410004,279.140015,280.410004,275.182922,140920100,25987.34961,26071.7207,25942.83008,26071.7207,26071.7207,585000000,6.75,6.8,6.65,6.7,6.7,838700,1.2222,1.2236,1.2296,1.2219,0,68.61,69.01,69.08,68.28,278360,0,63.56,63.67,63.74,62.84,0,38969,38900,39290,38883,8730,1,2.661,2.624,2.6630000000000003,2.613,1,1016.7,1006.9,1020.7,1004.2,1,1098.8,1097.1,1110.1,1094.85,1,1690,90.37,90.32,90.51,89.96,24170,1,23.780001,23.84,23.639999,23.65,23.525526,22753200,12.68,12.74,12.61,12.72,12.72,17345400
2018-01-22,126.510002,126.75,126.279999,126.650002,126.650002,4893500,280.170013,282.690002,280.109985,282.690002,277.42044100000004,91322400,26025.32031,26215.23047,25974.65039,26214.59961,26214.59961,431200000,6.65,6.75,6.55,6.7,6.7,751900,1.2262,1.2268,1.2276,1.2214,1,69.03,68.8,69.51,68.39,250600,1,63.94,63.5,64.19,63.14,1,38979,38883,39145,38800,9940,1,2.656,2.661,2.672,2.632,0,1003.2,1019.2,1023.8,994.8,0,1079.6,1086.65,1087.85,1081.8,0,1690,90.191,90.27,90.5,90.14,16700,0,23.75,23.83,23.540001,23.709999,23.585209,19300900,12.68,12.84,12.63,12.78,12.78,14929800
2018-01-23,126.529999,127.349998,126.339996,127.279999,127.279999,6190400,282.73999,283.619995,282.369995,283.290009,278.009277,97084700,26214.86914,26246.18945,26143.90039,26210.81055,26210.81055,433490000,6.7,7.05,6.65,7.05,7.05,1641500,1.2299,1.2263,1.2308,1.2223,1,69.96,69.17,70.24,69.12,343730,1,64.51,63.95,64.94,63.78,1,38733,39043,39086,38402,15800,0,2.617,2.656,2.659,2.611,0,1010.8,1003.4,1013.3,993.5,1,1072.05,1076.3,1077.0,1071.5,0,1690,89.915,90.155,90.395,89.845,20360,0,23.6,24.17,23.389999,24.1,23.973158,38807100,12.84,12.99,12.83,12.97,12.97,16617900
2018-01-24,128.389999,129.259995,128.229996,128.830002,128.830002,11827600,284.019989,284.700012,281.839996,283.179993,277.901337,134816100,26282.07031,26392.80078,26106.93945,26252.11914,26252.11914,518790000,7.2,7.35,7.0,7.15,7.15,2025300,1.2408,1.2299,1.2417,1.2293,1,70.53,69.97,70.94,69.54,308370,1,65.85,64.5,66.12,64.44,1,39707,38850,39775,38850,19990,1,2.648,2.611,2.665,2.609,1,1019.0,1010.7,1027.3,1009.1,1,1094.4,1090.65,1090.65,1086.25,1,1690,89.01100000000002,89.875,89.905,88.955,32300,0,24.51,24.84,24.49,24.6,24.470528,53467100,12.94,13.23,12.91,13.22,13.22,26137800
2018-01-25,128.690002,129.509995,127.360001,127.970001,127.970001,15219700,284.160004,284.269989,282.399994,283.299988,278.019043,84587300,26313.06055,26458.25,26259.7207,26392.78906,26392.78906,401390000,7.2,7.2,6.8,6.85,6.85,2626500,1.2396,1.2408,1.2537,1.2364,0,70.42,70.95,71.28,69.97,301930,0,65.22,65.84,66.72,65.01,0,39960,39799,40180,39660,16040,1,2.624,2.65,2.676,2.615,0,1016.4,1018.7,1033.3,1011.3,0,1086.05,1093.9,1093.9,1077.1,0,1690,89.227,89.095,89.415,88.255,77360,1,24.74,24.860001,23.98,24.129999,24.003,61745600,13.28,13.3,13.03,13.06,13.06,16774400
2018-01-29,127.580002,127.629997,126.919998,127.349998,127.349998,6956400,285.929993,286.429993,284.5,284.679993,279.37332200000003,90118300,26584.2793,26608.90039,26435.33984,26439.48047,26439.48047,421000000,6.7,6.7,6.35,6.35,6.35,1648000,1.2383,1.2427,1.2436,1.2336,0,69.46,70.47,70.64,69.07,202240,0,65.56,66.32,66.52,65.05,0,39141,39850,39850,39079,12770,0,2.699,2.658,2.727,2.654,1,1010.3,1014.2,1017.4,1005.4,0,1072.5,1069.25,1069.25,1068.7,0,1775,89.131,88.95,89.44,88.835,25770,1,24.129999,24.15,23.57,23.68,23.555368,59676000,13.11,13.15,13.01,13.11,13.11,15828900
2018-01-30,127.910004,127.919998,126.739998,126.800003,126.800003,9736100,282.600006,284.73999,281.220001,281.76001,276.507813,131796400,26198.44922,26256.99023,26028.41992,26076.89063,26076.89063,448330000,6.45,6.5,6.25,6.25,6.25,2108100,1.2402,1.2383,1.2455,1.2335,1,69.02,69.3,69.39,68.4,135870,0,63.83,65.55,65.56,63.73,0,39123,39096,39450,39020,11800,0,2.724,2.7030000000000003,2.733,2.681,1,1001.6,1009.8,1012.4,995.2,0,1040.7,1066.3,1066.3,1066.3,0,1800,88.999,89.215,89.48,88.74,26240,0,23.799999,23.860001,23.33,23.450001,23.32658,37702200,12.94,12.95,12.84,12.9,12.9,34429400
2018-01-31,127.449997,127.849998,126.400002,127.650002,127.650002,13418900,282.730011,283.299988,280.679993,281.899994,276.645203,108364800,26268.16992,26338.0293,26050.98047,26149.39063,26149.39063,479130000,6.35,6.65,6.25,6.5,6.5,2092300,1.2421,1.2401,1.2476,1.2386,1,69.05,68.43,69.15,68.33,20430,1,64.93,63.84,65.05,63.83,1,39319,39209,39382,39139,10040,1,2.712,2.72,2.754,2.696,0,1005.5,1000.6,1010.5,999.0,1,1012.8,1045.0,1045.0,1010.0,0,0,88.954,88.95,89.135,88.615,29180,0,23.67,23.84,23.219999,23.75,23.625,46410300,12.91,13.01,12.79,12.98,12.98,19696100
2018-02-01,127.18,128.149994,127.080002,128.070007,128.070007,10854600,281.070007,283.059998,280.679993,281.579987,276.331146,90102500,26083.03906,26306.69922,26014.43945,26186.71094,26186.71094,410620000,6.55,6.55,6.35,6.5,6.5,1312600,1.251,1.2414,1.2524,1.2386,1,69.65,69.0,69.97,68.81,336920,1,66.11,64.92,66.29,64.69,1,39309,39386,39580,39225,16800,0,2.782,2.724,2.793,2.72,1,1009.6,1005.2,1013.4,995.9,1,1015.05,1012.7,1012.7,1012.7,1,1835,88.505,88.935,89.17,88.385,23880,0,23.57,23.809999,23.450001,23.700001,23.575264,33277700,13.08,13.26,13.03,13.24,13.24,20074200
2018-02-02,126.809998,126.849998,125.959999,126.389999,126.389999,16789200,280.079987,280.230011,275.410004,275.450012,270.31543,173174800,26061.78906,26061.78906,25490.66016,25520.96094,25520.96094,522880000,6.35,6.4,6.05,6.1,6.1,2493600,1.2462,1.2508,1.2519,1.2409,0,68.58,70.0,70.02,67.96,307130,0,65.12,66.12,66.35,64.53,0,38651,39460,39615,38475,21720,0,2.841,2.79,2.854,2.783,1,995.9,1009.4,1010.6,990.3,0,1035.5,1035.0,1035.0,1035.0,1,1860,89.036,88.49,89.275,88.44,32680,1,23.379999,23.389999,22.790001,22.91,22.789421,75765500,13.12,13.17,12.92,13.04,13.04,28757500
2018-02-05,126.82,127.309998,126.440002,126.709999,126.709999,13596300,273.450012,275.850006,263.309998,263.929993,259.010132,294681800,25337.86914,25520.5293,23923.88086,24345.75,24345.75,714450000,6.1,6.25,6.05,6.15,6.15,2052100,1.2368,1.2455,1.2475,1.2362,0,67.62,68.15,68.46,66.9,335640,0,63.62,65.05,65.44,63.42,0,38553,38480,38863,38408,13600,0,2.709,2.847,2.885,2.698,0,994.8,992.5,1000.6,990.5,1,1023.9,1020.0,1026.0,1018.9,0,1860,89.405,89.185,89.58,88.875,37140,1,23.0,23.02,22.48,22.709999,22.590473,53158400,13.03,13.07,12.73,12.77,12.77,30728600
2018-02-06,126.540001,126.550003,125.220001,125.379997,125.379997,17672500,259.940002,269.700012,258.700012,269.130005,264.11322,355026800,24085.16992,24946.23047,23778.74023,24912.76953,24912.76953,823940000,6.05,6.25,5.9,5.95,5.95,2390300,1.2377,1.2367,1.2434,1.2314,1,66.86,67.02,67.6,66.53,328850,0,63.91,63.62,64.33,63.16,1,38338,38712,39114,38310,17420,0,2.805,2.73,2.807,2.648,1,994.0,994.6,1002.7,987.2,0,993.15,1014.0,1014.0,1014.0,0,1860,89.45100000000002,89.465,89.92,89.235,40150,1,22.49,22.52,21.98,22.110001,21.993633,68463900,12.7,12.88,12.67,12.7,12.7,23636300
2018-02-07,125.480003,125.769997,124.410004,124.790001,124.790001,8558500,268.5,272.359985,267.579987,267.670013,262.68045,167376100,24892.86914,25293.96094,24785.43945,24893.34961,24893.34961,504620000,6.0,6.2,5.95,6.05,6.05,2138000,1.2264,1.2378,1.2407,1.2247,0,65.51,67.2,67.72,65.16,567760,0,61.71,63.91,64.22,61.29,0,37863,38502,38588,37687,17110,0,2.834,2.803,2.861,2.758,1,985.0,993.7,998.0,980.0,0,982.5,1009.3,1009.55,976.05,0,1850,90.118,89.49,90.275,89.325,33060,1,21.99,22.280001,21.73,21.799999,21.685263,51539100,12.72,12.81,12.28,12.37,12.37,36909300
2018-02-08,124.919998,125.440002,124.510002,124.980003,124.980003,7343600,268.01001,268.170013,257.589996,257.630005,252.827606,246449500,24902.30078,24903.67969,23849.23047,23860.46094,23860.46094,657500000,6.1,6.4,6.05,6.15,6.15,2782900,1.2247,1.2264,1.2297,1.2212,0,64.81,65.28,65.6,64.1,346320,0,60.52,61.72,62.12,60.3,0,38000,37650,38138,37591,15590,1,2.8280000000000003,2.809,2.884,2.8080000000000003,0,978.9,984.4,985.0,972.6,0,953.75,966.55,966.55,966.55,0,1840,90.116,90.155,90.455,89.895,35270,0,21.799999,22.02,21.65,21.68,21.565895,51192400,12.42,12.44,12.08,12.09,12.09,27259500
2018-02-09,124.650002,125.139999,124.389999,124.769997,124.769997,14140700,260.799988,263.609985,252.919998,261.5,256.625458,283565300,23992.66992,24382.14063,23360.28906,24190.90039,24190.90039,735030000,6.15,6.2,5.65,5.7,5.7,2998200,1.2235,1.2245,1.2289,1.2206,0,62.79,64.44,64.64,61.77,399500,0,59.09,60.52,60.78,58.1,0,37578,37910,38012,37540,14940,0,2.857,2.829,2.864,2.786,1,968.2,978.6,980.4,960.4,0,973.4,959.5,975.0,953.6,1,1840,90.334,90.16,90.45,90.005,34960,1,21.65,21.68,20.84,21.68,21.565895,101763800,12.11,12.14,11.65,11.86,11.86,43183100
2018-02-12,125.190002,125.82,125.110001,125.370003,125.370003,6984900,263.829987,267.01001,261.660004,265.339996,260.39386,143736000,24337.75977,24765.16016,24290.48047,24601.26953,24601.26953,496610000,5.8,6.05,5.75,5.8,5.8,2608900,1.2292,1.2253,1.2298,1.2234,1,62.59,62.5,64.4,62.5,349670,0,59.55,59.38,60.79,59.23,1,38268,37785,38300,37785,13640,1,2.858,2.902,2.902,2.8280000000000003,1,973.4,970.3,976.0,962.7,1,979.35,976.3,985.35,972.35,1,1830,90.096,90.25,90.31,89.955,19210,0,21.57,22.15,21.43,21.969999,21.854368,70844400,11.98,12.1,11.87,11.89,11.89,16312100
2018-02-13,125.669998,126.18,125.519997,126.080002,126.080002,5321300,263.970001,266.619995,263.309998,266.0,261.041565,81223600,24540.33008,24705.7207,24421.0293,24640.44922,24640.44922,374410000,5.85,5.9,5.55,5.65,5.65,2528700,1.2352,1.2293,1.2373,1.2285,1,62.72,62.85,63.1,61.76,367260,1,58.97,59.53,59.74,58.43,0,38245,38339,38347,37944,8280,0,2.833,2.855,2.862,2.822,0,978.1,973.0,980.8,972.0,1,982.45,979.35,988.75,976.55,1,1830,89.59200000000001,90.06,90.07,89.49,20990,0,21.99,22.09,21.83,22.0,21.884211,21692900,11.79,11.93,11.71,11.87,11.87,18982100
2018-02-14,126.470001,128.589996,126.290001,128.229996,128.229996,16416400,264.309998,270.0,264.299988,269.589996,264.564667,120735700,24535.82031,24925.94922,24490.35938,24893.49023,24893.49023,431160000,5.65,6.0,5.55,5.8,5.8,4217400,1.245,1.2352,1.2467,1.2276,1,64.36,62.84,64.58,61.95,349100,1,60.83,58.96,60.91,58.22,1,38672,38265,38765,37777,20930,1,2.9130000000000003,2.833,2.92,2.8080000000000003,1,1001.6,978.2,1002.5,971.2,1,997.75,982.45,999.75,973.3,1,1830,89.005,89.595,90.02,88.835,39240,0,22.01,23.15,21.940001,23.01,22.888895,95516900,11.73,12.23,11.69,12.18,12.18,35759100
2018-02-15,128.429993,128.570007,127.940002,128.380005,128.380005,7276500,271.570007,273.040009,268.769989,273.02999900000003,267.940521,111200300,25047.82031,25203.94922,24809.41992,25200.36914,25200.36914,416780000,5.85,5.95,5.65,5.8,5.8,3076300,1.2506,1.2449,1.2511,1.2447,1,64.33,64.44,65.15,63.12,292910,0,61.49,60.84,61.65,59.74,1,38509,38700,38840,38180,15850,0,2.906,2.909,2.944,2.882,0,1004.2,1001.9,1009.7,997.0,1,997.7,1001.0,1001.0,1001.0,0,1840,88.505,88.89,88.89,88.445,27690,0,23.07,23.1,22.629999,22.99,22.868999,36155700,12.09,12.36,11.99,12.33,12.33,19248300
2018-02-16,128.300003,128.699997,127.57,127.959999,127.959999,7956900,272.320007,275.320007,272.269989,273.109985,268.01901200000003,160420100,25165.93945,25432.41992,25149.25977,25219.38086,25219.38086,406730000,5.75,5.9,5.55,5.6,5.6,2217000,1.2406,1.2506,1.2557,1.2394,0,64.84,64.66,65.22,64.19,239580,1,61.65,61.49,61.99,60.89,1,38665,38693,38870,38571,14340,1,2.873,2.909,2.911,2.849,0,1008.8,1004.2,1015.8,1003.1,1,1027.15,1020.2,1026.65,1020.2,1,1850,89.01299999999998,88.5,89.15,88.15,26170,1,22.809999,22.9,22.219999,22.51,22.391527,49081700,12.27,12.44,12.22,12.38,12.38,17782500
2018-02-20,127.279999,127.400002,126.040001,126.239998,126.239998,11148700,272.02999900000003,273.670013,270.5,271.399994,266.340881,86369700,25124.91016,25179.00977,24884.18945,24964.75,24964.75,421510000,5.65,5.65,5.4,5.45,5.45,1539600,1.2338,1.2409,1.2414,1.232,0,65.25,65.64,65.81,64.78,289170,0,61.73,62.48,62.72,61.52,0,38389,38500,38716,38231,14950,0,2.891,2.891,2.928,2.884,1,1002.2,1008.2,1013.1,1001.4,0,1019.35,1014.0,1025.35,1014.0,0,1850,89.63600000000002,89.165,89.72,89.155,17880,1,22.219999,22.309999,21.84,21.870001,21.754896,47894500,12.42,12.56,12.35,12.39,12.39,21757900
2018-02-21,126.360001,126.760002,125.440002,125.660004,125.660004,7908800,271.899994,274.720001,269.940002,270.049988,265.016083,98883700,24988.06055,25267.99023,24792.99023,24797.7793,24797.7793,456070000,5.5,5.7,5.45,5.5,5.5,2105700,1.2284,1.2338,1.2361,1.2281,0,65.42,65.05,65.53,64.4,245870,1,61.33,61.73,61.92,61.01,0,38640,38247,38677,38087,16940,1,2.952,2.891,2.957,2.877,1,994.5,1002.2,1004.4,991.0,0,1015.65,1013.1,1013.1,1009.0,0,1850,89.913,89.675,90.06,89.49,23070,1,22.059999,22.459999,21.780001,21.790001,21.675318,40097800,12.33,12.44,12.28,12.29,12.29,11380400
2018-02-22,125.919998,126.370003,125.879997,126.300003,126.300003,5346300,271.100006,273.049988,269.640015,270.399994,265.359558,110511300,24855.41016,25156.7207,24854.83008,24962.48047,24962.48047,378900000,5.5,5.7,5.45,5.45,5.45,1889100,1.2331,1.2283,1.2354,1.226,1,66.39,64.91,66.56,64.62,253000,1,62.73,61.31,63.16,60.88,1,38695,38467,38770,38250,16330,1,2.919,2.946,2.948,2.904,0,1000.1,995.3,1001.4,987.4,1,1026.9,1021.35,1026.1,1020.75,1,1850,89.656,90.055,90.17,89.56,24080,0,21.940001,22.040001,21.719999,21.73,21.615631,27068100,12.46,12.69,12.38,12.59,12.59,19294700
2018-02-23,126.059998,126.300003,125.849998,126.139999,126.139999,4239700,271.790009,274.709991,271.25,274.709991,269.589203,92766400,25050.50977,25313.91016,25028.73047,25309.99023,25309.99023,335420000,5.45,5.5,5.4,5.4,5.4,1113900,1.2293,1.2329,1.2337,1.2279,0,67.31,66.3,67.37,65.79,201720,1,63.65,62.73,63.8,62.41,1,38403,38550,38579,38353,11420,0,2.866,2.926,2.937,2.861,0,998.1,999.8,1002.3,992.0,0,1034.3,1028.85,1033.3,1021.8,1,1860,89.80799999999998,89.705,89.99,89.69,16560,1,21.75,21.99,21.67,21.969999,21.854368,24782000,12.61,12.82,12.6,12.77,12.77,18401000
2018-02-26,126.449997,126.620003,126.18,126.449997,126.449997,3194300,275.929993,278.01001,275.26001,277.899994,272.719757,86491400,25403.34961,25732.80078,25398.56055,25709.26953,25709.26953,473360000,5.45,5.6,5.4,5.55,5.55,981500,1.2318,1.2299,1.2356,1.2278,1,67.5,67.29,67.9,66.72,188300,1,64.05,63.66,64.3,63.13,1,38508,38576,38725,38275,14200,1,2.864,2.875,2.875,2.8310000000000004,0,1002.2,997.3,1010.0,996.6,1,1048.4,1042.3,1048.25,1041.5,1,1860,89.79,89.88,90.0,89.425,20830,0,22.08,22.25,22.01,22.18,22.063263,30234300,12.73,12.92,12.68,12.86,12.86,13987400
2018-02-27,126.059998,126.150002,124.589996,125.129997,125.129997,7082300,278.109985,278.920013,274.359985,274.429993,269.314423,99099200,25735.7793,25800.34961,25407.83008,25410.0293,25410.0293,438390000,5.55,5.55,5.3,5.3,5.3,1177600,1.2232,1.2317,1.2348,1.2221,0,66.63,67.57,67.61,66.32,106340,0,62.89,64.03,64.14,62.71,0,38172,38559,38624,38072,18490,0,2.901,2.861,2.925,2.85,1,985.3,1002.4,1005.0,983.1,0,1023.4,1049.6,1049.6,1023.5,0,1860,90.28,89.675,90.435,89.62,29720,1,21.969999,21.969999,21.35,21.49,21.376894,69407300,12.84,12.85,12.61,12.65,12.65,17031600
2018-02-28,125.089996,125.459999,124.809998,125.0,125.0,4534900,275.679993,276.190002,271.290009,271.649994,266.586273,121907800,25485.15039,25576.15039,25022.41992,25029.19922,25029.19922,451870000,5.35,5.5,5.3,5.3,5.3,1347900,1.2194,1.2232,1.2243,1.2188,0,65.78,66.41,66.87,65.43,27390,0,61.52,62.88,63.47,61.44,0,38246,38060,38345,38060,14420,1,2.864,2.901,2.912,2.862,0,984.8,984.9,989.5,978.5,0,1031.95,1026.35,1027.55,1026.35,1,0,90.551,90.305,90.65,90.245,24710,1,21.540001,21.620001,21.35,21.35,21.237633,33039000,12.71,12.76,12.34,12.37,12.37,27806400
2018-03-01,124.150002,125.309998,123.580002,124.720001,124.720001,12910100,271.410004,273.170013,266.0,267.700012,262.709869,176855100,25024.03906,25185.34961,24442.56055,24608.98047,24608.98047,506280000,5.25,5.6,5.25,5.45,5.45,2192400,1.2268,1.2193,1.2272,1.2153,1,63.83,64.57,65.04,63.19,340970,0,61.3,60.75,61.59,60.44,0,38041,38051,38155,37800,3710,0,2.8110000000000004,2.866,2.875,2.795,0,970.0,984.8,985.3,956.5,0,968.45,1015.25,1015.25,965.95,0,1870,90.281,90.655,90.885,90.16,39780,0,21.120001,21.639999,20.940001,21.57,21.456474,59170800,12.26,12.38,12.11,12.35,12.35,25910900
2018-03-02,125.669998,125.690002,124.970001,125.389999,125.389999,9994300,265.799988,269.720001,264.820007,269.079987,264.064148,139083200,24394.91016,24592.46094,24217.75977,24538.06055,24538.06055,437130000,5.6,5.65,5.35,5.5,5.5,2117600,1.2317,1.2266,1.2336,1.225,1,64.37,64.07,64.64,63.2,266380,1,61.52,61.29,61.64,60.2,1,38335,38379,38599,37450,340,1,2.8680000000000003,2.819,2.87,2.793,1,967.4,970.0,971.3,961.5,0,980.7,980.1,984.45,969.1,1,1870,89.906,90.2,90.26,89.835,25820,0,21.77,21.889999,21.469999,21.49,21.376894,25906400,12.22,12.37,12.1,12.37,12.37,18037700
2018-03-05,125.349998,125.480003,124.959999,125.18,125.18,5778300,267.730011,272.890015,267.609985,272.190002,267.11618,97307400,24471.31055,24961.0,24387.15039,24874.75977,24874.75977,383910000,5.55,5.75,5.45,5.7,5.7,1472500,1.2336,1.2323,1.2366,1.2268,1,65.54,64.65,65.88,64.1,261060,1,62.65,61.62,62.84,61.16,1,38074,38460,38541,38058,210,0,2.883,2.85,2.897,2.81,1,964.6,969.7,974.0,957.0,0,972.6,981.05,981.05,969.0,0,1870,90.041,89.83,90.19,89.65,24450,1,21.440001,21.65,21.309999,21.65,21.536053,38419800,12.33,12.63,12.32,12.59,12.59,19666800
2018-03-06,126.199997,126.959999,126.129997,126.529999,126.529999,8676800,273.299988,273.390015,271.179993,272.880005,267.793335,79213200,24965.89063,24995.24023,24708.41016,24884.11914,24884.11914,331770000,5.85,5.9,5.7,5.7,5.7,1176400,1.2404,1.2336,1.2422,1.2328,1,65.79,65.74,66.16,65.3,199790,1,62.08,62.66,63.31,62.01,0,39281,38680,39499,38640,19640,1,2.886,2.88,2.906,2.857,1,971.3,964.3,976.2,960.8,1,973.4,977.95,981.0,964.9,1,1860,89.59,89.92,90.035,89.47,32810,0,21.940001,22.25,21.9,22.01,21.894157,53458700,12.62,12.64,12.51,12.57,12.57,18055900
2018-03-07,126.220001,126.290001,125.419998,125.720001,125.720001,5158700,270.420013,273.179993,270.200012,272.77999900000003,267.695221,87063500,24758.15039,24849.67969,24535.11914,24801.35938,24801.35938,394070000,5.75,5.8,5.45,5.5,5.5,1146000,1.2413,1.2404,1.2445,1.2385,1,64.34,65.23,65.8,63.83,332910,0,61.34,62.07,62.62,60.63,0,38712,39264,39282,38640,18410,0,2.881,2.8480000000000003,2.888,2.842,0,955.1,971.3,973.1,952.1,0,956.65,970.0,972.1,959.9,0,1860,89.60700000000001,89.49,89.745,89.33,23590,1,21.98,22.059999,21.51,21.57,21.456474,42129900,12.48,12.59,12.19,12.35,12.35,24957700
2018-03-08,125.690002,125.699997,125.129997,125.419998,125.419998,3474900,273.549988,274.23999,272.420013,274.100006,268.990601,66901200,24853.41016,24950.49023,24703.05078,24895.21094,24895.21094,327300000,5.5,5.5,5.35,5.4,5.4,1824900,1.2312,1.2411,1.2448,1.2298,0,63.61,64.51,64.56,63.43,294790,0,60.32,61.34,61.44,60.03,0,38759,38775,38888,38650,11860,1,2.857,2.885,2.892,2.8480000000000003,0,953.6,954.3,959.9,947.1,0,962.5,958.1,977.2,958.1,1,1860,90.156,89.585,90.215,89.42,31830,1,21.65,21.700001,21.440001,21.65,21.536053,18596900,12.32,12.33,12.08,12.15,12.15,23049800
2018-03-09,124.940002,125.690002,124.779999,125.540001,125.540001,5066800,275.700012,278.869995,275.339996,278.869995,273.671661,113625300,25004.89063,25336.33008,25004.89063,25335.74023,25335.74023,371570000,5.45,5.65,5.4,5.55,5.55,2326800,1.2307,1.2312,1.2336,1.2273,0,65.49,63.93,65.63,63.69,286490,1,62.18,60.33,62.2,60.17,1,38947,38633,39143,38550,19410,1,2.8960000000000004,2.872,2.914,2.8680000000000003,1,966.9,953.8,967.0,948.7,1,982.65,967.5,984.0,967.5,1,1860,90.065,90.175,90.365,89.965,25550,0,21.52,21.77,21.42,21.57,21.456474,23402900,12.27,12.5,12.26,12.47,12.47,19384800
2018-03-12,125.040001,125.57,124.839996,125.540001,125.540001,2884300,279.200012,279.910004,278.079987,278.519989,273.328217,71924800,25372.43945,25449.15039,25152.01953,25178.60938,25178.60938,362580000,5.6,5.65,5.45,5.55,5.55,1588400,1.2334,1.2311,1.2347,1.2291,1,64.95,65.5,65.86,64.18,240030,0,61.31,62.19,62.35,60.7,0,38755,38925,38925,38655,11380,0,2.866,2.905,2.91,2.863,0,966.1,966.4,968.7,958.1,0,962.15,984.0,984.0,964.05,0,1860,89.867,90.065,90.165,89.815,23380,0,21.459999,21.790001,21.35,21.76,21.645473000000006,32577300,12.41,12.44,12.22,12.37,12.37,17481100
2018-03-13,125.669998,125.989998,125.050003,125.779999,125.779999,4798300,279.839996,280.410004,276.02999900000003,276.720001,271.56176800000003,91968900,25257.75,25376.40039,24947.5,25007.0293,25007.0293,447880000,5.55,5.65,5.4,5.4,5.4,1769900,1.239,1.2334,1.2408,1.2314,1,64.64,64.92,65.68,64.05,320570,0,60.89,61.33,61.98,60.3,0,38821,38718,38945,38620,13280,1,2.844,2.872,2.883,2.83,0,967.6,966.1,972.9,962.1,1,985.5,967.9,985.2,967.0,1,1865,89.64299999999999,89.87,90.09,89.565,27200,0,21.780001,21.889999,21.559999,21.67,21.555948,17335400,12.31,12.5,12.15,12.24,12.24,24193900
2018-03-14,125.489998,125.760002,125.339996,125.699997,125.699997,3777000,277.809998,278.019989,274.670013,275.299988,270.168213,105895100,25086.9707,25130.11914,24668.83008,24758.11914,24758.11914,356830000,5.4,5.55,5.35,5.45,5.45,1728500,1.2367,1.239,1.2414,1.2347,0,64.89,64.73,65.21,64.06,267590,1,60.95,60.91,61.34,60.14,1,38757,38930,39076,38735,12020,0,2.819,2.841,2.857,2.801,0,963.3,967.5,974.8,961.2,0,979.9,984.0,994.9,978.5,0,1885,89.68700000000003,89.685,89.875,89.54,24990,1,21.68,21.82,21.639999,21.73,21.615631,16708700,12.28,12.34,12.14,12.28,12.28,18557000
2018-03-15,125.120003,125.209999,124.720001,124.900002,124.900002,6130100,275.880005,276.609985,274.429993,275.0,269.873779,83433000,24837.28906,25053.86914,24753.28906,24873.66016,24873.66016,316310000,5.4,5.45,5.25,5.45,5.45,2715600,1.2305,1.2366,1.2385,1.2299,0,65.12,64.9,65.38,64.61,208590,1,61.26,60.97,61.55,60.84,1,38587,38852,38852,38450,13220,0,2.826,2.819,2.835,2.797,1,955.3,963.3,965.6,953.8,0,976.4,983.7,983.95,972.75,0,1900,90.126,89.695,90.165,89.62,21070,1,21.57,21.65,21.41,21.450001,21.337107,30524800,12.35,12.42,12.29,12.34,12.34,11738900
2018-03-16,124.839996,124.870003,124.209999,124.599998,124.599998,7402200,274.5,275.390015,274.140015,274.200012,270.166473,100343700,24877.33984,25031.0,24857.08984,24946.50977,24946.50977,654240000,5.4,5.5,5.3,5.35,5.35,6211900,1.2289,1.2305,1.2338,1.2261,0,66.21,65.07,66.42,64.88,264210,1,62.26,61.25,62.55,61.09,1,38358,38511,38700,38171,14730,0,2.845,2.83,2.859,2.81,1,950.9,955.4,960.0,945.9,0,983.55,981.4,985.95,974.0,1,1920,90.212,90.12,90.375,89.875,9390,1,21.440001,21.530001,21.25,21.43,21.317211,20880700,12.35,12.62,12.32,12.55,12.55,27880700
2018-03-19,124.57,125.160004,124.419998,124.870003,124.870003,4335400,273.350006,274.399994,268.619995,270.48999,266.510986,109208400,24893.68945,24893.68945,24453.14063,24610.91016,24610.91016,377990000,5.4,5.5,5.3,5.3,5.3,1975500,1.2335,1.2284,1.2361,1.2258,1,66.05,66.01,66.39,65.39,272420,0,62.14,62.12,62.35,61.38,1,38520,38294,38550,38201,11490,1,2.8560000000000003,2.857,2.879,2.833,1,954.7,950.2,958.2,942.1,1,982.7,985.0,987.95,985.0,0,1945,89.98299999999998,90.18,90.35,89.97,1710,0,21.41,21.559999,21.219999,21.51,21.39679,30109500,12.57,12.58,12.39,12.55,12.55,22842900
2018-03-20,124.410004,124.550003,123.959999,124.309998,124.309998,3399400,270.940002,271.670013,270.179993,270.950012,266.964264,59757300,24650.64063,24803.60938,24650.64063,24727.26953,24727.26953,342510000,5.3,5.35,5.15,5.15,5.15,1806400,1.2242,1.2335,1.2356,1.2239,0,67.42,66.15,67.88,66.15,326470,1,63.66,62.15,63.89,62.14,1,38216,38449,38480,38101,11480,0,2.9,2.855,2.901,2.852,1,943.9,954.7,957.3,942.9,0,971.2,984.45,984.5,968.05,0,1970,89.954,89.47,90.025,89.41,18110,0,21.32,21.41,21.16,21.27,21.158052,40842100,12.76,12.9,12.71,12.81,12.81,18254700
2018-03-21,125.400002,126.760002,125.029999,126.480003,126.480003,12532000,270.899994,273.269989,270.190002,270.429993,266.451904,78709600,24723.49023,24977.65039,24655.40039,24682.31055,24682.31055,343230000,5.25,5.3,5.1,5.2,5.2,2922900,1.2338,1.2242,1.2351,1.2241,1,69.47,67.61,69.86,67.48,401050,1,65.3,63.67,65.62,63.51,1,38690,38350,38825,38234,18490,1,2.881,2.89,2.9360000000000004,2.87,0,959.9,943.9,960.8,943.8,1,981.65,974.1,984.9,972.0,1,1985,89.369,89.98,89.985,89.215,32860,0,21.469999,22.02,21.379999,21.860001,21.744947,77132100,12.96,13.21,12.93,13.18,13.18,23088200
2018-03-22,126.089996,126.339996,125.639999,125.980003,125.980003,5298700,267.910004,268.869995,263.359985,263.670013,259.791351,148785900,24526.00977,24526.00977,23938.74023,23957.89063,23957.89063,439280000,4.95,5.05,4.6,4.6,4.6,4670800,1.2302,1.2337,1.2389,1.2285,0,68.91,69.63,69.7,68.58,286630,0,64.47,65.31,65.36,64.03,0,38577,38785,38933,38503,14210,0,2.823,2.881,2.889,2.799,0,950.8,959.9,963.7,945.8,0,976.95,983.55,983.55,963.5,0,1995,89.473,89.265,89.575,88.99,26350,1,21.74,21.84,21.49,21.5,21.386843,34294500,13.01,13.05,12.93,12.95,12.95,15731600
2018-03-23,127.82,128.059998,127.610001,127.610001,127.610001,12025900,264.170013,264.540009,257.829987,258.049988,254.253998,183534800,23995.17969,24108.4707,23509.06055,23533.19922,23533.19922,482550000,4.85,4.9,4.5,4.5,4.5,2472100,1.2353,1.2302,1.2375,1.2301,1,70.45,69.11,70.57,68.87,283010,1,65.75,64.48,65.91,64.33,1,38874,38675,38989,38675,15160,1,2.813,2.806,2.852,2.792,0,949.6,950.8,960.3,947.1,0,967.0,978.1,979.0,967.15,0,1995,89.03299999999999,89.325,89.345,88.975,22740,0,22.059999,22.360001,22.02,22.120001,22.00358,74162800,13.09,13.3,13.08,13.28,13.28,18159100
2018-03-26,128.050003,128.580002,128.009995,128.279999,128.279999,6169800,262.130005,265.429993,259.410004,265.109985,261.210175,141956100,23825.74023,24232.30078,23741.2207,24202.59961,24202.59961,479540000,4.65,4.65,4.25,4.35,4.35,3037300,1.2443,1.2348,1.2463,1.2341,1,70.12,70.43,71.05,69.67,183690,0,65.5,66.33,66.38,65.02,0,38955,38844,39181,38737,12510,1,2.852,2.819,2.8560000000000003,2.815,1,960.0,956.0,963.8,953.3,1,961.7,969.95,973.0,965.9,0,1995,88.604,89.04,89.105,88.56,25800,0,22.309999,22.51,22.26,22.440001,22.321896,44428800,13.23,13.28,13.12,13.21,13.21,24974700
2018-03-27,127.230003,127.620003,127.050003,127.489998,127.489998,6180700,266.170013,266.769989,258.839996,260.600006,256.76651,129941400,24276.61914,24446.2207,23708.73047,23857.71094,23857.71094,524480000,4.3,4.35,4.0,4.2,4.2,3567700,1.2403,1.2444,1.2478,1.2373,0,70.11,70.13,71.03,69.45,131390,0,64.75,65.52,66.33,64.48,0,38664,39076,39138,38584,15040,0,2.775,2.854,2.859,2.77,0,952.1,960.0,967.4,945.0,0,966.65,967.1,968.1,965.0,1,2025,88.98299999999998,88.625,89.25,88.53,24990,1,22.1,22.27,21.950001,21.99,21.874264,50314200,13.28,13.29,13.04,13.08,13.08,20617300
2018-03-28,126.480003,126.610001,125.510002,125.730003,125.730003,10254900,260.75,262.640015,258.579987,259.829987,256.007782,146452300,23883.08008,24092.4707,23728.66992,23848.41992,23848.41992,530040000,4.15,4.3,4.05,4.05,4.05,1713500,1.2308,1.2403,1.2424,1.23,0,69.53,69.72,70.25,68.78,141890,0,64.61,64.76,65.05,63.66,0,38308,38660,38732,38270,14900,0,2.783,2.781,2.79,2.7430000000000003,1,945.0,952.1,953.6,938.8,0,958.2,964.25,965.6,955.55,0,2040,89.719,88.97,89.82,88.895,32560,1,21.870001,21.9,21.559999,21.66,21.546,57399700,13.02,13.13,12.85,13.04,13.04,18983200
2018-03-29,125.419998,125.809998,125.309998,125.790001,125.790001,7102000,261.119995,265.26001,259.839996,263.149994,259.278992,111601600,23949.17969,24314.30078,23928.13086,24103.10938,24103.10938,463550000,4.2,4.25,4.05,4.2,4.2,1938400,1.2302,1.2308,1.2335,1.2282,0,70.27,69.86,70.44,69.1,25290,1,64.86,64.61,65.19,64.11,1,38322,38295,38369,38180,5940,1,2.741,2.784,2.792,2.739,0,936.6,945.0,946.6,931.9,0,938.65,960.5,960.5,933.0,0,2040,89.81200000000003,89.725,89.84,89.575,17760,1,21.639999,21.99,21.629999,21.98,21.864315,36064900,12.99,13.16,12.94,13.09,13.09,16318400
2018-04-02,126.650002,127.540001,126.379997,127.260002,127.260002,11421100,262.549988,263.130005,254.669998,257.470001,253.682541,186286300,24076.59961,24123.80078,23344.51953,23644.18945,23644.18945,509820000,4.25,4.3,4.1,4.15,4.15,2523500,1.2302,1.2323,1.2346,1.2282,0,67.64,69.32,70.04,67.49,190050,0,63.02,65.05,65.36,62.79,0,39030,38378,39054,38378,19340,1,2.733,2.759,2.773,2.717,0,939.3,939.5,944.4,935.3,0,923.05,944.1,944.1,921.35,0,2040,89.706,89.68,89.81,89.41,13280,0,22.190001,22.440001,22.110001,22.23,22.112999,38852500,12.98,12.98,12.7,12.74,12.74,19311400
2018-04-03,126.540001,126.589996,126.010002,126.300003,126.300003,6083700,258.869995,261.309998,256.839996,260.769989,256.934021,119956900,23698.33008,24044.34961,23664.33008,24033.35938,24033.35938,394130000,4.2,4.6,4.15,4.55,4.55,3091400,1.227,1.2304,1.2336,1.2253,0,68.12,67.63,68.46,67.62,232260,1,63.48,63.02,63.78,62.98,1,38417,38818,38847,38339,19550,0,2.781,2.737,2.79,2.735,1,929.3,939.3,940.8,921.5,0,923.4,921.7,935.0,921.2,1,2040,89.859,89.73,89.945,89.515,19800,1,22.030001,22.1,21.83,21.91,21.794683,32183100,12.78,12.86,12.72,12.81,12.81,9174600
2018-04-04,127.5,127.529999,126.32,126.449997,126.449997,7488300,256.75,264.359985,256.600006,263.559998,259.682953,123715300,23654.15039,24308.96094,23523.16016,24264.30078,24264.30078,388540000,5.0,5.1,4.55,4.65,4.65,3525200,1.2278,1.2269,1.2315,1.2256,1,68.02,68.15,68.28,66.69,361480,0,63.61,63.5,63.66,62.03,1,38212,38485,38709,38132,21880,0,2.8080000000000003,2.773,2.81,2.748,1,920.7,929.3,929.9,916.7,0,914.05,922.6,922.8,906.15,0,2040,89.78299999999999,89.8,89.895,89.57,15110,0,22.17,22.18,21.82,21.870001,21.754896,21864000,12.55,12.83,12.52,12.82,12.82,20310800
2018-04-05,125.449997,126.080002,125.43,125.800003,125.800003,5333000,265.549988,266.640015,264.320007,265.640015,261.732361,82652600,24313.91016,24622.25977,24313.91016,24505.2207,24505.2207,347790000,4.7,4.85,4.6,4.75,4.75,2274000,1.224,1.2278,1.2292,1.2218,0,68.33,68.36,68.93,67.73,270820,1,63.12,63.62,64.08,62.83,0,38226,38135,38299,37940,16480,1,2.834,2.8080000000000003,2.838,2.805,1,916.8,920.6,922.4,910.5,0,896.6,917.65,918.95,892.85,0,2040,90.154,89.745,90.27,89.74,25720,1,21.709999,21.99,21.68,21.969999,21.854368,21917200,12.82,12.94,12.74,12.83,12.83,17246300
2018-04-06,126.57,126.599998,126.129997,126.389999,126.389999,6121200,263.420013,265.109985,258.0,259.720001,255.899429,179521200,24373.59961,24434.40039,23738.19922,23932.75977,23932.75977,395990000,4.8,4.95,4.75,4.9,4.9,2814300,1.2283,1.224,1.2292,1.2214,1,67.11,68.09,68.62,66.86,296090,0,61.89,63.14,63.63,61.77,0,38235,38290,38463,38093,20450,1,2.775,2.817,2.83,2.768,0,920.6,916.8,920.6,910.3,1,892.3,894.3,905.95,889.8,0,2040,89.78200000000002,90.07,90.295,89.745,22630,0,22.139999,22.190001,22.02,22.07,21.953842,28824100,12.8,12.85,12.47,12.51,12.51,25180100
2018-04-09,126.449997,126.860001,126.230003,126.82,126.82,4189900,261.369995,264.839996,259.940002,261.0,257.160614,105442900,24037.51953,24373.17969,23954.83008,23979.09961,23979.09961,380790000,4.95,5.0,4.8,4.85,4.85,3610600,1.2321,1.2279,1.2331,1.2261,1,68.65,67.1,68.8,67.0,257500,1,63.26,62.14,63.58,62.06,1,38545,38359,38572,38191,12850,1,2.781,2.786,2.814,2.772,0,937.0,923.9,940.5,920.0,1,928.85,899.9,930.0,899.9,1,2040,89.53399999999998,89.85,89.98,89.51,22270,0,22.09,22.190001,21.84,21.98,21.864315,26503600,12.69,12.83,12.67,12.77,12.77,12814100
2018-04-10,127.019997,127.309998,126.669998,127.120003,127.120003,5268800,264.269989,266.040009,262.980011,265.149994,261.249573,103529000,24198.94922,24511.34961,24198.94922,24408.0,24408.0,368590000,4.95,4.95,4.75,4.9,4.9,2875700,1.2356,1.232,1.2379,1.2303,1,71.04,68.46,71.34,68.46,452340,1,65.62,63.25,65.83,63.19,1,38720,38416,38834,38382,13090,1,2.801,2.783,2.812,2.779,1,935.9,937.3,940.4,928.0,0,944.5,922.3,950.1,922.3,1,2050,89.28,89.545,89.665,89.23,21990,0,22.17,22.41,22.139999,22.26,22.142843,34933700,13.02,13.27,13.02,13.25,13.25,23747600
2018-04-11,128.089996,129.470001,127.779999,128.110001,128.110001,12348600,263.470001,265.640015,263.390015,263.76001,259.880035,91140200,24274.18945,24366.57031,24150.86914,24189.44922,24189.44922,286360000,5.0,5.15,4.95,5.05,5.05,1705900,1.2367,1.2357,1.2397,1.2347,1,72.06,71.03,73.09,70.57,495410,1,66.8,65.61,67.36,65.13,1,39181,38730,39459,38711,23220,1,2.779,2.803,2.805,2.755,0,936.1,935.7,946.0,931.3,1,956.15,942.0,959.95,941.15,1,2070,89.25299999999999,89.28,89.365,89.02,18440,0,22.469999,23.049999,22.459999,22.75,22.630264,73378100,13.3,13.59,13.25,13.45,13.45,24684500
2018-04-12,127.25,127.339996,126.470001,126.620003,126.620003,8141300,265.26001,267.0,265.059998,265.929993,262.018097,68890500,24302.82031,24592.11914,24302.82031,24483.05078,24483.05078,336130000,5.0,5.05,4.85,4.9,4.9,4743900,1.2327,1.2368,1.2382,1.23,0,72.02,72.09,72.49,71.1,330210,0,66.83,66.81,67.3,65.98,1,38668,39049,39114,38640,15690,0,2.843,2.783,2.843,2.772,1,932.0,936.1,937.3,927.6,0,954.25,946.2,956.6,933.2,0,2080,89.456,89.21,89.675,89.16,23610,1,22.549999,22.68,22.440001,22.469999,22.351736,38282400,13.4,13.54,13.3,13.52,13.52,14872000
2018-04-13,127.07,127.75,127.029999,127.449997,127.449997,6821300,267.410004,267.540009,264.01001,265.149994,261.249573,85079200,24582.82031,24646.44922,24243.74023,24360.14063,24360.14063,331890000,4.8,4.9,4.65,4.7,4.7,4548000,1.2331,1.2327,1.2348,1.2307,1,72.58,71.94,72.88,71.56,328500,1,67.31,66.86,67.72,66.69,1,38927,38817,39040,38570,12800,1,2.825,2.827,2.849,2.8160000000000003,0,934.3,932.0,937.6,930.7,1,976.05,952.5,979.65,952.0,1,2095,89.50299999999999,89.46,89.59,89.37,12800,1,22.68,23.049999,22.66,22.889999,22.769526000000006,45733700,13.55,13.64,13.5,13.55,13.55,14162800
2018-04-16,127.739998,128.050003,127.57,127.629997,127.629997,4600000,267.0,268.200012,266.070007,267.329987,263.397491,63405300,24483.15039,24675.35938,24480.19922,24573.03906,24573.03906,305070000,4.75,4.9,4.7,4.85,4.85,5473100,1.238,1.233,1.2395,1.2325,1,71.42,72.7,72.85,71.11,297440,0,66.42,67.13,67.14,66.14,0,39102,39039,39290,38855,11940,1,2.829,2.841,2.865,2.825,0,933.3,934.2,938.1,929.5,0,997.2,976.6,998.0,972.95,1,2095,89.135,89.5,89.555,89.085,17090,0,22.98,22.98,22.690001,22.799999,22.68,33914400,13.49,13.5,13.34,13.38,13.38,14024600
2018-04-17,127.019997,127.779999,127.0,127.75,127.75,4184100,269.329987,270.869995,268.75,270.190002,266.21542400000004,64682000,24681.78906,24858.9707,24681.78906,24786.63086,24786.63086,342410000,4.85,4.95,4.7,4.9,4.9,3262700,1.237,1.2378,1.2413,1.2335,0,71.58,71.65,71.89,70.83,315040,1,66.59,66.44,66.73,65.56,1,39360,39065,39418,39021,16540,1,2.83,2.832,2.849,2.814,1,939.0,933.3,940.4,925.0,1,999.05,990.05,1001.1,970.95,1,2095,89.228,89.115,89.385,88.945,14990,1,22.73,23.01,22.67,22.93,22.809317,26116200,13.27,13.44,13.24,13.41,13.41,13155100
2018-04-18,128.320007,128.53999299999998,127.75,127.849998,127.849998,6755600,270.690002,271.299988,269.869995,270.390015,266.412506,57303900,24820.84961,24832.53906,24721.08984,24748.07031,24748.07031,302030000,4.95,5.05,4.85,4.95,4.95,1823100,1.2373,1.2369,1.2398,1.2343,1,73.48,71.72,73.93,71.66,352650,1,68.75,66.61,68.89,66.61,1,40365,39321,40439,39291,22630,1,2.875,2.829,2.8760000000000003,2.823,1,946.5,939.0,952.3,938.6,1,1027.5,998.0,1030.15,997.0,1,2100,89.34700000000002,89.225,89.5,89.165,19770,1,23.129999,23.309999,22.959999,22.98,22.859053,55934600,13.7,13.9,13.64,13.88,13.88,26579100
2018-04-19,127.809998,127.879997,127.129997,127.599998,127.599998,8736100,269.649994,269.880005,267.720001,268.890015,264.93457,77655900,24711.30078,24762.48047,24557.0293,24664.89063,24664.89063,381110000,5.0,5.05,4.8,4.9,4.9,1955800,1.2346,1.2373,1.2402,1.2329,0,73.78,73.72,74.75,73.46,393960,1,68.39,68.74,69.55,68.0,0,40635,40391,40769,40188,21160,1,2.9130000000000003,2.875,2.934,2.862,1,938.0,946.5,957.0,936.1,0,1018.5,1018.25,1039.45,1007.15,0,2115,89.695,89.355,89.71,89.235,24760,1,23.1,23.18,22.82,23.059999,22.938631,33413200,13.95,14.0,13.72,13.77,13.77,17428400
2018-04-20,126.690002,126.970001,126.550003,126.629997,126.629997,10403100,268.809998,269.059998,265.609985,266.609985,262.68808,99953100,24657.39063,24678.07031,24375.03906,24462.93945,24462.93945,537770000,4.85,4.9,4.75,4.9,4.9,1957500,1.2288,1.2346,1.2354,1.225,0,74.06,73.94,74.2,72.83,371900,1,68.09,68.36,68.64,67.48,0,40479,40452,40560,40156,11440,0,2.96,2.917,2.962,2.904,1,929.4,938.0,939.7,929.3,0,1022.3,1003.3,1024.3,997.6,1,2120,90.075,89.655,90.245,89.64,31760,1,22.82,22.85,22.59,22.709999,22.590473,47975800,13.66,13.84,13.62,13.75,13.75,11831000
2018-04-23,125.620003,125.760002,125.339996,125.620003,125.620003,6921500,267.26001,267.890015,265.350006,266.570007,262.648682,65558000,24488.07031,24536.89063,24328.53906,24448.68945,24448.68945,351030000,4.85,4.85,4.65,4.75,4.75,3168900,1.2209,1.2289,1.2292,1.2198,0,74.71,73.77,75.1,73.13,317450,1,68.98,68.25,69.03,67.14,1,39515,40287,40345,39480,18230,0,2.977,2.968,2.998,2.962,1,923.3,928.9,931.1,919.2,0,975.35,1014.45,1016.25,961.65,0,2110,90.705,90.14,90.75,90.08,31080,1,22.5,22.559999,22.370001,22.41,22.292053,38080800,13.61,13.94,13.55,13.92,13.92,16592800
2018-04-24,125.779999,126.339996,125.669998,126.230003,126.230003,4733100,267.730011,267.980011,261.27999900000003,262.980011,259.111511,112885500,24579.93945,24579.93945,23828.73047,24024.13086,24024.13086,468180000,4.75,4.75,4.65,4.7,4.7,1058800,1.2232,1.2209,1.2247,1.2182,1,73.86,75.09,75.47,73.68,330600,0,67.83,69.0,69.36,67.55,0,39586,39510,39675,39301,10860,1,2.999,2.975,3.003,2.957,1,934.0,923.3,937.6,918.7,1,967.05,973.1,977.2,954.15,0,2090,90.537,90.695,90.85,90.475,24270,0,22.540001,22.75,22.49,22.700001,22.580526000000006,35369700,13.85,14.0,13.63,13.68,13.68,20080400
2018-04-25,125.230003,125.510002,125.059998,125.410004,125.410004,5985700,262.910004,264.130005,260.850006,263.630005,259.751923,103840900,24070.19922,24146.33984,23823.08008,24083.83008,24083.83008,437100000,4.7,4.8,4.65,4.75,4.75,2010900,1.2161,1.2232,1.224,1.216,0,74.0,74.0,74.19,73.17,275130,1,68.22,67.83,68.31,67.11,1,39490,39655,39684,39420,9670,0,3.031,2.994,3.035,2.99,1,914.7,933.9,934.0,911.4,0,962.8,958.0,964.0,948.4,0,2060,90.953,90.54,91.035,90.515,26430,1,22.43,22.66,22.32,22.5,22.381578,27986500,13.69,13.76,13.55,13.72,13.72,13658500
2018-04-26,125.540001,125.57,124.690002,124.970001,124.970001,7517100,264.790009,267.25,264.290009,266.309998,262.392517,67731900,24128.7207,24402.46094,24128.7207,24322.33984,24322.33984,390360000,4.8,4.85,4.7,4.7,4.7,1291300,1.2103,1.2161,1.2211,1.2096,0,74.74,74.23,74.97,74.11,179480,1,68.11,68.2,68.77,67.72,0,39343,39436,39487,39130,11010,0,2.983,3.024,3.033,2.9810000000000003,0,910.2,914.8,919.3,908.0,0,974.05,965.0,982.0,957.0,1,2060,91.365,91.005,91.44,90.745,38970,1,22.59,22.690001,22.440001,22.59,22.471106,27482300,13.83,13.84,13.67,13.77,13.77,17213700
2018-04-27,125.199997,125.620003,125.169998,125.5,125.5,5654000,267.0,267.339996,265.5,266.559998,262.638824,57053600,24342.14063,24359.38086,24194.44922,24311.18945,24311.18945,392810000,4.65,4.8,4.5,4.8,4.8,2220600,1.213,1.2105,1.2135,1.2055,1,74.64,74.72,75.03,74.35,156530,0,67.98,68.11,68.34,67.64,0,39004,39244,39310,38975,9950,0,2.959,2.987,2.988,2.955,0,916.8,910.1,917.9,906.5,1,958.3,971.95,972.3,957.4,0,2060,91.343,91.385,91.79,91.29,30520,0,22.67,22.76,22.59,22.73,22.610369,24142000,13.68,13.8,13.67,13.73,13.73,12811800
2018-04-30,124.410004,125.199997,124.190002,124.589996,124.589996,9830600,267.26001,267.890015,264.429993,264.51001,260.618988,82182300,24410.41016,24498.23047,24163.08008,24163.15039,24163.15039,416650000,4.65,4.8,4.65,4.75,4.75,1311900,1.2079,1.2125,1.2141,1.2064,0,75.17,74.62,75.41,73.47,24760,1,68.53,67.98,69.33,67.19,1,38642,38970,38970,38432,12610,0,2.955,2.966,2.972,2.934,0,906.4,916.2,917.5,903.8,0,955.8,961.85,961.85,947.0,0,0,91.63,91.345,91.71,91.28,23560,1,22.43,22.48,22.25,22.280001,22.162737,48350400,13.62,14.0,13.6,13.8,13.8,28937300
2018-05-01,123.900002,123.980003,123.389999,123.709999,123.709999,7551600,263.869995,265.100006,262.109985,264.980011,261.082092,74203400,24117.28906,24117.28906,23808.18945,24099.05078,24099.05078,380070000,4.7,4.8,4.65,4.65,4.65,2459100,1.1993,1.2076,1.2086,1.1981,0,73.13,74.65,74.98,72.74,360970,0,67.45,68.54,68.84,66.86,0,38271,38402,38715,38005,2120,0,2.968,2.959,2.979,2.949,1,894.6,906.2,907.4,893.2,0,932.5,953.65,955.15,932.05,0,2030,92.255,91.62,92.37,91.595,27410,1,22.139999,22.370001,22.040001,22.309999,22.192579,31639700,13.69,13.7,13.5,13.61,13.61,16092100
2018-05-02,123.900002,124.540001,123.580002,123.650002,123.650002,7614000,264.76001,265.679993,262.76001,263.200012,259.32827799999995,86368900,24097.63086,24185.51953,23886.30078,23924.98047,23924.98047,385350000,4.65,5.1,4.65,5.1,5.1,3176800,1.1951,1.1992,1.2033,1.1938,0,73.36,73.28,73.63,72.38,347060,1,67.66,67.44,68.13,66.93,1,38809,38648,39030,38623,270,1,2.9760000000000004,2.968,2.9960000000000004,2.957,1,896.5,894.7,902.2,893.2,1,956.2,936.95,962.35,936.95,1,2030,92.339,92.295,92.665,92.04,38900,1,22.389999,22.77,22.299999,22.379999,22.262209,47085300,13.56,13.76,13.51,13.67,13.67,13823000
2018-05-03,124.660004,124.760002,124.239998,124.279999,124.279999,4857400,262.26001,263.359985,259.049988,262.619995,258.756775,136311500,23836.23047,23996.15039,23531.31055,23930.15039,23930.15039,389240000,5.1,5.2,4.8,4.85,4.85,1522400,1.1988,1.1951,1.2009,1.1946,1,73.62,73.07,74.09,72.47,382140,1,68.51,67.68,68.63,67.22,1,38878,38880,39212,38070,200,1,2.948,2.97,2.978,2.927,0,903.8,896.6,906.6,895.4,1,955.05,956.95,963.65,951.45,0,2030,92.251,92.59,92.6,92.185,23020,0,22.65,22.780001,22.530001,22.65,22.530788,31886800,13.63,13.85,13.58,13.82,13.82,12158000
2018-05-04,124.099998,124.650002,124.0,124.540001,124.540001,5883600,261.519989,266.790009,261.149994,266.019989,262.106781,91222100,23865.2207,24333.34961,23778.86914,24262.50977,24262.50977,329480000,4.85,5.1,4.85,5.05,5.05,732600,1.196,1.1989,1.1997,1.1911,0,74.87,73.74,75.08,73.24,289860,1,69.78,68.52,69.95,68.13,1,39094,38965,39344,38965,50,1,2.951,2.95,2.965,2.911,1,911.6,903.9,911.6,898.7,1,953.65,951.75,958.8,949.0,0,2030,92.408,92.27,92.755,92.19,25440,1,22.58,22.700001,22.49,22.65,22.530788,25226400,13.83,14.13,13.83,14.09,14.09,18774100
2018-05-07,124.5,124.699997,124.300003,124.57,124.57,3397500,266.890015,268.019989,266.109985,266.920013,262.993561,55304900,24317.66016,24479.44922,24263.41992,24357.32031,24357.32031,307670000,5.05,5.1,4.9,4.9,4.9,683000,1.1922,1.1953,1.198,1.1898,0,76.17,75.0,76.34,74.83,230470,1,70.02,69.79,70.82,69.51,1,39911,39866,40050,39810,9290,1,2.952,2.951,2.9610000000000003,2.937,0,912.6,911.4,919.9,910.7,1,959.2,959.0,968.3,958.6,1,2030,92.592,92.415,92.825,92.29,19360,1,22.6,22.799999,22.58,22.65,22.530788,18934400,14.19,14.3,14.03,14.1,14.1,28789200
2018-05-08,124.139999,124.949997,123.790001,124.589996,124.589996,5551100,266.5,267.329987,265.149994,266.920013,262.993561,67499200,24341.34961,24412.33984,24198.33984,24360.21094,24360.21094,344940000,4.9,5.05,4.8,4.9,4.9,1105000,1.1864,1.1924,1.1941,1.1838,0,74.85,75.6,76.18,73.1,519800,0,70.21,70.01,70.36,67.65,1,39797,39913,39933,39530,13750,0,2.972,2.952,2.987,2.944,1,915.7,912.6,915.9,907.8,1,960.6,964.3,966.5,956.0,1,2030,92.958,92.555,93.135,92.505,29980,1,22.530001,22.719999,22.309999,22.68,22.560633,34792300,14.18,14.22,13.66,14.06,14.06,52862500
2018-05-09,124.449997,124.870003,124.239998,124.330002,124.330002,4405600,267.679993,269.869995,267.089996,269.5,265.53558300000003,59666100,24399.17969,24586.48047,24323.86914,24542.53906,24542.53906,361580000,5.0,5.0,4.8,4.85,4.85,1703300,1.185,1.1863,1.1898,1.1822,0,77.21,76.19,77.43,76.08,364750,1,71.42,70.2,71.5,70.13,1,40079,39949,40270,39800,13650,1,3.006,2.9760000000000004,3.014,2.9760000000000004,1,914.8,915.5,918.6,908.6,0,967.5,962.7,972.7,959.6,1,2030,92.884,92.905,93.26,92.695,26450,0,22.65,22.77,22.59,22.629999,22.510895,24236900,14.27,14.41,14.26,14.37,14.37,19482500
2018-05-10,125.220001,125.370003,124.75,125.18,125.18,5218400,270.339996,272.390015,270.220001,272.019989,268.018494,72063900,24591.66016,24794.99023,24575.91016,24739.5293,24739.5293,304210000,4.9,4.9,4.8,4.8,4.8,709400,1.1915,1.1852,1.1948,1.1843,1,77.47,77.44,78.0,76.51,314190,1,71.5,71.41,71.86,70.58,1,40390,40111,40500,39922,13560,1,2.964,2.995,2.995,2.948,0,925.8,914.8,929.1,914.4,1,990.7,968.6,994.0,966.7,1,2040,92.516,93.005,93.03,92.39,34750,0,22.82,22.99,22.780001,22.950001,22.829212,40726900,14.38,14.44,14.25,14.41,14.41,15627100
2018-05-11,125.57,125.589996,124.940002,125.0,125.0,4299200,272.160004,273.149994,271.579987,272.850006,268.836273,59871500,24758.64063,24868.65039,24717.5,24831.16992,24831.16992,274150000,4.75,4.8,4.7,4.75,4.75,940500,1.1944,1.1917,1.197,1.1891,1,77.12,77.55,77.6,76.95,261800,0,70.52,71.52,71.59,70.45,0,40541,40409,40710,40347,10870,1,2.97,2.966,2.982,2.948,1,924.0,925.8,930.5,922.2,0,982.0,990.3,999.5,980.5,0,2065,92.411,92.605,92.71,92.235,20260,0,23.0,23.059999,22.83,22.879999,22.759579,25367500,14.37,14.43,14.24,14.25,14.25,14070000
2018-05-14,125.160004,125.209999,124.440002,124.489998,124.489998,3753200,273.339996,274.079987,272.359985,272.980011,268.964386,54790600,24879.36914,24994.18945,24862.51953,24899.41016,24899.41016,282860000,4.75,4.85,4.75,4.75,4.75,642400,1.1927,1.1947,1.1998,1.1926,0,78.23,77.05,78.53,76.55,290130,1,71.06,70.66,71.23,70.28,1,40348,40440,40531,40285,8820,0,3.002,2.975,3.004,2.959,1,911.6,924.4,928.8,910.9,0,992.4,982.4,994.2,982.4,1,2100,92.462,92.425,92.55,92.115,17870,1,22.959999,23.0,22.67,22.780001,22.660107,27921100,14.3,14.4,14.29,14.38,14.38,16266500
2018-05-15,122.82,122.82,122.129997,122.480003,122.480003,10911900,271.589996,271.609985,270.02999900000003,271.100006,267.11203,87036100,24809.55078,24809.55078,24629.39063,24706.41016,24706.41016,301900000,4.75,4.85,4.65,4.75,4.75,623500,1.1838,1.1925,1.1939,1.1817,0,78.43,78.42,79.47,77.9,390920,1,70.97,71.06,71.89,70.44,0,39952,40219,40219,39830,14610,0,3.072,3.004,3.095,2.997,1,898.4,911.7,913.7,896.0,0,980.1,988.3,988.3,959.3,0,2100,93.093,92.53,93.345,92.48,29910,1,22.32,22.379999,22.129999,22.26,22.142843,60869800,14.37,14.44,14.25,14.4,14.4,17895700
2018-05-16,122.379997,122.610001,122.029999,122.290001,122.290001,4943300,271.140015,272.76001,271.109985,272.23999,268.235229,53942600,24722.32031,24801.18945,24672.78906,24768.92969,24768.92969,280810000,4.75,4.8,4.75,4.75,4.75,424500,1.1807,1.1837,1.1854,1.1762,0,79.28,78.1,79.35,77.61,336570,1,71.55,70.98,71.58,70.67,1,39974,39826,40018,39604,13240,1,3.104,3.07,3.104,3.0580000000000003,1,892.6,898.2,900.9,888.1,0,979.4,974.9,981.0,970.5,0,2120,93.281,93.22,93.515,93.015,28240,1,22.219999,22.370001,22.209999,22.290001,22.172686,29674700,14.34,14.48,14.3,14.46,14.46,13464200
2018-05-17,122.230003,122.43,122.040001,122.360001,122.360001,7781300,271.940002,273.230011,271.130005,272.01001,268.008667,56536400,24752.40039,24839.49023,24639.40039,24713.98047,24713.98047,314650000,4.8,4.95,4.75,4.9,4.9,757900,1.1795,1.1808,1.1839,1.1775,0,79.3,79.26,80.5,79.12,330170,1,71.58,71.53,72.3,71.11,1,40109,39889,40209,39820,11960,1,3.115,3.0980000000000003,3.122,3.087,1,891.0,892.6,895.4,883.6,0,974.4,979.8,980.2,968.7,0,2175,93.375,93.195,93.48,93.005,21660,1,22.26,22.26,22.129999,22.190001,22.073212,21513100,14.54,14.63,14.4,14.49,14.49,17198900
2018-05-18,122.050003,122.650002,122.010002,122.410004,122.410004,6837100,271.619995,272.02999900000003,270.929993,271.329987,267.338654,64368000,24707.7207,24774.9707,24664.86914,24715.08984,24715.08984,269700000,5.0,5.1,4.95,5.0,5.0,1456400,1.1778,1.1796,1.1825,1.1749,0,78.51,79.46,79.87,78.33,277280,0,71.39,71.56,71.75,71.0,0,40195,40066,40248,40050,9040,1,3.06,3.119,3.128,3.0580000000000003,0,886.8,890.8,892.5,881.2,0,957.3,971.7,974.0,953.0,0,2200,93.544,93.44,93.74,93.24,19440,1,22.1,22.26,22.030001,22.190001,22.073212,21201900,14.44,14.5,14.37,14.43,14.43,12458100
2018-05-21,122.160004,122.529999,121.970001,122.480003,122.480003,4126700,273.01001,273.980011,272.570007,273.369995,269.348633,58025900,24883.06055,25086.49023,24883.06055,25013.28906,25013.28906,308920000,5.0,5.05,4.75,4.75,4.75,1363400,1.1791,1.1764,1.1797,1.1717,1,79.22,78.61,79.59,78.1,245770,1,72.44,71.67,72.58,71.25,1,40387,40178,40418,39890,12750,1,3.0580000000000003,3.08,3.084,3.054,0,899.5,886.2,902.7,877.8,1,987.6,955.4,988.0,955.3,1,2225,93.581,93.585,93.965,93.42,22280,1,22.190001,22.34,22.059999,22.33,22.212473000000006,24219400,14.48,14.67,14.47,14.67,14.67,13455100
2018-05-22,122.699997,122.739998,122.339996,122.410004,122.410004,4579600,273.959991,274.25,272.23999,272.609985,268.599792,52966400,25047.55078,25064.99023,24812.06055,24834.41016,24834.41016,288200000,4.95,5.6,4.9,5.55,5.55,2113200,1.1779,1.1792,1.183,1.1754,0,79.57,79.36,80.49,79.16,305310,1,72.08,72.44,72.8,71.81,0,40495,40258,40740,40223,12630,1,3.063,3.0580000000000003,3.08,3.05,1,908.3,899.5,912.0,896.3,1,984.0,984.3,996.4,979.7,0,2240,93.526,93.46,93.65,93.2,20940,0,22.33,22.450001,22.110001,22.129999,22.013525,29793700,14.65,14.74,14.55,14.56,14.56,19676000
2018-05-23,122.139999,122.739998,122.110001,122.540001,122.540001,6974600,271.170013,273.390015,270.98999,273.359985,269.338776,61021700,24757.71094,24889.46094,24667.11914,24886.81055,24886.81055,399610000,5.55,5.95,5.55,5.75,5.75,2143100,1.1697,1.1778,1.179,1.1675,0,79.8,79.47,79.85,78.21,292970,1,71.75,72.09,72.16,71.11,0,40274,40506,40689,40180,17180,0,2.994,3.0580000000000003,3.065,2.99,0,904.6,908.3,910.4,898.5,0,968.3,983.2,985.0,958.1,0,2240,93.918,93.45,94.115,93.425,28840,1,22.02,22.43,22.01,22.34,22.222422,34362000,14.53,14.58,14.39,14.51,14.51,15083600
2018-05-24,123.099998,123.82,123.080002,123.589996,123.589996,8850100,272.910004,273.220001,270.77999900000003,272.799988,268.787048,76043800,24877.35938,24877.35938,24605.90039,24811.75977,24811.75977,347050000,5.9,6.05,5.7,5.75,5.75,1620400,1.172,1.1695,1.175,1.1688,1,78.79,79.65,79.78,78.57,228580,0,70.59,71.73,71.77,70.45,0,40882,40338,40916,40331,17490,1,2.977,3.0010000000000003,3.014,2.955,0,910.4,904.6,914.7,903.5,1,966.1,971.4,975.6,961.3,0,2240,93.701,93.85,93.91,93.545,22330,0,22.42,22.65,22.360001,22.65,22.530788,43392200,14.29,14.4,14.27,14.29,14.29,15453900
2018-05-25,123.660004,123.699997,123.209999,123.209999,123.209999,7920700,272.149994,272.859985,271.579987,272.149994,268.146606,56374800,24781.28906,24824.2207,24687.81055,24753.08984,24753.08984,257210000,5.8,5.8,5.6,5.65,5.65,716700,1.1652,1.172,1.1735,1.1645,0,76.44,78.82,78.88,76.01,275720,0,67.42,70.61,70.66,67.34,0,40267,40751,40783,40205,14920,0,2.931,2.975,2.997,2.922,0,900.6,910.4,913.7,898.8,0,975.7,968.1,976.7,962.3,1,2240,94.13,93.735,94.24,93.69,23150,1,22.51,22.559999,22.25,22.309999,22.192579,45369500,13.93,13.93,13.65,13.68,13.68,40562400
2018-05-29,122.839996,123.639999,122.660004,123.190002,123.190002,9013200,270.309998,271.170013,267.76001,269.019989,265.06262200000003,115908600,24606.58984,24635.17969,24247.83984,24361.44922,24361.44922,395810000,5.6,5.7,5.55,5.6,5.6,714500,1.154,1.1625,1.1641,1.1508,0,75.39,75.82,76.2,74.54,114460,1,66.73,66.95,67.27,65.86,0,39979,40053,40220,39811,15540,1,2.79,2.9,2.908,2.759,0,907.6,905.3,910.5,901.6,1,971.0,971.6,983.4,967.0,0,2240,94.789,94.345,94.975,94.235,35740,1,22.120001,22.379999,22.08,22.15,22.033421,38924900,13.57,13.6,13.33,13.51,13.51,26313000
2018-05-30,123.169998,123.610001,123.169998,123.370003,123.370003,4573700,270.5,273.109985,270.420013,272.609985,268.599792,69678400,24467.83008,24714.48047,24459.08984,24667.7793,24667.7793,324870000,5.6,5.8,5.55,5.7,5.7,893100,1.1663,1.154,1.1678,1.1518,1,77.5,75.37,77.73,74.81,125330,1,68.04,66.75,68.55,66.3,1,40044,39922,40116,39650,14970,1,2.857,2.763,2.888,2.763,1,910.1,907.6,911.9,903.5,1,975.0,969.2,979.3,966.3,1,2240,94.115,94.8,94.925,93.985,37620,0,22.27,22.49,22.23,22.440001,22.321896,26859600,13.58,13.85,13.58,13.83,13.83,24120900
2018-05-31,123.260002,123.779999,123.099998,123.099998,123.099998,7862500,272.149994,272.48999,270.26001,270.940002,266.954376,93519900,24620.78906,24620.78906,24352.15039,24415.83984,24415.83984,429740000,5.75,5.8,5.6,5.6,5.6,505400,1.1692,1.1665,1.1726,1.1641,1,77.59,77.37,78.75,77.04,21440,1,67.02,68.06,68.15,66.58,0,39904,40050,40220,39840,11580,0,2.86,2.846,2.886,2.822,1,909.7,910.0,915.6,906.1,0,981.7,979.0,984.3,975.5,1,0,93.959,94.05,94.215,93.69,32320,0,22.370001,22.450001,22.27,22.34,22.222422,21951700,13.58,13.79,13.46,13.55,13.55,24246000
2018-06-01,122.580002,123.089996,122.440002,122.489998,122.489998,8059100,272.410004,273.940002,272.329987,273.600006,269.575287,71258400,24542.08984,24673.59961,24542.08984,24635.21094,24635.21094,315710000,5.65,5.7,5.45,5.55,5.55,799500,1.1661,1.1691,1.1718,1.1617,0,76.79,77.71,77.95,76.35,296570,0,65.71,67.05,67.28,65.45,0,39537,39801,39801,39482,14820,0,2.902,2.862,2.926,2.86,1,903.7,909.7,913.6,900.0,0,996.6,980.2,998.3,977.7,1,2250,94.169,93.96,94.435,93.855,28830,1,22.32,22.43,22.139999,22.309999,22.192579,34934700,13.41,13.52,13.25,13.25,13.25,22948100
2018-06-04,122.849998,122.93,122.370003,122.370003,122.370003,4345400,274.52999900000003,275.190002,274.26001,274.899994,270.85614,45385200,24727.55078,24859.36914,24722.14063,24813.68945,24813.68945,340400000,5.55,5.6,5.45,5.45,5.45,497300,1.1699,1.1656,1.1744,1.1652,1,75.29,76.66,76.95,75.2,324290,0,64.92,65.7,65.98,64.53,0,39576,39543,39840,39461,10160,1,2.944,2.908,2.946,2.902,1,900.9,904.2,911.0,900.0,0,994.3,995.5,1004.4,988.5,0,2250,93.986,94.165,94.165,93.63,16760,0,22.440001,22.459999,22.24,22.280001,22.162737,14069800,13.3,13.33,13.06,13.12,13.12,19875500
2018-06-05,122.550003,123.230003,122.279999,122.849998,122.849998,6864200,275.049988,275.52999900000003,274.179993,275.100006,271.053192,51135000,24820.11914,24838.7793,24710.82031,24799.98047,24799.98047,306340000,5.5,5.8,5.4,5.75,5.75,946400,1.1718,1.1698,1.1733,1.1652,1,75.38,75.4,75.74,73.81,400850,1,65.51,64.92,65.57,64.19,1,39804,39573,39850,39485,11400,1,2.926,2.939,2.942,2.9,0,902.5,900.9,904.6,892.7,1,985.7,991.0,994.7,972.4,0,2250,93.871,93.985,94.295,93.755,20630,0,22.32,22.51,22.26,22.440001,22.321896,23725600,13.03,13.26,13.0,13.22,13.22,22309300
2018-06-06,123.080002,123.349998,122.629997,122.919998,122.919998,4083700,275.790009,277.519989,275.089996,277.399994,273.319366,62732200,24854.14063,25146.46094,24854.14063,25146.39063,25146.39063,316090000,5.75,5.85,5.55,5.65,5.65,815100,1.1773,1.1717,1.1797,1.1708,1,75.36,75.19,76.25,74.46,365650,0,65.11,65.52,65.92,64.25,0,39927,39730,40135,39730,13140,1,2.974,2.928,2.9810000000000003,2.926,1,906.1,902.5,909.0,900.8,1,1015.2,986.8,1019.3,982.7,1,2250,93.634,93.805,93.865,93.385,25220,0,22.5,22.6,22.360001,22.58,22.461159,28884400,13.19,13.25,13.0,13.16,13.16,16929700
2018-06-07,122.959999,123.150002,122.690002,122.860001,122.860001,3700700,277.950012,278.27999900000003,276.339996,277.369995,273.289825,72969400,25192.14063,25326.08984,25164.48047,25241.41016,25241.41016,357680000,5.7,5.75,5.6,5.65,5.65,477500,1.1799,1.1774,1.1842,1.1772,1,77.32,75.88,77.45,75.44,327980,1,66.09,65.12,66.14,64.8,1,40460,40069,40714,40056,18470,1,2.922,2.977,2.994,2.884,0,901.1,906.1,910.3,898.6,0,1009.6,1013.0,1026.0,1005.0,0,2250,93.376,93.585,93.585,93.19,18380,0,22.559999,22.57,22.35,22.450001,22.331842,24370400,13.21,13.36,13.2,13.35,13.35,14214600
2018-06-08,123.080002,123.120003,122.910004,123.010002,123.010002,3865700,276.850006,278.25,276.660004,278.190002,274.097778,72139700,25209.28906,25325.63086,25165.69922,25316.5293,25316.5293,317510000,5.7,5.75,5.6,5.65,5.65,412300,1.1768,1.18,1.1812,1.1726,0,76.46,77.39,77.61,76.12,251830,0,65.55,66.11,66.17,65.19,0,40412,40340,40670,40225,13740,0,2.948,2.9410000000000003,2.95,2.889,1,908.2,901.0,908.6,897.1,1,1005.7,1007.5,1014.4,1000.0,0,2250,93.537,93.47,93.825,93.38,18650,1,22.389999,22.43,22.27,22.360001,22.242317,14786300,13.31,13.39,13.18,13.27,13.27,15834100
2018-06-11,123.099998,123.419998,123.019997,123.230003,123.230003,3201200,278.440002,279.369995,278.309998,278.559998,274.462311,58892500,25336.66992,25402.83008,25290.19922,25322.31055,25322.31055,276740000,5.7,5.9,5.65,5.8,5.8,990500,1.1784,1.1766,1.1822,1.1754,1,76.46,76.3,76.84,75.52,231280,0,66.11,65.53,66.31,64.83,1,40791,40650,40820,40406,13740,1,2.952,2.952,2.97,2.95,1,905.6,907.5,911.9,903.6,0,1016.5,1005.9,1019.8,1003.8,1,2250,93.56,93.51,93.67,93.355,19870,1,22.35,22.559999,22.290001,22.549999,22.431314,22189200,13.17,13.42,13.15,13.36,13.36,14690600
2018-06-12,122.949997,123.18,122.639999,122.82,122.82,7279600,279.02999900000003,279.329987,278.190002,278.920013,274.817017,72329000,25346.82031,25364.36914,25247.03906,25320.73047,25320.73047,265750000,5.75,5.85,5.6,5.7,5.7,605400,1.1745,1.1784,1.1811,1.1733,0,75.88,76.5,77.07,75.43,260330,0,65.83,66.11,66.65,65.5,0,40691,40740,40828,40430,14530,0,2.965,2.957,2.9810000000000003,2.944,1,900.4,905.7,910.7,899.4,0,1015.3,1017.2,1018.7,1012.5,0,2250,93.801,93.68,93.915,93.455,24790,1,22.440001,22.57,22.370001,22.49,22.371632,18186500,13.34,13.49,13.33,13.4,13.4,19473300
2018-06-13,122.839996,123.339996,122.470001,123.190002,123.190002,5867700,279.190002,279.480011,277.799988,278.02999900000003,273.940094,79070600,25328.65039,25362.07031,25191.41992,25201.19922,25201.19922,329700000,5.7,5.9,5.6,5.8,5.8,691500,1.1791,1.1745,1.1803,1.1725,1,76.74,75.4,76.87,75.26,292470,1,66.62,65.82,66.83,65.8,1,40766,40620,40924,40573,11970,1,2.974,2.9610000000000003,3.01,2.95,1,902.4,900.4,906.5,893.3,1,1007.2,1016.4,1016.6,990.8,0,2250,93.699,93.815,94.04,93.52,42470,0,22.51,22.6,22.219999,22.48,22.361685,26970400,13.35,13.52,13.33,13.47,13.47,17456900
2018-06-14,123.629997,123.860001,123.32,123.379997,123.379997,8015400,279.01001,279.329987,278.059998,278.730011,274.62982200000005,77097600,25254.65039,25332.5,25138.59961,25175.31055,25175.31055,341170000,5.85,5.9,5.8,5.85,5.85,661000,1.1569,1.1791,1.1853,1.1562,0,75.94,76.56,76.92,75.76,279210,0,66.94,66.62,67.14,66.34,1,41508,40904,41621,40896,25470,1,2.935,2.97,2.9760000000000004,2.928,0,906.2,902.3,914.5,899.2,1,1006.6,1006.6,1012.0,996.0,0,2250,94.776,93.49,94.945,93.18,31060,1,22.549999,22.67,22.540001,22.66,22.540737,27702300,13.55,13.56,13.4,13.52,13.52,13338000
2018-06-15,122.18,122.199997,120.830002,121.339996,121.339996,14537000,276.600006,277.51001,275.350006,277.130005,274.279449,120041600,25116.71094,25130.82031,24894.38086,25090.48047,25090.48047,659370000,5.75,5.85,5.7,5.8,5.8,1783500,1.1609,1.1568,1.1629,1.1543,1,73.44,75.98,76.06,73.0,285800,0,64.35,66.95,67.06,64.28,0,40199,41530,41698,40141,35230,0,2.922,2.937,2.937,2.889,0,888.2,906.1,907.9,885.8,0,981.8,1003.7,1006.8,980.5,0,2260,94.782,94.955,95.13,94.665,10090,1,22.35,22.389999,22.120001,22.23,22.112999,67655000,13.44,13.44,13.04,13.05,13.05,27494500
2018-06-18,121.349998,121.440002,120.989998,121.110001,121.110001,3846000,275.48999,276.700012,274.950012,276.559998,273.715332,52917600,24944.2793,25003.09961,24825.76953,24987.4707,24987.4707,337070000,5.8,5.85,5.75,5.75,5.75,306400,1.1623,1.1609,1.1625,1.1563,1,75.34,73.06,75.49,72.45,316120,1,65.61,64.38,65.97,63.59,1,40020,40175,40332,39932,15320,0,2.917,2.922,2.9330000000000003,2.9,0,885.7,889.1,892.3,881.8,0,982.9,981.3,993.9,975.1,1,2260,94.858,94.875,95.0,94.75,180,1,22.18,22.34,22.18,22.27,22.15279,25229100,13.17,13.33,13.12,13.29,13.29,17784900
2018-06-19,120.809998,121.029999,120.580002,120.800003,120.800003,4925800,274.0,275.75,273.52999900000003,275.5,272.666199,97531500,24763.58984,24763.58984,24567.75,24700.21094,24700.21094,376380000,5.65,5.75,5.6,5.7,5.7,585600,1.159,1.1624,1.1646,1.153,0,75.08,75.24,75.55,74.45,290590,0,65.25,65.61,65.83,64.39,0,39688,40128,40147,39653,14750,0,2.897,2.897,2.904,2.853,0,867.2,885.7,886.4,862.2,0,960.3,985.6,986.7,959.0,0,2260,94.729,94.345,94.945,94.175,26770,0,22.059999,22.23,22.02,22.049999,21.933947,29906000,13.1,13.21,13.01,13.14,13.14,15998200
2018-06-20,120.790001,120.809998,120.160004,120.260002,120.260002,4548500,276.269989,276.720001,275.589996,275.970001,273.131378,53785500,24771.16992,24804.75977,24628.39063,24657.80078,24657.80078,359520000,5.75,5.8,5.6,5.6,5.6,418700,1.1572,1.159,1.1602,1.1537,0,74.74,75.2,75.86,74.1,368840,0,65.67,65.27,66.48,64.94,1,39626,39664,39750,39535,10020,0,2.937,2.895,2.9410000000000003,2.882,1,870.8,867.3,876.1,859.7,1,957.2,963.0,973.3,955.8,0,2260,94.716,94.645,94.985,94.585,16230,0,22.120001,22.15,21.879999,21.92,21.804632,27917300,13.32,13.44,13.15,13.28,13.28,20321900
2018-06-21,119.919998,120.32,119.82,120.050003,120.050003,5681900,275.959991,275.980011,273.679993,274.23999,271.419159,71061400,24639.21094,24639.21094,24406.63086,24461.69922,24461.69922,349570000,5.65,5.65,5.45,5.6,5.6,576100,1.1603,1.1572,1.1635,1.1509,1,73.05,74.46,74.69,72.93,411810,0,65.97,65.69,66.35,64.48,1,39554,39575,39582,39391,11550,0,2.899,2.937,2.95,2.891,0,864.0,870.8,871.9,861.5,0,945.6,958.9,961.9,943.3,0,2260,94.404,94.79,95.22,94.34,28340,0,21.93,22.0,21.860001,21.91,21.794683,20138300,13.14,13.41,13.12,13.31,13.31,17963000
2018-06-22,120.209999,120.400002,120.099998,120.339996,120.339996,4489400,275.660004,275.790009,274.48999,274.73999,271.914032,54898500,24526.9707,24663.17969,24526.9707,24580.89063,24580.89063,473970000,5.6,5.65,5.45,5.55,5.55,441900,1.1657,1.1604,1.1677,1.16,1,75.55,73.24,75.83,73.24,377390,1,69.35,66.01,69.51,65.97,1,39796,39527,39845,39481,10630,1,2.895,2.904,2.928,2.893,0,878.7,864.0,878.7,857.6,1,946.4,944.6,956.2,942.3,1,2260,94.18,94.55,94.55,94.095,18270,0,21.99,22.23,21.959999,22.18,22.063263,31844700,13.71,14.03,13.59,14.02,14.02,32875800
2018-06-25,120.0,120.230003,119.830002,119.889999,119.889999,9300200,273.440002,273.619995,269.100006,271.0,268.212494,137854200,24463.73047,24463.73047,24084.39063,24252.80078,24252.80078,439130000,5.5,5.55,5.4,5.4,5.4,510000,1.1704,1.1659,1.1715,1.1627,1,74.73,74.8,75.13,73.74,274380,0,68.16,68.9,69.52,67.92,0,39645,39700,39924,39584,10010,0,2.882,2.893,2.897,2.866,0,869.8,880.4,882.3,869.1,0,935.4,951.1,954.3,932.5,0,2260,93.939,94.15,94.365,93.865,16300,0,22.08,22.17,21.950001,22.01,21.894157,27603600,14.01,14.05,13.73,13.77,13.77,24799600
2018-06-26,119.279999,119.589996,119.089996,119.260002,119.260002,8674500,271.640015,272.559998,270.790009,271.600006,268.806335,68547400,24281.89063,24384.21094,24241.2207,24283.10938,24283.10938,301130000,5.45,5.45,5.2,5.3,5.3,508200,1.1647,1.1704,1.1722,1.1635,0,76.31,74.74,76.72,74.13,289470,1,70.75,68.16,70.99,67.86,1,39640,39642,39746,39375,11900,0,2.877,2.882,2.9,2.866,0,871.4,869.8,875.6,862.2,1,954.7,934.4,958.5,925.3,1,2260,94.346,93.95,94.455,93.83,15300,1,21.879999,22.02,21.790001,21.950001,21.834475,20695400,13.91,14.31,13.79,14.27,14.27,33644300
2018-06-27,118.959999,119.050003,118.480003,118.580002,118.580002,6480100,272.26001,273.869995,269.179993,269.350006,266.579468,105110700,24303.10938,24569.01953,24115.82031,24117.58984,24117.58984,313790000,5.25,5.3,4.7,4.8,4.8,2129700,1.1554,1.1647,1.1674,1.1541,0,77.62,76.54,78.16,76.28,166190,1,72.61,70.74,73.17,70.69,1,39642,39580,39767,39463,12190,1,2.827,2.884,2.886,2.826,0,861.0,871.1,872.3,856.0,0,943.9,952.0,957.6,935.0,0,2260,94.969,94.375,95.11,94.2,20160,1,21.85,22.030001,21.790001,21.809999,21.69521,29246500,14.49,14.8,14.48,14.65,14.65,34440900
2018-06-28,118.589996,118.669998,118.010002,118.220001,118.220001,7760500,269.290009,271.75,268.48999,270.890015,268.103638,76650500,24064.18945,24308.16016,23997.21094,24216.05078,24216.05078,305020000,4.9,4.9,4.75,4.9,4.9,1087000,1.1569,1.1555,1.1602,1.1527,1,77.85,77.5,78.42,77.09,144220,1,73.45,72.61,74.11,72.38,1,39117,39521,39592,39027,12570,0,2.84,2.833,2.853,2.822,1,853.5,860.8,861.8,849.5,0,930.9,944.3,948.8,927.4,0,2260,95.096,94.97,95.255,94.79,19790,1,21.879999,21.959999,21.77,21.93,21.814579,27797900,14.73,14.99,14.69,14.86,14.86,31061500
2018-06-29,118.43,118.940002,118.260002,118.650002,118.650002,8002800,272.119995,273.660004,271.149994,271.27999900000003,268.48962400000005,97592500,24323.92969,24509.51953,24269.71094,24271.41016,24271.41016,329070000,4.9,5.0,4.85,4.95,4.95,413000,1.1685,1.1569,1.1692,1.1558,1,79.44,77.79,79.7,77.45,17120,1,74.39,73.47,74.56,73.05,1,39228,39249,39335,38970,13960,1,2.86,2.844,2.8680000000000003,2.833,1,856.9,853.6,858.0,846.4,1,950.9,939.5,952.2,935.7,1,0,94.349,95.025,95.055,94.195,28020,0,21.940001,22.4,21.93,22.309999,22.192579,53961400,14.93,15.08,14.92,15.06,15.06,21610000
2018-07-02,118.18,118.209999,117.400002,117.459999,117.459999,12021900,269.51001,272.040009,269.23999,271.859985,269.06366,63554800,24161.5293,24319.41992,24077.56055,24307.17969,24307.17969,244110000,4.95,4.95,4.8,4.9,4.9,378800,1.1641,1.1651,1.1699,1.159,0,77.3,78.55,78.95,77.16,265380,0,74.06,73.58,74.43,73.2,1,38637,39056,39129,38560,2310,0,2.8710000000000004,2.858,2.873,2.824,1,819.4,856.6,856.6,811.7,0,934.4,944.9,950.9,931.3,0,2260,94.779,94.3,94.885,94.26,16220,1,22.120001,22.219999,21.98,22.08,21.963789,32224400,15.0,15.06,14.87,14.96,14.96,21536200
2018-07-03,118.410004,119.080002,118.379997,118.650002,118.650002,8901000,272.869995,272.980011,270.420013,270.899994,268.113525,42187100,24359.39063,24444.88086,24150.84961,24174.82031,24174.82031,160960000,5.0,5.1,4.95,5.1,5.1,393900,1.1657,1.1641,1.1675,1.1621,1,77.76,77.4,78.55,76.67,273460,1,74.72,74.08,75.34,72.86,1,39078,38795,39113,38672,120,1,2.833,2.869,2.884,2.8310000000000004,0,844.1,819.3,849.3,800.7,1,938.0,940.3,948.0,934.4,1,2260,94.412,94.59,94.73,94.28,15030,0,22.290001,22.629999,22.280001,22.469999,22.351736,36319300,15.19,15.25,14.73,14.92,14.92,21090900
2018-07-05,118.919998,119.330002,118.769997,119.050003,119.050003,4951900,272.170013,273.179993,270.959991,273.109985,270.30078100000003,56925900,24285.82031,24372.80078,24177.43945,24356.74023,24356.74023,237670000,5.1,5.2,5.0,5.2,5.2,640600,1.1691,1.1655,1.1722,1.1649,1,77.39,78.14,78.5,77.3,254020,0,73.15,74.2,74.86,72.62,0,39226,39200,39288,39075,40,1,2.833,2.842,2.866,2.82,0,844.5,846.2,850.6,840.5,0,942.7,938.1,947.8,935.7,0,2260,94.223,94.27,94.345,93.915,13950,0,22.6,22.74,22.57,22.68,22.560633,39397300,15.0,15.05,14.7,14.78,14.78,21897200
2018-07-06,118.970001,119.029999,118.730003,118.860001,118.860001,2946900,273.140015,275.839996,272.709991,275.420013,272.587036,66493700,24352.4707,24520.28906,24281.4707,24456.48047,24456.48047,219450000,5.2,5.3,5.1,5.25,5.25,449700,1.1747,1.169,1.1769,1.1679,1,77.11,77.57,77.68,76.36,315280,0,74.0,73.17,74.06,72.22,1,39766,39801,40050,39677,8450,1,2.824,2.8310000000000004,2.849,2.807,0,847.0,844.5,848.8,838.9,1,947.6,945.1,948.8,935.2,1,2260,93.769,94.125,94.235,93.575,19780,0,22.709999,22.799999,22.58,22.610001,22.491001,34350000,14.67,14.98,14.66,14.96,14.96,18943600
2018-07-09,119.650002,119.730003,119.139999,119.150002,119.150002,4074900,276.549988,277.959991,276.5,277.899994,275.041534,50550400,24519.19922,24796.51953,24518.42969,24776.58984,24776.58984,240580000,5.3,5.35,5.15,5.15,5.15,552900,1.1751,1.1748,1.1792,1.1731,1,78.07,77.21,78.31,77.04,212190,1,74.03,73.94,74.3,73.05,1,39885,39908,40170,39855,10620,1,2.858,2.829,2.862,2.829,1,855.3,848.5,862.1,848.3,1,954.7,948.0,962.8,947.7,1,2260,93.807,93.73,93.94,93.44,17460,1,22.860001,22.93,22.530001,22.549999,22.431314,24832400,14.97,15.03,14.81,15.03,15.03,12898200
2018-07-10,118.889999,119.0,118.610001,118.93,118.93,3754800,278.410004,279.01001,278.079987,278.899994,276.031219,51966800,24806.9707,24945.38086,24806.9707,24919.66016,24919.66016,235040000,5.2,5.35,5.1,5.25,5.25,380000,1.1744,1.1751,1.1764,1.169,0,78.86,78.25,79.51,78.15,261550,1,74.08,74.04,74.73,73.72,1,39793,39980,39987,39518,11490,0,2.867,2.862,2.875,2.8510000000000004,1,846.0,854.7,858.6,840.0,0,937.6,955.2,956.5,934.4,0,2260,93.889,93.805,94.225,93.75,14450,1,22.49,22.639999,22.370001,22.6,22.481052,21568100,15.11,15.17,14.98,15.07,15.07,15415200
2018-07-11,118.449997,118.529999,117.620003,117.639999,117.639999,6974500,277.149994,278.040009,276.519989,276.859985,274.012238,77054700,24789.48047,24815.16016,24663.82031,24700.44922,24700.44922,237370000,5.25,5.4,5.2,5.25,5.25,700900,1.1674,1.1745,1.176,1.1665,0,73.4,78.78,78.83,73.04,560840,0,70.64,74.08,74.08,70.07,0,39290,39619,39749,39211,12650,0,2.84,2.838,2.866,2.825,0,831.7,846.0,847.2,829.4,0,937.0,936.3,939.3,928.7,0,2260,94.486,93.955,94.535,93.82,25190,1,22.389999,22.459999,21.940001,22.0,21.884211,63565300,14.88,15.03,14.22,14.31,14.31,38408300
2018-07-12,118.0,118.260002,117.940002,118.129997,118.129997,4585300,278.27999900000003,279.429993,277.600006,279.369995,276.496399,60124700,24802.90039,24939.9707,24802.90039,24924.89063,24924.89063,233150000,5.2,5.45,5.15,5.35,5.35,539200,1.1672,1.1674,1.1697,1.1648,0,74.45,74.17,75.1,72.67,416410,1,70.36,70.62,71.25,69.3,0,39335,39210,39430,39125,11990,1,2.849,2.853,2.8710000000000004,2.845,1,844.6,831.7,848.5,829.3,1,948.8,933.6,949.3,930.6,1,2270,94.564,94.485,94.715,94.4,14680,1,22.129999,22.290001,22.110001,22.139999,22.023474,30125700,14.38,14.45,14.14,14.39,14.39,23510400
2018-07-13,117.620003,117.75,117.449997,117.610001,117.610001,5444300,279.170013,279.929993,278.660004,279.589996,276.714142,48216000,24926.07031,25043.21094,24890.06055,25019.41016,25019.41016,255520000,5.3,5.55,5.3,5.4,5.4,511000,1.1685,1.1669,1.1688,1.161,1,75.33,74.34,75.93,73.22,302430,1,70.59,70.33,71.69,69.89,1,39046,39318,39354,38833,13110,0,2.829,2.8560000000000003,2.858,2.827,0,831.7,844.5,846.9,826.7,0,932.8,945.3,946.3,931.4,0,2270,94.5,94.64,95.0,94.43,17520,0,22.0,22.110001,21.940001,21.959999,21.844419,22024500,14.42,14.66,14.4,14.47,14.47,19184300
2018-07-16,117.510002,117.629997,117.279999,117.550003,117.550003,3670700,279.640015,279.799988,278.839996,279.339996,276.466705,48201000,25025.58008,25072.41016,24979.64063,25064.35938,25064.35938,231270000,5.35,5.5,5.3,5.45,5.45,389800,1.171,1.1676,1.1726,1.1674,1,71.84,74.92,75.37,71.52,330000,0,68.08,70.7,70.89,67.61,0,39042,39124,39238,38915,7620,0,2.8560000000000003,2.823,2.877,2.823,1,828.0,832.0,836.5,820.6,0,913.5,933.1,939.8,911.2,0,2270,94.272,94.455,94.52,94.15,12030,0,21.950001,22.0,21.799999,21.870001,21.754896,19669600,14.2,14.23,13.86,13.94,13.94,31202200
2018-07-17,116.720001,116.93,116.120003,116.279999,116.279999,7939600,278.470001,280.910004,278.410004,280.470001,277.58511400000003,52315500,25033.91992,25155.39063,24989.60938,25119.89063,25119.89063,250450000,5.3,5.45,5.3,5.35,5.35,869400,1.1661,1.1711,1.1746,1.165,0,72.16,72.01,72.78,71.35,286440,1,67.81,68.06,68.45,67.1,0,38520,38984,39080,38403,15970,0,2.86,2.86,2.873,2.847,1,818.5,828.0,832.3,817.9,0,909.2,913.3,923.4,902.0,0,2285,94.704,94.29,94.855,94.04,18660,1,21.73,21.940001,21.67,21.879999,21.764841,41938300,13.84,14.05,13.76,13.95,13.95,54456500
2018-07-18,116.029999,116.349998,115.830002,116.309998,116.309998,5391800,280.559998,281.179993,280.059998,281.059998,278.169037,44593500,25133.78906,25215.32031,25101.11914,25199.28906,25199.28906,252870000,5.3,5.45,5.3,5.4,5.4,668700,1.1639,1.166,1.1665,1.1601,0,72.9,71.74,73.28,71.19,287110,1,68.94,67.83,69.06,67.08,1,38438,38531,38536,38127,13810,0,2.875,2.864,2.882,2.847,1,821.6,818.5,821.9,807.2,1,901.8,908.4,910.0,900.0,0,2300,94.811,94.8,95.18,94.72,27550,1,21.709999,21.879999,21.629999,21.860001,21.744947,35836300,13.85,14.11,13.78,14.1,14.1,22275400
2018-07-19,115.129997,116.470001,115.120003,115.809998,115.809998,14227600,280.309998,280.73999,279.459991,280.0,277.119934,61412100,25139.15039,25154.16992,25052.61914,25064.5,25064.5,285760000,5.35,5.5,5.3,5.35,5.35,643000,1.1643,1.1639,1.168,1.1574,1,72.58,73.06,73.79,71.83,313810,0,69.52,68.92,70.17,67.81,1,38294,38378,38398,37873,19300,0,2.838,2.88,2.897,2.8310000000000004,0,809.2,821.6,822.1,794.7,0,866.2,902.1,905.9,853.3,0,2330,94.942,94.82,95.44,94.665,40050,1,21.5,21.92,21.48,21.58,21.466421,46406300,14.08,14.29,14.03,14.13,14.13,22130300
2018-07-20,116.400002,116.709999,116.239998,116.559998,116.559998,7892000,279.769989,280.480011,279.5,279.679993,276.803223,82337700,25041.14063,25124.09961,24986.34961,25058.11914,25058.11914,274080000,5.35,5.75,5.35,5.7,5.7,1888000,1.172,1.1644,1.1740000000000002,1.1626,1,73.07,72.65,73.47,72.26,231510,1,69.47,69.53,70.28,69.08,0,38457,38120,38513,38036,13040,1,2.895,2.847,2.899,2.8360000000000003,1,828.9,809.3,832.9,803.7,1,888.9,866.8,892.8,864.6,1,2330,94.226,94.905,95.095,94.125,34630,0,21.780001,21.870001,21.629999,21.780001,21.665369,39138300,14.18,14.23,14.07,14.15,14.15,22809500
2018-07-23,116.25,116.309998,115.760002,116.0,116.0,6247100,279.450012,280.429993,279.059998,280.200012,277.317871,47047600,25036.90039,25081.44922,24983.33008,25044.28906,25044.28906,228820000,5.6,5.7,5.55,5.7,5.7,608800,1.1692,1.173,1.1752,1.1682,0,73.06,73.22,74.5,72.52,316980,0,69.02,69.56,70.56,68.83,0,38283,38420,38536,38191,11740,0,2.96,2.895,2.967,2.882,1,834.0,833.0,837.9,825.9,1,902.6,890.8,908.8,875.6,1,2340,94.44,94.195,94.49,93.97,15260,1,21.620001,21.639999,21.32,21.33,21.217737,51711400,14.32,14.4,14.05,14.09,14.09,23496000
2018-07-24,116.220001,116.43,115.910004,116.040001,116.040001,4801000,281.790009,282.559998,280.630005,281.609985,278.713348,68026900,25092.42969,25286.61914,25092.42969,25241.93945,25241.93945,274940000,5.65,5.8,5.6,5.7,5.7,805100,1.1686,1.1692,1.1719,1.1654,0,73.44,72.91,74.0,72.68,215150,1,69.91,69.0,70.24,68.78,1,38450,38230,38691,38150,14570,1,2.95,2.958,2.9730000000000003,2.945,0,836.6,834.0,848.6,829.5,1,908.6,908.3,921.4,900.2,1,2350,94.388,94.425,94.635,94.165,13350,0,21.450001,21.629999,21.450001,21.620001,21.506212,45248700,14.11,14.35,14.11,14.23,14.23,19964500
2018-07-25,116.790001,116.839996,116.269997,116.68,116.68,5479600,281.329987,284.369995,281.27999900000003,284.01001,281.088684,78882900,25183.69922,25432.86914,25113.55078,25414.09961,25414.09961,273670000,5.7,5.8,5.6,5.7,5.7,527600,1.1728,1.1684,1.1739,1.1663,1,73.93,73.7,74.6,73.07,210870,1,70.58,69.93,70.84,69.36,1,38559,38369,38683,38350,11590,1,2.9730000000000003,2.949,2.9760000000000004,2.928,1,847.4,836.6,847.8,835.5,1,928.3,908.0,936.8,907.0,1,2350,94.129,94.375,94.45,93.905,19410,0,21.709999,21.799999,21.5,21.799999,21.685263,43773100,14.28,14.48,14.17,14.42,14.42,21492300
2018-07-26,116.239998,116.510002,115.769997,115.769997,115.769997,6382700,283.200012,284.109985,283.089996,283.339996,280.425568,57919500,25468.55078,25587.24023,25463.16016,25527.07031,25527.07031,297530000,5.6,5.75,5.2,5.25,5.25,1111400,1.1643,1.1728,1.1744,1.1639,0,74.54,74.37,74.83,73.77,183350,1,70.64,70.59,71.05,70.06,1,38275,38523,38600,38256,12100,0,2.982,2.974,2.984,2.947,1,829.5,847.3,847.8,826.2,0,933.6,933.7,936.5,919.0,1,2340,94.544,93.94,94.58,93.87,22630,1,21.57,21.67,21.360001,21.389999,21.277420000000006,60861700,14.34,14.54,14.34,14.47,14.47,15826300
2018-07-27,115.919998,116.239998,115.769997,115.830002,115.830002,5242000,283.709991,283.820007,280.380005,281.420013,278.52533,76768700,25520.51953,25580.2207,25370.07031,25451.06055,25451.06055,329680000,5.35,5.6,5.3,5.35,5.35,740600,1.1658,1.1643,1.1665,1.1621,1,74.29,74.5,74.85,73.83,119340,0,70.07,70.67,70.83,69.33,0,38326,38201,38405,38003,14660,1,2.958,2.9760000000000004,2.988,2.951,0,832.3,829.5,835.2,823.2,1,918.5,924.9,930.0,912.8,0,2340,94.46,94.545,94.7,94.42,15970,0,21.370001,21.49,21.24,21.32,21.207788,23550500,14.45,14.5,14.19,14.32,14.32,15063300
2018-07-30,115.800003,116.019997,115.639999,115.650002,115.650002,4157400,281.51001,281.690002,279.359985,279.950012,277.070465,63742500,25439.32031,25500.16016,25287.38086,25306.83008,25306.83008,296880000,5.35,5.55,5.25,5.35,5.35,555100,1.1706,1.166,1.1721,1.1648,1,74.97,74.31,75.27,74.14,81030,1,71.04,69.91,71.39,69.76,1,38342,38250,38410,38146,9620,1,2.975,2.962,2.99,2.958,1,831.3,832.6,834.5,824.3,0,922.5,921.3,929.1,916.9,1,2340,94.111,94.485,94.555,94.04,12400,0,21.299999,21.379999,21.18,21.27,21.158052,19823200,14.59,14.64,14.52,14.54,14.54,17240300
2018-07-31,115.470001,116.349998,115.389999,115.989998,115.989998,5508500,280.809998,282.019989,280.380005,281.329987,278.436218,68570500,25345.21094,25490.98047,25345.21094,25415.18945,25415.18945,348700000,5.35,5.5,5.35,5.45,5.45,416100,1.1691,1.1706,1.1745,1.1682,0,74.25,74.93,75.1,74.14,21880,0,69.28,71.03,71.16,69.03,0,38321,38250,38437,38000,19710,0,2.962,2.969,2.977,2.934,0,839.7,831.4,846.7,827.0,1,931.9,924.2,934.3,919.8,1,0,94.275,94.12,94.365,93.94,15480,1,21.209999,21.459999,21.190001,21.280001,21.168001,22085600,14.38,14.4,14.24,14.28,14.28,16243900
2018-08-01,115.629997,115.699997,115.129997,115.139999,115.139999,7941700,281.559998,282.130005,280.130005,280.859985,277.971069,53853300,25461.63086,25488.80078,25278.32031,25333.82031,25333.82031,315880000,5.45,5.5,5.1,5.1,5.1,1443800,1.166,1.1691,1.1701,1.1656,0,72.39,74.07,74.12,72.13,284020,0,68.64,69.28,69.36,68.16,0,37956,38250,38250,37900,14720,0,3.005,2.958,3.016,2.954,1,821.5,839.7,840.8,816.4,0,911.9,929.1,930.4,906.0,0,2325,94.428,94.355,94.515,94.29,10720,1,21.25,21.290001,21.08,21.110001,20.998896,36248800,14.09,14.22,13.99,14.09,14.09,18113800
2018-08-02,115.169998,115.230003,114.419998,114.519997,114.519997,6204200,279.390015,282.579987,279.160004,282.390015,279.485382,63426400,25256.44922,25360.48047,25120.07031,25326.16016,25326.16016,307700000,5.15,5.35,5.1,5.15,5.15,908800,1.1584,1.166,1.1669,1.1582,0,73.45,72.42,73.75,71.84,226450,1,69.72,68.62,70.17,67.73,1,37941,37975,38190,37855,13330,0,2.986,3.003,3.006,2.975,0,825.0,821.3,836.4,814.2,1,915.5,913.2,919.4,902.2,1,2325,94.987,94.45,95.02,94.42,20490,1,21.110001,21.110001,20.889999,20.940001,20.82979,33471600,14.01,14.42,13.98,14.36,14.36,17357300
2018-08-03,115.089996,115.529999,114.860001,114.919998,114.919998,5953200,282.5299990000001,283.660004,282.329987,283.600006,280.682892,53935400,25360.36914,25467.90039,25325.16992,25462.58008,25462.58008,239020000,5.15,5.4,5.15,5.3,5.3,476300,1.1567,1.1583,1.1611,1.1559,0,73.21,73.37,73.73,72.48,175360,0,69.42,69.73,70.0,68.64,0,38072,37850,38285,37736,17230,1,2.951,2.9930000000000003,2.997,2.951,0,832.5,825.0,843.8,823.0,1,907.9,909.8,918.8,904.3,0,2335,94.961,95.01,95.195,94.795,22570,0,21.059999,21.32,20.99,21.16,21.048632,41235200,14.31,14.35,14.11,14.27,14.27,16502400
2018-08-06,114.559998,114.720001,114.309998,114.330002,114.330002,5811600,283.640015,284.98999,283.200012,284.640015,281.712189,39400900,25437.42969,25540.01953,25381.38086,25502.17969,25502.17969,238990000,5.3,5.4,5.2,5.25,5.25,280900,1.1554,1.1571,1.1574,1.1527,0,73.75,73.21,74.47,73.08,200580,1,69.5,69.23,70.56,69.2,1,37896,38099,38119,37859,10330,0,2.945,2.9560000000000004,2.962,2.925,0,824.3,836.1,838.8,822.0,0,903.6,905.5,911.0,896.6,0,2335,95.187,95.045,95.35,95.03,15080,1,21.02,21.049999,20.879999,20.9,20.789999,25437500,14.4,14.54,14.3,14.31,14.31,20448200
2018-08-07,114.849998,114.940002,114.419998,114.589996,114.589996,5188000,285.390015,286.01001,285.23999,285.579987,282.642517,43196600,25551.65039,25692.7207,25551.65039,25628.91016,25628.91016,239910000,5.25,5.4,5.15,5.15,5.15,379000,1.1599,1.1555,1.161,1.1547,1,74.65,73.61,74.9,73.57,228990,1,69.78,69.5,70.43,69.44,1,37883,37967,38179,37855,13820,0,2.977,2.943,2.979,2.9360000000000004,1,832.6,824.3,839.6,823.3,1,902.9,901.1,915.2,899.6,0,2335,95.046,95.17,95.225,94.81,15100,0,21.07,21.09,20.639999,20.66,20.551264,32676600,14.43,14.48,14.34,14.36,14.36,13378800
2018-08-08,114.75,114.949997,114.410004,114.910004,114.910004,3808000,285.390015,285.910004,284.940002,285.459991,282.523743,42114600,25615.7207,25634.10938,25557.48047,25583.75,25583.75,217770000,5.2,5.35,5.15,5.3,5.3,364300,1.1611,1.1598,1.1629,1.1571,1,72.28,74.64,74.87,71.65,269510,0,67.31,69.79,69.94,66.89,0,37947,37965,38079,37774,14330,1,2.964,2.9730000000000003,2.986,2.958,0,832.0,832.5,834.7,824.6,0,886.4,902.2,907.4,885.0,0,2335,94.89,94.99,95.25,94.82,16850,0,20.68,20.799999,20.6,20.76,20.650738,26936600,14.19,14.19,13.8,13.9,13.9,28879800
2018-08-09,115.019997,115.120003,114.690002,114.739998,114.739998,4252300,285.5299990000001,285.970001,284.920013,285.070007,282.137787,35652400,25589.78906,25613.31055,25492.68945,25509.23047,25509.23047,214970000,5.3,5.35,5.15,5.2,5.2,298000,1.1527,1.1609,1.162,1.1525,0,72.07,72.16,72.89,71.86,197060,0,67.25,67.3,67.92,67.02,0,38127,38000,38186,37877,14220,1,2.929,2.959,2.964,2.924,0,833.7,832.1,842.0,827.6,1,898.4,894.8,901.0,885.3,1,2345,95.355,94.955,95.485,94.87,19150,1,20.82,21.02,20.700001,20.709999,20.601,26457700,13.97,14.03,13.87,13.88,13.88,16144000
2018-08-10,114.809998,115.230003,114.610001,114.690002,114.690002,6757900,283.450012,284.059998,282.359985,283.160004,280.247437,77076000,25401.18945,25401.18945,25222.88086,25313.14063,25313.14063,234480000,5.15,5.25,5.05,5.1,5.1,634300,1.1411,1.1526,1.1537,1.1384,0,72.81,71.97,73.14,71.4,228740,1,68.23,67.24,68.33,66.62,1,37968,38079,38130,37908,16060,0,2.873,2.929,2.931,2.853,0,828.8,833.9,837.1,828.5,0,901.1,899.6,904.4,890.1,1,2345,96.218,95.48,96.31,95.385,43150,1,20.67,20.780001,20.51,20.559999,20.45179,34589200,14.01,14.12,13.99,14.08,14.08,18042000
2018-08-13,113.809998,113.809998,112.830002,112.959999,112.959999,9130800,283.470001,284.160004,281.769989,282.100006,279.198334,65686900,25327.18945,25381.39063,25153.92969,25187.69922,25187.69922,219990000,5.05,5.15,4.8,4.85,4.85,1488100,1.1409,1.1389,1.1434,1.1364,0,72.61,73.0,73.09,71.04,220340,0,67.72,68.19,68.19,66.05,0,37711,38040,38159,37655,22520,0,2.877,2.866,2.889,2.8480000000000003,1,799.8,830.2,830.5,797.0,0,880.9,902.4,902.5,877.3,0,2345,96.251,96.25,96.39,96.02,20270,1,20.389999,20.41,19.879999,19.98,19.874842,71197400,14.01,14.05,13.68,14.01,14.01,27380100
2018-08-14,113.25,113.480003,112.839996,113.07,113.07,7085900,282.920013,284.170013,282.480011,283.899994,280.979797,43842000,25215.68945,25339.50977,25201.86914,25299.91992,25299.91992,219210000,4.95,5.05,4.9,4.95,4.95,736300,1.1344,1.141,1.1431,1.133,0,72.46,72.82,73.93,72.16,242750,0,67.02,67.73,68.66,66.83,0,37799,37770,37873,37660,12620,1,2.9,2.877,2.902,2.877,1,801.2,799.8,808.2,795.9,1,890.0,884.7,890.7,878.0,1,2350,96.605,96.21,96.67,96.02,20760,1,20.02,20.059999,19.74,19.77,19.665949,31663100,14.22,14.23,13.89,13.99,13.99,18942300
2018-08-16,111.459999,111.879997,111.099998,111.099998,111.099998,7484600,283.399994,285.040009,283.359985,284.059998,281.138184,69967900,25294.9707,25607.33984,25294.9707,25558.73047,25558.73047,342430000,4.7,4.9,4.5,4.55,4.55,1219500,1.1377,1.1345,1.1411,1.1335,1,71.43,70.65,71.52,70.4,227200,1,65.61,65.09,65.72,64.69,1,36889,37677,37677,36423,24630,0,2.87,2.864,2.893,2.857,1,781.0,765.3,795.7,756.0,1,874.8,829.6,887.5,815.2,1,2360,96.536,96.615,96.665,96.205,19620,0,18.799999,18.950001,18.15,18.16,18.064421,78684200,13.57,13.65,13.52,13.63,13.63,18469000
2018-08-17,111.690002,112.150002,111.379997,112.129997,112.129997,8471000,283.829987,285.559998,283.369995,285.059998,282.127899,65618500,25550.80078,25728.16016,25521.66016,25669.32031,25669.32031,284160000,4.6,4.8,4.6,4.7,4.7,963700,1.1439,1.1377,1.1447,1.1365,1,71.83,71.35,72.49,71.25,217160,1,66.08,65.58,66.53,65.5,1,36778,36856,36994,36751,14010,0,2.864,2.8680000000000003,2.877,2.844,0,788.1,781.5,790.3,772.8,1,877.8,867.7,892.1,861.6,1,2360,95.981,96.5,96.56,95.97,17170,0,18.389999,18.799999,18.309999,18.719999,18.621473,108432900,13.81,13.82,13.61,13.69,13.69,20418900
2018-08-20,112.379997,112.739998,112.160004,112.690002,112.690002,5313400,285.570007,285.970001,285.059998,285.670013,282.731628,39807500,25727.69922,25790.16992,25716.41016,25758.68945,25758.68945,248570000,4.85,4.9,4.7,4.85,4.85,455200,1.1481,1.1442,1.1486,1.1394,1,72.21,71.77,72.75,71.42,249100,1,66.31,65.86,66.42,65.65,1,36778,36920,37036,36729,14670,0,2.819,2.866,2.869,2.815,0,795.9,788.2,797.9,786.1,1,898.7,886.3,903.5,886.3,1,2380,95.789,96.05,96.3,95.655,17940,0,18.809999,18.959999,18.58,18.790001,18.691107,50865700,13.69,13.8,13.66,13.76,13.76,17522400
2018-08-21,112.769997,113.099998,112.440002,113.019997,113.019997,5042400,286.25,287.309998,285.709991,286.339996,283.394714,67272000,25786.99023,25888.82031,25784.90039,25822.28906,25822.28906,241620000,4.9,5.0,4.8,5.0,5.0,557800,1.1571,1.1482,1.1602,1.1479,1,72.63,72.15,72.95,72.05,201240,1,66.88,66.31,67.33,66.17,1,36952,36890,37063,36881,13550,1,2.842,2.824,2.853,2.819,1,795.3,795.6,803.3,786.9,0,910.0,898.7,911.2,898.2,1,2380,95.15,95.625,95.66,94.96,24690,0,18.809999,18.98,18.68,18.92,18.820421,32200100,13.96,13.98,13.81,13.83,13.83,10723600
2018-08-22,113.389999,113.489998,113.07,113.269997,113.269997,6215600,285.880005,286.76001,285.579987,286.170013,283.226471,44993300,25825.06055,25836.16016,25722.42969,25733.59961,25733.59961,200480000,5.05,5.15,4.9,4.95,4.95,1367200,1.1597,1.157,1.1624,1.1551,1,74.78,72.76,75.0,72.7,300690,1,68.81,66.89,68.96,66.81,1,36900,37160,37172,36831,10000,0,2.821,2.824,2.837,2.8080000000000003,0,792.9,795.3,801.5,788.5,0,918.2,903.2,920.5,900.2,1,2380,95.051,95.095,95.28,94.83,17930,0,19.049999,19.08,18.92,19.059999,18.959684,29172600,14.13,14.32,14.06,14.27,14.27,20301600
2018-08-23,112.68,112.879997,112.059998,112.199997,112.199997,5500100,285.970001,286.940002,285.429993,285.790009,282.850403,49204900,25714.85938,25762.56055,25608.01953,25656.98047,25656.98047,213270000,4.95,5.05,4.8,4.8,4.8,847600,1.1539,1.1596,1.1601,1.153,0,74.73,74.72,74.87,74.21,199660,0,68.65,68.82,68.88,68.14,0,36608,36770,36785,36535,18260,0,2.8280000000000003,2.817,2.832,2.812,1,775.6,792.8,793.2,774.8,0,911.2,917.9,919.9,905.2,0,2380,95.583,95.08,95.625,95.08,18330,1,18.870001,18.870001,18.35,18.459999,18.362841,60360200,14.2,14.31,14.16,14.27,14.27,11531100
2018-08-24,113.25,114.419998,113.209999,114.160004,114.160004,9214700,286.440002,287.670013,286.380005,287.51001,284.552673,57487400,25688.58008,25826.05078,25688.58008,25790.34961,25790.34961,200330000,5.0,5.15,4.9,5.1,5.1,948300,1.1623,1.154,1.1641,1.1533,1,75.82,74.73,76.42,74.68,235090,1,69.34,68.67,70.1,68.58,1,37004,36598,37130,36534,20480,1,2.813,2.824,2.85,2.812,0,790.5,775.6,794.3,774.1,1,928.6,908.3,935.0,906.5,1,2380,95.063,95.57,95.61,94.935,23380,0,18.709999,19.219999,18.620001,18.950001,18.850264000000006,72678300,14.5,14.58,14.36,14.43,14.43,14303300
2018-08-27,114.120003,114.779999,114.120003,114.589996,114.589996,4364000,288.859985,289.899994,288.679993,289.7799990000001,286.799347,57072400,25882.71094,26067.57031,25882.71094,26049.64063,26049.64063,220510000,5.1,5.3,5.05,5.15,5.15,690100,1.1678,1.1631,1.1694,1.1592,1,76.21,75.54,76.34,75.39,101080,1,69.67,69.37,69.72,69.05,1,37150,37020,37263,36993,14180,1,2.846,2.821,2.8510000000000004,2.815,1,805.0,792.7,805.8,787.4,1,941.9,933.1,945.8,927.0,1,2380,94.684,95.08,95.23,94.595,18840,0,19.059999,19.309999,19.030001,19.280001,19.178528,48725600,14.48,14.51,14.41,14.5,14.5,10867600
2018-08-28,114.760002,114.870003,113.550003,113.68,113.68,6101400,290.299988,290.420013,289.399994,289.920013,286.937897,46943500,26092.69922,26122.24023,26037.84961,26064.01953,26064.01953,211470000,5.25,5.25,5.0,5.05,5.05,460800,1.1695,1.1678,1.1735,1.1662,1,75.95,76.34,76.97,75.73,179660,0,69.22,69.66,69.86,68.88,0,37120,37171,37525,37091,18560,0,2.884,2.8510000000000004,2.888,2.844,1,791.8,805.0,810.0,787.9,0,939.4,945.6,949.8,932.6,0,2390,94.635,94.66,94.825,94.34,18560,0,19.4,19.49,18.799999,18.92,18.820421,52003800,14.51,14.51,14.35,14.43,14.43,10730100
2018-08-29,114.160004,114.209999,113.849998,114.199997,114.199997,5616300,290.160004,291.73999,289.890015,291.480011,288.481842,61485500,26082.5293,26167.93945,26035.30078,26124.57031,26124.57031,214960000,4.8,5.1,4.7,5.0,5.0,581500,1.1708,1.1695,1.1712,1.1652,1,77.14,75.99,77.42,75.67,130440,1,70.3,69.22,70.39,69.03,1,37135,37048,37215,36950,18050,1,2.886,2.878,2.898,2.866,1,797.2,792.0,798.9,786.7,1,958.5,933.0,959.8,933.0,1,2390,94.522,94.63,94.86,94.44,18770,0,19.0,19.120001,18.889999,18.99,18.890053,32824200,14.53,14.67,14.48,14.66,14.66,17719500
2018-08-30,113.919998,113.93,113.239998,113.639999,113.639999,5431600,290.940002,291.359985,289.630005,290.299988,287.313965,61229500,26099.00977,26104.36914,25934.80078,25986.91992,25986.91992,240440000,4.95,5.05,4.95,5.0,5.0,432600,1.1671,1.1707,1.172,1.1641,0,77.77,77.33,78.03,77.18,90220,1,70.64,70.31,71.11,70.19,1,36861,37069,37158,36802,18790,0,2.859,2.88,2.888,2.855,0,791.1,797.2,797.9,788.0,0,963.7,957.0,975.0,949.9,1,2390,94.679,94.455,94.85,94.395,21370,1,18.860001,18.860001,18.58,18.690001,18.591633,41048500,14.69,14.83,14.64,14.75,14.75,14333900
2018-08-31,113.720001,114.059998,113.440002,113.510002,113.510002,5048700,289.839996,290.809998,289.290009,290.309998,287.323883,66140800,25964.84961,26028.83008,25879.76953,25964.82031,25964.82031,273440000,5.0,5.0,4.8,4.9,4.9,919500,1.1601,1.1671,1.1692,1.1585,0,77.42,77.53,77.79,77.0,25830,0,70.49,70.67,70.96,70.25,0,36701,37109,37175,36656,19710,0,2.86,2.86,2.8680000000000003,2.8310000000000004,1,787.8,791.1,801.3,784.4,0,980.3,959.7,980.3,959.7,1,0,95.083,94.655,95.17,94.485,21920,1,18.709999,18.84,18.5,18.549999,18.452368,32493200,14.73,14.78,14.65,14.71,14.71,11002800
2018-09-04,112.75,113.07,112.610001,112.93,112.93,6617500,289.839996,290.209991,288.679993,289.809998,286.82901,57594400,25916.07031,25971.76953,25805.94922,25952.48047,25952.48047,254600000,4.95,4.95,4.6,4.6,4.6,1221600,1.1582,1.1623,1.1629,1.1528,0,78.17,78.19,79.72,77.44,320450,1,69.86,70.6,71.89,69.55,0,36156,36784,36881,36000,180,0,2.898,2.86,2.906,2.855,1,777.8,787.4,791.4,765.6,0,977.9,967.8,985.0,964.7,1,2390,95.38,95.105,95.68,95.085,22200,1,18.280001,18.35,17.969998999999994,18.02,17.925158,68162500,14.85,14.87,14.53,14.58,14.58,15035800
2018-09-05,113.360001,113.440002,113.120003,113.32,113.32,4459200,289.410004,289.640015,287.890015,289.0299990000001,286.0570370000001,72452400,25919.83984,26011.2207,25871.03906,25974.99023,25974.99023,289210000,4.6,4.65,4.55,4.6,4.6,505700,1.1629,1.1581,1.164,1.1542,1,77.27,77.82,78.09,76.91,277120,0,69.02,69.84,70.03,68.99,0,36516,36299,37555,36260,50,1,2.904,2.898,2.917,2.884,1,785.5,778.1,786.5,770.1,1,971.6,971.0,971.0,971.0,0,2390,95.124,95.35,95.62,94.995,24330,0,18.15,18.17,17.790001,17.870001000000006,17.775948,37114900,14.58,14.64,14.44,14.49,14.49,12873600
2018-09-06,113.889999,114.260002,113.279999,113.540001,113.540001,4784700,289.149994,289.48999,287.0,288.160004,285.196014,65909900,25973.01953,26073.67969,25880.83984,25995.86914,25995.86914,262380000,4.7,4.7,4.25,4.3,4.3,1607000,1.1622,1.1629,1.166,1.1603,0,76.5,77.02,77.77,75.64,274790,0,68.33,69.01,69.42,67.39,0,37151,37120,37445,37086,19490,1,2.878,2.9,2.911,2.8710000000000004,0,792.7,785.8,796.3,781.0,1,961.0,960.9,974.7,959.0,0,2390,94.988,95.04,95.175,94.88,17390,0,17.950001,18.16,17.77,17.84,17.746105,44015200,14.46,14.49,14.1,14.3,14.3,15539100
2018-09-07,113.260002,113.599998,112.970001,113.230003,113.230003,3714000,286.980011,288.700012,286.709991,287.600006,284.641754,73524800,25951.01953,26002.99023,25818.39063,25916.53906,25916.53906,281350000,4.35,4.45,4.2,4.3,4.3,1326300,1.1553,1.1624,1.1651,1.155,0,76.83,76.69,77.1,75.88,209000,1,68.17,68.33,68.46,67.23,0,37167,37100,37380,36908,21400,1,2.939,2.875,2.95,2.8710000000000004,1,781.9,792.4,794.8,775.1,0,965.8,961.0,976.4,957.6,1,2400,95.329,95.0,95.42,94.83,26240,1,17.75,18.01,17.58,17.879998999999994,17.785894,42474300,14.13,14.29,14.07,14.28,14.28,13748700
2018-09-10,113.260002,113.43,113.0,113.150002,113.150002,2316500,288.73999,289.040009,287.880005,288.100006,285.136597,50210900,25991.91016,26039.96094,25854.13086,25857.07031,25857.07031,252170000,4.25,4.4,4.2,4.25,4.25,1291400,1.1594,1.156,1.1617,1.1526,1,77.37,77.08,77.92,76.9,244530,1,67.86,68.39,68.81,67.64,0,37494,37195,37527,37163,15070,1,2.935,2.944,2.95,2.93,0,786.3,782.1,801.1,776.7,1,983.6,992.0,992.0,987.0,1,2400,95.11,95.385,95.54,94.985,23110,0,17.889999,17.940001000000006,17.57,17.610001,17.517317000000002,36646400,14.38,14.42,14.17,14.21,14.21,9941300
2018-09-11,112.650002,113.370003,112.419998,113.220001,113.220001,3791300,287.369995,289.549988,286.980011,289.049988,286.076813,50530500,25841.14063,26019.91992,25754.32031,25971.06055,25971.06055,265960000,4.25,4.3,4.1,4.2,4.2,1194800,1.1607,1.1594,1.1645,1.1565,1,79.06,77.38,79.54,77.36,280310,1,70.09,67.84,70.25,67.75,1,37401,37362,37510,37005,20450,0,2.9810000000000003,2.935,2.983,2.935,1,792.5,786.3,794.1,781.4,1,980.9,976.4,984.0,976.4,0,2400,95.225,95.13,95.33,94.845,29320,1,17.440001000000002,17.620001000000006,17.280001000000002,17.57,17.477526,34496300,14.27,14.63,14.23,14.6,14.6,12411200
2018-09-12,113.120003,114.389999,113.059998,114.169998,114.169998,6315900,289.059998,289.799988,288.230011,289.119995,286.146118,59810800,25989.07031,26145.7207,25929.42969,25998.91992,25998.91992,282770000,4.2,4.45,4.15,4.35,4.35,1029800,1.1626,1.1604,1.1651,1.157,1,79.74,79.42,80.13,78.75,315270,1,70.39,70.11,71.5,69.75,1,37283,37374,37527,36963,23320,0,2.965,2.974,2.9760000000000004,2.955,0,799.8,792.6,802.0,783.3,1,993.3,986.1,986.1,985.9,1,2410,94.768,95.11,95.27,94.705,34870,0,17.549999,18.290001,17.43,18.110001,18.014685,80327200,14.75,14.96,14.73,14.78,14.78,18648500
2018-09-13,114.720001,114.779999,113.580002,113.760002,113.760002,5635900,290.320007,291.040009,290.0,290.829987,287.838531,51034200,26083.93945,26191.64063,26067.08008,26145.99023,26145.99023,260800000,4.45,4.55,4.25,4.25,4.25,950400,1.169,1.1627,1.1703,1.1608,1,78.18,79.6,79.71,77.87,298140,0,69.04,70.42,70.44,68.56,0,37061,37191,37385,37025,10740,0,2.974,2.964,2.983,2.944,1,804.2,799.7,813.7,799.6,1,997.0,996.6,999.9,996.0,1,2420,94.517,94.85,94.955,94.41,27960,0,18.389999,18.42,17.940001000000006,18.09,17.994789,42941600,14.61,14.67,14.39,14.49,14.49,18426700
2018-09-14,113.790001,113.900002,112.910004,113.019997,113.019997,5375600,291.059998,291.269989,290.0,290.880005,287.888,55079900,26169.56055,26211.10938,26068.28906,26154.66992,26154.66992,228640000,4.2,4.3,4.1,4.1,4.1,1028200,1.163,1.169,1.1724,1.1619,0,78.09,78.45,78.94,77.37,261060,0,69.17,69.06,70.08,68.13,1,36993,37163,37250,36910,16660,0,2.999,2.974,3.003,2.968,1,794.6,804.2,812.4,794.6,0,998.8,999.9,1004.0,999.0,1,2420,94.925,94.56,94.99,94.355,10470,1,18.08,18.200001,17.92,17.98,17.885368,28846500,14.48,14.71,14.31,14.5,14.5,16358000
2018-09-17,113.599998,114.029999,113.550003,113.610001,113.610001,4727300,290.820007,290.859985,289.0299990000001,289.339996,286.363831,68244000,26151.66016,26184.4707,26030.34961,26062.11914,26062.11914,230230000,4.15,4.35,4.15,4.35,4.35,1136200,1.1683,1.1623,1.1699,1.1617,1,78.05,78.07,78.9,77.73,207610,0,68.61,68.86,69.8,68.61,0,37433,37200,37510,37136,18840,1,2.994,2.99,3.022,2.985,0,795.4,793.5,808.0,792.4,1,1005.3,998.8,999.1,998.8,1,2430,94.486,94.925,94.925,94.49,60,0,18.139999,18.42,18.0,18.32,18.223579,45917300,14.61,14.66,14.42,14.47,14.47,14423300
2018-09-18,113.790001,113.910004,113.279999,113.440002,113.440002,4737800,289.579987,291.579987,289.549988,290.910004,287.917725,61930400,26076.21094,26317.33984,26076.21094,26246.96094,26246.96094,243000000,4.4,4.4,4.15,4.35,4.35,946100,1.1667,1.1684,1.1726,1.1651,0,79.03,77.78,79.73,77.46,259180,1,69.86,68.62,70.48,68.61,1,37438,37300,37659,37171,18950,1,3.057,2.979,3.059,2.977,1,815.2,795.5,819.0,795.0,1,1027.4,1010.1,1025.7,1010.1,1,2440,94.227,94.18,94.32,93.88,19090,0,18.299999,18.459999,18.209999,18.43,18.333,40661400,14.69,14.81,14.59,14.69,14.69,14687600
2018-09-19,113.940002,114.150002,113.68,113.879997,113.879997,4223200,290.970001,291.690002,290.829987,291.220001,288.224518,49080600,26287.83984,26464.41016,26280.75977,26405.75977,26405.75977,251330000,4.35,4.8,4.3,4.8,4.8,1105800,1.1673,1.1667,1.1716,1.1648,1,79.4,78.97,79.5,78.51,275870,1,71.42,69.88,71.55,69.69,1,37321,37500,37605,37290,18350,0,3.0660000000000003,3.055,3.092,3.044,1,824.2,815.2,827.3,812.6,1,1053.4,1038.1,1044.1,1038.1,1,2485,94.119,94.15,94.325,93.91,15320,0,18.540001,18.959999,18.51,18.75,18.651316,50131500,14.74,14.95,14.73,14.94,14.94,17463400
2018-09-20,114.209999,114.370003,113.860001,114.269997,114.269997,4384200,292.640015,293.940002,291.23999,293.579987,290.560242,100360600,26519.39063,26697.49023,26519.39063,26656.98047,26656.98047,260480000,4.75,4.8,4.4,4.45,4.45,2388000,1.1777,1.1671,1.1786,1.1665,1,78.7,79.44,79.83,78.51,300160,0,70.55,71.41,71.7,70.39,0,37259,37252,37390,37200,10620,0,3.064,3.0660000000000003,3.096,3.059,0,835.0,824.2,835.9,818.8,1,1066.8,1060.0,1060.0,1060.0,1,2545,93.491,94.165,94.165,93.405,28350,0,18.940001,19.110001,18.67,18.93,18.830368,45547700,15.02,15.05,14.78,14.8,14.8,14768600
2018-09-21,112.870003,113.68,112.790001,113.489998,113.489998,6831400,293.089996,293.220001,291.809998,291.98999,290.294769,105479700,26726.25,26769.16016,26680.36914,26743.5,26743.5,657620000,4.4,4.65,4.3,4.4,4.4,3872100,1.175,1.1776,1.1804,1.1731,0,78.8,78.67,80.12,78.23,297570,1,71.09,70.56,72.11,70.33,1,37590,37310,37845,37291,29690,1,3.067,3.065,3.085,3.057,1,828.7,835.1,839.0,822.9,0,1043.1,1042.3,1048.9,1028.0,0,2565,93.798,93.49,93.93,93.395,23210,1,18.57,18.93,18.5,18.780001,18.681158,43987000,14.99,15.15,14.78,14.96,14.96,28359900
2018-09-24,113.68,113.959999,113.43,113.470001,113.470001,4435300,291.339996,291.5,290.369995,291.019989,289.330414,53409600,26705.25,26709.93945,26548.67969,26562.05078,26562.05078,254850000,4.55,4.7,4.4,4.4,4.4,2862200,1.1748,1.1751,1.1817,1.1723,0,81.2,78.97,81.48,78.97,243310,1,72.5,71.92,73.06,71.81,1,37867,37489,37985,37375,17960,1,3.089,3.0980000000000003,3.0980000000000003,3.065,1,831.6,829.4,838.4,826.3,1,1051.4,1038.3,1052.8,1034.7,1,2575,93.775,93.795,93.95,93.415,16810,0,18.9,19.110001,18.75,18.799999,18.701052,45806500,15.22,15.36,15.17,15.25,15.25,24690800
2018-09-25,113.75,113.889999,113.57,113.650002,113.650002,3004800,291.5299990000001,291.649994,290.480011,290.75,289.061981,44370000,26601.58008,26634.84961,26475.58008,26492.21094,26492.21094,234110000,4.45,4.6,4.4,4.4,4.4,1917300,1.1772,1.1748,1.1793,1.173,1,81.87,81.35,82.55,81.17,240400,1,72.23,72.47,73.05,72.19,0,38242,37820,38390,37602,21070,1,3.0980000000000003,3.089,3.113,3.087,1,827.8,831.6,837.3,825.6,0,1073.3,1068.6,1071.2,1068.6,1,2575,93.711,93.82,93.96,93.59,14780,0,18.99,19.1,18.76,18.85,18.75079,34694500,15.32,15.36,15.18,15.27,15.27,18303900
2018-09-26,113.110001,113.599998,112.660004,113.050003,113.050003,8297300,290.910004,292.23999,289.410004,289.880005,288.197052,79739700,26536.85938,26606.08984,26349.33984,26385.2793,26385.2793,262620000,4.45,4.5,4.3,4.35,4.35,1515000,1.1740000000000002,1.1767,1.1799,1.1726,0,81.34,81.45,82.22,81.1,130530,0,72.42,72.25,72.67,71.78,1,37866,38250,38296,37850,17480,0,3.048,3.096,3.0980000000000003,3.048,0,827.6,827.8,832.9,823.3,0,1058.8,1051.2,1065.0,1047.6,0,2580,93.773,93.76,94.0,93.52,21090,1,18.719999,18.83,18.389999,18.42,18.323053,78326300,15.17,15.24,15.09,15.11,15.11,11065200
2018-09-27,112.099998,112.419998,111.849998,112.050003,112.050003,7683400,290.410004,291.910004,290.100006,290.690002,289.002319,59249500,26418.26953,26557.00977,26379.94922,26439.92969,26439.92969,226350000,4.3,4.4,4.25,4.25,4.25,806300,1.1641,1.1740000000000002,1.1759,1.1637,0,81.72,81.8,82.44,81.32,124000,1,72.42,72.44,72.86,72.02,1,37599,37981,38060,37410,20650,0,3.055,3.054,3.074,3.03,1,813.2,827.4,835.7,810.0,0,1073.5,1058.8,1075.3,1050.1,1,2580,94.524,93.89,94.62,93.81,27050,1,18.219999,18.48,18.139999,18.34,18.243473,42157400,15.26,15.27,15.15,15.26,15.26,11781900
2018-09-28,112.160004,113.0,112.07,112.760002,112.760002,6020600,289.98999,291.2799990000001,289.950012,290.720001,289.032166,70091400,26407.66016,26515.75977,26383.57031,26458.31055,26458.31055,264030000,4.3,4.5,4.25,4.4,4.4,1303200,1.1609,1.1641,1.1652,1.1567,0,82.72,81.63,82.87,81.6,19680,1,73.78,72.42,74.0,72.16,1,38577,37626,38634,37506,29760,1,3.065,3.048,3.065,3.026,1,818.5,813.2,826.8,809.2,1,1064.6,1073.5,1085.0,1062.1,0,0,94.737,94.63,94.985,94.55,23140,1,18.5,18.690001,18.469999,18.52,18.422527,36328000,15.24,15.57,15.23,15.52,15.52,18517100
2018-10-01,112.400002,112.620003,112.150002,112.57,112.57,3892600,292.109985,292.929993,290.980011,291.730011,290.036316,62078900,26598.35938,26737.98047,26596.05078,26651.21094,26651.21094,238320000,4.35,4.65,4.3,4.65,4.65,1693300,1.1578,1.1609,1.163,1.1563,0,84.98,82.79,85.45,82.55,347530,1,75.77,73.73,76.0,73.19,1,38445,38500,38607,38055,21350,0,3.0860000000000003,3.067,3.095,3.063,1,826.9,818.6,828.4,811.4,1,1048.4,1064.3,1065.5,1037.7,0,2580,94.929,94.71,95.0,94.605,14860,1,18.440001,18.620001,18.43,18.549999,18.452368,30221100,15.5,16.01,15.45,15.95,15.95,26228400
2018-10-03,113.870003,114.050003,113.260002,113.419998,113.419998,6674500,292.73999,293.209991,291.320007,291.720001,290.026367,64694600,26833.4707,26951.81055,26789.08008,26828.39063,26828.39063,280130000,4.5,4.55,4.35,4.5,4.5,1092800,1.1478,1.1548,1.1595,1.1465,0,86.29,84.79,86.74,84.01,345220,1,76.39,75.41,77.12,74.56,1,39092,38500,39298,38500,18840,1,3.181,3.0610000000000004,3.187,3.05,1,827.8,835.9,840.0,827.5,0,1048.9,1047.0,1058.0,1038.6,1,2580,95.406,95.115,95.745,94.885,21510,1,19.1,19.23,18.75,18.790001,18.691107,47836900,15.85,16.24,15.67,16.08,16.08,26224200
2018-10-04,113.830002,114.190002,113.260002,113.480003,113.480003,6616200,291.179993,291.23999,287.660004,289.440002,287.759583,111545900,26784.08008,26793.82031,26471.60938,26627.48047,26627.48047,289600000,4.5,4.65,4.4,4.45,4.45,608200,1.1515,1.1478,1.1543,1.1464,1,84.58,85.99,86.43,84.14,361250,0,74.97,76.41,76.67,74.11,0,38971,38950,39329,38830,20350,0,3.187,3.198,3.232,3.176,1,827.4,827.8,836.4,823.2,0,1048.0,1048.9,1056.8,1041.1,0,2580,95.412,95.715,95.78,95.19,25230,1,18.91,18.99,18.59,18.75,18.651316,42990700,16.030001000000002,16.030001000000002,15.61,15.74,15.74,26401700
2018-10-05,113.809998,114.099998,113.57,113.800003,113.800003,7994400,289.690002,290.269989,286.220001,287.820007,286.1489870000001,105951700,26632.76953,26676.16016,26301.81055,26447.05078,26447.05078,267100000,4.6,4.6,4.35,4.4,4.4,774400,1.1524,1.1513,1.155,1.1483,1,84.16,84.89,85.12,83.92,300620,0,74.5,74.95,75.41,74.17,0,39274,38850,39360,38715,20990,1,3.233,3.193,3.248,3.187,1,825.3,827.4,834.3,821.9,0,1063.5,1048.0,1069.3,1043.4,1,2580,95.305,95.41,95.625,95.175,23060,0,18.82,18.9,18.58,18.65,18.551842,32050300,15.72,15.88,15.6,15.69,15.69,26026300
2018-10-08,112.25,112.589996,111.900002,112.540001,112.540001,12111600,287.049988,288.220001,285.5,287.820007,286.1489870000001,87742200,26399.44922,26529.34961,26223.08984,26486.7793,26486.7793,273020000,4.35,4.65,4.35,4.6,4.6,608300,1.1492,1.152,1.1536,1.1459,0,83.91,84.17,84.31,82.66,290090,0,74.42,74.03,74.5,73.27,1,38458,39100,39100,38405,21670,0,3.2310000000000003,3.237,3.237,3.2310000000000003,0,825.3,825.2,827.1,812.4,1,1069.0,1065.4,1069.3,1048.6,1,2570,95.436,95.3,95.705,95.26,12180,1,18.360001,18.73,18.200001,18.709999,18.611526,50616600,15.56,15.71,15.53,15.68,15.68,19786700
2018-10-09,112.370003,112.669998,111.970001,112.599998,112.599998,8352300,287.390015,288.859985,286.769989,287.399994,285.731415,74339000,26469.18945,26539.93945,26324.16016,26430.57031,26430.57031,282560000,4.45,4.55,4.45,4.45,4.45,344800,1.149,1.1491,1.1504,1.143,0,85.0,83.91,85.45,83.73,351400,1,74.91,74.44,75.41,74.16,1,38621,38538,38788,38462,14860,1,3.2060000000000004,3.2310000000000003,3.261,3.2030000000000003,0,829.3,825.3,830.6,814.0,1,1064.8,1069.0,1077.5,1058.6,0,2570,95.346,95.425,95.84,95.31,21730,0,18.58,18.629999,18.290001,18.389999,18.293211,39183800,15.78,15.9,15.64,15.82,15.82,23300600
2018-10-10,112.470001,112.959999,112.25,112.879997,112.879997,10571300,286.829987,286.910004,277.880005,278.299988,276.684265,214731000,26441.73047,26487.86914,25567.09961,25598.74023,25598.74023,438200000,4.45,4.5,4.35,4.5,4.5,695100,1.152,1.1491,1.1547,1.1479,1,83.09,84.98,85.17,82.26,319090,0,72.8,74.9,75.22,72.53,0,38485,38662,38729,38336,14070,0,3.174,3.214,3.244,3.165,0,824.5,829.3,831.4,822.6,0,1060.7,1064.8,1074.0,1055.6,0,2565,95.177,95.305,95.47,95.05,20040,0,18.33,18.709999,18.15,18.629999,18.531946,57558300,15.77,15.77,15.37,15.38,15.38,18077900
2018-10-11,114.199997,116.040001,114.089996,115.779999,115.779999,26810900,277.079987,278.899994,270.359985,272.170013,270.589874,274840500,25518.39063,25683.64063,24899.76953,25052.83008,25052.83008,522880000,4.65,4.75,4.5,4.75,4.75,1293200,1.1594,1.1519,1.16,1.1517,1,80.26,82.47,82.63,79.8,482510,0,71.2,72.78,72.84,70.64,0,38889,38530,39040,38415,22680,1,3.1460000000000004,3.1630000000000003,3.195,3.124,0,841.9,824.5,847.9,818.3,1,1071.0,1060.6,1089.3,1059.3,1,2525,94.706,95.12,95.125,94.665,29200,0,19.030001,19.99,18.84,19.870001,19.765423,134790100,15.22,15.27,14.89,14.95,14.95,29788500
2018-10-12,115.580002,115.709999,115.080002,115.230003,115.230003,12939300,276.769989,277.089996,272.369995,275.950012,274.347931,183186500,25407.63086,25467.55078,25000.83008,25339.99023,25339.99023,397510000,4.75,4.75,4.45,4.55,4.55,916200,1.1563,1.1592,1.1611,1.1534,0,80.43,80.28,81.48,79.23,373090,1,71.56,71.19,72.11,70.77,1,38918,38805,39089,38760,14210,1,3.167,3.154,3.184,3.131,1,841.8,842.0,846.7,839.3,0,1060.8,1071.0,1082.9,1059.6,0,2515,94.911,94.715,95.055,94.64,16370,1,19.75,19.889999,19.27,19.75,19.646053,63982500,15.14,15.16,14.92,15.12,15.12,26727200
2018-10-15,116.120003,116.529999,115.889999,116.0,116.0,11828400,275.549988,277.040009,274.299988,274.399994,272.806915,102263700,25332.46094,25482.41992,25243.88086,25250.55078,25250.55078,287320000,4.7,4.75,4.45,4.45,4.45,1022000,1.1579,1.1559,1.1608,1.1537,1,80.78,81.0,81.92,79.85,284650,1,71.92,72.42,72.47,70.94,0,39153,39050,39444,39037,17150,1,3.156,3.158,3.165,3.142,0,846.8,843.3,854.4,843.2,1,1077.6,1060.7,1083.0,1060.3,1,2500,94.754,95.005,95.06,94.635,13750,0,20.02,20.389999,19.93,20.059999,19.95442,64151500,15.12,15.17,14.97,15.13,15.13,22378000
2018-10-16,116.489998,116.599998,115.800003,115.800003,115.800003,9531800,276.600006,280.820007,276.070007,280.399994,278.772064,118255800,25351.5293,25817.67969,25351.5293,25798.41992,25798.41992,305800000,4.55,4.75,4.5,4.6,4.6,1130900,1.1575,1.158,1.1623,1.1564,0,81.41,80.88,81.75,79.8,329330,1,72.32,71.93,72.49,71.11,1,38864,39150,39312,38830,17380,0,3.1630000000000003,3.158,3.178,3.152,1,845.2,846.7,850.2,842.8,0,1072.8,1077.6,1082.9,1068.9,0,2490,94.748,94.765,94.9,94.47,15730,0,20.23,20.33,19.76,19.99,19.884789,40971300,15.09,15.27,15.05,15.19,15.19,18469600
2018-10-17,115.889999,116.330002,115.68,115.790001,115.790001,7078600,280.440002,281.149994,277.559998,280.450012,278.82180800000003,110626000,25705.86914,25810.08984,25479.16016,25706.67969,25706.67969,298210000,4.6,4.7,4.5,4.55,4.55,937200,1.1501,1.1575,1.1585,1.1495,0,80.05,81.74,81.85,79.17,336600,0,69.95,72.33,72.36,69.5,0,38835,38820,39109,38741,15180,0,3.207,3.169,3.207,3.1460000000000004,1,835.1,844.9,845.9,834.6,0,1064.9,1072.8,1077.0,1063.1,0,2490,95.297,94.795,95.375,94.77,24830,1,19.99,20.23,19.77,19.91,19.80521,43598000,15.05,15.06,14.69,14.82,14.82,31607600
2018-10-18,115.830002,116.410004,115.629997,115.919998,115.919998,7964100,279.399994,280.070007,274.970001,276.399994,274.795288,134557500,25645.56055,25691.46094,25236.00977,25379.44922,25379.44922,328020000,4.6,4.65,4.5,4.55,4.55,504900,1.1453,1.15,1.1528,1.1448,0,79.29,80.23,80.31,78.69,359010,0,68.83,69.94,70.0,68.53,0,38859,38702,38960,38525,9410,1,3.177,3.207,3.217,3.16,0,831.5,835.0,837.3,828.6,0,1062.5,1064.9,1070.6,1057.5,0,2490,95.638,95.365,95.735,95.21,23260,1,19.85,20.35,19.77,20.0,19.894737,40595000,14.56,14.76,14.51,14.56,14.56,23906400
2018-10-19,116.230003,116.239998,115.959999,116.010002,116.010002,7453900,277.130005,279.299988,275.470001,276.25,274.646179,139901600,25421.08984,25608.71094,25350.01953,25444.33984,25444.33984,350810000,4.6,4.6,4.5,4.55,4.55,577000,1.1515,1.1451,1.1536,1.1433,1,79.78,79.44,80.88,79.22,291070,1,69.39,68.85,69.79,68.59,1,38796,38795,38957,38689,12770,0,3.196,3.175,3.209,3.169,1,833.9,831.5,839.9,830.4,1,1072.0,1062.5,1080.7,1062.5,1,2490,95.443,95.695,95.83,95.275,26370,0,20.190001,20.27,19.969999,20.01,19.904684,32958300,14.68,14.8,14.63,14.72,14.72,20596400
2018-10-22,115.57,115.779999,115.43,115.709999,115.709999,5200500,277.0,277.359985,274.410004,275.01001,273.413361,82415800,25492.14063,25561.33984,25236.05078,25317.41016,25317.41016,314940000,4.55,4.55,4.45,4.55,4.55,411600,1.1465,1.1507,1.1552,1.1455,0,79.83,80.11,80.41,78.99,269910,1,69.47,69.31,69.71,68.34,1,38730,38841,38910,38605,14160,0,3.2,3.192,3.209,3.177,1,824.0,833.8,841.6,820.8,0,1108.5,1072.5,1111.9,1070.6,1,2490,95.749,95.385,95.84,95.205,16460,1,19.9,19.98,19.68,19.860001,19.755474,30036800,14.6,14.75,14.5,14.74,14.74,17461800
2018-10-23,117.160004,117.25,116.330002,116.389999,116.389999,12704200,270.950012,274.869995,268.609985,273.609985,272.021484,146352700,25038.46094,25307.69922,24768.78906,25191.42969,25191.42969,436430000,4.65,4.65,4.45,4.5,4.5,641700,1.1471,1.1466,1.1495,1.1438,1,76.44,80.04,80.12,75.88,513720,0,66.27,69.48,69.5,65.64,0,39113,38765,39268,38720,21430,1,3.1710000000000003,3.192,3.194,3.111,0,835.1,824.0,838.2,820.0,1,1126.1,1108.5,1136.9,1104.4,1,2480,95.713,95.775,95.92,95.545,22790,0,20.360001,20.51,19.93,20.1,19.994211,51504500,14.36,14.39,13.93,14.04,14.04,46733900
2018-10-24,116.379997,116.720001,116.110001,116.660004,116.660004,8563300,273.329987,273.76001,264.700012,265.320007,263.779633,177806700,25172.88086,25306.23047,24533.18945,24583.41992,24583.41992,496400000,4.5,4.5,4.3,4.3,4.3,912900,1.1392,1.147,1.1477,1.1378,0,76.17,76.35,77.57,75.11,366650,0,66.06,66.22,67.61,65.94,0,38836,39094,39128,38782,14870,0,3.111,3.17,3.17,3.094,0,834.6,835.1,838.4,827.9,0,1111.5,1126.1,1126.7,1108.8,0,2480,96.182,95.71,96.305,95.665,28400,1,20.1,20.24,19.799999,19.870001,19.765423,38506000,14.24,14.34,14.04,14.05,14.05,27014000
2018-10-25,116.580002,116.730003,116.190002,116.400002,116.400002,8303500,267.380005,271.809998,266.230011,270.079987,268.511963,138061500,24736.53906,25104.28906,24645.56055,24984.55078,24984.55078,439670000,4.35,4.35,4.1,4.1,4.1,1208400,1.1376,1.1392,1.1434,1.1355,0,76.89,75.67,77.08,75.35,215240,1,66.81,66.08,67.53,65.92,1,38615,38960,39010,38590,16360,0,3.1260000000000003,3.102,3.145,3.1,1,829.6,834.4,836.5,825.9,0,1087.1,1111.5,1112.4,1086.0,0,2470,96.455,96.12,96.5,95.975,28290,1,19.9,19.93,18.879999,19.0,18.9,85572300,14.18,14.33,14.16,14.21,14.21,15381000
2018-10-26,116.830002,117.650002,116.459999,116.769997,116.769997,15733100,265.920013,271.0,262.290009,265.329987,263.789551,201574600,24770.25,24916.16016,24445.18945,24688.31055,24688.31055,505310000,4.15,4.2,3.65,3.85,3.85,1967300,1.1403,1.1376,1.1422,1.1334,1,77.62,76.6,77.91,75.77,229750,1,67.5,66.82,67.77,66.11,1,38712,38673,39006,38571,19950,1,3.077,3.109,3.117,3.057,0,836.0,829.5,838.6,825.8,1,1091.6,1087.8,1093.8,1065.3,1,2450,96.128,96.35,96.62,96.05,28670,0,19.129999,19.58,19.01,19.059999,18.959684,74515900,14.12,14.38,14.06,14.33,14.33,21719500
2018-10-29,116.410004,116.540001,115.839996,116.309998,116.309998,8732500,268.799988,270.25,259.850006,263.859985,262.328094,160749100,24818.98047,25040.58008,24122.23047,24442.91992,24442.91992,443850000,3.85,3.9,3.3,3.3,3.3,1474800,1.1373,1.1408,1.1418,1.1361,0,77.34,77.64,78.03,76.55,117940,0,66.61,67.6,67.85,66.22,0,38285,38819,38972,38373,24210,0,3.089,3.0810000000000004,3.117,3.059,1,836.6,835.7,845.6,833.5,1,1076.7,1089.0,1106.8,1073.5,0,2440,96.35,96.225,96.475,96.115,24380,1,19.030001,19.43,18.82,19.01,18.909948,39090300,14.25,14.28,14.04,14.11,14.11,21263300
2018-10-30,115.849998,116.040001,115.639999,115.800003,115.800003,7233300,263.670013,268.119995,263.119995,267.769989,266.215393,157116000,24482.03906,24906.67969,24415.68945,24874.64063,24874.64063,470050000,3.5,3.65,3.4,3.45,3.45,982700,1.1344,1.1372,1.1387,1.1338,0,75.91,76.82,77.32,75.09,115190,0,66.4,66.58,67.16,65.29,0,38328,38444,38479,38167,15930,1,3.119,3.087,3.125,3.083,1,838.4,836.6,843.4,834.6,1,1063.1,1076.7,1084.4,1054.5,0,2425,96.791,96.44,96.805,96.395,16490,1,18.969999,19.25,18.82,19.15,19.04921,33839100,13.9,14.16,13.87,14.03,14.03,19665600
2018-10-31,114.889999,115.169998,114.660004,115.150002,115.150002,11409300,270.649994,273.230011,270.119995,270.630005,269.058807,128296300,25008.82031,25336.55078,25008.82031,25115.75977,25115.75977,448930000,3.45,3.5,3.25,3.3,3.3,1466300,1.1312,1.1345,1.1363,1.1301,0,75.47,76.28,76.92,75.42,34700,0,64.95,66.36,66.9,64.73,0,38050,38400,38476,38015,15910,0,3.149,3.125,3.162,3.123,1,841.8,838.4,843.6,834.4,1,1066.0,1063.1,1073.8,1054.6,1,0,96.901,96.78,96.98,96.655,22880,1,18.84,18.940001,18.639999,18.93,18.830368,55037000,13.99,14.13,13.77,13.79,13.79,31990800
2018-11-01,116.330002,117.07,116.18,116.629997,116.629997,13662900,271.600006,273.730011,270.380005,273.51001,271.922089,99495000,25142.08008,25396.4707,25108.10938,25380.74023,25380.74023,383970000,3.4,3.55,3.4,3.5,3.5,1130100,1.1409,1.1311,1.1426,1.1306,1,72.89,74.69,74.99,72.56,360160,0,63.52,64.92,65.3,63.07,0,38771,38025,38890,38001,26120,1,3.134,3.155,3.174,3.13,0,867.8,841.8,867.8,841.0,1,1080.1,1066.0,1087.8,1062.6,1,2425,96.081,96.885,96.91,96.0,29790,0,19.24,19.67,19.200001,19.57,19.466999,63588500,13.86,13.86,13.37,13.46,13.46,36053900
2018-11-02,116.610001,116.980003,116.389999,116.650002,116.650002,8796900,274.75,275.230011,269.589996,271.890015,270.31149300000004,122634100,25443.59961,25578.98047,25078.7207,25270.83008,25270.83008,429480000,3.7,3.7,3.5,3.6,3.6,574700,1.1387,1.1408,1.1458,1.1372,0,72.83,72.75,73.5,72.16,312870,0,62.77,63.52,63.88,62.59,0,38620,38628,38840,38444,19910,0,3.22,3.14,3.224,3.136,1,872.1,867.8,876.4,863.7,1,1102.7,1082.7,1110.4,1078.4,1,2425,96.343,96.13,96.405,95.795,31270,1,19.49,19.66,19.360001,19.629999,19.526684,38780200,13.42,13.52,13.28,13.31,13.31,28761400
2018-11-05,116.279999,116.669998,116.230003,116.370003,116.370003,6291500,272.440002,274.01001,271.350006,273.390015,271.802795,65622500,25261.4707,25507.34961,25261.4707,25461.69922,25461.69922,334740000,3.65,3.75,3.6,3.65,3.65,597600,1.1407,1.1391,1.1425,1.1356,1,73.17,72.85,74.13,72.26,231140,1,62.8,62.91,64.08,62.48,0,38359,38547,38720,38314,12810,0,3.201,3.208,3.212,3.1860000000000004,0,867.5,873.6,877.0,866.0,0,1119.0,1103.3,1124.4,1097.6,1,2425,96.083,96.275,96.51,96.045,16870,0,19.43,19.799999,19.34,19.559999,19.457052,29600100,13.49,13.59,13.29,13.3,13.3,19649400
2018-11-06,116.440002,116.529999,115.739998,116.040001,116.040001,7270800,273.320007,275.299988,273.25,275.119995,273.522736,60085900,25452.83008,25651.85938,25444.90039,25635.00977,25635.00977,265450000,3.6,3.65,3.55,3.65,3.65,311700,1.1427,1.1406,1.144,1.1389,1,72.13,72.85,73.28,71.18,290880,0,61.74,62.78,63.26,61.27,0,38128,38389,38535,38070,16250,0,3.2310000000000003,3.208,3.2310000000000003,3.189,1,873.2,867.5,879.8,867.2,1,1101.2,1119.5,1120.0,1087.1,0,2440,96.117,96.115,96.255,95.95,14080,1,19.59,19.66,19.309999,19.4,19.297895,26050300,13.39,13.42,12.99,13.18,13.18,29618600
2018-11-07,116.260002,116.349998,115.900002,116.029999,116.029999,8392100,277.559998,281.100006,277.079987,281.01001,279.37854,102752100,25788.46094,26200.14063,25765.88086,26180.30078,26180.30078,361780000,3.7,3.7,3.6,3.65,3.65,536800,1.1426,1.1427,1.1502,1.1395,0,72.07,71.66,73.55,71.36,361360,0,61.62,61.76,63.12,61.16,0,38257,38287,38295,38138,2140,1,3.237,3.213,3.25,3.176,1,877.0,873.2,881.5,869.8,1,1118.0,1101.2,1124.3,1098.0,1,2440,95.807,95.765,96.285,95.485,34010,0,19.52,19.559999,19.27,19.309999,19.208368,22573000,13.26,13.31,12.98,13.06,13.06,25920300
2018-11-08,115.769997,116.150002,115.5,115.779999,115.779999,7638800,280.109985,281.220001,279.220001,280.5,278.87149,65584900,26139.58984,26277.82031,26081.90039,26191.2207,26191.2207,295650000,3.65,3.65,3.45,3.5,3.5,783200,1.1363,1.1425,1.1448,1.1352,0,70.65,72.1,73.08,70.56,350470,0,60.68,61.63,62.37,60.41,0,37613,38173,38173,37379,10650,0,3.239,3.236,3.2430000000000003,3.2060000000000004,1,867.2,876.8,878.3,865.4,0,1110.7,1117.9,1123.4,1098.6,0,2450,96.55,95.995,96.58,95.895,17930,1,19.17,19.469999,19.15,19.379999,19.278,36788400,12.99,13.06,12.82,12.84,12.84,27401000
2018-11-09,114.599998,114.75,114.139999,114.480003,114.480003,14159200,279.02999900000003,279.23999,276.179993,277.76001,276.1474,98812600,26149.10938,26161.49023,25882.91016,25989.30078,25989.30078,324450000,3.45,3.5,3.3,3.3,3.3,1308100,1.1336,1.1364,1.1371,1.1315,0,70.18,70.87,70.99,69.13,292210,0,59.8,60.69,60.73,59.24,0,36880,37550,37605,36689,17330,0,3.1860000000000004,3.232,3.236,3.18,0,855.6,867.2,867.6,854.7,0,1099.5,1110.7,1113.0,1092.2,0,2460,96.734,96.475,96.85,96.455,16030,1,18.93,19.120001,18.780001,19.040001,18.939791,48178200,12.65,12.84,12.57,12.7,12.7,30864700
2018-11-12,114.010002,114.050003,113.580002,113.660004,113.660004,7498600,277.190002,277.459991,271.98999,272.570007,270.987549,99673600,25959.33008,25966.71094,25340.50977,25387.17969,25387.17969,346910000,3.3,3.35,3.1,3.1,3.1,983300,1.1218,1.1331,1.1333,1.1214,0,70.12,70.69,71.88,68.87,319230,0,58.94,60.74,61.24,58.66,0,36695,37010,37138,36668,13870,0,3.151,3.1860000000000004,3.1860000000000004,3.151,0,845.0,857.5,860.4,842.7,0,1083.9,1099.0,1104.4,1077.7,0,2485,97.382,96.875,97.53,96.8,21080,1,18.790001,18.889999,18.59,18.610001,18.512053,38310500,12.86,12.97,12.44,12.48,12.48,34847000
2018-11-13,113.720001,113.93,113.419998,113.699997,113.699997,9309000,273.089996,275.329987,271.25,272.059998,270.480499,98176600,25321.21094,25511.0293,25193.7793,25286.49023,25286.49023,339690000,3.15,3.2,3.0,3.05,3.05,898200,1.1291,1.1219,1.1296,1.1216,1,65.47,69.13,69.68,64.61,445040,0,55.7,58.92,59.33,54.76,0,36385,36670,36775,36355,15900,0,3.142,3.151,3.176,3.138,0,843.7,845.1,853.4,838.2,0,1096.7,1083.9,1098.3,1081.8,1,2500,97.144,97.43,97.505,96.91,24030,0,18.700001,18.73,18.26,18.42,18.323053,37410700,12.42,12.48,11.62,11.69,11.69,84955700
2018-11-14,113.529999,115.059998,113.459999,114.639999,114.639999,13950200,274.160004,274.609985,268.450012,270.200012,268.631317,125335900,25388.08008,25501.28906,24935.82031,25080.5,25080.5,384240000,3.05,3.2,3.0,3.05,3.05,1006000,1.131,1.129,1.1349,1.1262,1,66.12,65.62,67.63,65.02,379720,1,55.89,55.69,57.3,55.12,1,36494,36350,36542,36036,14820,1,3.127,3.145,3.165,3.092,0,838.3,843.7,844.9,829.1,0,1110.5,1096.7,1117.0,1085.1,1,2515,96.659,96.91,97.26,96.585,37710,0,18.370001,19.08,18.34,18.83,18.730894,66754900,12.02,12.17,11.88,11.95,11.95,55488800
2018-11-15,114.830002,114.989998,114.559998,114.769997,114.769997,8910600,268.77999900000003,273.540009,267.01001,273.019989,271.434906,135101400,25061.48047,25354.56055,24787.78906,25289.26953,25289.26953,392750000,3.05,3.15,3.05,3.1,3.1,722100,1.1328,1.1309,1.1364,1.1271,1,66.62,66.12,67.42,65.77,316040,1,56.47,55.89,57.23,55.59,1,36691,36569,36800,36420,14670,1,3.11,3.123,3.136,3.0810000000000004,0,844.3,838.3,848.6,832.7,1,1137.6,1110.6,1161.4,1105.0,1,2515,96.791,96.83,97.245,96.625,36080,1,18.889999,19.129999,18.809999,19.09,18.989527,39657800,11.99,12.16,11.93,11.98,11.98,39391900
2018-11-16,115.830002,115.879997,115.370003,115.620003,115.620003,8577000,271.790009,274.75,271.209991,273.730011,272.140808,126668000,25242.34961,25510.23047,25147.80078,25413.2207,25413.2207,354460000,3.2,3.25,3.15,3.2,3.2,793800,1.142,1.133,1.1423,1.132,1,66.76,66.68,68.38,66.06,327720,1,56.81,56.48,57.94,55.9,1,36991,36797,37155,36680,14360,1,3.065,3.11,3.123,3.065,0,848.0,844.6,850.7,842.5,1,1158.9,1137.6,1168.3,1136.5,1,2525,96.333,96.89,96.92,96.26,23830,0,19.370001,19.5,19.290001,19.379999,19.278,46150500,12.2,12.3,11.87,12.07,12.07,30347000
2018-11-19,115.449997,115.919998,115.370003,115.669998,115.669998,8508300,273.049988,273.380005,268.070007,269.100006,267.537689,103061700,25392.60938,25392.60938,24900.98047,25017.43945,25017.43945,358090000,3.2,3.25,3.1,3.15,3.15,362800,1.1453,1.1403,1.1467,1.1393,1,66.79,66.99,67.64,65.27,262550,1,57.19,57.1,57.38,55.09,1,36864,37006,37090,36775,10170,0,3.063,3.057,3.096,3.052,1,855.7,848.0,858.6,845.0,1,1146.2,1163.4,1167.1,1140.5,0,2540,96.066,96.275,96.435,95.985,15660,0,19.35,19.66,19.33,19.389999,19.287947,39968700,11.88,12.18,11.7,12.14,12.14,34529500
2018-11-20,115.940002,115.949997,115.370003,115.669998,115.669998,9075100,265.359985,267.0,263.149994,264.119995,262.586578,136021300,24618.67969,24707.25977,24368.98047,24465.64063,24465.64063,445920000,3.15,3.2,3.0,3.05,3.05,696700,1.1371,1.1453,1.1473,1.1357,0,62.53,66.9,66.9,61.71,417010,0,53.3,57.17,57.21,52.61,0,36592,36762,37025,36500,13890,0,3.0610000000000004,3.063,3.07,3.036,0,844.3,855.7,858.1,840.8,0,1125.0,1146.2,1152.7,1117.4,0,2550,96.716,96.095,96.77,95.93,19070,1,19.51,19.51,18.969999,19.299999,19.19842,33847400,11.83,11.9,11.16,11.27,11.27,72177700
2018-11-21,115.940002,116.349998,115.860001,115.860001,115.860001,8834200,265.859985,267.149994,265.01001,265.019989,263.481354,75563700,24541.65039,24669.78906,24463.2793,24464.68945,24464.68945,289370000,3.15,3.15,3.1,3.15,3.15,499100,1.1385,1.1371,1.1426,1.1363,1,63.48,62.6,64.48,62.56,334980,1,54.47,53.33,55.66,53.3,1,36909,36533,37015,36516,16370,1,3.065,3.065,3.088,3.0610000000000004,1,849.1,844.3,853.3,842.3,1,1129.3,1125.0,1139.6,1123.3,1,2570,96.585,96.725,96.755,96.36,23450,0,19.469999,19.92,19.450001,19.809999,19.705736,51285800,11.51,11.82,11.42,11.52,11.52,38220800
2018-11-23,115.760002,115.879997,115.589996,115.769997,115.769997,3726600,263.179993,264.820007,263.070007,263.25,261.721649,42807900,24336.40039,24408.80078,24268.74023,24285.94922,24285.94922,155940000,3.1,3.15,3.05,3.05,3.05,237600,1.1341,1.1403,1.1422,1.1325,0,58.8,62.58,62.79,58.41,279670,0,50.89,53.88,53.91,50.43,0,36061,36500,36500,35776,12300,0,3.0460000000000003,3.068,3.076,3.032,0,843.1,850.0,850.6,839.9,0,1101.9,1136.5,1136.5,1095.0,0,2575,96.825,96.4,96.865,96.295,13660,1,19.629999,19.74,19.27,19.360001,19.258106,30344400,10.88,10.94,10.69,10.83,10.83,55536400
2018-11-26,115.839996,115.870003,115.529999,115.639999,115.639999,4018600,265.77999900000003,267.75,265.339996,267.5,265.94696,79981400,24364.13086,24673.28906,24364.13086,24640.24023,24640.24023,306280000,3.05,3.1,2.85,2.95,2.95,1064900,1.1328,1.1343,1.1385,1.1323,0,60.48,58.98,61.13,58.6,267380,1,51.45,50.45,52.09,50.23,1,36024,36263,36444,36000,13840,0,3.059,3.05,3.079,3.0460000000000003,1,846.5,843.8,852.2,843.2,1,1126.0,1103.7,1128.3,1103.3,1,2575,96.979,96.805,97.005,96.56,11230,1,19.4,19.67,19.219999,19.26,19.158632,23593600,10.95,11.06,10.88,10.94,10.94,39021600
2018-11-27,115.550003,115.629997,114.599998,114.949997,114.949997,9671100,266.339996,268.399994,265.660004,268.399994,266.841736,75502400,24557.01953,24750.73047,24416.0293,24748.73047,24748.73047,308250000,2.95,2.95,2.8,2.9,2.9,728600,1.1288,1.1326,1.1344,1.1276,0,60.21,60.39,61.4,58.92,271170,0,51.93,51.47,52.22,50.19,1,35772,36043,36195,35725,16110,0,3.059,3.059,3.074,3.044,1,836.5,846.5,848.7,832.7,0,1126.5,1126.0,1129.6,1111.1,1,2585,97.28,96.93,97.41,96.88,19330,1,19.290001,19.290001,18.719999,18.870001,18.770685,51165000,10.97,11.08,10.64,10.95,10.95,36086100
2018-11-28,114.760002,116.07,114.589996,115.379997,115.379997,13788800,269.600006,274.579987,268.329987,274.579987,272.98584,127629600,24832.83984,25368.92969,24832.83984,25366.42969,25366.42969,362160000,2.95,3.0,2.8,2.95,2.95,514900,1.1366,1.1291,1.1387,1.1264,1,58.76,60.63,61.27,58.55,150810,0,50.47,51.92,52.41,49.96,0,36124,35796,36265,35704,16390,1,3.0610000000000004,3.057,3.075,3.043,1,827.8,836.5,837.2,816.7,0,1156.1,1126.9,1161.1,1125.0,1,2585,96.681,97.31,97.455,96.58,29530,0,18.77,19.48,18.73,19.34,19.238211,49633100,10.85,11.04,10.6,10.66,10.66,48781800
2018-11-29,115.970001,116.239998,115.559998,115.739998,115.739998,6479300,273.709991,275.549988,272.429993,273.980011,272.389343,82346400,25343.65039,25479.03906,25202.78906,25338.83984,25338.83984,305110000,2.95,3.0,2.8,2.8,2.8,357000,1.1393,1.1367,1.1403,1.1348,1,59.51,59.12,60.37,57.5,94570,1,51.27,50.48,52.06,49.34,1,35614,35960,35998,35548,14710,0,3.032,3.048,3.052,2.997,0,822.2,828.0,832.5,818.9,0,1157.7,1156.1,1157.7,1141.3,1,2590,96.699,96.78,96.93,96.545,19210,1,19.440001,19.52,19.16,19.17,19.069105,28893400,10.84,11.04,10.76,10.87,10.87,33119900
2018-11-30,115.419998,115.660004,115.040001,115.540001,115.540001,8169600,273.809998,276.27999900000003,273.450012,275.649994,274.049652,98204200,25307.14063,25549.71094,25250.9707,25538.46094,25538.46094,482250000,2.85,2.85,2.75,2.85,2.85,491800,1.1317,1.1395,1.1402,1.1304,0,58.71,59.28,59.93,58.25,27020,0,50.6,51.3,51.66,49.56,0,35147,35614,35789,34981,20860,0,2.9930000000000003,3.026,3.032,2.988,0,801.0,822.2,823.0,799.2,0,1147.2,1158.0,1173.0,1143.1,0,0,97.196,96.705,97.24,96.635,17870,1,19.08,19.18,18.799999,19.09,18.989527,31883800,10.63,10.93,10.51,10.73,10.73,46819800
2018-12-03,116.599998,116.769997,116.300003,116.410004,116.410004,8469500,280.27999900000003,280.399994,277.51001,279.299988,277.678436,103176300,25779.57031,25980.21094,25670.50977,25826.42969,25826.42969,388480000,2.9,2.95,2.85,2.9,2.9,508900,1.1354,1.1315,1.1382,1.1315,1,61.69,59.98,62.6,59.85,294770,1,53.16,52.22,53.73,51.97,1,36153,35500,36470,35500,2300,1,2.966,3.037,3.05,2.966,0,808.5,808.0,816.5,805.3,1,1162.4,1154.0,1178.7,1153.1,1,2600,96.969,97.055,97.085,96.64,15840,0,19.389999,19.49,19.16,19.440001,19.337685,47882800,11.27,11.27,11.02,11.27,11.27,32582300
2018-12-04,117.370003,117.389999,116.93,117.120003,117.120003,7186100,278.369995,278.850006,269.899994,270.25,268.681,177986000,25752.56055,25773.11914,25008.10938,25027.07031,25027.07031,418900000,3.0,3.0,2.8,2.85,2.85,706700,1.1345,1.1354,1.1421,1.1318,0,62.08,61.9,63.58,61.24,277420,1,52.68,53.14,54.45,52.38,0,36634,36335,36727,36320,280,1,2.915,2.975,2.977,2.885,0,804.55,808.5,811.2,799.7,0,1181.0,1162.4,1189.3,1161.0,1,2600,96.902,96.89,97.07,96.3,25710,0,19.67,19.77,19.52,19.6,19.496843,45434300,11.25,11.35,11.15,11.18,11.18,27194400
2018-12-06,117.379997,117.690002,116.919998,117.139999,117.139999,9267600,265.920013,269.970001,262.440002,269.839996,268.273376,204185400,24737.41992,24951.00977,24242.2207,24947.66992,24947.66992,471690000,2.85,2.9,2.8,2.85,2.85,652400,1.1376,1.1345,1.1414,1.1321,1,60.06,61.36,61.97,58.36,399990,0,51.42,52.58,53.2,50.02,0,37218,37421,37517,37061,14520,1,2.892,2.917,2.924,2.826,0,789.8,802.05,803.7,785.0,0,1156.9,1183.3,1187.8,1135.8,0,2600,96.764,96.94,97.175,96.495,23220,0,19.66,19.9,19.5,19.709999,19.606262,50911100,10.86,11.0,10.6,10.94,10.94,45909400
2018-12-07,117.620003,118.230003,117.540001,118.089996,118.089996,10402900,269.459991,271.220001,262.630005,263.570007,262.039795,161018900,24918.82031,25095.61914,24284.7793,24388.94922,24388.94922,398230000,2.85,3.15,2.85,3.05,3.05,1190500,1.1378,1.1377,1.1425,1.1359,1,61.67,60.25,63.73,59.1,423080,1,52.05,51.42,54.13,50.52,1,37972,37220,38000,37182,16690,1,2.858,2.901,2.9210000000000003,2.847,0,794.3,789.5,796.7,785.3,1,1171.35,1156.6,1174.0,1137.2,1,2600,96.476,96.755,96.89,96.465,20040,0,19.879999,20.34,19.790001,20.200001,20.093685,67727400,11.37,11.48,11.08,11.11,11.11,43287600
2018-12-10,117.699997,117.940002,117.419998,117.68,117.68,8117900,263.369995,265.160004,258.619995,264.070007,262.536896,151445900,24360.94922,24500.81055,23881.36914,24423.25977,24423.25977,389690000,3.15,3.15,3.0,3.05,3.05,526100,1.1356,1.1401,1.1444,1.1349,0,59.97,61.34,62.33,59.61,264950,0,50.89,52.36,52.73,50.53,0,38369,37907,38480,37700,19880,1,2.863,2.829,2.8680000000000003,2.825,1,783.75,792.9,795.05,778.7,0,1164.85,1166.5,1180.0,1157.0,0,2590,97.183,96.7,97.21,96.325,37930,1,20.1,20.549999,19.99,20.129999,20.024052,47462700,10.87,11.03,10.7,10.75,10.75,31402100
2018-12-11,117.669998,117.889999,117.349998,117.540001,117.540001,6395400,267.660004,267.869995,262.480011,264.130005,262.596527,121504400,24719.91016,24791.25977,24221.06055,24370.24023,24370.24023,342960000,3.15,3.15,3.05,3.05,3.05,541600,1.1316,1.1361,1.1402,1.1304,0,60.2,59.91,61.1,59.58,235330,1,51.98,50.9,52.35,50.65,1,38331,38340,38660,38079,15980,0,2.879,2.85,2.89,2.845,1,787.35,783.55,791.3,780.1,1,1176.0,1165.9,1184.8,1161.0,1,2580,97.358,97.14,97.52,96.83,29720,1,20.209999,20.379999,19.959999,20.01,19.904684,50550800,11.04,11.1,10.85,10.95,10.95,20848300
2018-12-12,117.699997,117.949997,117.610001,117.790001,117.790001,4136800,267.470001,269.0,265.369995,265.459991,263.918793,97976700,24509.08984,24828.28906,24509.08984,24527.26953,24527.26953,344330000,3.1,3.15,3.05,3.1,3.1,459900,1.1368,1.1317,1.1388,1.1312,1,60.15,60.67,61.43,59.98,246920,0,51.31,51.99,52.77,50.91,0,38561,38299,38623,38140,13700,1,2.911,2.884,2.917,2.879,1,804.65,787.25,807.5,785.4,1,1192.3,1175.65,1195.0,1174.1,1,2570,97.018,97.36,97.47,96.855,36090,0,20.07,20.49,20.07,20.440001,20.332422,71833500,11.07,11.13,10.79,10.82,10.82,26276000
2018-12-13,117.540001,117.620003,117.260002,117.529999,117.529999,4131800,266.519989,267.48999,264.119995,265.369995,263.829315,96662700,24575.85938,24740.96094,24473.28906,24597.38086,24597.38086,299970000,3.0,3.1,2.9,2.95,2.95,1137800,1.1363,1.1369,1.1396,1.133,0,61.45,60.29,62.02,59.33,252400,1,52.78,51.32,53.2,50.31,1,38356,38400,38522,38224,11230,0,2.9130000000000003,2.91,2.918,2.891,1,796.8,804.6,808.6,790.7,0,1191.8,1192.8,1198.55,1181.4,0,2560,97.056,97.075,97.29,96.86,23060,1,20.33,20.48,20.290001,20.48,20.37221,42891300,10.74,11.27,10.72,11.21,11.21,53082700
2018-12-14,116.629997,117.300003,116.580002,117.059998,117.059998,7501700,262.959991,264.02999900000003,259.850006,260.470001,258.957794,116961100,24408.03906,24431.14063,24033.78906,24100.50977,24100.50977,416940000,2.95,3.0,2.85,2.9,2.9,843000,1.1309,1.1362,1.1374,1.1268,0,60.28,61.53,61.58,59.92,206560,0,51.17,52.78,52.78,50.83,0,38054,38248,38297,37980,13120,0,2.895,2.909,2.9130000000000003,2.87,0,787.35,796.7,797.5,781.3,0,1169.65,1192.0,1192.05,1149.75,0,2545,97.43,97.09,97.705,97.09,11260,1,20.26,20.360001,20.08,20.120001,20.014107,48779800,11.09,11.1,10.78,10.82,10.82,35792000
2018-12-17,117.370003,118.029999,117.349998,117.870003,117.870003,8454900,259.399994,260.649994,253.52999900000003,255.360001,253.877457,165492300,23986.83008,24088.08008,23456.88086,23592.98047,23592.98047,466740000,2.9,3.2,2.9,3.2,3.2,1537700,1.1347,1.1308,1.136,1.1299,1,59.61,60.25,61.21,58.64,246030,0,49.32,51.3,51.84,49.03,0,38169,37965,38208,37905,8620,1,2.857,2.895,2.898,2.8480000000000003,0,793.1,787.4,798.25,782.7,1,1188.0,1170.0,1194.2,1167.9,1,2530,97.175,97.425,97.47,97.13,360,0,20.290001,20.65,20.280001,20.610001,20.501528,67083000,10.89,10.91,10.41,10.45,10.45,40129600
2018-12-18,117.849998,118.199997,117.809998,118.150002,118.150002,7542900,257.200012,257.950012,253.27999900000003,255.080002,253.599075,134515100,23769.13086,23927.76953,23516.01953,23675.64063,23675.64063,408070000,3.15,3.35,3.05,3.25,3.25,1660600,1.1361,1.1346,1.1402,1.1336,1,56.26,59.0,59.24,55.89,398560,0,46.3,49.31,49.56,45.8,0,37453,38002,38042,37415,13610,0,2.823,2.859,2.861,2.818,0,792.9,793.25,795.75,786.1,0,1176.0,1187.05,1189.2,1173.5,0,2515,96.57,96.605,96.645,96.155,13570,0,20.540001,21.17,20.530001,21.09,20.979,79518700,10.41,10.41,9.73,9.79,9.79,56381900
2018-12-19,118.239998,118.959999,117.400002,117.43,117.43,13827500,255.169998,259.399994,249.350006,251.25999500000003,249.801239,214992800,23693.33008,24057.33984,23162.64063,23323.66016,23323.66016,503550000,3.25,3.45,3.05,3.05,3.05,1642600,1.1377,1.1361,1.1442,1.136,1,57.24,56.51,58.11,56.04,319370,1,47.08,46.31,48.01,46.01,1,37679,37455,37830,37368,11050,1,2.762,2.819,2.861,2.75,0,787.7,792.75,799.3,785.6,0,1195.0,1176.7,1208.7,1173.8,1,2500,96.484,96.39,96.565,95.995,20140,0,21.09,21.469999,19.9,19.950001,19.845001,120753200,9.97,10.2,9.92,10.02,10.02,38468500
2018-12-20,119.110001,119.739998,118.68,119.239998,119.239998,18615100,249.860001,251.619995,244.649994,247.169998,245.735001,252053400,23224.11914,23282.19922,22644.31055,22859.59961,22859.59961,576700000,3.15,3.25,2.9,3.05,3.05,1636900,1.1446,1.1377,1.1487,1.1371,1,54.35,56.49,56.75,54.28,299450,0,46.06,47.07,47.2,45.39,0,37525,37391,37655,37185,15980,0,2.8080000000000003,2.767,2.814,2.748,1,796.4,787.6,798.8,785.0,1,1188.45,1195.0,1204.1,1177.6,0,2500,95.728,96.455,96.515,95.63,31350,0,20.530001,20.84,20.34,20.67,20.67,94498200,9.81,9.96,9.64,9.72,9.72,44132600
2018-12-21,119.190002,119.25,118.57,118.720001,118.720001,13629800,246.740005,249.710007,239.979996,240.699997,240.699997,255345600,22871.74023,23254.58984,22396.33984,22445.36914,22445.36914,900510000,3.05,3.15,2.9,3.0,3.0,2328500,1.1369,1.1447,1.1477,1.1353,0,53.82,54.97,55.33,52.79,226340,0,45.08,46.08,46.47,44.86,0,37256,37413,37605,37201,13110,0,2.7880000000000003,2.801,2.81,2.781,0,789.05,796.5,798.6,788.0,0,1158.9,1188.8,1190.4,1155.5,0,2480,96.455,95.875,96.56,95.73,20130,1,20.68,20.77,20.27,20.440001,20.440001,63178700,9.62,9.78,9.54,9.57,9.57,38901200
2018-12-24,119.57,120.139999,119.57,120.019997,120.019997,9736400,239.039993,240.839996,234.270004,234.339996,234.339996,147311600,22317.2793,22339.86914,21792.19922,21792.19922,21792.19922,308420000,2.95,3.05,2.9,2.95,2.95,655100,1.14,1.137,1.1439,1.135,1,50.47,53.49,54.66,50.36,76220,0,42.27,45.34,45.95,42.22,0,37541,37325,37600,37305,9460,1,2.736,2.826,2.826,2.733,0,788.4,791.85,798.3,788.3,0,1172.8,1163.4,1177.6,1157.9,1,2480,96.007,96.44,96.44,95.87,13930,0,20.700001,21.110001,20.65,21.09,21.09,60507000,9.49,9.52,9.28,9.29,9.29,21598200
2018-12-26,120.620003,121.0,119.57,119.660004,119.660004,14293500,235.970001,246.179993,233.75999500000003,246.179993,246.179993,218485400,21857.73047,22878.91992,21712.5293,22878.44922,22878.44922,433080000,3.0,3.05,2.9,3.0,3.0,746300,1.1353,1.1363,1.1423,1.1342,0,54.47,50.84,55.29,49.93,77000,1,46.39,43.09,46.78,42.34,1,38253,37607,38489,37574,19410,1,2.81,2.7510000000000003,2.815,2.72,1,799.25,788.75,804.3,788.75,1,1190.1,1176.0,1191.0,1175.5,1,2480,96.568,96.1,96.65,96.02,15660,1,21.35,21.4,20.530001,20.620001,20.620001,76365200,9.25,9.92,9.23,9.9,9.9,40978800
2018-12-27,120.57,120.900002,120.139999,120.57,120.57,11874400,242.570007,248.289993,238.960007,248.070007,248.070007,186267300,22629.06055,23138.89063,22267.41992,23138.82031,23138.82031,407940000,2.95,3.0,2.9,2.95,2.95,744000,1.143,1.1353,1.1457,1.1349,1,52.16,54.65,54.67,51.94,102590,0,45.23,46.41,46.41,44.2,0,38690,38274,38783,38081,19650,1,2.774,2.803,2.806,2.733,0,795.5,799.4,802.2,785.1,0,1196.0,1190.05,1198.4,1181.5,1,2470,96.001,96.46,96.495,95.935,20520,0,20.84,21.0,20.700001,20.969999,20.969999,52393000,9.59,9.65,9.37,9.62,9.62,36578700
2018-12-28,120.800003,121.080002,120.720001,121.059998,121.059998,6864700,249.580002,251.399994,246.449997,247.75,247.75,153100200,23213.60938,23381.88086,22981.33008,23062.40039,23062.40039,336510000,2.85,2.95,2.85,2.9,2.9,1061100,1.1438,1.1429,1.1478,1.1424,1,52.2,53.44,53.8,51.6,17110,1,44.92,45.23,46.02,44.27,0,38706,38749,38880,38587,14200,1,2.716,2.768,2.781,2.713,0,790.25,795.6,800.5,787.75,0,1185.2,1196.0,1204.8,1179.5,0,2460,95.965,96.02,96.05,95.74,14170,0,20.889999,21.02,20.57,20.6,20.6,49835000,9.54,9.65,9.38,9.53,9.53,22803400
2018-12-31,120.980003,121.260002,120.830002,121.25,121.25,8449400,249.559998,250.190002,247.470001,249.919998,249.919998,144299400,23153.93945,23333.17969,23118.30078,23327.46094,23327.46094,288830000,2.77,2.95,2.73,2.88,2.88,1031800,1.147,1.1443,1.147,1.1421,1,53.8,53.0,54.82,52.66,109110,1,45.0,45.34,46.36,44.59,0,38821,38798,38877,38550,13780,1,2.6860000000000004,2.73,2.745,2.679,0,801.4,795.95,802.8,793.1,1,1197.5,1185.2,1198.8,1183.6,1,0,95.735,95.965,96.07,95.585,16650,0,20.700001,21.129999,20.559999,21.09,21.09,53866600,9.63,9.71,9.44,9.66,9.66,28417400