Bitcoin to USD - CWEB.com - Trending News, Business , Sports, Technology, Celebrity, Cooking Recipes

Major Indexes

My Watchlist Items

No Watchlist

Bitcoin USD (BTCUSD)

48118.7 995.8789(+2.1133664%)

Charts

Profile

Name Bitcoin USD

Symbol BTCUSD

Price 48118.7

Change 995.8789

Changes Percentage 2.1133664

Day Low 47111.4

Day High 48757.32

Year Low 10185.774

Year High 64863.098

Market Cap 900956684288

Price Avg 50 46281.97

Price Avg 200 45923.18

Volume 28425144320

Avg Volume 32639151149

Exchange CRYPTO

Open 47295.52

Previous Close 47295.52

Shares Outstanding 18723629

Date	Low	High	Open	Close	Volume
2021-09-18	47111.398438	47976.675781	47295.519531	47976.675781	28848089088
2021-09-17	47523.351563	48076.046875	47751.929688	47918.289063	30959261696
2021-09-16	47079.558594	48486.828125	48158.90625	47783.359375	31764293754
2021-09-15	46773.328125	48450.46875	47098	48176.347656	30484496466
2021-09-14	44752.332031	47218.125	44960.050781	47092.492188	38652152880
2021-09-13	43591.320313	46598.679688	46057.214844	44963.074219	40969943253
2021-09-12	44790.460938	46364.878906	45206.628906	46063.269531	27881980161
2021-09-11	44818.265625	45969.292969	44869.839844	45201.457031	34499835245
2021-09-10	44344.484375	47031.742188	46396.664063	44883.910156	39154666597
2021-09-09	45669.738281	47261.949219	45774.742188	46391.421875	38672657013
2021-09-08	44561.394531	47334.054688	46827.761719	46091.390625	49007762488
2021-09-07	43285.207031	52853.765625	52660.480469	46811.128906	65210059683
2021-09-06	51053.679688	52700.941406	51769.003906	52633.535156	38884105426
2021-09-05	49538.597656	51868.679688	49937.859375	51753.410156	30322676319
2021-09-04	49548.78125	50545.582031	50009.324219	49944.625	37471327794
2021-09-03	48386.085938	50982.273438	49288.25	50025.375	43206179619
2021-09-02	48652.320313	50343.421875	48807.847656	49327.722656	39508070319
2021-09-01	46562.4375	49111.089844	47099.773438	48847.027344	39139399125
2021-08-31	46750.09375	48189.550781	47024.339844	47166.6875	34730363427
2021-08-30	46950.273438	48925.605469	48834.851563	47054.984375	31847007016
2021-08-29	47925.855469	49644.113281	48911.25	48829.832031	25889650240
2021-08-28	48499.238281	49283.503906	49072.585938	48902.402344	28568103401
2021-08-27	46394.28125	49112.785156	46894.554688	49058.667969	34511076995
2021-08-26	46405.78125	49347.582031	49002.640625	46942.21875	32666549568
2021-08-25	47163.613281	49202.878906	47727.257813	48960.789063	32646349931
2021-08-24	47687.117188	49878.769531	49562.347656	47706.117188	35361168834
2021-08-23	49074.605469	50482.078125	49291.675781	49546.148438	34305053719
2021-08-22	48199.941406	49471.609375	48869.105469	49321.652344	25370975378
2021-08-21	48312.199219	49717.019531	49327.074219	48905.492188	40585205312
2021-08-20	46650.707031	49342.152344	46723.121094	49339.175781	34706867452
2021-08-19	43998.316406	46970.761719	44741.882813	46717.578125	37204312299
2021-08-18	44364.027344	45952.0625	44686.75	44801.1875	32194123075
2021-08-17	44512.417969	47139.570313	45936.457031	44695.359375	33451362600
2021-08-16	45700.320313	47998.097656	47019.960938	46004.484375	32776876610
2021-08-15	45579.589844	47357.105469	47096.667969	47047.003906	30988958446
2021-08-14	46177.632813	48098.683594	47810.6875	47096.945313	31211354442
2021-08-13	44282.417969	47831.976563	44439.691406	47793.320313	31744259539
2021-08-12	43861.445313	46228.910156	45576.878906	44428.289063	33723620826
2021-08-11	45351.710938	46735.632813	45599.703125	45593.636719	34319709073
2021-08-10	44705.554688	46637.988281	46280.847656	45585.03125	33546019517
2021-08-09	42848.6875	46456.832031	43791.925781	46365.402344	38734079049
2021-08-08	43331.910156	45282.351563	44574.4375	43798.117188	36302664750
2021-08-07	42618.566406	44689.859375	42832.796875	44555.800781	40030862141
2021-08-06	39932.179688	43271.660156	40865.867188	42816.5	38226483046
2021-08-05	37458.003906	41341.933594	39744.515625	40869.554688	35185031017
2021-08-04	37589.164063	39952.296875	38213.332031	39747.503906	25372562724
2021-08-03	37782.050781	39750.03125	39178.402344	38152.980469	26189830450
2021-08-02	38746.347656	40419.179688	39907.261719	39201.945313	25595265436
2021-08-01	39540.941406	42541.679688	41460.84375	39974.894531	26688438115
2021-07-31	41110.832031	42231.449219	42196.304688	41626.195313	25802845343
2021-07-30	38397.355469	42235.546875	40027.484375	42235.546875	33072782960
2021-07-29	39352.058594	40593.070313	39995.453125	40008.421875	27167146027
2021-07-28	38862.4375	40816.070313	39503.1875	39995.90625	38702404695
2021-07-27	36441.726563	39406.941406	37276.035156	39406.941406	35097370560
2021-07-26	35287.3125	40499.675781	35384.03125	37337.535156	51022126212
2021-07-25	33881.835938	35364.925781	34290.292969	35350.1875	20856685287
2021-07-24	33424.859375	34490.390625	33593.730469	34292.445313	21664706865
2021-07-23	32057.892578	33581.550781	32305.958984	33581.550781	22552046192
2021-07-22	31745.298828	32576.400391	32138.873047	32313.105469	19555230518
2021-07-21	29526.183594	32752.326172	29796.285156	32110.693359	28203024559
2021-07-20	29360.955078	31006.1875	30838.285156	29807.347656	23148267245
2021-07-19	30563.734375	31885.859375	31800.011719	30817.832031	20434789545
2021-07-18	31215.492188	32398.996094	31533.884766	31796.810547	18787986667
2021-07-17	31223.990234	31935.945313	31397.308594	31533.068359	18895018942
2021-07-16	31100.673828	32218.40625	31841.550781	31421.539063	23699476918
2021-07-15	31175.708984	33159.640625	32827.875	31780.730469	21300524237
2021-07-14	31639.125	33061.398438	32723.845703	32822.347656	21376531210
2021-07-13	32261.419922	33327.101563	33125.46875	32702.025391	19120856669
2021-07-12	32697.308594	34592.15625	34254.015625	33155.847656	24321499537
2021-07-11	33346.738281	34584.703125	33509.078125	34240.1875	20108729370
2021-07-10	33116.011719	34209.070313	33811.242188	33520.519531	22971873468
2021-07-09	32318.880859	34042.292969	32861.671875	33798.011719	27436021028
2021-07-08	32133.183594	33907.90625	33889.605469	32877.371094	29910396946
2021-07-07	33839.289063	34997.664063	34225.679688	33855.328125	24796027477
2021-07-06	33599.917969	35038.535156	33723.507813	34235.195313	26501259870
2021-07-05	33213.660156	35284.34375	35284.34375	33746.003906	26721554282
2021-07-04	34396.476563	35937.566406	34665.566406	35287.78125	24924307911
2021-07-03	33402.695313	34909.261719	33854.421875	34668.546875	24383958643
2021-07-02	32770.679688	33939.589844	33549.601563	33897.046875	38728974942
2021-07-01	32883.78125	35035.984375	35035.984375	33572.117188	37838957079
2021-06-30	34086.152344	36074.757813	35908.386719	35040.835938	34059036099
2021-06-29	34252.484375	36542.109375	34475.558594	35867.777344	37901460044
2021-06-28	33902.074219	35219.890625	34679.121094	34434.335938	33892523752
2021-06-27	32071.757813	34656.128906	32287.523438	34649.644531	35511640894
2021-06-26	30184.501953	32637.587891	31594.664063	32186.277344	38585385521
2021-06-25	31350.884766	35487.246094	34659.105469	31637.779297	40230904226
2021-06-24	32385.214844	35228.851563	33682.800781	34662.4375	33123368116
2021-06-23	31772.632813	34753.410156	32515.714844	33723.027344	46317108925
2021-06-22	28893.621094	33292.453125	31622.376953	32505.660156	58964353058
2021-06-21	31295.935547	35721.640625	35641.144531	31676.693359	52809038594
2021-06-20	33432.074219	36059.484375	35563.140625	35698.296875	36664034054
2021-06-19	34933.0625	36457.796875	35854.527344	35615.871094	31207279719
2021-06-18	35255.855469	38187.261719	38099.476563	35787.246094	36200887275
2021-06-17	37439.675781	39513.671875	38341.421875	38053.503906	37096670047
2021-06-16	38176.035156	40516.777344	40168.691406	38347.0625	39211635100
2021-06-15	39609.46875	41295.269531	40427.167969	40406.269531	46420149185
2021-06-14	38757.285156	40978.363281	39016.96875	40218.476563	43148914673
2021-06-13	34864.109375	39322.78125	35555.789063	39097.859375	40669112838
2021-06-12	34728.191406	37408.925781	37340.144531	35552.515625	37924228550
2021-06-11	36044.449219	37608.695313	36697.03125	37334.398438	38699736985
2021-06-10	35847.59375	38334.324219	37389.515625	36702.597656	43576032854
2021-06-09	32475.865234	37537.371094	33416.976563	37345.121094	53972919008
2021-06-08	31114.443359	34017.386719	33589.519531	33472.632813	49902050442
2021-06-07	33480.640625	36790.570313	35835.265625	33560.707031	33683936663
2021-06-06	35304.578125	36436.421875	35538.609375	35862.378906	28913440585
2021-06-05	34900.414063	37917.714844	36880.15625	35551.957031	35959473399
2021-06-04	35717.722656	39242.484375	39242.484375	36894.40625	41831090187
2021-06-03	37243.972656	39478.953125	37599.410156	39208.765625	35460750427
2021-06-02	35966.308594	38231.339844	36699.921875	37575.179688	33070867190
2021-06-01	35787.085938	37896.734375	37293.792969	36684.925781	34639423297
2021-05-31	34241.945313	37468.25	35658.59375	37332.855469	39009847639
2021-05-30	33520.738281	36400.667969	34607.40625	35678.128906	31646080921
2021-05-29	33693.929688	37234.5	35684.15625	34616.066406	45231013335
2021-05-28	34779.039063	38856.96875	38507.082031	35697.605469	55200191952
2021-05-27	37247.902344	40379.617188	39316.890625	38436.96875	43210968721
2021-05-26	37905.835938	40782.078125	38392.625	39294.199219	51346735160
2021-05-25	36581.429688	39776.351563	38795.78125	38402.222656	56211915803
2021-05-24	34551.082031	39835.140625	34700.363281	38705.980469	67359584098
2021-05-23	31227.339844	38289.21875	37531.449219	34770.582031	78469274361
2021-05-22	35383.683594	38831.054688	37371.03125	37536.632813	57377273240
2021-05-21	33616.453125	42172.171875	40596.949219	37304.691406	82051616861
2021-05-20	35050.617188	42462.984375	36753.667969	40782.738281	88281943359
2021-05-19	30681.496094	43546.117188	42944.976563	37002.441406	126358098747
2021-05-18	42367.832031	45812.457031	43488.058594	42909.402344	56187365084
2021-05-17	42207.289063	46623.558594	46415.898438	43537.511719	74903638450
2021-05-16	43963.351563	49720.042969	46716.636719	46456.058594	64047871555
2021-05-15	46664.140625	50639.664063	49855.496094	46760.1875	59161047474
2021-05-14	48868.578125	51438.117188	49682.980469	49880.535156	55737497453
2021-05-13	46980.019531	51330.84375	49735.433594	49716.191406	96721152926
2021-05-12	49150.535156	57939.363281	56714.53125	49150.535156	75215403907
2021-05-11	54608.652344	56872.542969	55847.242188	56704.574219	61308396325
2021-05-10	54071.457031	59519.355469	58250.871094	55859.796875	71776546298
2021-05-09	56482.003906	59210.882813	58877.390625	58232.316406	65906690347
2021-05-08	56975.210938	59464.613281	57352.765625	58803.777344	65382980634
2021-05-07	55321.847656	58606.632813	56413.953125	57356.402344	68434023376
2021-05-06	55382.507813	58363.316406	57441.308594	56396.515625	69523285106
2021-05-05	52969.054688	57911.363281	53252.164063	57424.007813	69241316747
2021-05-04	53191.425781	57214.179688	57214.179688	53333.539063	68564706967
2021-05-03	56590.871094	58973.308594	56620.273438	57200.292969	51713139031
2021-05-02	56141.90625	57902.59375	57825.863281	56631.078125	38177405335
2021-05-01	57052.273438	58448.339844	57714.664063	57828.050781	42836427360
2021-04-30	53129.601563	57900.71875	53568.664063	57750.175781	52395931985
2021-04-29	52418.027344	55115.84375	54858.089844	53555.109375	46088929780
2021-04-28	53887.917969	56227.207031	55036.636719	54824.703125	48000572955
2021-04-27	53319.1875	55416.964844	54030.304688	55033.117188	49448222757
2021-04-26	48852.796875	54288.003906	49077.792969	54021.753906	58284039825
2021-04-25	47159.484375	50506.019531	50052.832031	49004.253906	46117114240
2021-04-24	48805.285156	51167.5625	51143.226563	50050.867188	49014494781
2021-04-23	47714.664063	52120.792969	51739.808594	51093.652344	86668667320
2021-04-22	50583.8125	55410.230469	53857.105469	51762.273438	74798630778
2021-04-21	53695.46875	56757.972656	56471.128906	53906.089844	54926612466
2021-04-20	53448.046875	57062.148438	55681.792969	56473.03125	67849323955
2021-04-19	54368.59375	57520.054688	56191.585938	55724.265625	65344865159
2021-04-18	52829.535156	61057.457031	60701.886719	56216.183594	97468872758
2021-04-17	60361.351563	62572.175781	61529.921875	60683.820313	66138759198
2021-04-16	60222.53125	63594.722656	63258.503906	61572.789063	84293007468
2021-04-15	62208.964844	63821.671875	63075.195313	63314.011719	60954381579
2021-04-14	61554.796875	64863.097656	63523.753906	63109.695313	77451779687
2021-04-13	59869.957031	63742.285156	59890.019531	63503.457031	69983454362
2021-04-12	59589.875	61253.035156	60175.945313	59893.453125	51828688519
2021-04-11	59289.796875	60790.554688	59846.230469	60204.964844	46280252580
2021-04-10	58038.707031	61276.664063	58253.777344	59793.234375	58238470525
2021-04-09	57807.863281	58937.046875	58326.5625	58245.003906	46655208546
2021-04-08	55879.085938	58338.738281	56099.914063	58323.953125	53053855641
2021-04-07	55604.023438	58731.144531	58186.507813	56048.9375	75645303584
2021-04-06	57646.808594	59479.578125	59171.933594	58192.359375	66058027988
2021-04-05	57694.824219	59891.296875	58760.875	59057.878906	60706272115
2021-04-04	57168.675781	58913.746094	57604.839844	58758.554688	50749662970
2021-04-03	57603.890625	60110.269531	59397.410156	57603.890625	59641344484
2021-04-02	58869.28125	60267.1875	59098.878906	59384.3125	58727860620
2021-04-01	58505.277344	59586.070313	58926.5625	59095.808594	61669163792
2021-03-31	57726.417969	59930.027344	58930.277344	58918.832031	65520826225
2021-03-30	57251.550781	59447.222656	57750.132813	58917.691406	54414116432
2021-03-29	55139.339844	58342.097656	55947.898438	57750.199219	57625587027
2021-03-28	55071.113281	56610.3125	55974.941406	55950.746094	47686580918
2021-03-27	54242.910156	56568.214844	55137.566406	55973.511719	47266542233
2021-03-26	51579.855469	55137.3125	51683.011719	55137.3125	56652197978
2021-03-25	50856.570313	53392.386719	52726.746094	51704.160156	67999812841
2021-03-24	52514.332031	57262.382813	54710.488281	52774.265625	70567223787
2021-03-23	53470.695313	55985.441406	54511.660156	54738.945313	56435023914
2021-03-22	54288.15625	58471.480469	57517.890625	54529.144531	56521454974
2021-03-21	56005.617188	58767.898438	58309.914063	57523.421875	51943414539
2021-03-20	58213.296875	60031.285156	58332.261719	58313.644531	50361731222
2021-03-19	56643.703125	59498.375	57850.441406	58346.652344	49063873786
2021-03-18	54253.578125	60116.25	58893.078125	57858.921875	55746041000
2021-03-17	54528.628906	58969.816406	56825.828125	58870.894531	60258313191
2021-03-16	53555.027344	56833.179688	55840.785156	56804.902344	59749798599
2021-03-15	55393.164063	60540.992188	59267.429688	55907.199219	66419369890
2021-03-14	59302.316406	61597.917969	61221.132813	59302.316406	43901225564
2021-03-13	56217.972656	61683.863281	57343.371094	61243.085938	60669829814
2021-03-12	55376.648438	57996.621094	57821.21875	57332.089844	55689944702
2021-03-11	54484.59375	58091.0625	55963.179688	57805.121094	56772343595
2021-03-10	53290.890625	57258.253906	54824.011719	56008.550781	57295577613
2021-03-09	51981.832031	54824.117188	52272.96875	54824.117188	50912227384
2021-03-08	49506.054688	52314.070313	51174.117188	52246.523438	48597428048
2021-03-07	48918.679688	51384.367188	48918.679688	51206.691406	43137459378
2021-03-06	47257.527344	49147.21875	48899.230469	48912.382813	34363564661
2021-03-05	46542.515625	49396.429688	48527.03125	48927.304688	48625928883
2021-03-04	47656.929688	51735.089844	50522.304688	48561.167969	52343816680
2021-03-03	48274.320313	52535.136719	48415.816406	50538.242188	53220811975
2021-03-02	47228.84375	50127.511719	49612.105469	48378.988281	47530897720
2021-03-01	45115.09375	49784.015625	45159.503906	49631.242188	53891300112
2021-02-28	43241.617188	46716.429688	46194.015625	45137.769531	53443887451
2021-02-27	45269.027344	48253.269531	46344.773438	46188.453125	45910946382
2021-02-26	44454.84375	48370.785156	47180.464844	46339.761719	350967941479
2021-02-25	47093.851563	51948.96875	49709.082031	47093.851563	54506565949
2021-02-24	47213.5	51290.136719	48835.085938	49705.332031	63695521388
2021-02-23	45290.589844	54204.929688	54204.929688	48824.425781	106102492824
2021-02-22	48967.566406	57533.390625	57532.738281	54207.320313	92052420332
2021-02-21	55672.609375	58330.570313	56068.566406	57539.945313	51897585191
2021-02-20	54626.558594	57505.226563	55887.335938	56099.519531	68145460026
2021-02-19	50937.277344	56113.652344	51675.980469	55888.132813	63495496918
2021-02-18	51015.765625	52474.105469	52140.972656	51679.796875	52054723579
2021-02-17	49072.378906	52533.914063	49207.277344	52149.007813	80820545404
2021-02-16	47201.304688	50341.101563	47944.457031	49199.871094	77049582886
2021-02-15	46347.476563	48875.570313	48696.535156	47945.058594	77069903166
2021-02-14	47114.507813	49487.640625	47114.507813	48717.289063	71248675228
2021-02-13	46392.28125	48047.746094	47491.203125	47105.515625	70250456155
2021-02-12	46424.976563	48745.734375	47877.035156	47504.851563	76555041196
2021-02-11	44187.761719	48463.46875	44898.710938	47909.332031	81388911810
2021-02-10	43881.152344	47145.566406	46469.761719	44918.183594	87301089896
2021-02-09	45166.960938	48003.722656	46184.992188	46481.105469	91809846886
2021-02-08	38076.324219	46203.929688	38886.828125	46196.464844	101467222686
2021-02-07	37446.152344	39621.835938	39250.191406	38903.441406	65500641143
2021-02-06	38138.386719	40846.546875	38138.386719	39266.011719	71326033653
2021-02-05	36658.761719	38225.90625	36931.546875	38144.308594	58598066402
2021-02-04	36317.5	38592.175781	37475.105469	36926.066406	68838074391
2021-02-03	35443.984375	37480.1875	35510.820313	37472.089844	61166818158
2021-02-02	33489.21875	35896.882813	33533.199219	35510.289063	63088585433
2021-02-01	32384.228516	34638.214844	33114.578125	33537.175781	61400400660
2021-01-31	32270.175781	34288.332031	34270.878906	33114.359375	52754542671
2021-01-30	32940.1875	34834.707031	34295.933594	34269.523438	65141828798
2021-01-29	32064.814453	38406.261719	34318.671875	34316.386719	117894572511
2021-01-28	30023.207031	31891.300781	30441.041016	31649.605469	78948162368
2021-01-27	29367.138672	32564.029297	32564.029297	30432.546875	62576762015
2021-01-26	31030.265625	32794.550781	32358.613281	32569.849609	60255421470
2021-01-25	32087.787109	34802.742188	32285.798828	32366.392578	59897054837
2021-01-24	31106.685547	32944.007813	32064.376953	32289.378906	48643830599
2021-01-23	31493.160156	33360.976563	32985.757813	32067.642578	48354737975
2021-01-22	28953.373047	33811.851563	30817.625	33005.761719	77207272511
2021-01-21	30250.75	35552.679688	35549.398438	30825.699219	75643067688
2021-01-20	33570.476563	36378.328125	36050.113281	35547.75	66834573161
2021-01-19	36069.804688	37755.890625	36642.234375	36069.804688	57244195486
2021-01-18	34883.84375	37299.285156	35792.238281	36630.074219	49511702429
2021-01-17	34069.320313	36722.351563	36163.648438	35791.277344	52359854336
2021-01-16	35633.554688	37864.367188	36821.648438	36178.140625	57706187875
2021-01-15	34659.589844	39577.710938	39156.707031	36825.367188	67760757881
2021-01-14	36868.5625	39966.40625	37325.109375	39187.328125	63615990033
2021-01-13	32584.667969	37599.960938	33915.121094	37316.359375	69364315979
2021-01-12	32697.976563	36568.527344	35516.359375	33922.960938	74773277909
2021-01-11	30549.599609	38346.53125	38346.53125	35566.65625	123320567398
2021-01-10	35984.628906	41420.191406	40254.21875	38356.441406	79980747690
2021-01-09	38980.875	41436.351563	40788.640625	40254.546875	61984162837
2021-01-08	36838.636719	41946.738281	39381.765625	40797.609375	88107519480
2021-01-07	36491.191406	40180.367188	36833.875	39371.042969	84762141031
2021-01-06	33514.035156	36879.699219	34013.613281	36824.363281	75289433811
2021-01-05	30221.1875	34437.589844	31977.041016	33992.429688	67547324782
2021-01-04	28722.755859	33440.21875	32810.949219	31971.914063	81163475344
2021-01-03	32052.316406	34608.558594	32129.408203	32782.023438	78665235201
2021-01-02	29091.181641	33155.117188	29376.455078	32127.267578	67865420765
2021-01-01	28803.585938	29600.626953	28994.009766	29374.152344	40730301359
2020-12-31	28201.992188	29244.876953	28841.574219	29001.720703	46754964848
2020-12-30	27360.089844	28937.740234	27360.089844	28840.953125	51287442704
2020-12-29	25987.298828	27370.720703	27081.810547	27362.4375	45265946774
2020-12-28	26207.640625	27389.111328	26280.822266	27084.808594	49056742892
2020-12-27	25922.769531	28288.839844	26439.373047	26272.294922	66479895605
2020-12-26	24522.689453	26718.070313	24677.015625	26437.037109	48332647295
2020-12-25	23463.673828	24710.101563	23733.570313	24664.791016	42068395845
2020-12-24	22777.597656	23768.337891	23240.203125	23735.949219	41080759712
2020-12-23	22802.646484	24024.490234	23781.974609	23241.345703	51146161904
2020-12-22	22430.605469	23789.902344	22794.039063	23783.029297	44171632680
2020-12-21	22159.367188	24059.982422	23474.455078	22803.082031	45852713980
2020-12-20	23147.710938	24209.660156	23861.765625	23477.294922	37844228421
2020-12-19	22826.472656	24085.855469	23132.865234	23869.832031	38487546579
2020-12-18	22399.8125	23238.601563	22806.796875	23137.960938	40387896274
2020-12-17	21234.675781	23642.660156	21308.351563	22805.162109	71378606373
2020-12-16	19298.316406	21458.908203	19418.818359	21310.597656	44409011479
2020-12-15	19079.841797	19525.007813	19246.919922	19417.076172	26741982541
2020-12-14	19012.708984	19305.099609	19144.492188	19246.644531	22473997681
2020-12-13	18734.332031	19381.535156	18806.765625	19142.382813	25450468636
2020-12-12	18046.041016	18919.550781	18051.320313	18803.65625	21752580801
2020-12-11	17619.533203	18268.453125	18263.929688	18058.904297	27919640985
2020-12-10	17957.064453	18553.298828	18553.298828	18264.992188	25547132265
2020-12-09	17935.546875	18626.292969	18320.884766	18553.916016	34420373070
2020-12-08	18269.945313	19283.478516	19191.529297	18321.144531	31692288756
2020-12-07	18931.142578	19411.828125	19343.128906	19191.630859	26896357742
2020-12-06	18897.894531	19390.5	19154.179688	19345.121094	25293775714
2020-12-05	18590.193359	19160.449219	18698.384766	19154.230469	27242455063
2020-12-04	18697.193359	19511.404297	19446.966797	18699.765625	33872388057
2020-12-03	18925.785156	19566.191406	19205.925781	19445.398438	31930317405
2020-12-02	18347.71875	19308.330078	18801.744141	19201.091797	37387697138
2020-12-01	18321.921875	19845.974609	19633.769531	18802.998047	49633658712
2020-11-30	18178.322266	19749.263672	18178.322266	19625.835938	47728480399
2020-11-29	17559.117188	18283.628906	17719.634766	18177.484375	31133957704
2020-11-28	16910.652344	17853.939453	17112.933594	17717.414063	32601040733
2020-11-27	16526.423828	17445.023438	17153.914063	17108.402344	38886494645
2020-11-26	16351.035156	18866.285156	18729.839844	17150.623047	61396835736
2020-11-25	18581.146484	19390.964844	19104.410156	18732.121094	43710357371
2020-11-24	18128.65625	19348.271484	18365.015625	19107.464844	51469565008
2020-11-23	18000.796875	18711.425781	18370.017578	18364.121094	42741112307
2020-11-22	17671.384766	18688.96875	18642.232422	18370.001953	41280434225
2020-11-21	18444.359375	18936.621094	18621.316406	18642.232422	39650210707
2020-11-20	17765.794922	18773.226563	17817.083984	18621.314453	36992873939
2020-11-19	17382.554688	18119.546875	17803.861328	17817.089844	36985055355
2020-11-18	17352.90625	18393.949219	17645.191406	17804.005859	49064800277
2020-11-17	16564.544922	17782.919922	16685.691406	17645.40625	39006849169
2020-11-16	15880.706055	16816.181641	15955.577148	16716.111328	31526766675
2020-11-15	15793.53418	16123.110352	16068.139648	15955.587891	23653867582
2020-11-14	15749.193359	16317.808594	16317.808594	16068.138672	27481710135
2020-11-13	15992.152344	16463.177734	16276.44043	16317.808594	31599492172
2020-11-12	15534.771484	16305.003906	15701.298828	16276.34375	34175758344
2020-11-11	15290.006836	15916.260742	15290.90918	15701.339844	29772374934
2020-11-10	15124.959961	15450.329102	15332.350586	15290.902344	25574938143
2020-11-09	14865.529297	15785.136719	15479.595703	15332.31543	34149115565
2020-11-08	14744.110352	15637.320313	14833.753906	15479.567383	26632075028
2020-11-07	14423.203125	15737.095703	15565.880859	14833.753906	35024953705
2020-11-06	15226.839844	15903.4375	15579.729492	15565.880859	39837841971
2020-11-05	14102.088867	15706.404297	14133.733398	15579.848633	40856321438
2020-11-04	13580.47168	14218.766602	13950.488281	14133.707031	35116364961
2020-11-03	13325.441406	13984.981445	13550.451172	13950.300781	29869951617
2020-11-02	13243.160156	13808.323242	13737.032227	13550.489258	30771455467
2020-11-01	13628.37793	13862.033203	13780.995117	13737.109375	24453857900
2020-10-31	13457.530273	14028.213867	13546.532227	13780.995117	30306464718
2020-10-30	13136.198242	13651.516602	13437.874023	13546.522461	30581485200
2020-10-29	12980.05957	13612.047852	13271.298828	13437.882813	56499499598
2020-10-28	12932.250977	13837.695313	13654.214844	13271.285156	35867318894
2020-10-27	13060.837891	13759.668945	13075.242188	13654.21875	33749878155
2020-10-26	12822.382813	13225.297852	13031.201172	13075.248047	29461458313
2020-10-25	12910.061523	13329.183594	13108.063477	13031.173828	24406920575
2020-10-24	12885.74707	13145.066406	12931.574219	13108.0625	24542317939
2020-10-23	12752.647461	13015.961914	12971.548828	12931.539063	28974975002
2020-10-22	12717.09375	13161.59375	12801.635742	12965.891602	34729759598
2020-10-21	11900.928711	13184.566406	11913.077148	12823.689453	43414712626
2020-10-20	11681.480469	11999.917969	11745.974609	11916.334961	30915821592
2020-10-19	11408.290039	11799.092773	11495.038086	11742.037109	23860769927
2020-10-18	11347.578125	11483.359375	11355.982422	11483.359375	18283314340
2020-10-17	11285.345703	11386.261719	11322.123047	11358.101563	19130430173
2020-10-16	11223.012695	11540.061523	11502.828125	11322.123047	25635480771
2020-10-15	11303.603516	11569.914063	11426.602539	11495.349609	24487233057
2020-10-14	11307.831055	11539.977539	11429.047852	11429.506836	24103426719
2020-10-13	11321.224609	11548.984375	11548.719727	11425.899414	24241420250
2020-10-12	11240.686523	11698.467773	11392.635742	11555.363281	26163972641
2020-10-11	11288.62793	11428.813477	11296.082031	11384.181641	19968627059
2020-10-10	11056.94043	11442.210938	11059.142578	11296.361328	22877978587
2020-10-09	10862.974609	11105.849609	10925.444336	11079.46582	22593173917
2020-10-08	10569.823242	10939.799805	10677.625	10923.62793	21962121001
2020-10-07	10591.963867	10687.268555	10619.803711	10679.136719	17634388529
2020-10-06	10565.197266	10803.456055	10799.77832	10621.664063	22264958686
2020-10-05	10646.443359	10804.000977	10688.03418	10804.000977	19385191766
2020-10-04	10531.342773	10700.791016	10567.919922	10684.428711	17546792791
2020-10-03	10527.978516	10614.091797	10583.806641	10565.493164	17094010304
2020-10-02	10440.311523	10662.813477	10624.390625	10585.164063	23127839259
2020-10-01	10493.552734	10915.84375	10785.010742	10623.330078	27178227815
2020-09-30	10689.670898	10856.52832	10845.411133	10787.618164	20759622010
2020-09-29	10665.344727	10858.939453	10712.462891	10848.830078	20459870042
2020-09-28	10716.676758	10949.123047	10771.641602	10721.327148	22720365389
2020-09-27	10643.458008	10804.732422	10752.939453	10774.426758	18016880214
2020-09-26	10682.082031	10778.5	10702.237305	10754.4375	18105012128
2020-09-25	10594.047852	10757.548828	10747.472656	10702.290039	21232549821
2020-09-24	10215.205078	10765.794922	10227.479492	10745.548828	23017536742
2020-09-23	10185.774414	10637.847656	10539.457031	10225.864258	22986733997
2020-09-22	10382.726563	10568.077148	10459.624023	10538.459961	23621787804
2020-09-21	10380.260742	10988.304688	10934.925781	10462.259766	28884999244
2020-09-20	10814.477539	11095.870117	11095.870117	10938.271484	24699523788
2020-09-19	10909.618164	11134.092773	10933.75293	11094.34668	22764204008
2020-09-18	10829.657227	11034.908203	10951.820313	10944.585938	26341903912
2020-09-17	10774.62793	11037.420898	10973.251953	10948.990234	38151810523
2020-09-16	10704.884766	11100.124023	10797.761719	10974.905273	30769986455
2020-09-15	10656.459961	10938.631836	10677.754883	10796.951172	32509451925
2020-09-14	10266.008789	10800.010742	10328.734375	10680.837891	35453581940
2020-09-13	10224.330078	10577.214844	10452.399414	10323.755859	36506852789
2020-09-12	10292.386719	10578.837891	10409.861328	10442.170898	36750077324
2020-09-11	10140.836914	10434.922852	10369.02832	10400.915039	45201121775
2020-09-10	10238.135742	10503.912109	10242.330078	10363.138672	54406443211
2020-09-09	10017.250977	10350.542969	10134.151367	10242.347656	24128292755
2020-09-08	9945.110352	10414.775391	10369.306641	10131.516602	33430927462
2020-09-07	9916.493164	10399.15332	10280.998047	10369.563477	33703098409
2020-09-06	10056.885742	10353.927734	10167.216797	10280.351563	37071460174
2020-09-05	9946.675781	10581.571289	10512.530273	10169.567383	44916565292
2020-09-04	10207.94043	10663.919922	10230.365234	10511.813477	29965130374
2020-09-03	10182.464844	11443.022461	11407.191406	10245.296875	31927261555
2020-09-02	11290.793945	11964.823242	11964.823242	11414.03418	28037405299
2020-09-01	11601.128906	12067.081055	11679.316406	11970.478516	27311555343
2020-08-31	11598.318359	11768.876953	11713.306641	11680.820313	22285928250
2020-08-30	11492.381836	11715.264648	11508.713867	11711.505859	19760127945
2020-08-29	11466.292969	11585.640625	11541.054688	11506.865234	17485597759
2020-08-28	11316.422852	11545.615234	11325.295898	11542.5	19807127588
2020-08-27	11185.941406	11570.786133	11485.608398	11323.397461	23240415076
2020-08-26	11296.993164	11530.052734	11366.894531	11488.363281	22466660958
2020-08-25	11189.850586	11778.299805	11773.588867	11366.134766	26301509932
2020-08-24	11623.25	11807.631836	11663.689453	11774.595703	20681511755
2020-08-23	11559.920898	11713.429688	11679.696289	11664.847656	18482062658
2020-08-22	11448.805664	11689.407227	11585.477539	11681.825195	20224191306
2020-08-21	11564.979492	11899.259766	11878.026367	11592.489258	23762425999
2020-08-20	11710.063477	11900.411133	11761.5	11878.37207	20175242945
2020-08-19	11687.333008	12028.923828	11990.884766	11758.283203	24502851117
2020-08-18	11954.525391	12335.707031	12251.895508	11991.233398	26043227672
2020-08-17	11806.696289	12359.056641	11895.658203	12254.402344	28227687027
2020-08-16	11737.188477	11934.901367	11866.685547	11892.803711	20583375490
2020-08-15	11768.697266	11963.203125	11768.697266	11865.698242	23354924400
2020-08-14	11685.455078	12150.994141	11772.65918	11768.871094	24237958589
2020-08-13	11216.87207	11796.396484	11588.405273	11784.137695	27522199497
2020-08-12	11249.605469	11748.396484	11404.59668	11584.93457	25064548486
2020-08-11	11195.708984	11932.710938	11881.647461	11410.525391	27039782640
2020-08-10	11662.256836	12045.140625	11662.256836	11878.111328	26114112569
2020-08-09	11548.78418	11806.056641	11737.325195	11675.739258	17489608833
2020-08-08	11558.431641	11800.064453	11604.553711	11754.045898	17572057837
2020-08-07	11408.59375	11898.038086	11778.894531	11601.472656	23132312867
2020-08-06	11598.713867	11902.335938	11749.871094	11779.773438	23400740340
2020-08-05	11158.285156	11786.617188	11203.823242	11747.022461	24411254471
2020-08-04	11109.31543	11385.381836	11244.378906	11227.791992	21931012096
2020-08-03	11012.415039	11453.079102	11043.768555	11246.348633	20271713443
2020-08-02	11018.129883	12034.144531	11758.764648	11053.614258	27410067336
2020-08-01	11239.682617	11794.775391	11322.570313	11759.592773	26075670303
2020-07-31	10987.053711	11415.864258	11110.210938	11323.466797	23160469766
2020-07-30	10895.455078	11169.356445	11099.833008	11111.213867	22857247901
2020-07-29	10856.141602	11304.397461	10912.953125	11100.467773	24617249715
2020-07-28	10632.631836	11204.327148	11017.463867	10912.823242	28766551142
2020-07-27	9903.969727	11298.22168	9905.217773	10990.873047	35359749590
2020-07-26	9652.847656	10023.807617	9680.234375	9905.166992	20507998997
2020-07-25	9530.211914	9704.556641	9539.485352	9677.113281	16610070933
2020-07-24	9481.454102	9623.336914	9585.514648	9536.892578	16552768325
2020-07-23	9483.003906	9610.24707	9527.141602	9581.072266	18146399002
2020-07-22	9319.65332	9530.518555	9375.080078	9525.363281	16532254884
2020-07-21	9149.389648	9407.262695	9162.514648	9374.887695	18069581955
2020-07-20	9137.509766	9214.270508	9187.220703	9164.231445	13755604145
2020-07-19	9097.632813	9201.398438	9158.005859	9185.817383	12939002784
2020-07-18	9100.824219	9230.983398	9151.183594	9159.040039	12252601474
2020-07-17	9089.202148	9182.253906	9131.8125	9151.392578	13944570749
2020-07-16	9088.947266	9214.3125	9191.980469	9132.227539	15713967522
2020-07-15	9171.933594	9275.325195	9241.897461	9192.836914	15844731575
2020-07-14	9171.661133	9283.841797	9238.703125	9243.213867	18085038362
2020-07-13	9224.292969	9306.405273	9277.205078	9243.614258	17519821266
2020-07-12	9197.450195	9319.418945	9241.054688	9276.5	14452361906
2020-07-11	9199.485352	9293.532227	9277.511719	9240.34668	13249910444
2020-07-10	9118.001953	9287.47168	9273.357422	9278.807617	16860035604
2020-07-09	9234.999023	9431.378906	9427.994141	9277.967773	18000702524
2020-07-08	9249.5	9450.335938	9253.020508	9428.333008	19702359882
2020-07-07	9201.81543	9360.617188	9349.161133	9252.277344	13839652594
2020-07-06	9058.664063	9375.474609	9072.849609	9375.474609	17889263251
2020-07-05	8977.015625	9162.183594	9126.09082	9073.942383	12903406143
2020-07-04	9053.629883	9183.295898	9084.233398	9132.488281	12290528515
2020-07-03	9058.794922	9202.344727	9124.842773	9087.303711	13078970998
2020-07-02	9036.623047	9274.962891	9231.139648	9123.410156	16338916796
2020-07-01	9104.735352	9309.754883	9145.985352	9228.325195	15971550355
2020-06-30	9084.837891	9217.835938	9185.581055	9137.993164	15735797743
2020-06-29	9041.875977	9237.573242	9140.029297	9190.854492	16460547078
2020-06-28	8975.525391	9197.546875	9048.460938	9143.582031	14560870760
2020-06-27	8998.216797	9207.810547	9167.824219	9045.390625	17273093144
2020-06-26	9101.738281	9310.516602	9260.995117	9162.917969	18341465836
2020-06-25	9095.324219	9340.161133	9314.126953	9264.813477	18616048626
2020-06-24	9278.233398	9680.367188	9632.149414	9313.610352	18961716075
2020-06-23	9547.24707	9670.541016	9644.076172	9629.658203	17006433272
2020-06-22	9296.87207	9655.073242	9300.915039	9648.717773	21104009513
2020-06-21	9300.430664	9401.107422	9330.926758	9303.629883	15324301168
2020-06-20	9247.379883	9394.97168	9290.959961	9332.34082	17130541557
2020-06-19	9274.295898	9440.875977	9410.293945	9288.018555	19632223107
2020-06-18	9328.395508	9482.782227	9481.567383	9411.84082	17770083002
2020-06-17	9327.339844	9540.422852	9533.78418	9480.254883	20177709879
2020-06-16	9400.445313	9579.430664	9454.266602	9538.024414	21565537208
2020-06-15	8990.175781	9504.860352	9386.035156	9450.702148	26699704768
2020-06-14	9347.59375	9482.270508	9477.553711	9386.788086	18991732745
2020-06-13	9396.009766	9493.211914	9480.735352	9475.277344	17564322315
2020-06-12	9285.851563	9540.46582	9320.69043	9480.84375	22610564515
2020-06-11	9263.069336	9938.297852	9870.078125	9321.78125	30247143440
2020-06-10	9728.291016	9908.896484	9794.119141	9870.094727	25706567600
2020-06-09	9664.719727	9836.369141	9774.360352	9795.700195	23717842782
2020-06-08	9675.885742	9782.306641	9760.063477	9771.489258	21486346311
2020-06-07	9458.150391	9768.498047	9653.00293	9758.852539	25015250845
2020-06-06	9591.024414	9773.431641	9664.904297	9653.679688	20438419222
2020-06-05	9663.216797	9869.237305	9800.21582	9665.533203	23509628646
2020-06-04	9525.24707	9887.610352	9655.854492	9800.636719	25921805071
2020-06-03	9471.84668	9682.859375	9533.760742	9656.717773	25007459262
2020-06-02	9460.571289	10182.34082	10162.973633	9529.803711	39137252108
2020-06-01	9450.899414	10199.56543	9463.605469	10167.268555	35198901068
2020-05-31	9432.296875	9700.34375	9700.105469	9461.058594	27773290298
2020-05-30	9366.729492	9704.030273	9438.914063	9700.414063	32722975141
2020-05-29	9379.338867	9573.666992	9528.355469	9439.124023	32896642044
2020-05-28	9148.457031	9546.319336	9184.945313	9525.750977	34367073114
2020-05-27	8834.157227	9203.320313	8837.380859	9181.017578	32740536902
2020-05-26	8757.293945	8991.967773	8909.585938	8835.052734	29584186947
2020-05-25	8719.667969	8951.005859	8786.107422	8906.93457	31288157264
2020-05-24	8787.250977	9288.404297	9212.283203	8790.368164	32518803299
2020-05-23	9118.108398	9302.501953	9185.0625	9209.287109	27727866811
2020-05-22	9008.638672	9232.936523	9080.334961	9182.577148	29810773699
2020-05-21	8869.930664	9555.242188	9522.740234	9081.761719	39326160532
2020-05-20	9447.201172	9804.793945	9725.329102	9522.981445	36546239702
2020-05-19	9539.624023	9836.047852	9727.063477	9729.038086	39254288954
2020-05-18	9570.359375	9906.030273	9675.695313	9726.575195	41827139895
2020-05-17	9349.545898	9823.001953	9374.929688	9670.739258	40084250662
2020-05-16	9260.694336	9564.205078	9333.240234	9377.013672	36164766407
2020-05-15	9261.398438	9755.828125	9734.291016	9328.197266	48158802327
2020-05-14	9255.035156	9793.268555	9271.329102	9733.72168	56426907637
2020-05-13	8805.387695	9317.878906	8805.387695	9269.987305	45558144023
2020-05-12	8569.643555	8949.898438	8610.385742	8804.477539	42142717533
2020-05-11	8374.323242	9033.470703	8755.535156	8601.795898	57119858801
2020-05-10	8395.107422	9595.581055	9591.168945	8756.430664	63325279336
2020-05-09	9580.644531	9913.863281	9840.90625	9593.896484	46566121841
2020-05-08	9767.172852	9996.743164	9936.162109	9842.666016	51780748041
2020-05-07	9138.322266	9992.664063	9261.895508	9951.518555	61112700562
2020-05-06	8966.706055	9411.467773	9007.441406	9268.761719	49371886931
2020-05-05	8856.827148	9062.415039	8912.832031	9003.070313	43148462663
2020-05-04	8645.024414	8956.90625	8895.745117	8912.654297	45718796275
2020-05-03	8830.97168	9167.78125	8983.614258	8897.46875	47101785174
2020-05-02	8811.366211	9007.1875	8869.057617	8988.59668	40134388683
2020-05-01	8667.763672	9048.023438	8672.782227	8864.766602	44068389996
2020-04-30	8533.255859	9440.650391	8797.669922	8658.553711	66964629541
2020-04-29	7786.049316	8871.753906	7806.712402	8801.038086	60201052202
2020-04-28	7730.806641	7814.527344	7796.970215	7807.058594	33187959920
2020-04-27	7679.418945	7795.601074	7679.418945	7795.601074	36162144724
2020-04-26	7561.407715	7700.594238	7570.13916	7679.867188	33070154490
2020-04-25	7521.672363	7641.36377	7550.48291	7569.936035	32941541446
2020-04-24	7434.181641	7574.195801	7434.181641	7550.900879	34636526285
2020-04-23	7081.594727	7491.785156	7121.306152	7429.724609	43500782316
2020-04-22	6867.781738	7145.865723	6879.44043	7117.20752	33249153865
2020-04-21	6834.442383	6934.551758	6879.78418	6880.323242	32589741510
2020-04-20	6835.50293	7240.290527	7186.873535	6881.958496	37747113935
2020-04-19	7167.054688	7280.521973	7260.922363	7189.424805	31311210215
2020-04-18	7089.24707	7269.956543	7092.291504	7257.665039	32447188385
2020-04-17	7050.332031	7167.183105	7116.552734	7096.18457	32513423567
2020-04-16	6555.504395	7134.450684	6640.454102	7116.804199	46783242376
2020-04-15	6633.402832	6928.664551	6845.561523	6642.109863	32288311030
2020-04-14	6793.821289	6958.557129	6843.281738	6842.427734	34110434051
2020-04-13	6668.259766	6965.616699	6965.616699	6845.037598	38619308647
2020-04-12	6811.078125	7119.947266	6858.067871	6971.091797	35759567632
2020-04-11	6789.920898	6926.069824	6867.44043	6859.083008	31222085946
2020-04-10	6802.475098	7303.81543	7303.81543	6865.493164	43622840991
2020-04-09	7179.094238	7341.448242	7337.966309	7302.089355	34815139177
2020-04-08	7153.305664	7356.223633	7179.283203	7334.098633	37563249548
2020-04-07	7136.714355	7427.939453	7273.644043	7176.414551	44243482667
2020-04-06	6782.889648	7271.78125	6788.049805	7271.78125	46896904614
2020-04-05	6715.929199	6883.414063	6862.537598	6791.129395	29510409856
2020-04-04	6696.484863	6878.953613	6738.382813	6867.527344	33185988583
2020-04-03	6673.335938	7003.220703	6797.396484	6733.387207	38976504902
2020-04-02	6595.918457	7088.247559	6606.776367	6793.624512	47660646124
2020-04-01	6202.373535	6612.57373	6437.319336	6606.776367	40346426265
2020-03-31	6374.162109	6504.515137	6430.606445	6438.644531	32786468812
2020-03-30	5903.234375	6517.195801	5925.538574	6429.841797	37101651525
2020-03-29	5920.085938	6250.467285	6245.624512	5922.042969	28373690930
2020-03-28	6117.837891	6467.500977	6467.253906	6242.193848	34885225901
2020-03-27	6466.70166	6793.836426	6719.38916	6469.79834	34585598366
2020-03-26	6590.962891	6735.463867	6675.170898	6716.44043	35319797641
2020-03-25	6536.92627	6892.51123	6738.716797	6681.062988	44590107887
2020-03-24	6411.066406	6789.022949	6436.642578	6734.803711	48221910672
2020-03-23	5785.004395	6443.93457	5831.374512	6416.314941	46491915999
2020-03-22	5823.713867	6359.697266	6185.558105	5830.254883	40099664740
2020-03-21	5932.823242	6378.135254	6206.521484	6185.066406	42494390879
2020-03-20	5865.781738	6844.261719	6191.653809	6198.77832	54442976102
2020-03-19	5236.96875	6329.73584	5245.416504	6191.192871	51000731797
2020-03-18	5069.335938	5331.833984	5227.11377	5238.438477	37878801016
2020-03-17	4981.90918	5371.348633	5002.578125	5225.629395	38622642935
2020-03-16	4575.35791	5385.229492	5385.229492	5014.47998	45368026429
2020-03-15	5169.283203	5836.64502	5201.066895	5392.314941	33997889638
2020-03-14	5125.069336	5625.226563	5573.077637	5200.366211	36154506007
2020-03-13	4106.980957	5838.114746	5017.831055	5563.707031	74156772074
2020-03-12	4860.354004	7929.116211	7913.616211	4970.788086	53980357243
2020-03-11	7642.8125	7950.814453	7910.089844	7911.430176	38682762604
2020-03-10	7814.763184	8136.945313	7922.146973	7909.729492	42213940993
2020-03-09	7690.098145	8177.793457	8111.146484	7923.644531	46936995808
2020-03-08	8105.25293	8914.34375	8908.206055	8108.116211	39973102120
2020-03-07	8890.744141	9163.220703	9121.600586	8909.954102	36216930369
2020-03-06	9032.079102	9167.695313	9078.308594	9122.545898	40826885650
2020-03-05	8757.253906	9142.054688	8760.285156	9078.762695	39698054597
2020-03-04	8712.431641	8843.366211	8788.541992	8755.246094	34746706368
2020-03-03	8704.990234	8901.598633	8865.387695	8787.786133	42386715820
2020-03-02	8532.630859	8921.308594	8563.264648	8869.669922	42857674408
2020-03-01	8471.212891	8726.796875	8599.758789	8562.454102	35349164300
2020-02-29	8599.508789	8775.631836	8671.212891	8599.508789	35792392544
2020-02-28	8492.932617	8890.456055	8788.728516	8672.455078	44605450442
2020-02-27	8577.199219	8932.892578	8825.09375	8784.494141	45470195695
2020-02-26	8704.426758	9354.77832	9338.290039	8820.522461	50420050761
2020-02-25	9305.021484	9652.737305	9651.3125	9341.705078	42515259129
2020-02-24	9537.042969	9951.746094	9921.583008	9650.174805	45080496648
2020-02-23	9657.791016	9937.404297	9663.318359	9924.515625	41185185761
2020-02-22	9600.728516	9698.231445	9687.707031	9663.181641	35838025154
2020-02-21	9589.743164	9723.014648	9611.782227	9686.441406	40930547512
2020-02-20	9507.900391	9643.216797	9629.325195	9608.475586	44925260236
2020-02-19	9611.223633	10191.675781	10143.798828	9633.386719	46992019709
2020-02-18	9632.382813	10161.935547	9691.230469	10141.996094	47271023953
2020-02-17	9507.637695	9938.81543	9936.560547	9690.142578	45998298412
2020-02-16	9722.386719	10053.96875	9889.179688	9934.433594	43374780305
2020-02-15	9874.427734	10341.555664	10313.856445	9889.424805	43865054831
2020-02-14	10125.53418	10321.996094	10211.550781	10312.116211	43338264161
2020-02-13	10116.161133	10457.626953	10323.960938	10214.379883	49356071372
2020-02-12	10202.387695	10393.611328	10202.387695	10326.054688	43444303830
2020-02-11	9729.334961	10210.052734	9855.891602	10208.236328	37648059388
2020-02-10	9784.563477	10165.765625	10115.55957	9856.611328	39386548074
2020-02-09	9850.392578	10129.435547	9863.894531	10116.673828	35807884663
2020-02-08	9678.910156	9876.749023	9793.070313	9865.119141	35172043761
2020-02-07	9726.00293	9834.716797	9726.00293	9795.943359	34522718159
2020-02-06	9539.818359	9824.619141	9617.821289	9729.801758	37628823715
2020-02-05	9163.704102	9701.299805	9183.416016	9613.423828	35222060874
2020-02-04	9112.811523	9331.265625	9292.841797	9180.962891	29893183716
2020-02-03	9248.633789	9540.37207	9344.683594	9293.521484	30934096508
2020-02-02	9217.824219	9468.797852	9389.820313	9344.365234	30835736946
2020-02-01	9313.239258	9439.323242	9346.357422	9392.875	25922656496
2020-01-31	9230.776367	9521.706055	9508.313477	9350.529297	29432489719
2020-01-30	9230.897461	9553.125977	9316.016602	9508.993164	32378792850
2020-01-29	9269.467773	9406.431641	9357.470703	9316.629883	30682598115
2020-01-28	8908.447266	9358.589844	8912.524414	9358.589844	34398744402
2020-01-27	8597.308594	8977.726563	8597.308594	8909.819336	28647338393
2020-01-26	8325.498047	8602.401367	8364.410156	8596.830078	22177678795
2020-01-25	8296.21875	8458.453125	8440.119141	8367.847656	19647331548
2020-01-24	8266.84082	8514.666992	8405.567383	8445.43457	24397913025
2020-01-23	8333.637695	8687.74707	8680.650391	8406.515625	25770680778
2020-01-22	8636.74707	8792.994141	8744.210938	8680.875977	22600204050
2020-01-21	8544.520508	8755.706055	8658.991211	8745.894531	24097418512
2020-01-20	8560.473633	8745.59082	8704.631836	8657.642578	26422375678
2020-01-19	8620.080078	9164.362305	8941.445313	8706.245117	34217320471
2020-01-18	8827.332031	9012.198242	8927.211914	8942.808594	32337772626
2020-01-17	8677.316406	8958.12207	8725.209961	8929.038086	36372139320
2020-01-16	8612.095703	8846.460938	8812.481445	8723.786133	31313981930
2020-01-15	8657.1875	8890.117188	8825.34375	8807.010742	40102834649
2020-01-14	8140.933105	8879.511719	8140.933105	8827.764648	44841784107
2020-01-13	8079.700684	8197.788086	8189.771973	8144.194336	22482910687
2020-01-12	8009.059082	8200.063477	8033.261719	8192.494141	22903438381
2020-01-11	8029.64209	8218.359375	8162.190918	8037.537598	25521165085
2020-01-10	7726.774902	8166.554199	7878.307617	8166.554199	28714583843
2020-01-09	7842.403809	8082.295898	8082.295898	7879.071289	24045990465
2020-01-08	7956.774414	8396.738281	8161.935547	8079.862793	31672559264
2020-01-07	7768.227539	8178.21582	7768.682129	8163.692383	28767291326
2020-01-06	7409.292969	7781.867188	7410.452148	7769.219238	23276261598
2020-01-05	7400.535645	7544.49707	7410.45166	7411.317383	19725074094
2020-01-04	7309.51416	7427.385742	7345.375488	7410.656738	18444271274
2020-01-03	6914.996094	7413.715332	6984.428711	7344.884277	28111481031
2020-01-02	6935.27002	7212.155273	7202.55127	6985.470215	20802083465
2020-01-01	7174.944336	7254.330566	7194.89209	7200.174316	18565664996
2019-12-31	7169.777832	7335.290039	7294.438965	7193.599121	21167946112
2019-12-30	7276.308105	7454.824219	7420.272949	7292.995117	22874131671
2019-12-29	7279.865234	7513.948242	7317.647461	7422.652832	22445257701
2019-12-28	7286.905273	7399.041016	7289.03125	7317.990234	21365673026
2019-12-27	7189.934082	7363.529297	7238.141113	7290.088379	22777360995
2019-12-26	7200.386719	7388.302734	7274.799316	7238.966797	22787010034
2019-12-25	7220.991211	7357.02002	7325.755859	7275.155762	21559505148
2019-12-24	7269.528809	7535.716797	7354.393066	7322.532227	22991622105
2019-12-23	7326.192383	7656.17627	7508.902344	7355.628418	27831788041
2019-12-22	7167.179199	7518.033203	7191.188477	7511.588867	23134537956
2019-12-21	7112.73584	7223.226074	7220.59375	7191.158691	19312552168
2019-12-20	7086.124023	7257.921875	7208.636719	7218.816406	22633815180
2019-12-19	7041.381836	7346.602539	7277.59082	7202.844238	25904604415
2019-12-18	6540.049316	7324.984863	6647.698242	7276.802734	31836522778
2019-12-17	6587.974121	6964.075195	6931.31543	6640.515137	22363804217
2019-12-16	6903.682617	7171.168945	7153.663086	6932.480469	20213265949
2019-12-15	6924.375977	7181.075684	7124.239746	7152.301758	16881129804
2019-12-14	7097.208984	7308.836426	7268.902832	7124.673828	17137029729
2019-12-13	7227.122559	7293.560547	7244.662109	7269.68457	17125736940
2019-12-12	7164.741211	7266.639648	7216.73877	7243.134277	18927080224
2019-12-11	7195.527344	7324.15625	7277.197754	7217.427246	16350490689
2019-12-10	7246.043945	7424.022949	7397.134277	7278.119629	18249031194
2019-12-09	7365.985352	7618.091797	7561.79541	7400.899414	17872021272
2019-12-08	7476.091309	7634.606445	7551.338867	7564.345215	15409908086
2019-12-07	7525.711426	7589.95166	7547.265625	7556.237793	15453520564
2019-12-06	7392.175293	7546.996582	7450.561523	7546.996582	18104466306
2019-12-05	7232.676758	7743.431641	7253.241699	7448.307617	18816085231
2019-12-04	7170.922852	7539.784668	7320.125	7252.034668	21664240918
2019-12-03	7229.356934	7418.858887	7323.975586	7320.145508	14797485769
2019-12-02	7233.399414	7474.818848	7424.036133	7321.988281	17082040705
2019-12-01	7291.341797	7571.616211	7571.616211	7424.29248	18720708479
2019-11-30	7515.849609	7836.102051	7764.057129	7569.629883	17158194786
2019-11-29	7460.756348	7781.179688	7466.727051	7761.243652	19709695455
2019-11-28	7454.121582	7730.072754	7536.820313	7463.105957	19050116751
2019-11-27	6974.174316	7619.693359	7220.880859	7531.663574	23991412764
2019-11-26	7098.572266	7320.230469	7145.15918	7218.371094	21129505542
2019-11-25	6617.166992	7319.856934	7039.977051	7146.133789	42685231261
2019-11-24	7029.289063	7408.577148	7398.633789	7047.916992	30433517289
2019-11-23	7151.417969	7442.258789	7296.164551	7397.796875	21008924417
2019-11-22	6936.706543	7697.382813	7643.569336	7296.577637	34242315784
2019-11-21	7597.381836	8110.098145	8023.644531	7642.75	22514243371
2019-11-20	8010.511719	8237.240234	8203.613281	8027.268066	20764300436
2019-11-19	8099.963379	8408.516602	8305.134766	8206.145508	21083613815
2019-11-18	8273.573242	8653.280273	8573.980469	8309.286133	21579470673
2019-11-17	8500.967773	8727.789063	8549.470703	8577.975586	18668638896
2019-11-16	8473.973633	8591.99707	8491.166016	8550.760742	16495389808
2019-11-15	8484.84375	8730.873047	8705.708008	8491.992188	21796856471
2019-11-14	8692.551758	8826.943359	8811.936523	8708.094727	19084739974
2019-11-13	8761.651367	8836.841797	8812.033203	8808.262695	17545755404
2019-11-12	8685.427734	8853.768555	8759.751953	8815.662109	20309769107
2019-11-11	8700.608398	9081.279297	9056.917969	8757.788086	20265510765
2019-11-10	8806.162109	9103.826172	8812.489258	9055.526367	20587919881
2019-11-09	8793.163086	8891.818359	8809.46875	8813.582031	17578630605
2019-11-08	8775.53418	9272.759766	9265.368164	8804.880859	24333037836
2019-11-07	9202.353516	9368.476563	9352.393555	9267.561523	22700383838
2019-11-06	9305.90918	9423.237305	9340.864258	9360.879883	23133895764
2019-11-05	9256.931641	9457.417969	9413.004883	9342.527344	26198609047
2019-11-04	9191.485352	9505.051758	9235.607422	9412.612305	26170255634
2019-11-03	9141.251953	9379.806641	9324.787109	9235.354492	21132220847
2019-11-02	9249.587891	9377.486328	9259.783203	9324.717773	21242676385
2019-11-01	9132.047852	9275.657227	9193.992188	9261.104492	24324691031
2019-10-31	9028.717773	9383.161133	9202.458008	9199.584961	26583653946
2019-10-30	9085.370117	9426.874023	9422.462891	9205.726563	27706531577
2019-10-29	9232.648438	9516.180664	9248.44043	9427.6875	28426779937
2019-10-28	9256.148438	9805.118164	9565.101563	9256.148438	30948255331
2019-10-27	9112.541992	9749.529297	9241.707031	9551.714844	32593129500
2019-10-26	8662.62207	10021.744141	8667.577148	9244.972656	44496255608
2019-10-25	7479.984375	8691.540039	7490.703125	8660.700195	28705065488
2019-10-24	7446.98877	7532.867676	7509.728027	7493.48877	16268708848
2019-10-23	7469.322754	8092.999512	8076.228516	7514.671875	21942878957
2019-10-22	8074.462891	8296.651367	8243.402344	8078.203125	16803377856
2019-10-21	8196.416016	8296.694336	8225.115234	8243.720703	15868748865
2019-10-20	7949.439453	8281.818359	7997.807129	8222.078125	15504249442
2019-10-19	7944.776855	8082.629395	7973.803711	7988.560547	13797825640
2019-10-18	7902.164063	8138.413574	8100.933594	7973.20752	15651592610
2019-10-17	8000.942871	8134.831543	8047.8125	8103.911133	14313052244
2019-10-16	7985.089844	8216.8125	8204.674805	8047.526855	16071646995
2019-10-15	8182.706543	8410.714844	8373.458008	8205.369141	15220412631
2019-10-14	8284.130859	8390.208984	8320.832031	8374.686523	15151387859
2019-10-13	8276.612305	8470.988281	8336.902344	8321.005859	13808286058
2019-10-12	8313.34082	8415.242188	8315.665039	8336.555664	14532641604
2019-10-11	8316.181641	8721.780273	8585.262695	8321.756836	19604381101
2019-10-10	8471.933594	8625.272461	8585.280273	8586.473633	17618660671
2019-10-09	8169.298828	8627.706055	8229.84082	8595.740234	19384942333
2019-10-08	8185.763184	8332.714844	8246.849609	8228.783203	15592264032
2019-10-07	7905.766113	8308.450195	7989.120605	8245.623047	18009742607
2019-10-06	7958.850586	8161.410156	8149.876953	7988.155762	13160830305
2019-10-05	8071.120605	8215.526367	8210.149414	8151.500488	12200497197
2019-10-04	8151.236816	8260.055664	8259.494141	8205.939453	13139456229
2019-10-03	8146.437012	8414.227539	8390.774414	8259.992188	13668823409
2019-10-02	8227.695313	8393.041992	8344.212891	8393.041992	13125712442
2019-10-01	8232.679688	8497.692383	8299.720703	8343.276367	15305343412
2019-09-30	7830.758789	8314.231445	8104.226563	8293.868164	17115474183
2019-09-29	7990.49707	8261.707031	8246.037109	8104.185547	13034629108
2019-09-28	8125.431641	8285.617188	8251.273438	8245.915039	14141152736
2019-09-27	7965.922852	8271.520508	8113.101074	8251.845703	16408941155
2019-09-26	7895.629395	8515.685547	8487.669922	8118.967773	19258205289
2019-09-25	8325.396484	8744.828125	8603.428711	8486.993164	21744728352
2019-09-24	8370.801758	9804.317383	9729.321289	8620.566406	25002886688
2019-09-23	9727.143555	10074.238281	10067.962891	9729.324219	15144925408
2019-09-22	9922.533203	10074.444336	10024.115234	10070.392578	13199651698
2019-09-21	10000.708008	10188.097656	10183.648438	10019.716797	13425266806
2019-09-20	10132.186523	10285.87207	10266.318359	10181.641602	14734189639
2019-09-19	9851.692383	10295.668945	10200.496094	10266.415039	19937691247
2019-09-18	10191.469727	10275.928711	10247.795898	10198.248047	16169268880
2019-09-17	10199.739258	10296.771484	10281.513672	10241.272461	15304603363
2019-09-16	10189.744141	10386.867188	10347.222656	10276.793945	15160167778
2019-09-15	10313.092773	10387.035156	10356.46582	10347.712891	12043433567
2019-09-14	10291.694336	10422.133789	10345.40332	10358.048828	13468713124
2019-09-13	10226.59668	10441.489258	10415.362305	10360.546875	14109864674
2019-09-12	10099.242188	10442.253906	10176.819336	10410.126953	15323563925
2019-09-11	9980.776367	10215.948242	10123.035156	10178.37207	15428063426
2019-09-10	10020.573242	10394.353516	10336.408203	10115.975586	14906809639
2019-09-09	10144.929688	10450.311523	10443.228516	10334.974609	17595943367
2019-09-08	10409.09082	10595.637695	10518.114258	10441.276367	13670567492
2019-09-07	10348.918945	10558.673828	10353.931641	10517.254883	15307366476
2019-09-06	10292.299805	10898.761719	10578.198242	10353.302734	19536574782
2019-09-05	10516.417969	10627.269531	10588.183594	10575.533203	14551239507
2019-09-04	10434.709961	10762.644531	10621.180664	10594.493164	16742664768
2019-09-03	10308.547852	10736.104492	10345.725586	10623.540039	19384917988
2019-09-02	9730.650391	10396.591797	9757.473633	10346.760742	17248102293
2019-09-01	9582.944336	9796.755859	9630.592773	9757.970703	11445355859
2019-08-31	9531.799805	9673.220703	9597.539063	9630.664063	11454806419
2019-08-30	9428.302734	9656.124023	9514.844727	9598.173828	13595263986
2019-08-29	9421.629883	9756.786133	9756.786133	9510.200195	17045878500
2019-08-28	9716.65625	10279.366211	10203.426758	9754.422852	17603790323
2019-08-27	10087.300781	10381.328125	10372.826172	10185.5	14762609502
2019-08-26	10126.299805	10512.328125	10126.299805	10370.820313	18438654079
2019-08-25	10008.789063	10304.62207	10160.737305	10138.517578	14153856609
2019-08-24	9982.296875	10418.020508	10407.644531	10159.960938	15451030650
2019-08-23	10078.192383	10442.443359	10136.30957	10407.964844	15627023886
2019-08-22	9831.462891	10232.996094	10142.521484	10131.055664	17097508856
2019-08-21	9962.72168	10798.729492	10764.572266	10138.049805	19473084767
2019-08-20	10618.960938	10947.041992	10916.34668	10763.232422	15053082175
2019-08-19	10313.204102	10916.053711	10350.283203	10916.053711	16038264603
2019-08-18	10119.094727	10487.070313	10233.005859	10345.810547	12999813869
2019-08-17	10086.698242	10452.625	10358.722656	10231.744141	13778035685
2019-08-16	9855.478516	10524.349609	10319.419922	10374.338867	20228207096
2019-08-15	9675.316406	10437.411133	10038.421875	10311.545898	22899115082
2019-08-14	10028.135742	10889.556641	10889.487305	10051.704102	19990838299
2019-08-13	10830.327148	11420.049805	11385.052734	10895.830078	16681503536
2019-08-12	11320.951172	11528.189453	11528.189453	11382.616211	13647198229
2019-08-11	11248.294922	11523.579102	11349.740234	11523.579102	15774371517
2019-08-10	11323.898438	11915.655273	11861.556641	11354.024414	18125355447
2019-08-09	11709.745117	11970.458008	11953.469727	11862.936523	18339989959
2019-08-08	11556.167969	11979.419922	11954.040039	11966.407227	19481591729
2019-08-07	11433.701172	12036.990234	11476.193359	11941.96875	22194988641
2019-08-06	11290.731445	12273.821289	11811.544922	11478.168945	23635107659
2019-08-05	10960.735352	11895.091797	10960.735352	11805.65332	23875988832
2019-08-04	10620.27832	11009.207031	10821.632813	10970.18457	16530894786
2019-08-03	10503.504883	10946.78125	10519.27832	10821.726563	15352685060
2019-08-02	10371.013672	10657.953125	10402.042969	10518.174805	17489094081
2019-08-01	9922.019531	10446.919922	10077.442383	10399.668945	17165337857
2019-07-31	9598.097656	10085.62793	9604.050781	10085.62793	16631520647
2019-07-30	9437.335938	9701.759766	9522.329102	9607.423828	13829811132
2019-07-29	9472.948242	9681.648438	9548.178711	9519.145508	13791445323
2019-07-28	9252.296875	9575.544922	9491.626953	9552.860352	13738687092
2019-07-27	9411.521484	10167.320313	9871.165039	9477.677734	16817809536
2019-07-26	9717.982422	9916.517578	9913.126953	9870.303711	14495714483
2019-07-25	9773.957031	10154.253906	9809.09668	9911.841797	15821952090
2019-07-24	9614.306641	9908.796875	9887.730469	9811.925781	17398734321
2019-07-23	9883.594727	10346.748047	10346.748047	9900.767578	17851916994
2019-07-22	10154.921875	10651.791016	10596.948242	10343.106445	16334414913
2019-07-21	10389.599609	10841.887695	10777.529297	10599.105469	17130580467
2019-07-20	10451.276367	11048.662109	10525.819336	10767.139648	20206615154
2019-07-19	10229.628906	10716.980469	10653.956055	10530.732422	20727426309
2019-07-18	9376.798828	10736.842773	9698.50293	10666.482422	25187024648
2019-07-17	9163.134766	9963.134766	9471.213867	9693.802734	24569921548
2019-07-16	9448.106445	10996.632813	10896.65332	9477.641602	24151199069
2019-07-15	9992.006836	11052.766602	10257.838867	10895.089844	25384047206
2019-07-14	10234.576172	11451.204102	11381.020508	10256.058594	22486000001
2019-07-13	10908.479492	11841.957031	11813.126953	11392.378906	21042616383
2019-07-12	11179.144531	11905.487305	11354.299805	11815.986328	23534692796
2019-07-11	11158.922852	12144.623047	12139.713867	11358.662109	28595327690
2019-07-10	11710.978516	13129.529297	12571.537109	12156.512695	33627574244
2019-07-09	12233.261719	12779.131836	12284.326172	12573.8125	28167921522
2019-07-08	11393.374023	12345.833008	11446.59668	12285.958008	23482551458
2019-07-07	11148.804688	11541.620117	11217.616211	11450.84668	19369044276
2019-07-06	10982.543945	11620.964844	10982.543945	11208.550781	21092024306
2019-07-05	10874.964844	11395.661133	11203.102539	10978.459961	23838480210
2019-07-04	11166.569336	12006.075195	11972.71875	11215.4375	25920294033
2019-07-03	10818.15625	11968.078125	10818.15625	11961.269531	30796494293
2019-07-02	9737.884766	10912.188477	10588.683594	10801.677734	31015895222
2019-07-01	10089.314453	11206.439453	10796.930664	10583.134766	29378589324
2019-06-30	10799.008789	12178.383789	11931.991211	10817.155273	27256473494
2019-06-29	11508.378906	12400.910156	12400.763672	11959.371094	29923961127
2019-06-28	10914.495117	12445.174805	11162.167969	12407.332031	35087757765
2019-06-27	10491.852539	13311.144531	13017.125	11182.806641	39977475222
2019-06-26	11755.597656	13796.489258	11778.581055	13016.231445	45105733173
2019-06-25	11007.202148	11790.916992	11007.202148	11790.916992	24879684533
2019-06-24	10610.427734	11065.896484	10853.744141	11011.102539	19271652364
2019-06-23	10556.095703	11246.144531	10696.691406	10855.371094	20998326501
2019-06-22	10107.035156	11157.345703	10175.923828	10701.691406	29995204860
2019-06-21	9525.074219	10144.556641	9525.074219	10144.556641	20624008643
2019-06-20	9232.484375	9594.419922	9273.060547	9527.160156	17846823783
2019-06-19	9070.395508	9299.621094	9078.727539	9273.521484	15546809946
2019-06-18	9004.901367	9348.374023	9335.466797	9081.762695	15848210535
2019-06-17	8988.923828	9416.407227	8988.923828	9320.352539	15562951918
2019-06-16	8814.556641	9335.867188	8841.44043	8994.488281	23348550310
2019-06-15	8618.395508	8859.12793	8689.746094	8838.375	18371033226
2019-06-14	8183.393066	8710.636719	8230.898438	8693.833008	19831162905
2019-06-13	8087.061035	8311.567383	8145.54541	8230.923828	18669407147
2019-06-12	7862.359863	8196.648438	7925.434082	8145.857422	19034432883
2019-06-11	7772.803711	8026.394043	8004.243652	7927.714355	17107279931
2019-06-10	7586.730957	8031.909668	7692.284668	8000.32959	18689275117
2019-06-09	7583.219727	7975.974121	7949.674805	7688.077148	16610726547
2019-06-08	7837.61084	8076.891113	8036.774902	7954.12793	16522722809
2019-06-07	7788.373535	8126.15332	7826.901367	8043.951172	19141423230
2019-06-06	7571.471191	7937.34082	7819.633301	7822.023438	19474611077
2019-06-05	7668.668457	7901.849121	7704.343262	7824.231445	21760923463
2019-06-04	7564.48877	8210.985352	8210.985352	7707.770996	24609731548
2019-06-03	8204.185547	8743.5	8741.74707	8208.995117	22004511436
2019-06-02	8561.235352	8809.303711	8565.473633	8742.958008	20266216022
2019-06-01	8481.578125	8625.600586	8573.839844	8564.016602	22488303543
2019-05-31	8172.550781	8586.65918	8320.286133	8574.501953	25365190957
2019-05-30	8221.273438	9008.314453	8661.760742	8319.472656	29246528551
2019-05-29	8482.728516	8755.852539	8718.591797	8659.487305	23473479966
2019-05-28	8634.72168	8807.016602	8802.757813	8719.961914	24226919266
2019-05-27	8668.705078	8907.174805	8674.072266	8805.77832	27949839563
2019-05-26	7924.67041	8687.520508	8055.206055	8673.21582	26677970091
2019-05-25	7965.976074	8117.925781	7991.885254	8052.543945	22256813106
2019-05-24	7824.44873	8140.719727	7881.695313	7987.371582	25919126990
2019-05-23	7533.196777	7943.791504	7677.269043	7881.84668	24457107820
2019-05-22	7615.987305	7997.612305	7956.291992	7680.066406	24719473174
2019-05-21	7843.339844	8062.167969	7977.969238	7963.327637	25127245056
2019-05-20	7678.781738	8200.967773	8196.923828	7978.309082	23843404339
2019-05-19	7267.962891	8261.941406	7267.962891	8197.689453	25902422039
2019-05-18	7251.504395	7447.271973	7341.664551	7271.208008	21354286561
2019-05-17	7038.124512	7929.145508	7886.925781	7343.895508	30066644905
2019-05-16	7729.608398	8320.824219	8194.500977	7884.90918	33167197581
2019-05-15	7899.106934	8216.423828	7989.374512	8205.167969	28344112919
2019-05-14	7696.391113	8268.712891	7807.884277	7994.416016	32031452226
2019-05-13	6898.282227	8047.413086	6971.178223	7814.915039	28677672181
2019-05-12	6815.770996	7503.87207	7203.507324	6972.371582	27773333679
2019-05-11	6375.69873	7333.00293	6379.666992	7204.771484	28867562329
2019-05-10	6161.519043	6434.617676	6175.822754	6378.849121	19419875367
2019-05-09	5982.316406	6183.039063	5982.316406	6174.528809	16784645410
2019-05-08	5794.71582	5989.980957	5849.481445	5982.45752	15320605299
2019-05-07	5741.395996	5988.178223	5745.599121	5829.501465	18026409032
2019-05-06	5653.6875	5802.95752	5791.693359	5746.807129	15737171804
2019-05-05	5708.035156	5833.862793	5831.068359	5795.708496	14808830722
2019-05-04	5645.469238	5886.893555	5769.202637	5831.16748	17567780765
2019-05-03	5490.20166	5865.881836	5505.552246	5768.289551	18720780005
2019-05-02	5394.217285	5522.262695	5402.422852	5505.283691	14644460907
2019-05-01	5347.645996	5418.003906	5350.914551	5402.697266	13679528236
2019-04-30	5224.189941	5363.257324	5247.726074	5350.726563	13878964573
2019-04-29	5216.487793	5311.274902	5284.858398	5247.352539	13735490672
2019-04-28	5255.683594	5326.231934	5271.746582	5285.13916	12819992055
2019-04-27	5233.635742	5310.75	5279.471191	5268.291016	13111274675
2019-04-26	5177.368652	5383.634277	5210.304688	5279.348145	16812108039
2019-04-25	5181.338867	5542.238281	5466.524414	5210.515625	15330283408
2019-04-24	5418.263184	5642.044434	5571.508301	5464.866699	17048033399
2019-04-23	5389.408691	5633.802246	5399.365723	5572.361816	15867308107
2019-04-22	5280.276855	5422.6875	5312.494629	5399.365234	14601631647
2019-04-21	5257.339355	5359.924805	5335.878906	5314.53125	13731844222
2019-04-20	5295.87793	5358.490723	5304.160645	5337.88623	13169647522
2019-04-19	5233.335449	5336.680176	5298.154297	5303.8125	13780238655
2019-04-18	5250.506836	5319.986328	5251.480469	5298.385742	13256489918
2019-04-17	5219.205566	5274.275391	5236.135254	5251.937988	12438480676
2019-04-16	5055.194824	5238.945313	5066.577637	5235.55957	11618660197
2019-04-15	5024.069336	5196.606934	5167.321777	5067.108398	12290155060
2019-04-14	5053.568359	5184.016113	5095.758789	5167.722168	10391952498
2019-04-13	5061.589355	5127.12207	5088.850098	5096.586426	10823289598
2019-04-12	4955.852539	5103.274414	5061.200684	5089.539063	13675206312
2019-04-11	5017.296387	5354.225586	5325.081543	5064.487793	16555616019
2019-04-10	5193.382324	5421.651367	5204.105469	5324.551758	15504590933
2019-04-09	5167.418945	5289.917969	5289.917969	5204.958496	14722104361
2019-04-08	5148.211914	5318.836426	5199.835449	5289.770996	17154113634
2019-04-07	5050.412109	5235.186523	5062.793945	5198.896973	16655416140
2019-04-06	4992.222168	5205.821777	5036.792969	5059.817383	16929795193
2019-04-05	4919.491699	5053.509766	4922.806152	5036.681152	16837325387
2019-04-04	4836.793945	5063.159668	4971.307617	4922.798828	18251810239
2019-04-03	4876.621094	5307.003418	4879.958008	4973.021973	22899891582
2019-04-02	4155.316895	4905.95459	4156.919434	4879.87793	21315047816
2019-04-01	4096.901367	4164.953125	4105.362305	4158.183105	10157794170
2019-03-31	4094.10083	4113.023438	4105.456055	4105.404297	9045122442
2019-03-30	4053.909668	4296.806641	4092.13623	4106.660156	9732688060
2019-03-29	4034.097168	4113.500977	4068.299805	4098.374512	10918665556
2019-03-28	4040.266357	4094.9021	4087.584473	4069.107178	9353915899
2019-03-27	3977.810547	4087.066162	3984.244873	4087.066162	10897131934
2019-03-26	3944.753174	3985.080811	3969.22876	3985.080811	10707678814
2019-03-25	3934.03125	4038.84082	4024.112793	3963.070557	10359818882
2019-03-24	4006.192871	4040.699707	4035.163574	4022.168213	9144851064
2019-03-23	4015.9646	4049.882568	4022.713379	4035.826416	9578850549
2019-03-22	4021.54248	4053.906738	4028.514648	4023.968262	9252935969
2019-03-21	4005.151367	4097.359863	4083.953857	4029.326904	10831212661
2019-03-20	4031.11084	4089.461914	4070.793945	4087.476318	10175916388
2019-03-19	4023.8125	4082.216064	4032.691895	4071.190186	9344919956
2019-03-18	4009.117188	4071.556641	4029.968506	4032.507324	9646954186
2019-03-17	4006.411133	4054.12207	4047.719482	4025.229004	8221625399
2019-03-16	3961.657471	4077.036377	3963.900146	4048.72583	9856166973
2019-03-15	3914.015381	3968.542969	3926.66333	3960.911133	9394210604
2019-03-14	3901.296875	3946.504395	3905.576904	3924.369141	10480789569
2019-03-13	3891.904297	3926.597656	3913.047363	3906.717285	9469184841
2019-03-12	3863.559082	3926.88916	3903.758301	3909.15625	9809887079
2019-03-11	3889.239014	3966.384766	3953.740234	3905.227295	10125901902
2019-03-10	3924.381104	3966.174316	3966.174316	3951.599854	9713267606
2019-03-09	3892.390381	3987.237793	3894.55249	3963.313721	10796103518
2019-03-08	3875.228516	3950.432129	3913.22583	3901.131592	10638638944
2019-03-07	3894.113037	3939.373291	3903.384766	3911.484375	9584165518
2019-03-06	3871.460693	3919.510498	3897.081055	3903.942627	9175291528
2019-03-05	3745.183105	3903.916748	3759.83252	3896.375	10174126414
2019-03-04	3733.749756	3867.381836	3845.091553	3761.557129	9029175787
2019-03-03	3836.905762	3875.483643	3862.266113	3847.175781	7253558152
2019-03-02	3832.12793	3874.607422	3855.318115	3864.415039	7578786075
2019-03-01	3851.692383	3907.79541	3853.75708	3859.58374	7661247975
2019-02-28	3845.821289	3906.05835	3848.261963	3854.7854	8399767798
2019-02-27	3787.058838	3888.80249	3857.479736	3851.047363	8301309684
2019-02-26	3837.986328	3891.578857	3878.697266	3854.35791	7931218996
2019-02-25	3807.002441	3913.707275	3807.002441	3882.696289	9318796066
2019-02-24	3793.708984	4210.641602	4145.458008	3810.42749	10794227451
2019-02-23	3968.726807	4166.286133	3998.91626	4142.526855	8922258315
2019-02-22	3950.816406	4006.53833	3952.406494	4005.526611	7826525254
2019-02-21	3940.108154	4010.009521	4000.256836	3954.118164	7775128102
2019-02-20	3926.246826	4000.486328	3946.685059	3999.820557	8693373948
2019-02-19	3908.153076	4010.879395	3911.661621	3947.094482	9933626654
2019-02-18	3669.982422	3936.665039	3671.369873	3915.714355	9908216640
2019-02-17	3619.182129	3680.537354	3633.359375	3673.836182	7039512502
2019-02-16	3615.270264	3652.841309	3615.270264	3629.787598	5934744051
2019-02-15	3608.206543	3647.795166	3617.368408	3620.810791	6091952230
2019-02-14	3607.697754	3646.256592	3631.170166	3616.880859	6271044417
2019-02-13	3617.246338	3669.746582	3653.604004	3632.070557	6438903822
2019-02-12	3618.556885	3668.586914	3642.751953	3653.528564	6480384531
2019-02-11	3642.287842	3695.613037	3695.613037	3648.430664	6277056433
2019-02-10	3640.97998	3695.036133	3673.201416	3690.188232	6282256902
2019-02-09	3646.559326	3679.941406	3671.585938	3671.203613	6158833644
2019-02-08	3391.023682	3695.614014	3401.376465	3666.780273	7735623101
2019-02-07	3394.218506	3427.945557	3414.929443	3399.47168	5004962682
2019-02-06	3398.56543	3469.091797	3469.091797	3413.767822	5482196037
2019-02-05	3451.937012	3478.148193	3454.950928	3466.357422	5227549544
2019-02-04	3442.586914	3476.223877	3467.21167	3459.154053	5332718886
2019-02-03	3447.924316	3521.388184	3516.139648	3464.013428	5043937583
2019-02-02	3467.574707	3523.287354	3484.625977	3521.060791	5071623600
2019-02-01	3431.591553	3501.954102	3460.547119	3487.945313	5422926707
2019-01-31	3447.915771	3504.804932	3485.40918	3457.792725	5831198270
2019-01-30	3429.387939	3495.174805	3443.896973	3486.181641	5955112626
2019-01-29	3400.819824	3476.06543	3468.870117	3448.116943	5897159492
2019-01-28	3439.23291	3586.750977	3584.283203	3470.450439	6908930483
2019-01-27	3567.24585	3612.671387	3604.687256	3583.96582	5570752966
2019-01-26	3593.345947	3654.933105	3599.715332	3602.460449	5098183234
2019-01-25	3575.597412	3612.927734	3607.390381	3599.765869	5265847538
2019-01-24	3569.092773	3616.087402	3584.500244	3600.865479	5262869046
2019-01-23	3565.313965	3623.067871	3605.557129	3585.123047	5433755648
2019-01-22	3539.721436	3620.746582	3575.081299	3604.577148	5313623556
2019-01-21	3558.537109	3608.84082	3600.372803	3576.032471	5004347059
2019-01-20	3583.019531	3743.387939	3725.446045	3601.013672	5582489559
2019-01-19	3652.37793	3758.533447	3652.37793	3728.568359	5955691379
2019-01-18	3637.080811	3682.52002	3677.990479	3657.839355	5002961726
2019-01-17	3621.960938	3680.135986	3651.871094	3678.563965	5464420383
2019-01-16	3624.67334	3685.7771	3631.509766	3655.006836	5394457144
2019-01-15	3619.949219	3720.15332	3704.216309	3630.675293	5537192301
2019-01-14	3552.285156	3727.836182	3557.311035	3706.052246	5651384489
2019-01-13	3544.927246	3674.76001	3658.868164	3552.953125	4681302465
2019-01-12	3653.810791	3698.978271	3686.973145	3661.301025	4778170882
2019-01-11	3653.069824	3713.881836	3674.015381	3687.365479	5538712864
2019-01-10	3659.174561	4064.06665	4034.411377	3678.924561	6874143795
2019-01-09	4022.662842	4068.403564	4031.552002	4035.296387	5115905224
2019-01-08	3996.955322	4109.020996	4028.472168	4030.8479	5306593305
2019-01-07	4020.894043	4092.613525	4078.584961	4025.248291	5228625637
2019-01-06	3826.513184	4093.297363	3836.519043	4076.632568	5597027439
2019-01-05	3836.900146	3904.903076	3851.973877	3845.19458	5137609823
2019-01-04	3783.85376	3865.93457	3832.040039	3857.717529	4847965467
2019-01-03	3826.2229	3935.685059	3931.048584	3836.741211	4530215218
2019-01-02	3817.409424	3947.981201	3849.216309	3943.409424	5244856835
2019-01-01	3707.231201	3850.913818	3746.713379	3843.52002	4324200990
2018-12-31	3725.867432	3868.74292	3866.839111	3742.700439	4661840806
2018-12-30	3797.219238	3901.908936	3822.384766	3865.952637	4770578574
2018-12-29	3820.408691	3963.758789	3932.491699	3820.408691	4991655917
2018-12-28	3642.63208	3956.135986	3653.131836	3923.918701	5631554348
2018-12-27	3645.448486	3874.416992	3854.688477	3654.833496	5130222366
2018-12-26	3769.86377	3893.359619	3819.666748	3857.297607	5326547918
2018-12-25	3760.020508	4089.561523	4081.030518	3815.490723	6158207293
2018-12-24	4000.331787	4271.79248	4000.331787	4078.599121	7240968501
2018-12-23	3976.405762	4085.723633	4020.994629	3998.980225	6151275489
2018-12-22	3855.739014	4014.182617	3898.08374	4014.182617	5605823232
2018-12-21	3850.946289	4198.429688	4133.703613	3896.543701	7206015706
2018-12-20	3728.974609	4191.228516	3742.195068	4134.441406	8927129279
2018-12-19	3687.22998	3949.322998	3706.824951	3745.950684	6810689118
2018-12-18	3487.169189	3701.349365	3544.761475	3696.059082	5911325472
2018-12-17	3253.123047	3597.917969	3253.123047	3545.864746	5409247918
2018-12-16	3233.819824	3305.753174	3236.274658	3252.839111	3744248994
2018-12-15	3191.303467	3275.37793	3243.997559	3236.761719	3551763561
2018-12-14	3206.542236	3329.555908	3311.751953	3242.484863	4372763663
2018-12-13	3298.13208	3489.739502	3487.879395	3313.677246	4343372456
2018-12-12	3413.481445	3534.228516	3421.458252	3486.950195	4139364828
2018-12-11	3392.25	3513.185059	3497.554688	3424.588135	4696765187
2018-12-10	3470.144531	3647.33252	3612.046387	3502.656006	5020968740
2018-12-09	3469.094238	3685.305664	3473.227539	3614.234375	4947372847
2018-12-08	3350.650635	3506.043457	3421.9104	3476.114746	5305024497
2018-12-07	3280.22876	3512.590332	3512.590332	3419.937256	6835615448
2018-12-06	3521.101807	3874.966064	3754.074463	3521.101807	5878333109
2018-12-05	3753.994873	3969.535889	3958.894775	3753.994873	5302481573
2018-12-04	3832.75	4075.627686	3886.294922	3956.893799	5028069239
2018-12-03	3840.446289	4155.979492	4147.32373	3894.130859	5089570993
2018-12-02	4110.978516	4301.519531	4200.733398	4139.87793	5262697895
2018-12-01	3969.710693	4309.377441	4024.464355	4214.671875	5375314093
2018-11-30	3942.822021	4322.976563	4289.088867	4017.268555	6048016716
2018-11-29	4145.765137	4413.020508	4269.004395	4278.84668	6503347767
2018-11-28	3822.469971	4385.899902	3822.469971	4257.419922	7280280000
2018-11-27	3661.01001	3862.959961	3765.949951	3820.719971	5998720000
2018-11-26	3643.919922	4107.140137	4015.070068	3779.129883	6476900000
2018-11-25	3585.060059	4120.870117	3880.780029	4009.969971	6825640000
2018-11-24	3795.159912	4413.089844	4347.689941	3880.76001	4679500000
2018-11-23	4195.680176	4396.419922	4360.700195	4347.109863	4871490000
2018-11-22	4365.640137	4629.640137	4611.569824	4365.939941	4569370000
2018-11-21	4343.97998	4675.72998	4465.540039	4602.169922	6120120000
2018-11-20	4272.109863	4951.609863	4863.930176	4451.870117	8428290000
2018-11-19	4842.910156	5620.779785	5620.779785	4871.490234	7039560000
2018-11-18	5559.740234	5653.609863	5559.740234	5623.540039	4159680000
2018-11-17	5519.560059	5578.580078	5578.580078	5554.330078	4303150000
2018-11-16	5498.939941	5657.02002	5645.319824	5575.549805	5279320000
2018-11-15	5358.379883	5774.819824	5736.149902	5648.029785	7032140000
2018-11-14	5544.089844	6371.549805	6351.240234	5738.350098	7398940000
2018-11-13	6342.669922	6395.27002	6373.189941	6359.490234	4503800000
2018-11-12	6360.470215	6434.209961	6411.759766	6371.27002	4295770000
2018-11-11	6350.169922	6423.25	6413.629883	6411.27002	3939060000
2018-11-10	6385.310059	6437.279785	6386.129883	6409.220215	3705320000
2018-11-09	6373.370117	6456.459961	6442.600098	6385.620117	4346820000
2018-11-08	6438.529785	6536.919922	6522.27002	6453.720215	4665260000
2018-11-07	6468.310059	6552.160156	6468.5	6530.140137	4941260000
2018-11-06	6408.160156	6463.549805	6433.379883	6461.009766	4700040000
2018-11-05	6363.620117	6480.589844	6363.620117	6419.660156	4174800000
2018-11-04	6294.569824	6388.629883	6365.470215	6376.129883	4390020000
2018-11-03	6342.370117	6400.069824	6387.240234	6361.259766	3658640000
2018-11-02	6327.379883	6396.859863	6378.919922	6388.439941	4234870000
2018-11-01	6311.830078	6547.140137	6318.140137	6377.779785	3789400000
2018-10-31	6316.879883	6349.160156	6336.990234	6317.609863	4191240000
2018-10-30	6310.140137	6364.990234	6337.040039	6334.27002	3781100000
2018-10-29	6306.990234	6503.600098	6492.350098	6332.629883	4199910000
2018-10-28	6447.910156	6502.279785	6482.660156	6486.390137	3445190000
2018-10-27	6453.529785	6507.410156	6480.839844	6480.379883	3393250000
2018-10-26	6449.609863	6498.290039	6468.439941	6474.75	3306050000
2018-10-25	6447.029785	6504.649902	6484.649902	6476.290039	3230550000
2018-10-24	6468.859863	6521.990234	6478.890137	6495.839844	3424670000
2018-10-23	6451.27002	6506.009766	6472.359863	6475.740234	3716150000
2018-10-22	6462.97998	6543.799805	6486.049805	6487.160156	3672860000
2018-10-21	6476	6556.379883	6490.089844	6482.350098	3253610000
2018-10-20	6449	6497.720215	6460.919922	6489.189941	3379130000
2018-10-19	6445.310059	6493.680176	6478.069824	6465.410156	3578870000
2018-10-18	6450.040039	6567.540039	6542.330078	6476.709961	3924080000
2018-10-17	6517.450195	6601.209961	6590.52002	6544.430176	4088420000
2018-10-16	6571.370117	6673.589844	6601.410156	6596.109863	4074800000
2018-10-15	6258.680176	6965.060059	6292.640137	6596.540039	7370770000
2018-10-14	6280.149902	6363.209961	6288.490234	6290.930176	3085320000
2018-10-13	6259.810059	6308.509766	6278.080078	6285.990234	3064030000
2018-10-12	6236.470215	6328.5	6239.25	6274.580078	3783500000
2018-10-11	6243.740234	6586.740234	6586.740234	6256.240234	5181640000
2018-10-10	6538.959961	6640.290039	6640.290039	6585.529785	3787650000
2018-10-09	6606.939941	6661.410156	6653.080078	6642.640137	3580810000
2018-10-08	6576.040039	6675.060059	6600.189941	6652.22998	3979460000
2018-10-07	6557.040039	6641.490234	6590.680176	6602.950195	3306630000
2018-10-06	6577.799805	6628.540039	6622.450195	6588.310059	3259740000
2018-10-05	6557.410156	6623.620117	6574.149902	6622.47998	3671500000
2018-10-04	6497.910156	6603.310059	6497.910156	6576.689941	3838410000
2018-10-03	6454.029785	6571.459961	6553.859863	6502.589844	3887310000
2018-10-02	6537.899902	6611.839844	6593.240234	6556.100098	3979260000
2018-10-01	6549.080078	6653.299805	6619.850098	6589.620117	4000970000
2018-09-30	6566.540039	6643.779785	6604.709961	6625.560059	4002280000
2018-09-29	6511.649902	6643.100098	6643.100098	6601.959961	4363690000
2018-09-28	6598.319824	6785.029785	6678.75	6644.129883	5014430000
2018-09-27	6464.950195	6712.100098	6495.290039	6676.75	4606810000
2018-09-26	6397.890137	6585.910156	6452.790039	6495	4437300000
2018-09-25	6381.859863	6603.640137	6603.640137	6446.470215	4726180000
2018-09-24	6580.899902	6713.560059	6704.77002	6595.410156	4177310000
2018-09-23	6679.419922	6766.149902	6715.319824	6710.629883	4197500000
2018-09-22	6616.799805	6814.560059	6735.049805	6721.97998	4509660000
2018-09-21	6496.359863	6794.330078	6513.870117	6734.950195	6531940000
2018-09-20	6395.950195	6529.259766	6398.850098	6519.669922	4348110000
2018-09-19	6208.339844	6448.459961	6371.850098	6398.540039	4431340000
2018-09-18	6265.709961	6384.180176	6280.910156	6371.299805	4180090000
2018-09-17	6257.52002	6540.209961	6514.060059	6281.200195	3910780000
2018-09-16	6460.100098	6544.330078	6536.680176	6517.180176	3273730000
2018-09-15	6493.549805	6561.720215	6509.399902	6543.200195	3216300000
2018-09-14	6456.169922	6596.100098	6515.410156	6512.709961	4076220000
2018-09-13	6354.240234	6535.410156	6354.240234	6517.310059	4210910000
2018-09-12	6265.089844	6363.870117	6317.009766	6351.799805	4064230000
2018-09-11	6260.209961	6398.919922	6331.879883	6321.200195	3849910000
2018-09-10	6292.759766	6374.97998	6301.569824	6329.700195	3714100000
2018-09-09	6201.220215	6446.259766	6223.379883	6300.859863	3671890000
2018-09-08	6197.52002	6534.25	6460.169922	6225.97998	3835060000
2018-09-07	6396.870117	6555.290039	6528.919922	6467.069824	4264680000
2018-09-06	6404.720215	6755.140137	6755.140137	6529.169922	5523470000
2018-09-05	6792.830078	7388.430176	7361.459961	6792.830078	5800460000
2018-09-04	7255.439941	7388.259766	7263	7361.660156	4273640000
2018-09-03	7208.149902	7317.939941	7279.029785	7260.060059	4087760000
2018-09-02	7132.160156	7306.310059	7189.580078	7272.720215	4329540000
2018-09-01	7038.049805	7242.290039	7044.810059	7193.25	4116050000
2018-08-31	6920.160156	7057.169922	6973.970215	7037.580078	4495650000
2018-08-30	6834.689941	7072.689941	7043.759766	6978.22998	4463250000
2018-08-29	6970.819824	7113.299805	7091.709961	7047.160156	4145880000
2018-08-28	6882.339844	7109.560059	6891.080078	7096.279785	4659940000
2018-08-27	6689.709961	6884.640137	6710.799805	6884.640137	4019000000
2018-08-26	6620.75	6774.75	6754.640137	6707.259766	3295500000
2018-08-25	6700.959961	6789.629883	6719.950195	6763.189941	3312600000
2018-08-24	6498.640137	6719.959961	6551.52002	6719.959961	4097820000
2018-08-23	6371.339844	6546.540039	6371.339844	6534.879883	3426180000
2018-08-22	6310.109863	6816.790039	6486.25	6376.709961	4668110000
2018-08-21	6298.240234	6500.870117	6301.069824	6488.759766	3377180000
2018-08-20	6297.930176	6536.919922	6500.509766	6308.529785	3665100000
2018-08-19	6361.549805	6537.97998	6422.569824	6506.069824	3311170000
2018-08-18	6353.72998	6617.350098	6583.430176	6423.759766	3984520000
2018-08-17	6324.970215	6582.5	6340.910156	6580.629883	4992990000
2018-08-16	6276.410156	6473.5	6294.22998	6334.72998	4328420000
2018-08-15	6221.419922	6588.490234	6221.419922	6308.52002	4895450000
2018-08-14	5971.049805	6287.939941	6287.660156	6199.709961	5301700000
2018-08-13	6225.720215	6537.049805	6341.359863	6297.569824	4083980000
2018-08-12	6237.5	6409.850098	6283.649902	6322.689941	5665250000
2018-08-11	6109.029785	6455.740234	6185.790039	6295.72998	4047850000
2018-08-10	6124.52002	6591.259766	6571.419922	6184.709961	4528680000
2018-08-09	6249.069824	6625.72998	6305.560059	6568.22998	4267040000
2018-08-08	6226.220215	6746.850098	6746.850098	6305.799805	5064430000
2018-08-07	6748.240234	7146.560059	6958.319824	6753.120117	4682800000
2018-08-06	6890.540039	7166.549805	7062.939941	6951.799805	3925900000
2018-08-05	6940.700195	7102.77002	7031.080078	7068.47998	3679110000
2018-08-04	6984.069824	7497.490234	7438.669922	7032.850098	4268390000
2018-08-03	7328.649902	7562.140137	7562.140137	7434.390137	4627150000
2018-08-02	7523.439941	7712.77002	7634.189941	7567.149902	4214110000
2018-08-01	7504.950195	7769.040039	7769.040039	7624.910156	4797620000
2018-07-31	7696.930176	8181.529785	8181.200195	7780.439941	5287530000
2018-07-30	7917.5	8235.5	8221.580078	8180.47998	5551400000
2018-07-29	8141.180176	8272.259766	8205.820313	8218.459961	4107190016
2018-07-28	8110.77002	8222.849609	8169.060059	8192.150391	3988750080
2018-07-27	7839.759766	8262.660156	7950.399902	8165.009766	5195879936
2018-07-26	7878.709961	8290.330078	8176.850098	7951.580078	4899089920
2018-07-25	8086.359863	8416.870117	8379.660156	8181.390137	5845400064
2018-07-24	7705.5	8424.269531	7716.509766	8424.269531	7277689856
2018-07-23	7409.100098	7771.5	7414.709961	7711.109863	5132480000
2018-07-22	7383.819824	7537.950195	7417.799805	7418.490234	3695460096
2018-07-21	7262.410156	7437.640137	7352.720215	7419.290039	3726609920
2018-07-20	7323.259766	7594.669922	7467.399902	7354.129883	4936869888
2018-07-19	7295.459961	7494.459961	7378.200195	7466.859863	5111629824
2018-07-18	7280.470215	7534.990234	7315.319824	7370.779785	6103410176
2018-07-17	6684.169922	7387.240234	6739.649902	7321.040039	5961950208
2018-07-16	6357.009766	6741.75	6357.009766	6741.75	4725799936
2018-07-15	6256.509766	6403.459961	6272.700195	6359.640137	3285459968
2018-07-14	6212.220215	6298.189941	6247.5	6276.120117	2923670016
2018-07-13	6192.240234	6310.549805	6235.029785	6238.049805	3805400064
2018-07-12	6136.419922	6397.100098	6396.779785	6228.810059	3770170112
2018-07-11	6330.470215	6444.959961	6330.77002	6394.709961	3644859904
2018-07-10	6320.720215	6767.740234	6739.209961	6329.950195	4052430080
2018-07-09	6724.339844	6838.680176	6775.080078	6741.75	3718129920
2018-07-08	6747.97998	6885.910156	6857.799805	6773.879883	3386210048
2018-07-07	6579.240234	6863.990234	6668.709961	6856.930176	3961080064
2018-07-06	6533.549805	6700.939941	6638.689941	6673.5	4313959936
2018-07-05	6546.649902	6749.540039	6599.709961	6639.140137	4999240192
2018-07-04	6450.459961	6771.919922	6550.870117	6597.549805	4176689920
2018-07-03	6447.75	6671.370117	6596.660156	6529.589844	4672309760
2018-07-02	6305.700195	6683.859863	6380.379883	6614.180176	4396930048
2018-07-01	6289.290039	6432.850098	6411.680176	6385.819824	4788259840
2018-06-30	6214.220215	6465.509766	6214.220215	6404	4543860224
2018-06-29	5835.75	6261.660156	5898.129883	6218.299805	3966230016
2018-06-28	5873.049805	6170.410156	6153.160156	5903.439941	3467800064
2018-06-27	6052.850098	6180	6084.399902	6157.129883	3296219904
2018-06-26	6093.669922	6290.160156	6253.549805	6093.669922	3279759872
2018-06-25	6119.680176	6327.370117	6171.970215	6249.180176	5500810240
2018-06-24	5826.410156	6223.779785	6164.279785	6173.22998	4566909952
2018-06-23	6071.810059	6224.819824	6090.100098	6162.47998	3431360000
2018-06-22	6006.600098	6747.080078	6737.879883	6083.689941	5079810048
2018-06-21	6715.169922	6810.939941	6780.089844	6729.740234	3529129984
2018-06-20	6611.879883	6821.560059	6770.759766	6776.549805	3888640000
2018-06-19	6709.919922	6822.5	6742.390137	6769.939941	4057029888
2018-06-18	6446.680176	6781.140137	6510.069824	6734.819824	4039200000
2018-06-17	6499.27002	6589.109863	6545.529785	6499.27002	3104019968
2018-06-16	6402.290039	6592.490234	6455.450195	6550.160156	3194170112
2018-06-15	6433.870117	6681.080078	6674.080078	6456.580078	3955389952
2018-06-14	6334.459961	6707.140137	6342.75	6675.350098	5138710016
2018-06-13	6285.629883	6631.660156	6596.879883	6349.899902	5052349952
2018-06-12	6542.080078	6907.959961	6905.819824	6582.359863	4654380032
2018-06-11	6706.629883	6910.180176	6799.290039	6906.919922	4745269760
2018-06-10	6709.069824	7499.549805	7499.549805	6786.02002	5804839936
2018-06-09	7531.97998	7683.580078	7632.52002	7531.97998	3845220096
2018-06-08	7558.399902	7698.189941	7685.140137	7624.919922	4227579904
2018-06-07	7650.819824	7741.27002	7650.819824	7678.240234	4485799936
2018-06-06	7502.009766	7680.430176	7625.970215	7653.97998	4692259840
2018-06-05	7397	7643.22998	7500.899902	7633.759766	4961739776
2018-06-04	7474.040039	7753.819824	7722.529785	7514.470215	4993169920
2018-06-03	7613.040039	7754.890137	7632.089844	7720.25	4851760128
2018-06-02	7497.259766	7695.830078	7536.720215	7643.450195	4939299840
2018-06-01	7407.339844	7604.72998	7500.700195	7541.450195	4921460224
2018-05-31	7361.129883	7608.899902	7406.149902	7494.169922	5127130112
2018-05-30	7313.600098	7573.77002	7469.72998	7406.52002	4922540032
2018-05-29	7090.680176	7526.419922	7129.459961	7472.589844	5662660096
2018-05-28	7100.890137	7419.049805	7371.310059	7135.990234	5040600064
2018-05-27	7270.959961	7381.740234	7362.080078	7368.220215	4056519936
2018-05-26	7349.120117	7595.160156	7486.47998	7355.879883	4051539968
2018-05-25	7392.649902	7659.140137	7592.299805	7480.140137	4867829760
2018-05-24	7331.140137	7738.600098	7561.120117	7587.339844	6049220096
2018-05-23	7507.879883	8054.660156	8037.080078	7557.819824	6491120128
2018-05-22	8004.580078	8423.25	8419.870117	8041.779785	5137010176
2018-05-21	8365.120117	8557.519531	8522.330078	8418.990234	5154990080
2018-05-20	8205.240234	8562.410156	8246.990234	8513.25	5191059968
2018-05-19	8183.350098	8372.05957	8255.730469	8247.179688	4712399872
2018-05-18	7974.819824	8274.120117	8091.830078	8250.969727	5764190208
2018-05-17	8054.120117	8445.540039	8370.049805	8094.319824	5862530048
2018-05-16	8175.490234	8508.429688	8504.410156	8368.830078	6760220160
2018-05-15	8456.450195	8836.19043	8705.19043	8510.379883	6705710080
2018-05-14	8367.969727	8881.120117	8713.099609	8716.790039	7364149760
2018-05-13	8395.120117	8773.549805	8515.490234	8723.94043	5866379776
2018-05-12	8223.5	8664.860352	8441.44043	8504.889648	6821380096
2018-05-11	8394.459961	9052.959961	9052.959961	8441.490234	8488520192
2018-05-10	9040.519531	9396.040039	9325.959961	9043.94043	6906699776
2018-05-09	9031.620117	9374.759766	9223.730469	9325.179688	7226890240
2018-05-08	9127.769531	9462.75	9380.870117	9234.820313	7415869952
2018-05-07	9231.530273	9665.849609	9645.669922	9373.009766	7394019840
2018-05-06	9465.25	9940.139648	9845.30957	9654.799805	7222280192
2018-05-05	9695.120117	9964.5	9700.280273	9858.150391	7651939840
2018-05-04	9585.959961	9779.200195	9695.5	9700.759766	8217829888
2018-05-03	9188.150391	9798.330078	9233.969727	9743.860352	10207299584
2018-05-02	9015.139648	9256.519531	9104.599609	9235.919922	7558159872
2018-05-01	8891.049805	9255.879883	9251.469727	9119.009766	7713019904
2018-04-30	9166.80957	9477.139648	9426.110352	9240.549805	8673920000
2018-04-29	9193.709961	9531.490234	9346.410156	9419.080078	8853000192
2018-04-28	8931.990234	9412.089844	8939.269531	9348.480469	7805479936
2018-04-27	8987.049805	9375.469727	9290.629883	8987.049805	7566289920
2018-04-26	8727.089844	9281.509766	8867.320313	9281.509766	8970559488
2018-04-25	8799.839844	9745.320313	9701.030273	8845.740234	11083100160
2018-04-24	8927.830078	9732.610352	8934.339844	9697.5	10678800384
2018-04-23	8788.80957	8958.549805	8794.389648	8930.879883	6925190144
2018-04-22	8779.610352	9001.639648	8925.05957	8802.459961	6629899776
2018-04-21	8652.150391	8997.570313	8848.790039	8895.580078	7548550144
2018-04-20	8244.540039	8880.230469	8286.879883	8845.830078	8438110208
2018-04-19	8138.779785	8298.69043	8159.27002	8294.30957	7063209984
2018-04-18	7886.009766	8197.799805	7944.430176	8163.419922	6529909760
2018-04-17	7881.720215	8285.959961	8071.660156	7902.089844	6900879872
2018-04-16	7925.72998	8371.150391	8337.570313	8058.669922	5631309824
2018-04-15	7999.330078	8338.419922	7999.330078	8329.110352	5244480000
2018-04-14	7846	8140.709961	7874.669922	7986.240234	5191430144
2018-04-13	7758.930176	8183.959961	7901.089844	7895.959961	7764460032
2018-04-12	6806.509766	7899.22998	6955.379883	7889.25	8906250240
2018-04-11	6817.589844	6968.319824	6843.470215	6968.319824	4641889792
2018-04-10	6704.149902	6872.410156	6795.439941	6834.759766	4272750080
2018-04-09	6661.990234	7178.109863	7044.319824	6770.72998	4894060032
2018-04-08	6919.97998	7111.560059	6919.97998	7023.52002	3652499968
2018-04-07	6630.509766	7050.540039	6630.509766	6911.089844	3976610048
2018-04-06	6575	6857.490234	6815.959961	6636.319824	3766810112
2018-04-05	6644.799805	6933.819824	6848.649902	6811.470215	5639320064
2018-04-04	6803.879883	7469.879883	7456.410156	6853.839844	4936000000
2018-04-03	7072.490234	7530.939941	7102.259766	7456.109863	5499700224
2018-04-02	6816.580078	7135.470215	6844.859863	7083.799805	4333440000
2018-04-01	6526.870117	7060.950195	7003.060059	6844.22998	4532100096
2018-03-31	6863.52002	7207.850098	6892.47998	6973.529785	4553269760
2018-03-30	6683.930176	7276.660156	7171.450195	6890.52002	6289509888
2018-03-29	7081.379883	7994.330078	7979.069824	7165.700195	6361229824
2018-03-28	7809.169922	8122.890137	7836.830078	7954.47998	4935289856
2018-03-27	7797.279785	8232.780273	8200	7833.040039	5378250240
2018-03-26	7921.430176	8530.080078	8498.469727	8209.400391	5921039872
2018-03-25	8449.099609	8682.009766	8612.80957	8495.780273	4569880064
2018-03-24	8665.700195	8996.179688	8901.950195	8668.120117	5664600064
2018-03-23	8360.620117	8879.620117	8736.25	8879.620117	5954120192
2018-03-22	8564.900391	9100.709961	8939.44043	8728.469727	5530390016
2018-03-21	8846.330078	9177.370117	8937.480469	8929.280273	6043129856
2018-03-20	8389.889648	9051.019531	8619.669922	8913.469727	6361789952
2018-03-19	8182.399902	8675.870117	8344.120117	8630.650391	6729110016
2018-03-18	7397.990234	8245.509766	7890.52002	8223.679688	6639190016
2018-03-17	7812.819824	8346.530273	8321.910156	7916.879883	4426149888
2018-03-16	8005.310059	8585.150391	8322.910156	8338.349609	5289379840
2018-03-15	7783.049805	8428.349609	8290.759766	8300.860352	6834429952
2018-03-14	8068.589844	9355.849609	9214.650391	8269.80957	6438230016
2018-03-13	8958.19043	9470.379883	9173.040039	9194.849609	5991139840
2018-03-12	8956.429688	9937.5	9602.929688	9205.120117	6457399808
2018-03-11	8607.120117	9711.889648	8852.780273	9578.629883	6296370176
2018-03-10	8828.469727	9531.320313	9350.589844	8866	5386319872
2018-03-09	8513.030273	9466.349609	9414.69043	9337.549805	8704190464
2018-03-08	9335.870117	10147.400391	9951.44043	9395.009766	7186089984
2018-03-07	9692.120117	10929.5	10803.900391	9965.570313	8797910016
2018-03-06	10694.299805	11500.099609	11500.099609	10779.900391	6832169984
2018-03-05	11443.900391	11704.099609	11532.400391	11573.299805	6468539904
2018-03-04	11136.099609	11512.599609	11497.400391	11512.599609	6084149760
2018-03-03	11002.400391	11528.200195	11101.900391	11489.700195	6690570240
2018-03-02	10850.099609	11189	10977.400391	11086.400391	7620590080
2018-03-01	10352.700195	11052.299805	10385	10951	7317279744
2018-02-28	10393.099609	11089.799805	10687.200195	10397.900391	6936189952
2018-02-27	10246.099609	10878.5	10393.900391	10725.599609	6966179840
2018-02-26	9501.730469	10475	9669.429688	10366.700195	7287690240
2018-02-25	9407.05957	9923.219727	9796.419922	9664.730469	5706939904
2018-02-24	9546.969727	10597.200195	10287.700195	9813.070313	6917929984
2018-02-23	9734.55957	10487.299805	9937.070313	10301.099609	7739500032
2018-02-22	9939.089844	11039.099609	10660.400391	10005	8040079872
2018-02-21	10479.099609	11418.5	11372.200195	10690.400391	9405339648
2018-02-20	11231.799805	11958.5	11231.799805	11403.700195	9926540288
2018-02-19	10513.200195	11273.799805	10552.599609	11225.299805	7652089856
2018-02-18	10326	11349.799805	11123.400391	10551.799805	8744009728
2018-02-17	10149.400391	11139.5	10207.5	11112.700195	8660880384
2018-02-16	9824.820313	10324.099609	10135.700195	10233.900391	7296159744
2018-02-15	9395.580078	10234.799805	9488.320313	10166.400391	9062540288
2018-02-14	8599.919922	9518.540039	8599.919922	9494.629883	7909819904
2018-02-13	8455.410156	8958.469727	8926.719727	8598.30957	5696719872
2018-02-12	8141.430176	8985.919922	8141.430176	8926.570313	6256439808
2018-02-11	7931.100098	8616.129883	8616.129883	8129.970215	6122189824
2018-02-10	8295.469727	9122.549805	8720.080078	8621.900391	7780960256
2018-02-09	7884.709961	8736.980469	8271.839844	8736.980469	6784820224
2018-02-08	7637.859863	8558.769531	7637.859863	8265.589844	9346750464
2018-02-07	7236.790039	8509.110352	7755.490234	7621.299805	9169280000
2018-02-06	6048.259766	7850.700195	7051.75	7754	13999800320
2018-02-05	6756.680176	8364.839844	8270.540039	6955.27002	9285289984
2018-02-04	8031.220215	9334.870117	9175.700195	8277.009766	7073549824
2018-02-03	8251.629883	9430.75	8852.120117	9174.910156	7263790080
2018-02-02	7796.490234	9142.280273	9142.280273	8830.75	12726899712
2018-02-01	8812.280273	10288.799805	10237.299805	9170.540039	9959400448
2018-01-31	9777.419922	10381.599609	10108.200195	10221.099609	8041160192
2018-01-30	10036.200195	11307.200195	11306.799805	10106.299805	8637859840
2018-01-29	11179.200195	11875.599609	11755.5	11296.400391	7107359744
2018-01-28	11475.299805	12040.299805	11475.299805	11786.299805	8350360064
2018-01-27	10989.200195	11614.900391	11174.900391	11440.700195	7583269888
2018-01-26	10470.299805	11656.700195	11256	11171.400391	9746199552
2018-01-25	11057.400391	11785.700195	11421.700195	11259.400391	8873169920
2018-01-24	10639.799805	11501.400391	10903.400391	11359.400391	9940989952
2018-01-23	10129.700195	11377.599609	10944.5	10868.400391	9660609536
2018-01-22	10240.200195	11966.400391	11633.099609	10931.400391	10537400320
2018-01-21	11288.200195	12895.900391	12889.200195	11600.099609	9935179776
2018-01-20	11656.200195	13103	11656.200195	12899.200195	11801700352
2018-01-19	11172.099609	11992.799805	11429.799805	11607.400391	10740400128
2018-01-18	10942.5	12107.299805	11198.799805	11474.900391	15020399616
2018-01-17	9402.290039	11678	11431.099609	11188.599609	18830600192
2018-01-16	10194.900391	13843.099609	13836.099609	11490.5	18853799936
2018-01-15	13641.700195	14445.5	13767.299805	13819.799805	12750799872
2018-01-14	13268	14511.799805	14370.799805	13772	11084099584
2018-01-13	13952.400391	14659.5	13952.400391	14360.200195	12763599872
2018-01-12	13158.099609	14229.900391	13453.900391	13980.599609	12065699840
2018-01-11	13105.900391	15018.799805	14968.200195	13405.799805	16534099968
2018-01-10	13691.200195	14973.299805	14588.5	14973.299805	18500800512
2018-01-09	14424	15497.5	15123.700195	14595.400391	16659999744
2018-01-08	14208.200195	16537.900391	16476.199219	15170.099609	18413899776
2018-01-07	16087.700195	17579.599609	17527.300781	16477.599609	15866000384
2018-01-06	16764.599609	17712.400391	17462.099609	17527	18314600448
2018-01-05	15202.799805	17705.199219	15477.200195	17429.5	23840899072
2018-01-04	14522.200195	15739.700195	15270.700195	15599.200195	21783199744
2018-01-03	14844.5	15572.799805	14978.200195	15201	16871900160
2018-01-02	13163.599609	15444.599609	13625	14982.099609	16846600192
2018-01-01	13154.700195	14112.200195	14112.200195	13657.200195	10291200000
2017-12-31	12755.599609	14377.400391	12897.700195	14156.400391	12136299520
2017-12-30	12350.099609	14681.900391	14681.900391	12952.200195	14452599808
2017-12-29	14307	15279	14695.799805	14656.200195	13025500160
2017-12-28	13937.299805	15888.400391	15864.099609	14606.5	12336499712
2017-12-27	15114.299805	16930.900391	16163.5	15838.5	12487600128
2017-12-26	14028.900391	16461.199219	14036.599609	16099.799805	13454300160
2017-12-25	13448.900391	14593	13995.900391	14026.599609	10664699904
2017-12-24	12747.700195	14626	14608.200195	13925.799805	11572299776
2017-12-23	13828.799805	15603.200195	13948.700195	14699.200195	13086000128
2017-12-22	11833	15943.400391	15898	13831.799805	22197999616
2017-12-21	15342.700195	17567.699219	16642.400391	15802.900391	16516599808
2017-12-20	16077.700195	17934.699219	17760.300781	16624.599609	22149699584
2017-12-19	17275.400391	19177.800781	19118.300781	17776.699219	16894499840
2017-12-18	18355.900391	19371	19106.400391	19114.199219	14839499776
2017-12-17	18974.099609	20089	19475.800781	19140.800781	13314599936
2017-12-16	17515.300781	19716.699219	17760.300781	19497.400391	12740599808
2017-12-15	16601.300781	18154.099609	16601.300781	17706.900391	14309999616
2017-12-14	16185.900391	17085.800781	16384.599609	16564	13777399808
2017-12-13	16039.700195	17653.099609	17500	16408.199219	12976900096
2017-12-12	16571.599609	17781.800781	16919.800781	17415.400391	14603799552
2017-12-11	15404.799805	17513.900391	15427.400391	16936.800781	12153900032
2017-12-10	13226.599609	15850.599609	15168.400391	15455.400391	13433299968
2017-12-09	13674.900391	16783	16523.300781	15178.200195	13911300096
2017-12-08	14336.900391	18353.400391	17802.900391	16569.400391	21135998976
2017-12-07	14057.299805	17899.699219	14266.099609	17899.699219	17950699520
2017-12-06	11923.400391	14369.099609	11923.400391	14291.5	12656300032
2017-12-05	11604.599609	12032	11685.700195	11916.700195	6895260160
2017-12-04	11081.799805	11657.200195	11315.400391	11657.200195	6132409856
2017-12-03	10862	11858.700195	11082.700195	11323.200195	6608309760
2017-12-02	10905.099609	11320.200195	10978.299805	11074.599609	5138500096
2017-12-01	9694.650391	11046.700195	10198.599609	10975.599609	6783119872
2017-11-30	9202.049805	10801	9906.790039	10233.599609	8310689792
2017-11-29	9601.030273	11517.400391	10077.400391	9888.610352	11568799744
2017-11-28	9736.299805	10125.700195	9823.429688	10058.799805	6348819968
2017-11-27	9352.719727	9818.349609	9352.719727	9818.349609	5653320192
2017-11-26	8775.589844	9522.929688	8789.040039	9330.549805	5475579904
2017-11-25	8191.149902	8790.919922	8241.709961	8790.919922	4342060032
2017-11-24	7940.930176	8374.160156	8074.02002	8253.69043	5058610176
2017-11-23	8038.77002	8267.400391	8232.379883	8038.77002	4225179904
2017-11-22	8075.470215	8302.259766	8077.950195	8253.549805	3633530112
2017-11-21	7762.709961	8348.660156	8205.740234	8071.259766	4277609984
2017-11-20	7949.359863	8336.860352	8039.069824	8200.639648	3488450048
2017-11-19	7694.100098	8101.910156	7766.029785	8036.490234	3149319936
2017-11-18	7463.439941	7884.990234	7697.209961	7790.149902	3667190016
2017-11-17	7561.089844	8004.589844	7853.569824	7708.990234	4651670016
2017-11-16	7176.580078	7967.379883	7323.240234	7871.689941	5123809792
2017-11-15	6634.759766	7342.25	6634.759766	7315.540039	4200880128
2017-11-14	6461.75	6764.97998	6561.47998	6635.75	3197110016
2017-11-13	5844.290039	6811.189941	5938.25	6559.490234	6263249920
2017-11-12	5519.009766	6625.049805	6295.450195	5950.069824	8957349888
2017-11-11	6204.220215	6873.149902	6618.609863	6357.600098	4908680192
2017-11-10	6436.870117	7312	7173.72998	6618.140137	5208249856
2017-11-09	7101.52002	7446.830078	7446.830078	7143.580078	3226249984
2017-11-08	7114.02002	7776.419922	7141.379883	7459.689941	4602200064
2017-11-07	7023.100098	7253.319824	7023.100098	7144.379883	2326340096
2017-11-06	7007.310059	7445.77002	7403.220215	7022.759766	3111899904
2017-11-05	7333.189941	7617.47998	7404.52002	7407.410156	2380410112
2017-11-04	7031.279785	7492.859863	7164.47998	7379.950195	2483800064
2017-11-03	7002.939941	7461.290039	7087.529785	7207.759766	3369860096
2017-11-02	6758.720215	7367.330078	6777.77002	7078.5	4653770240
2017-11-01	6377.879883	6767.310059	6440.970215	6767.310059	2870320128
2017-10-31	6103.330078	6470.430176	6132.02002	6468.399902	2311379968
2017-10-30	6040.850098	6214.990234	6114.850098	6130.529785	1772150016
2017-10-29	5724.580078	6255.709961	5754.439941	6153.850098	2859040000
2017-10-28	5689.189941	5876.720215	5787.819824	5753.089844	1403920000
2017-10-27	5728.819824	5988.390137	5899.740234	5780.899902	1710130048
2017-10-26	5721.220215	5976.799805	5747.950195	5904.830078	1905040000
2017-10-25	5397.879883	5754.330078	5524.600098	5750.799805	1966989952
2017-10-24	5504.180176	5935.52002	5935.52002	5526.640137	2735699968
2017-10-23	5732.470215	6075.589844	6006	5930.319824	2401840128
2017-10-22	5792.339844	6076.259766	6036.660156	6008.419922	2034630016
2017-10-21	5965.069824	6194.879883	5996.790039	6031.600098	2207099904
2017-10-20	5627.22998	6060.109863	5708.109863	6011.450195	2354429952
2017-10-19	5531.060059	5744.350098	5583.740234	5708.52002	1780540032
2017-10-18	5151.439941	5603.819824	5603.819824	5590.689941	2399269888
2017-10-17	5472.720215	5800.350098	5741.580078	5605.509766	1821570048
2017-10-16	5544.209961	5776.22998	5687.569824	5725.589844	2008070016
2017-10-15	5478.609863	5852.47998	5835.959961	5678.189941	1976039936
2017-10-14	5591.640137	5837.700195	5643.529785	5831.790039	1669030016
2017-10-13	5436.850098	5840.299805	5464.160156	5647.209961	3615480064
2017-10-12	4822	5446.910156	4829.580078	5446.910156	2791610112
2017-10-11	4751.629883	4873.72998	4789.25	4826.47998	1222279936
2017-10-10	4765.100098	4922.169922	4776.209961	4781.990234	1597139968
2017-10-09	4564.25	4878.709961	4614.52002	4772.02002	1968739968
2017-10-08	4405.640137	4624.140137	4429.669922	4610.47998	1313869952
2017-10-07	4321.049805	4443.879883	4369.350098	4426.890137	906928000
2017-10-06	4320.529785	4413.27002	4324.459961	4370.810059	1069939968
2017-10-05	4164.049805	4362.640137	4229.879883	4328.410156	1161769984
2017-10-04	4210.419922	4352.310059	4319.370117	4229.359863	1116770048
2017-10-03	4258.890137	4432.470215	4408.459961	4317.47998	1288019968
2017-10-02	4377.459961	4470.22998	4395.810059	4409.319824	1431730048
2017-10-01	4269.810059	4403.740234	4341.049805	4403.740234	1208210048
2017-09-30	4160.859863	4358.430176	4166.109863	4338.709961	1207449984
2017-09-29	4039.290039	4214.629883	4171.620117	4163.069824	1367049984
2017-09-28	4109.700195	4279.310059	4197.129883	4174.72998	1712320000
2017-09-27	3884.820068	4210.049805	3892.939941	4200.669922	1686880000
2017-09-26	3869.899902	3969.889893	3928.409912	3892.350098	1043740032
2017-09-25	3681.580078	3950.25	3681.580078	3926.070068	1374210048
2017-09-24	3666.899902	3796.149902	3796.149902	3682.840088	768014976
2017-09-23	3594.580078	3819.209961	3629.919922	3792.399902	928113984
2017-09-22	3553.530029	3758.27002	3628.02002	3630.699951	1194829952
2017-09-21	3613.629883	3916.419922	3901.469971	3631.040039	1411480064
2017-09-20	3857.72998	4031.389893	3916.360107	3905.949951	1213830016
2017-09-19	3868.870117	4094.070068	4073.790039	3924.969971	1563980032
2017-09-18	3591.090088	4079.22998	3591.090088	4065.199951	1943209984
2017-09-17	3445.639893	3664.810059	3606.280029	3582.879883	1239149952
2017-09-16	3487.790039	3808.840088	3637.75	3625.040039	1818400000
2017-09-15	2946.620117	3733.449951	3166.300049	3637.52002	4148069888
2017-09-14	3153.860107	3920.600098	3875.370117	3154.949951	2716310016
2017-09-13	3789.919922	4131.97998	4131.97998	3882.590088	2219409920
2017-09-12	4085.219971	4344.649902	4168.879883	4130.810059	1864530048
2017-09-11	4099.399902	4261.669922	4122.470215	4161.27002	1557330048
2017-09-10	3951.040039	4245.439941	4229.339844	4122.939941	1679090048
2017-09-09	4114.109863	4308.819824	4229.810059	4226.060059	1386230016
2017-09-08	4075.179932	4661	4605.160156	4228.75	2700890112
2017-09-07	4491.330078	4655.040039	4589.140137	4599.879883	1844620032
2017-09-06	4376.589844	4617.25	4376.589844	4597.120117	2172100096
2017-09-05	3998.110107	4427.839844	4228.290039	4376.529785	2697969920
2017-09-04	4108.399902	4591.629883	4591.629883	4236.310059	2987330048
2017-09-03	4417.589844	4714.080078	4585.27002	4582.959961	1933190016
2017-09-02	4469.240234	4975.040039	4901.419922	4578.77002	2722139904
2017-09-01	4678.529785	4892.009766	4701.759766	4892.009766	2599079936
2017-08-31	4549.399902	4736.049805	4555.589844	4703.390137	1944930048
2017-08-30	4471.410156	4626.52002	4570.359863	4565.299805	1937849984
2017-08-29	4352.129883	4625.680176	4389.209961	4579.02002	2486080000
2017-08-28	4224.640137	4403.930176	4384.450195	4382.660156	1959330048
2017-08-27	4317.290039	4416.589844	4345.100098	4382.879883	1537459968
2017-08-26	4269.52002	4379.279785	4372.060059	4352.399902	1511609984
2017-08-25	4307.350098	4455.700195	4332.819824	4371.600098	1727970048
2017-08-24	4130.259766	4376.390137	4137.600098	4334.680176	2037750016
2017-08-23	4078.409912	4255.779785	4089.01001	4151.52002	2369819904
2017-08-22	3674.580078	4128.759766	3998.350098	4100.52002	3764239872
2017-08-21	3988.600098	4109.140137	4090.47998	4001.73999	2800890112
2017-08-20	4069.879883	4196.290039	4189.310059	4087.659912	2109769984
2017-08-19	3970.550049	4243.259766	4137.75	4193.700195	2975820032
2017-08-18	4015.399902	4370.129883	4324.339844	4160.620117	2941710080
2017-08-17	4243.709961	4484.700195	4384.439941	4331.689941	2553359872
2017-08-16	3994.419922	4381.22998	4200.339844	4376.629883	2272039936
2017-08-15	3906.179932	4455.970215	4326.990234	4181.930176	3258050048
2017-08-14	3989.159912	4325.129883	4066.100098	4325.129883	2463089920
2017-08-13	3857.800049	4208.390137	3880.040039	4073.26001	3159089920
2017-08-12	3613.699951	3949.919922	3650.629883	3884.709961	2219589888
2017-08-11	3372.120117	3679.719971	3373.820068	3650.620117	2021190016
2017-08-10	3319.469971	3453.449951	3341.840088	3381.280029	1515110016
2017-08-09	3247.669922	3422.76001	3420.399902	3342.469971	1468960000
2017-08-08	3345.830078	3484.850098	3370.219971	3419.939941	1752760064
2017-08-07	3180.889893	3397.679932	3212.780029	3378.939941	1482279936
2017-08-06	3155.600098	3293.290039	3257.610107	3213.939941	1105030016
2017-08-05	2874.830078	3290.01001	2897.629883	3252.909912	1945699968
2017-08-04	2743.719971	2899.330078	2806.929932	2895.889893	1002120000
2017-08-03	2685.139893	2813.310059	2709.560059	2804.72998	804796992
2017-08-02	2668.590088	2762.530029	2727.129883	2710.669922	1094950016
2017-08-01	2685.610107	2921.350098	2871.300049	2718.26001	1324669952
2017-07-31	2720.610107	2889.620117	2763.23999	2875.340088	860574976
2017-07-30	2644.850098	2758.530029	2724.389893	2757.179932	705942976
2017-07-29	2692.800049	2808.76001	2807.02002	2726.449951	803745984
2017-07-28	2679.72998	2897.449951	2679.72998	2809.01001	1380099968
2017-07-27	2529.340088	2693.320068	2538.709961	2671.780029	789104000
2017-07-26	2450.800049	2610.76001	2577.77002	2529.449951	937404032
2017-07-25	2480.959961	2768.080078	2757.5	2576.47998	1460089984
2017-07-24	2699.189941	2777.26001	2732.699951	2754.860107	866473984
2017-07-23	2653.939941	2832.179932	2808.100098	2730.399902	1072840000
2017-07-22	2657.709961	2862.419922	2668.629883	2810.120117	1177129984
2017-07-21	2621.850098	2838.409912	2838.409912	2667.76001	1489449984
2017-07-20	2269.889893	2900.699951	2269.889893	2817.600098	2249260032
2017-07-19	2260.22998	2397.169922	2323.080078	2273.429932	1245100032
2017-07-18	2164.77002	2387.610107	2233.52002	2318.879883	1512450048
2017-07-17	1932.619995	2230.48999	1932.619995	2228.409912	1201760000
2017-07-16	1843.030029	2058.77002	1991.97998	1929.819946	1182870016
2017-07-15	1990.410034	2231.139893	2230.120117	1998.859985	993608000
2017-07-14	2183.219971	2363.25	2360.590088	2233.340088	882502976
2017-07-13	2340.830078	2425.219971	2402.699951	2357.899902	835769984
2017-07-12	2275.139893	2423.709961	2332.77002	2398.840088	1117410048
2017-07-11	2296.810059	2413.469971	2385.889893	2337.790039	1329760000
2017-07-10	2321.129883	2537.159912	2525.25	2372.560059	1111200000
2017-07-09	2517.590088	2635.48999	2572.610107	2518.439941	527856000
2017-07-08	2492.310059	2571.340088	2520.27002	2571.340088	733329984
2017-07-07	2498.870117	2916.139893	2608.590088	2518.659912	917411968
2017-07-06	2581.689941	2616.719971	2608.100098	2608.560059	761956992
2017-07-05	2538.550049	2622.649902	2602.870117	2601.98999	941566016
2017-07-04	2559.350098	2631.590088	2561	2601.639893	985516032
2017-07-03	2480.469971	2595	2498.560059	2564.060059	964112000
2017-07-02	2394.840088	2514.280029	2436.399902	2506.469971	803747008
2017-07-01	2419.22998	2515.27002	2492.600098	2434.550049	779913984
2017-06-30	2478.429932	2559.25	2539.23999	2480.840088	860273024
2017-06-29	2510.47998	2588.830078	2567.560059	2539.320068	949979008
2017-06-28	2484.419922	2603.97998	2553.030029	2574.790039	1183869952
2017-06-27	2332.98999	2552.449951	2478.449951	2552.449951	1489789952
2017-06-26	2376.290039	2615.25	2590.570068	2478.449951	1663280000
2017-06-25	2552.120117	2682.26001	2607.25	2589.409912	1161100032
2017-06-24	2583.189941	2757.939941	2738.52002	2608.719971	982750016
2017-06-23	2706.370117	2765.169922	2707.340088	2744.909912	961318976
2017-06-22	2642.360107	2723.73999	2691.030029	2705.409912	1097939968
2017-06-21	2660.399902	2772.01001	2709.429932	2689.100098	1626579968
2017-06-20	2589.820068	2763.449951	2591.26001	2721.790039	1854189952
2017-06-19	2549.030029	2662.850098	2549.030029	2589.600098	1446840064
2017-06-18	2516.330078	2662.100098	2655.350098	2548.290039	1178659968
2017-06-17	2484.959961	2685.189941	2514.01001	2655.879883	1534509952
2017-06-16	2385.149902	2539.919922	2469.570068	2518.560059	1195190016
2017-06-15	2212.959961	2534.709961	2499.580078	2464.580078	2026259968
2017-06-14	2412.939941	2786.830078	2716.879883	2506.370117	1696560000
2017-06-13	2650.379883	2789.040039	2680.909912	2717.02002	1781200000
2017-06-12	2518.560059	2997.26001	2953.219971	2659.629883	2569530112
2017-06-11	2840.530029	2996.600098	2942.409912	2958.110107	1752400000
2017-06-10	2746.550049	2950.98999	2828.139893	2947.709961	2018889984
2017-06-09	2795.620117	2901.709961	2807.439941	2823.810059	1348950016
2017-06-08	2670.949951	2815.300049	2720.48999	2805.620117	1281170048
2017-06-07	2700.560059	2869.379883	2869.379883	2732.159912	1517709952
2017-06-06	2690.840088	2999.909912	2690.840088	2863.199951	2089609984
2017-06-05	2510.219971	2686.810059	2512.399902	2686.810059	1369309952
2017-06-04	2452.540039	2585.889893	2547.790039	2511.810059	1355120000
2017-06-03	2423.570068	2581.909912	2493.719971	2515.350098	1514950016
2017-06-02	2373.320068	2488.550049	2404.030029	2488.550049	1317030016
2017-06-01	2288.330078	2448.389893	2288.330078	2407.879883	1653180032
2017-05-31	2145.570068	2311.080078	2187.189941	2286.409912	1544829952
2017-05-30	2124.570068	2301.959961	2255.360107	2175.469971	1443970048
2017-05-29	2107.169922	2307.050049	2159.429932	2255.610107	994625024
2017-05-28	2054.080078	2267.340088	2054.080078	2155.800049	1147139968
2017-05-27	1855.829956	2260.199951	2196.27002	2038.869995	1700480000
2017-05-26	2071.98999	2573.790039	2320.889893	2202.419922	1763480064
2017-05-25	2285.300049	2763.709961	2446.23999	2304.97998	2406700032
2017-05-24	2321.370117	2523.719971	2321.370117	2443.639893	1725379968
2017-05-23	2178.5	2320.820068	2191.560059	2320.419922	1378749952
2017-05-22	2017.869995	2303.899902	2043.189941	2173.399902	1942220032
2017-05-21	2037.5	2119.080078	2067.030029	2041.199951	1147859968
2017-05-20	1974.920044	2084.72998	1984.23999	2084.72998	961336000
2017-05-19	1890.25	2004.52002	1897.369995	1987.709961	1157289984
2017-05-18	1807.119995	1904.47998	1818.699951	1888.650024	894321024
2017-05-17	1661.910034	1864.050049	1726.72998	1839.089966	1064729984
2017-05-16	1686.540039	1785.939941	1741.699951	1734.449951	959044992
2017-05-15	1708.540039	1812.800049	1808.439941	1738.430054	731529024
2017-05-14	1776.619995	1831.420044	1800.859985	1808.910034	437196000
2017-05-13	1651.079956	1812.98999	1723.119995	1804.910034	579635008
2017-05-12	1694.01001	1856.150024	1845.76001	1724.23999	740984000
2017-05-11	1755.349976	1873.930054	1780.369995	1848.569946	799489984
2017-05-10	1719.099976	1788.439941	1756.52002	1787.130005	915723008
2017-05-09	1716.300049	1833.48999	1723.890015	1755.359985	1167920000
2017-05-08	1596.920044	1723.349976	1596.920044	1723.349976	1340320000
2017-05-07	1559.76001	1596.719971	1579.469971	1596.709961	1080029952
2017-05-06	1542.5	1578.800049	1556.810059	1578.800049	582529984
2017-05-05	1530.310059	1618.030029	1540.869995	1555.449951	946035968
2017-05-04	1490.719971	1608.910034	1490.719971	1537.670044	933548992
2017-05-03	1447.48999	1492.77002	1453.780029	1490.089966	583795968
2017-05-02	1415.689941	1473.900024	1421.030029	1452.819946	477337984
2017-05-01	1348.300049	1434.319946	1348.300049	1421.599976	713624000
2017-04-30	1314.920044	1347.910034	1321.869995	1347.890015	413115008
2017-04-29	1315.209961	1327.199951	1317.839966	1321.790039	422705984
2017-04-28	1292.369995	1331.280029	1317.73999	1316.47998	527488992
2017-04-27	1281.300049	1319.699951	1281.880005	1317.72998	449196992
2017-04-26	1265.930054	1294.829956	1265.98999	1281.079956	329631008
2017-04-25	1249.969971	1267.579956	1250.449951	1265.48999	242556000
2017-04-24	1209.630005	1250.939941	1209.630005	1250.150024	235806000
2017-04-23	1203.939941	1232.199951	1231.920044	1207.209961	258951008
2017-04-22	1208.469971	1235.560059	1222.709961	1231.709961	249320000
2017-04-21	1215.560059	1235.939941	1229.420044	1222.050049	272167008
2017-04-20	1208.410034	1240.790039	1211.079956	1229.079956	315108000
2017-04-19	1205.079956	1215.51001	1212.130005	1210.290039	288060992
2017-04-18	1193.77002	1217.569946	1193.77002	1211.670044	270524000
2017-04-17	1172.650024	1194.900024	1183.25	1193.910034	253206000
2017-04-16	1172.609985	1187.219971	1172.609985	1182.939941	183231008
2017-04-15	1164.959961	1188	1167.300049	1172.52002	203559008
2017-04-14	1159.790039	1190.800049	1170.329956	1167.540039	254827008
2017-04-13	1156.439941	1205.890015	1201.02002	1169.280029	351968992
2017-04-12	1196.76001	1207.140015	1204.810059	1200.369995	288702016
2017-04-11	1187.459961	1208.069946	1187.459961	1205.01001	216182000
2017-04-10	1179.040039	1190.339966	1187.300049	1187.130005	215883008
2017-04-09	1171.859985	1197.209961	1176.569946	1187.869995	242343008
2017-04-08	1162.579956	1184.97998	1172.650024	1175.949951	209312000
2017-04-07	1163.390015	1186.579956	1178.939941	1176.900024	317022016
2017-04-06	1125.810059	1188.369995	1125.810059	1182.680054	511222016
2017-04-05	1113.630005	1135.089966	1134.140015	1124.780029	414784000
2017-04-04	1120.52002	1156.439941	1145.52002	1133.25	436310016
2017-04-03	1102.949951	1151.73999	1102.949951	1143.810059	580444032
2017-04-02	1075.449951	1107.589966	1080.609985	1102.170044	514187008
2017-04-01	1061.089966	1091.719971	1071.709961	1080.5	289633984
2017-03-31	1026.640015	1074.920044	1026.640015	1071.790039	447287008
2017-03-30	1020.039978	1049.290039	1042.209961	1026.430054	352968992
2017-03-29	1015.880005	1055.130005	1046.079956	1039.969971	298457984
2017-03-28	1027.72998	1064.650024	1044.579956	1047.150024	326332000
2017-03-27	971.984009	1046.400024	972.054993	1045.77002	372535008
2017-03-26	954.185974	1007.960022	974.015015	966.724976	303668000
2017-03-25	903.713013	975.760986	936.539978	972.778992	435803008
2017-03-24	934.357971	1040.469971	1038.449951	937.52002	491038016
2017-03-23	1028.930054	1058.01001	1050.050049	1038.589966	248540000
2017-03-22	1014.210022	1120.650024	1120.650024	1049.140015	380840992
2017-03-21	1055.359985	1122.430054	1055.359985	1120.540039	337391008
2017-03-20	1036.680054	1063.030029	1037.23999	1054.22998	286529984
2017-03-19	976.72998	1069.910034	976.72998	1036.73999	406648000
2017-03-18	957.655029	1114.069946	1099.689941	973.817993	621302016
2017-03-17	1099.569946	1180.160034	1180.160034	1100.22998	706598976
2017-03-16	1152.439941	1257.97998	1251.329956	1187.810059	638568000
2017-03-15	1239.75	1251.609985	1240.160034	1249.609985	297804992
2017-03-14	1220.719971	1244.810059	1232.160034	1240	245306000
2017-03-13	1217.030029	1237.369995	1221.780029	1231.920044	380276992
2017-03-12	1175.359985	1226.97998	1176.619995	1221.380005	227176000
2017-03-11	1116.319946	1193.829956	1116.319946	1175.829956	283320000
2017-03-10	1077.25	1270.469971	1189.359985	1116.719971	563795968
2017-03-09	1141.22998	1197.459961	1150.349976	1188.48999	212283008
2017-03-08	1148.079956	1232.160034	1223.22998	1150	332603008
2017-03-07	1204.800049	1275.550049	1273.209961	1223.540039	291256000
2017-03-06	1264.599976	1276	1267.469971	1272.829956	153656992
2017-03-05	1238.060059	1267.290039	1254.290039	1267.119995	134127000
2017-03-04	1230.51001	1279.400024	1277.430054	1255.150024	183270000
2017-03-03	1250.709961	1280.310059	1250.709961	1274.98999	315739008
2017-03-02	1215.619995	1262.130005	1224.680054	1251.01001	368275008
2017-03-01	1179.689941	1222.5	1180.040039	1222.5	229056992
2017-02-28	1171.819946	1193.25	1180.719971	1179.969971	184956000
2017-02-27	1163.380005	1181.97998	1163.780029	1179.969971	131570000
2017-02-26	1130.199951	1167.469971	1144.27002	1165.199951	116486000
2017-02-25	1124.589966	1174.849976	1170.410034	1143.839966	139960992
2017-02-24	1131.959961	1200.390015	1172.709961	1173.680054	330759008
2017-02-23	1116.959961	1176.619995	1117.27002	1166.719971	189454000
2017-02-22	1100.550049	1125.390015	1114.800049	1117.439941	136100000
2017-02-21	1076.930054	1117.25	1079.280029	1115.300049	186868992
2017-02-20	1041.689941	1080.48999	1048.689941	1079.97998	109478000
2017-02-19	1043.459961	1056.810059	1054.76001	1047.869995	77423296
2017-02-18	1046.959961	1061.099976	1049.209961	1054.420044	99073504
2017-02-17	1025.640015	1053.170044	1026.119995	1046.209961	136474000
2017-02-16	1007.650024	1033.369995	1007.650024	1027.439941	122277000
2017-02-15	1001.580017	1008.840027	1006.210022	1007.47998	89759400
2017-02-14	986.471008	1011.51001	991.734985	1004.549988	137946000
2017-02-13	976.002014	1002.099976	998.88501	990.642029	100607000
2017-02-12	996.921021	1004.76001	1003.52002	999.18103	67530000
2017-02-11	982.830017	1009.289978	988.89801	1004.450012	102261000
2017-02-10	946.690979	998.905029	995.632019	988.674011	190452000
2017-02-09	953.343994	1088.98999	1064.699951	994.382996	407220000
2017-02-08	1037.48999	1078.969971	1062.319946	1063.069946	201855008
2017-02-07	1040.140015	1061.930054	1040.140015	1061.349976	146007008
2017-02-06	1028.160034	1044.640015	1028.400024	1038.150024	111762000
2017-02-05	1022.369995	1043.630005	1043.52002	1027.339966	114208000
2017-02-04	1015.159973	1045.900024	1031.329956	1042.900024	155064000
2017-02-03	1008.789978	1033.869995	1011.460022	1029.910034	201278000
2017-02-02	983.221008	1013.52002	990.000977	1011.799988	145820992
2017-02-01	970.742004	989.114014	970.940979	989.02301	150110000
2017-01-31	920.958984	972.018982	920.958984	970.403015	164582000
2017-01-30	919.473999	923.047974	920.151001	920.382019	78227296
2017-01-29	919.14801	923.41803	922.067017	919.495972	60851700
2017-01-28	919.810974	923.911011	919.810974	921.590027	68979600
2017-01-27	915.846008	923.223022	918.359009	919.75	125594000
2017-01-26	902.223999	919.325989	902.39502	917.585999	131958000
2017-01-25	891.687012	903.252014	891.924011	901.541992	120831000
2017-01-24	892.286011	924.14502	910.677002	892.687012	111349000
2017-01-23	916.737976	928.265991	925.499023	921.012024	73588600
2017-01-22	897.564026	937.525024	922.205017	924.672974	116573000
2017-01-21	895.534973	927.367004	895.549011	921.789001	111158000
2017-01-20	887.007996	899.39801	898.171997	895.026001	86728400
2017-01-19	884.338013	904.614014	888.335022	899.072998	105625000
2017-01-18	858.304016	917.499023	909.372986	886.617981	225676992
2017-01-17	830.796021	910.560974	830.945984	907.937988	155095008
2017-01-16	820.270996	834.530029	821.78302	831.533997	82755200
2017-01-15	812.870972	823.307007	818.142029	821.797974	71013600
2017-01-14	812.455994	835.085022	825.142029	818.411987	93063296
2017-01-13	780.002991	829.000977	803.737	823.984009	168968000
2017-01-12	755.755981	826.245972	775.177979	804.833984	222326000
2017-01-11	762.765015	919.447998	908.11499	777.757019	310928992
2017-01-10	901.059998	914.872986	902.440002	907.679016	115808000
2017-01-09	879.807007	913.685974	913.244019	902.828003	141876992
2017-01-08	887.249023	942.723999	908.174988	911.198975	158715008
2017-01-07	823.55603	908.585022	903.487	908.585022	279550016
2017-01-06	883.94397	1046.810059	1014.23999	902.200989	351876000
2017-01-05	910.416992	1191.099976	1156.72998	1013.380005	510199008
2017-01-04	1044.400024	1159.420044	1044.400024	1154.72998	344945984
2017-01-03	1021.599976	1044.079956	1021.599976	1043.839966	185168000
2017-01-02	996.702026	1031.390015	998.617004	1021.75	222184992
2017-01-01	958.698975	1003.080017	963.65802	998.325012	147775008
2016-12-31	947.236023	963.742981	960.627014	963.742981	99135104
2016-12-30	934.833008	972.534973	972.534973	961.237976	187474000
2016-12-29	954.502991	979.396973	975.125	973.497009	199320000
2016-12-28	934.830994	975.921021	934.830994	975.921021	236630000
2016-12-27	904.255005	940.047974	908.354004	933.197998	167308000
2016-12-26	896.89801	913.184021	896.905029	907.609985	123771000
2016-12-25	862.424011	899.651978	899.651978	896.182983	143664992
2016-12-24	886.335022	923.479004	922.179993	898.822021	137727008
2016-12-23	864.677002	925.117004	864.888	921.984009	275564000
2016-12-22	834.148987	875.781982	834.179993	864.539978	200027008
2016-12-21	799.405029	834.281006	800.643982	834.281006	155576000
2016-12-20	791.497009	801.336975	792.247009	800.875977	99629296
2016-12-19	790.320007	793.611023	790.692017	792.713989	74886400
2016-12-18	788.026001	794.737	791.007996	790.530029	60524400
2016-12-17	784.864014	792.508972	785.166016	790.828979	78989800
2016-12-16	778.963013	785.031982	778.963013	784.906982	83608200
2016-12-15	777.802002	781.434998	780.070007	778.088013	81580096
2016-12-14	776.838989	782.033997	780.005005	781.481018	75979000
2016-12-13	777.961975	788.460022	780.646973	780.55603	81645600
2016-12-12	770.039978	781.921997	770.039978	780.086975	76571000
2016-12-11	765.411987	774.797974	774.752014	769.731018	57313400
2016-12-10	772.909973	777.09198	773.02301	774.650024	53843100
2016-12-09	769.648987	774.528015	769.94397	772.794006	68705296
2016-12-08	765.945984	774.697998	768.075989	770.809998	80111904
2016-12-07	759.75	771.54303	764.210999	768.132019	96426096
2016-12-06	758.719971	765.622009	758.719971	764.223999	116218000
2016-12-05	751.713013	773.468018	773.393982	758.700012	106363000
2016-12-04	768.161011	773.872009	771.638	773.872009	60557900
2016-12-03	764.856018	778.247986	778.247986	771.155029	69547296
2016-12-02	757.544983	781.296021	757.544983	777.94397	127605000
2016-12-01	746.046021	758.275024	746.046021	756.773987	80461904
2016-11-30	736.265015	747.929016	736.283997	745.690979	84070800
2016-11-29	734.559021	737.471008	736.328979	735.604004	68511104
2016-11-28	732.484009	738.005981	732.484009	735.812988	61888600
2016-11-27	731.085022	739.018005	735.437012	732.034973	52601800
2016-11-26	729.625	742.213989	741.510986	735.382019	54962700
2016-11-25	734.591003	741.648987	740.442017	741.648987	67807600
2016-11-24	733.48999	746.83197	744.619995	740.289001	85919296
2016-11-23	738.924011	752.25	751.741028	744.593994	76543800
2016-11-22	736.526978	753.869995	739.643005	751.346985	129906000
2016-11-21	730.51001	741.721985	731.265015	739.247986	60802400
2016-11-20	717.94397	755.47998	751.879028	731.026001	154116000
2016-11-19	744.46698	756.237	751.833008	751.616028	110608000
2016-11-18	736.890015	752.882019	740.705017	751.585022	87363104
2016-11-17	739.510986	755.64502	744.875977	740.97699	108579000
2016-11-16	709.039001	747.61499	711.166992	744.197998	141294000
2016-11-15	705.26001	715.718018	705.794006	711.619019	72038496
2016-11-14	699.807983	706.283997	701.997009	705.020996	62993000
2016-11-13	687.315002	705.257019	705.195984	702.031006	80318096
2016-11-12	704.034973	717.14801	716.752014	705.054016	64622500
2016-11-11	714.409973	718.317993	715.554993	716.411011	63119700
2016-11-10	711.210022	723.018005	722.843994	715.533997	68807800
2016-11-09	708.609985	740.046021	709.825012	723.27301	132429000
2016-11-08	702.390015	712.987	703.088989	709.848022	79660800
2016-11-07	699.903015	710.736023	710.736023	703.130981	65047100
2016-11-06	699.559998	714.257996	703.812012	711.521973	59902200
2016-11-05	697.739014	707.51001	703.525024	703.41803	53752300
2016-11-04	685.562988	706.929993	689.124023	703.234985	99907696
2016-11-03	678.156006	745.77301	742.346008	688.700012	172808000
2016-11-02	722.348999	740.828979	730.065979	740.828979	84865200
2016-11-01	701.336975	736.452026	701.336975	729.79303	130527000
2016-10-31	691.682007	709.289001	702.640015	700.971985	97064400
2016-10-30	696.474976	714.117981	714.117981	701.864014	100665000
2016-10-29	690.052002	720.401978	690.289001	714.479004	134760992
2016-10-28	684.161987	690.44397	688	689.651001	81145504
2016-10-27	678.039978	688.593994	678.213989	688.312988	96105296
2016-10-26	657.677979	679.728027	657.677979	678.304016	88877104
2016-10-25	653.697998	664.424011	654.002014	657.588013	90378800
2016-10-24	652.594971	657.252014	657.161011	653.760986	62218200
2016-10-23	653.885986	661.129028	657.620972	657.070984	54474600
2016-10-22	632.849976	658.197021	633.135986	657.294006	78556496
2016-10-21	630.69397	634.093994	630.825012	632.828003	55951000
2016-10-20	628.257996	631.916992	630.663025	630.856995	56957300
2016-10-19	628.013	638.874023	638.133972	630.52002	69381696
2016-10-18	635.995972	640.736023	639.411011	637.960022	65546700
2016-10-17	638.663025	642.328003	641.817993	639.192993	58063600
2016-10-16	638.901001	642.89801	639.083008	641.630981	40298100
2016-10-15	637.390015	642.10199	640.310974	638.645996	39035400
2016-10-14	637.007996	641.284973	637.007996	640.377991	58144600
2016-10-13	635.028992	638.833008	636.030029	636.786011	61620700
2016-10-12	635.965027	641.336975	640.870972	636.192017	92370200
2016-10-11	618.5	642.080017	619.237976	641.072021	103590000
2016-10-10	616.197021	621.317993	616.822021	618.994019	67481104
2016-10-09	616.606995	619.197998	619.171997	616.752014	39243400
2016-10-08	617.341003	619.848999	617.341003	619.107971	42345900
2016-10-07	611.820984	617.911987	612.607971	617.120972	64071400
2016-10-06	611.468994	613.81897	612.469971	613.020996	56812100
2016-10-05	609.617004	613.814026	610.218018	612.510986	68077504
2016-10-04	609.479004	612.054016	612.052002	610.203979	49801600
2016-10-03	610.455017	612.567993	610.968018	612.132996	46798300
2016-10-02	609.682007	614.005005	613.947998	610.892029	39249800
2016-10-01	609.929016	615.237	609.929016	613.982971	56357000
2016-09-30	604.142029	609.734985	605.715027	609.734985	56122400
2016-09-29	604.848022	606.823975	605.018982	605.692993	55658600
2016-09-28	604.606995	606.590027	606.242981	604.728027	48722600
2016-09-27	604.109985	608.247986	608.021973	606.166016	49422400
2016-09-26	600.348999	608.143005	600.807007	608.04303	59153800
2016-09-25	599.710999	603.380981	602.749023	600.825989	33977800
2016-09-24	602.044983	604.580017	602.960999	602.625	35359500
2016-09-23	595.786011	603.205017	596.198975	602.84198	51067000
2016-09-22	596.213013	598.487	597.278992	596.297974	67085300
2016-09-21	595.882996	603.588013	603.588013	597.148987	82776200
2016-09-20	607.937988	609.525024	609.254028	608.312012	72710896
2016-09-19	608.27002	610.932007	609.870972	609.22699	54796400
2016-09-18	605.856018	610.15802	606.28302	609.874023	48679400