Dow Jones - CWEB.com - Trending News, Business , Sports, Technology, Celebrity, Cooking Recipes

Major Indexes

My Watchlist Items

No Watchlist

Dow Jones Industrial Average (^DJI)

33970.47 -614.41016(-1.7765284%)

Charts

Profile

Name Dow Jones Industrial Average

Symbol ^DJI

Price 33970.47

Change -614.41016

Changes Percentage -1.7765284

Day Low 33613.03

Day High 34459.72

Year Low 26143.77

Year High 35631.19

Price Avg 50 35138.49

Price Avg 200 34242.938

Volume 435779440

Avg Volume 292187460

Exchange INDEX

Open 34459.72

Previous Close 34584.88

Date	Low	High	Open	Close	Volume
2021-09-17	34519.628906	34779.859375	34737.859375	34584.878906	560630000
2021-09-16	34540.109375	34943.550781	34810.269531	34751.320313	278270000
2021-09-15	34522.03125	34880.769531	34580.949219	34814.390625	317490000
2021-09-14	34510.300781	34990.359375	34906.898438	34577.570313	325140000
2021-09-13	34665.5	34939.101563	34665.5	34869.628906	334190000
2021-09-10	34599.609375	35104.25	34949.589844	34607.71875	333230000
2021-09-09	34847.300781	35199.890625	35013.078125	34879.378906	261330000
2021-09-08	34925.609375	35175.148438	35087.449219	35031.070313	261880000
2021-09-07	35060.898438	35373.238281	35373.238281	35100	289830000
2021-09-03	35269.398438	35422.710938	35401.730469	35369.089844	221370000
2021-09-02	35348.480469	35475.398438	35353.058594	35443.820313	263370000
2021-09-01	35287.050781	35407.371094	35387.550781	35312.53125	265520000
2021-08-31	35289.859375	35449.789063	35391.378906	35360.730469	337240000
2021-08-30	35374.460938	35510.710938	35471.800781	35399.839844	245390000
2021-08-27	35231.109375	35479.179688	35231.109375	35455.800781	240990000
2021-08-26	35205.101563	35498.449219	35449.679688	35213.121094	239740000
2021-08-25	35287.628906	35501.140625	35388.769531	35405.5	237230000
2021-08-24	35356.179688	35445.46875	35382.71875	35366.261719	228710000
2021-08-23	35160.96875	35428.910156	35160.96875	35335.710938	245760000
2021-08-20	34867.070313	35177.261719	34917.960938	35120.078125	269320000
2021-08-19	34690.25	34997.808594	34874.671875	34894.121094	333550000
2021-08-18	34943.410156	35356.800781	35310.199219	34960.691406	289800000
2021-08-17	35120.308594	35500.011719	35500.011719	35343.28125	309410000
2021-08-16	35231.871094	35631.191406	35490.828125	35625.398438	292590000
2021-08-13	35474.78125	35610.570313	35551.558594	35515.378906	236790000
2021-08-12	35352.53125	35510.769531	35481.941406	35499.851563	231600000
2021-08-11	35300.890625	35501.160156	35300.890625	35484.96875	232800000
2021-08-10	35091.910156	35285.160156	35135.171875	35264.671875	255040000
2021-08-09	35041.238281	35229.671875	35229.671875	35101.851563	207850000
2021-08-06	35077.441406	35246.789063	35077.441406	35208.511719	231570000
2021-08-05	34815.609375	35067.539063	34815.609375	35064.25	216580000
2021-08-04	34790.621094	35047.441406	35047.441406	34792.671875	245300000
2021-08-03	34714.328125	35120.941406	34864.101563	35116.398438	259820000
2021-08-02	34808.199219	35192.109375	34968.558594	34838.160156	238620000
2021-07-30	34871.128906	35106.300781	35013.261719	34935.46875	276410000
2021-07-29	34985.988281	35171.519531	34985.988281	35084.53125	222680000
2021-07-28	34876.839844	35116.371094	35109.949219	34930.929688	347170000
2021-07-27	34878.070313	35078.898438	35078.898438	35058.519531	326610000
2021-07-26	34950.191406	35150.371094	35055.859375	35144.308594	259790000
2021-07-23	34855.109375	35095.328125	34855.109375	35061.550781	314040000
2021-07-22	34673.03125	34879.28125	34799.679688	34823.351563	291610000
2021-07-21	34556.960938	34820.238281	34556.960938	34798	317090000
2021-07-20	33981.789063	34621.789063	33981.789063	34511.988281	387020000
2021-07-19	33741.761719	34528.480469	34528.480469	33962.039063	440440000
2021-07-16	34647.820313	35090.011719	35007.941406	34687.851563	322980000
2021-07-15	34762.871094	34990.410156	34924.808594	34987.019531	320450000
2021-07-14	34826.871094	35069.179688	34920.828125	34933.230469	344340000
2021-07-13	34876.890625	35018.789063	34959.960938	34888.789063	322430000
2021-07-12	34730.148438	35014.898438	34836.75	34996.179688	294800000
2021-07-09	34457.511719	34893.71875	34457.511719	34870.160156	301750000
2021-07-08	34145.589844	34569.011719	34569.011719	34421.929688	335690000
2021-07-07	34435.589844	34708.78125	34604.171875	34681.789063	302700000
2021-07-06	34358.421875	34814.199219	34790.160156	34577.371094	348430000
2021-07-02	34613.488281	34821.929688	34642.421875	34786.351563	301860000
2021-07-01	34498.851563	34640.28125	34507.320313	34633.53125	268280000
2021-06-30	34245.480469	34553.160156	34290.738281	34502.511719	295560000
2021-06-29	34266.828125	34469.828125	34338.890625	34292.289063	282360000
2021-06-28	34186.128906	34449.648438	34428.101563	34283.269531	280280000
2021-06-25	34314.800781	34501.019531	34328.101563	34433.839844	432550000
2021-06-24	33933.910156	34233.019531	33933.910156	34196.820313	275870000
2021-06-23	33869.828125	34009.398438	33948.539063	33874.238281	255280000
2021-06-22	33751.058594	34040.699219	33872.558594	33945.578125	284130000
2021-06-21	33312.070313	33908.089844	33312.070313	33876.96875	317260000
2021-06-18	33271.929688	33622.699219	33622.699219	33290.078125	563920000
2021-06-17	33626.609375	34091.789063	34014.378906	33823.449219	354690000
2021-06-16	33917.109375	34333.25	34308.480469	34033.671875	347150000
2021-06-15	34199.160156	34420.378906	34397.101563	34299.328125	272430000
2021-06-14	34211.539063	34472.519531	34472.519531	34393.75	295530000
2021-06-11	34328.648438	34618.089844	34499.808594	34479.601563	260840000
2021-06-10	34447.25	34737.789063	34502.511719	34466.238281	309310000
2021-06-09	34439.371094	34654.671875	34626.160156	34447.140625	245100000
2021-06-08	34452.941406	34665.378906	34645.839844	34599.820313	289440000
2021-06-07	34574.511719	34820.910156	34766.199219	34630.238281	259120000
2021-06-04	34618.691406	34772.121094	34618.691406	34756.390625	270050000
2021-06-03	34334.410156	34667.410156	34550.308594	34577.039063	297380000
2021-06-02	34545.960938	34706.648438	34614.621094	34600.378906	263810000
2021-06-01	34542.871094	34849.320313	34584.191406	34575.308594	287700000
2021-05-28	34520.089844	34631.109375	34558.5	34529.449219	290850000
2021-05-27	34389.238281	34608.820313	34432.46875	34464.640625	520630000
2021-05-26	34271.441406	34409.589844	34336.339844	34323.050781	258780000
2021-05-25	34266.03125	34511.351563	34428.660156	34312.460938	285760000
2021-05-24	34253.871094	34472.511719	34253.871094	34393.980469	251010000
2021-05-21	34121.910156	34415.480469	34121.910156	34207.839844	306360000
2021-05-20	33872.410156	34233.398438	33906.300781	34084.148438	320150000
2021-05-19	33473.800781	33945.808594	33945.808594	33896.039063	348480000
2021-05-18	34044.101563	34408.988281	34351.179688	34060.660156	289590000
2021-05-17	34176.648438	34383.839844	34375.289063	34327.789063	291910000
2021-05-14	34050.859375	34454.050781	34050.859375	34382.128906	303230000
2021-05-13	33623.488281	34181.769531	33624.738281	34021.449219	350820000
2021-05-12	33555.21875	34207.871094	34206.398438	33587.660156	381350000
2021-05-11	34075.308594	34572.738281	34572.738281	34269.160156	413180000
2021-05-10	34741.570313	35091.558594	34785.269531	34742.820313	361620000
2021-05-07	34464.308594	34811.390625	34578.269531	34777.761719	303400000
2021-05-06	34185.058594	34561.289063	34245.109375	34548.53125	315430000
2021-05-05	34039.660156	34331.199219	34163.988281	34230.339844	253180000
2021-05-04	33765.679688	34147.78125	34080.199219	34133.03125	407860000
2021-05-03	33904.890625	34221.058594	33904.890625	34113.230469	289770000
2021-04-30	33784.960938	33988.75	33988.75	33874.851563	374890000
2021-04-29	33744.28125	34087.210938	33855.640625	34060.359375	408450000
2021-04-28	33805.558594	33946.601563	33860.460938	33820.378906	335820000
2021-04-27	33870.460938	34043.980469	33932.128906	33984.929688	289030000
2021-04-26	33941.371094	34148.941406	34044.230469	33981.570313	279300000
2021-04-23	33713.289063	34157.570313	33804.519531	34043.488281	346380000
2021-04-22	33717.191406	34126.570313	34109.878906	33815.898438	344470000
2021-04-21	33773.800781	34160.339844	33808.300781	34137.308594	290300000
2021-04-20	33687.011719	34034.179688	34034.179688	33821.300781	350960000
2021-04-19	33980.558594	34182.378906	34182.378906	34077.628906	312540000
2021-04-16	34058.160156	34256.75	34058.160156	34200.671875	343760000
2021-04-15	33788.53125	34068.730469	33788.53125	34035.988281	319680000
2021-04-14	33668.949219	33911.25	33668.949219	33730.890625	315330000
2021-04-13	33545.839844	33741.640625	33721.160156	33677.269531	324480000
2021-04-12	33665.539063	33786.191406	33775.058594	33745.398438	327370000
2021-04-09	33526.191406	33810.871094	33526.191406	33800.601563	316410000
2021-04-08	33342.640625	33506.800781	33469.890625	33503.570313	304040000
2021-04-07	33347.960938	33521.761719	33444.980469	33446.261719	273440000
2021-04-06	33380.429688	33544.789063	33500.019531	33430.238281	297940000
2021-04-05	33222.378906	33617.949219	33222.378906	33527.191406	344270000
2021-04-01	32985.351563	33167.171875	33054.578125	33153.210938	311880000
2021-03-31	32980.570313	33173.769531	33116.039063	32981.550781	414140000
2021-03-30	32988.921875	33170.929688	33127.878906	33066.960938	307510000
2021-03-29	32905.128906	33259	33087.550781	33171.371094	351610000
2021-03-26	32681.070313	33098.828125	32681.070313	33072.878906	382170000
2021-03-25	32071.410156	32672.689453	32346.810547	32619.480469	411990000
2021-03-24	32418.150391	32787.988281	32470.880859	32420.060547	399390000
2021-03-23	32356.279297	32753.769531	32691.5	32423.150391	385840000
2021-03-22	32512.529297	32810.351563	32601.820313	32731.199219	383500000
2021-03-19	32505.070313	32858.359375	32858.359375	32627.970703	811890000
2021-03-18	32831.25	33227.78125	32928.160156	32862.300781	418480000
2021-03-17	32782.179688	33047.578125	32825.519531	33015.371094	391200000
2021-03-16	32778.230469	32966.75	32966.75	32825.949219	386370000
2021-03-15	32629.75	32973.398438	32798.839844	32953.460938	360080000
2021-03-12	32462.400391	32793.320313	32462.400391	32778.640625	346400000
2021-03-11	32345.699219	32661.589844	32354.5	32485.589844	400020000
2021-03-10	31906.960938	32389.5	31906.960938	32297.019531	409110000
2021-03-09	31822.640625	32150.320313	31892.349609	31832.740234	458690000
2021-03-08	31512.150391	32148.039063	31512.150391	31802.439453	496980000
2021-03-05	30766.810547	31580.330078	31029.179688	31496.300781	501810000
2021-03-04	30547.529297	31461.970703	31289.009766	30924.140625	537850000
2021-03-03	31260.140625	31563.310547	31352.960938	31270.089844	409660000
2021-03-02	31377.160156	31623.269531	31535.369141	31391.519531	337270000
2021-03-01	31065.900391	31668.339844	31065.900391	31535.509766	385670000
2021-02-26	30911.369141	31450.890625	31401.289063	30932.369141	532250000
2021-02-25	31293.320313	31984.769531	31955.939453	31402.009766	454110000
2021-02-24	31421.289063	32009.640625	31499.75	31961.859375	410150000
2021-02-23	31158.759766	31653.380859	31501.890625	31537.349609	460410000
2021-02-22	31286.570313	31653.480469	31381.119141	31521.689453	387210000
2021-02-19	31469.339844	31647.529297	31504.130859	31494.320313	353070000
2021-02-18	31285.320313	31558.599609	31558.599609	31493.339844	325990000
2021-02-17	31338.759766	31643.699219	31485.609375	31613.019531	343510000
2021-02-16	31443.480469	31608.630859	31472.080078	31522.75	329210000
2021-02-12	31347.800781	31475.310547	31420.800781	31458.400391	263090000
2021-02-11	31244.359375	31543.820313	31466.490234	31430.699219	280320000
2021-02-10	31221.320313	31511.439453	31428.019531	31437.800781	326450000
2021-02-09	31245.859375	31439.470703	31359.880859	31375.830078	308210000
2021-02-08	31191.199219	31386.099609	31191.199219	31385.759766	322250000
2021-02-05	31083.220703	31252.179688	31093.810547	31148.240234	293550000
2021-02-04	30737.779297	31065.960938	30737.779297	31055.859375	338330000
2021-02-03	30521.310547	30793.410156	30689.650391	30723.599609	305590000
2021-02-02	30276.880859	30840.539063	30276.880859	30687.480469	333160000
2021-02-01	30014.970703	30335.910156	30054.730469	30211.910156	347060000
2021-01-29	29856.300781	30553.910156	30553.910156	29982.619141	536320000
2021-01-28	30377.189453	30951.410156	30377.189453	30603.359375	465140000
2021-01-27	30206.910156	30893.779297	30893.779297	30303.169922	566470000
2021-01-26	30921.710938	31121.419922	30968.550781	30937.039063	373150000
2021-01-25	30564.060547	30989.849609	30989.849609	30960	472890000
2021-01-22	30908.470703	31141.560547	31141.560547	30996.980469	436040000
2021-01-21	31120.919922	31272.220703	31198.009766	31176.009766	418780000
2021-01-20	30997.789063	31235.980469	31017.539063	31188.380859	384980000
2021-01-19	30865.029297	31086.619141	30887.419922	30930.519531	386400000
2021-01-15	30612.669922	30941.980469	30926.769531	30814.259766	433000000
2021-01-14	30982.240234	31223.779297	31085.669922	30991.519531	427810000
2021-01-13	30992.050781	31153.369141	31084.880859	31060.470703	413250000
2021-01-12	30888.759766	31114.560547	31015.009766	31068.689453	362620000
2021-01-11	30832.060547	31096.980469	31015.369141	31008.689453	356540000
2021-01-08	30793.269531	31140.669922	31069.580078	31097.970703	381150000
2021-01-07	30897.859375	31193.400391	30901.179688	31041.130859	427810000
2021-01-06	30313.070313	31022.650391	30362.779297	30829.400391	500430000
2021-01-05	30141.779297	30504.890625	30204.25	30391.599609	350910000
2021-01-04	29881.820313	30674.279297	30627.470703	30223.890625	475080000
2020-12-31	30344.5	30637.470703	30417.640625	30606.480469	284470000
2020-12-30	30393.039063	30525.349609	30415.089844	30409.560547	291890000
2020-12-29	30274.240234	30588.789063	30492.070313	30335.669922	357610000
2020-12-28	30283.230469	30525.560547	30283.230469	30403.970703	302490000
2020-12-24	30099.300781	30209.669922	30155.919922	30199.869141	145570000
2020-12-23	30046.730469	30292.529297	30046.730469	30129.830078	274050000
2020-12-22	29992.890625	30200.199219	30200.199219	30015.509766	388810000
2020-12-21	29755.529297	30304.140625	30159	30216.449219	437480000
2020-12-18	30029.439453	30343.589844	30314.259766	30179.050781	782070000
2020-12-17	30216	30323.779297	30216	30303.369141	345530000
2020-12-16	30080.109375	30236.029297	30191.380859	30154.539063	344590000
2020-12-15	29894.949219	30243.259766	29919.089844	30199.310547	417770000
2020-12-14	29849.150391	30325.789063	30123.910156	29861.550781	371980000
2020-12-11	29820.839844	30071.130859	29988.210938	30046.369141	393870000
2020-12-10	29876.820313	30063.869141	30032.550781	29999.259766	325550000
2020-12-09	29951.849609	30319.699219	30229.810547	30068.810547	380520000
2020-12-08	29972.070313	30246.220703	29997.949219	30173.880859	311190000
2020-12-07	29967.220703	30233.029297	30233.029297	30069.789063	365810000
2020-12-04	29989.560547	30218.259766	29989.560547	30218.259766	356590000
2020-12-03	29877.269531	30110.880859	29920.830078	29969.519531	405680000
2020-12-02	29599.289063	29902.509766	29695.089844	29883.789063	385280000
2020-12-01	29797.5	30083.310547	29797.5	29823.919922	429510000
2020-11-30	29463.640625	29854.509766	29854.509766	29638.640625	551350000
2020-11-27	29819.980469	30015.130859	29911.330078	29910.369141	177040000
2020-11-25	29806.25	30058.869141	30058.869141	29872.470703	323030000
2020-11-24	29746.109375	30116.509766	29746.109375	30046.240234	432760000
2020-11-23	29332.820313	29667.75	29332.820313	29591.269531	387200000
2020-11-20	29231.199219	29469.890625	29437.570313	29263.480469	305350000
2020-11-19	29228.380859	29524.900391	29370.919922	29483.230469	331330000
2020-11-18	29432.839844	29930.849609	29875.400391	29438.419922	382850000
2020-11-17	29520.289063	29872.419922	29800.150391	29783.349609	372380000
2020-11-16	29672.359375	29964.289063	29672.359375	29950.439453	418290000
2020-11-13	29203.900391	29559.25	29203.900391	29479.810547	348810000
2020-11-12	28902.130859	29311.830078	29231.910156	29080.169922	369320000
2020-11-11	29281.220703	29593.109375	29524.349609	29397.630859	376700000
2020-11-10	29126.990234	29478.859375	29254.169922	29420.919922	526980000
2020-11-09	29130.660156	29933.830078	29467.900391	29157.970703	673310000
2020-11-06	28189.5	28431.960938	28399.130859	28323.400391	326710000
2020-11-05	28083.369141	28495.050781	28083.369141	28390.179688	390140000
2020-11-04	27512.830078	28301.5	27512.830078	27847.660156	447860000
2020-11-03	27138.689453	27640.210938	27138.689453	27480.029297	350980000
2020-11-02	26691.279297	27043.480469	26691.279297	26925.050781	379990000
2020-10-30	26143.769531	26639.179688	26572.269531	26501.599609	504820000
2020-10-29	26290.779297	26891.890625	26480.980469	26659.109375	419770000
2020-10-28	26497.390625	27102.140625	27102.140625	26519.949219	496150000
2020-10-27	27457.960938	27707.689453	27651.179688	27463.189453	366400000
2020-10-26	27370.160156	28185.820313	28185.820313	27685.380859	404150000
2020-10-23	28149.820313	28436.519531	28409.650391	28335.570313	347300000
2020-10-22	28040.179688	28421.310547	28197.419922	28363.660156	330320000
2020-10-21	28196.390625	28450.640625	28270.660156	28210.820313	299420000
2020-10-20	28243.039063	28575.029297	28245.849609	28308.789063	350220000
2020-10-19	28139.400391	28711.929688	28633.550781	28195.419922	358700000
2020-10-16	28570.720703	28842.900391	28570.720703	28606.310547	356140000
2020-10-15	28181.539063	28535.849609	28323.400391	28494.199219	328940000
2020-10-14	28461.730469	28792.560547	28731.300781	28514	370800000
2020-10-13	28604.349609	28808.839844	28764.949219	28679.810547	526110000
2020-10-12	28659.669922	28957.900391	28671.119141	28837.519531	493680000
2020-10-09	28440.630859	28676.289063	28533.609375	28586.900391	324050000
2020-10-08	28265.560547	28459.130859	28348.859375	28425.509766	314750000
2020-10-07	27971.359375	28369.660156	27971.359375	28303.460938	328750000
2020-10-06	27728.029297	28354.480469	28214.240234	27772.759766	435030000
2020-10-05	27825.419922	28162.640625	27825.419922	28148.640625	318210000
2020-10-02	27382.939453	27861.429688	27536.390625	27682.810547	392770000
2020-10-01	27669.259766	28041.460938	27940.630859	27816.900391	373450000
2020-09-30	27511.060547	28026.330078	27514.640625	27781.699219	452550000
2020-09-29	27338.089844	27605.599609	27560.240234	27452.660156	303820000
2020-09-28	27362.140625	27722.599609	27362.140625	27584.060547	401860000
2020-09-25	26635.380859	27239.289063	26694.509766	27173.960938	388900000
2020-09-24	26537.009766	27094.849609	26716.089844	26815.439453	447810000
2020-09-23	26716.119141	27464.460938	27413.599609	26763.130859	459470000
2020-09-22	26989.929688	27333.089844	27170.339844	27288.179688	420720000
2020-09-21	26715.150391	27484.710938	27484.710938	27147.699219	523660000
2020-09-18	27487.970703	27946.689453	27864.869141	27657.419922	698710000
2020-09-17	27647.929688	28056.789063	27834.179688	27901.980469	437230000
2020-09-16	28021.669922	28364.769531	28031.689453	28032.380859	416650000
2020-09-15	27931.449219	28231.060547	28139.759766	27995.599609	414520000
2020-09-14	27718.740234	28086.060547	27718.740234	27993.330078	380750000
2020-09-11	27448.150391	27828.820313	27613.859375	27665.640625	435330000
2020-09-10	27447.080078	28174.779297	28022.509766	27534.580078	442850000
2020-09-09	27704.539063	28206.210938	27711.710938	27940.470703	460590000
2020-09-08	27464.900391	27925.230469	27925.230469	27500.890625	580860000
2020-09-04	27664.679688	28539.75	28341.050781	28133.310547	694640000
2020-09-03	28074.759766	29199.349609	29090.699219	28292.730469	650080000
2020-09-02	28713.529297	29162.880859	28736.789063	29100.5	539510000
2020-09-01	28290.720703	28659.259766	28439.609375	28645.660156	423410000
2020-08-31	28363.550781	28643.660156	28643.660156	28430.050781	517320000
2020-08-28	28487.980469	28733.349609	28601.289063	28653.869141	369740000
2020-08-27	28363.929688	28634.220703	28384.070313	28492.269531	404340000
2020-08-26	28153.910156	28353.800781	28257.880859	28331.919922	327070000
2020-08-25	28094.570313	28400.740234	28347.419922	28248.439453	338420000
2020-08-24	28041.75	28314.939453	28077.580078	28308.460938	383880000
2020-08-21	27686.779297	27959.480469	27758.130859	27930.330078	372720000
2020-08-20	27526.25	27781.460938	27622.679688	27739.730469	304550000
2020-08-19	27647.669922	27920.419922	27811.259766	27692.880859	311460000
2020-08-18	27668.789063	27891.119141	27853.480469	27778.070313	276170000
2020-08-17	27816.400391	27999.810547	27970.050781	27844.910156	286860000
2020-08-14	27759.390625	27977.810547	27828.929688	27931.019531	275540000
2020-08-13	27789.779297	27986.099609	27922.509766	27896.720703	360160000
2020-08-12	27843.320313	28043.890625	27860.240234	27976.839844	340210000
2020-08-11	27624.509766	28154.880859	27961.640625	27686.910156	428220000
2020-08-10	27488.210938	27803.859375	27488.210938	27791.439453	360340000
2020-08-07	27223.550781	27456.240234	27321.679688	27433.480469	321170000
2020-08-06	27145.25	27394.099609	27170.820313	27386.980469	322460000
2020-08-05	26924.779297	27221.669922	26924.779297	27201.519531	366000000
2020-08-04	26597.820313	26832.720703	26664.609375	26828.470703	346350000
2020-08-03	26534.380859	26707.259766	26542.320313	26664.400391	439380000
2020-07-31	26013.589844	26440.019531	26409.330078	26428.320313	488050000
2020-07-30	25992.279297	26374.929688	26367.419922	26313.650391	351540000
2020-07-29	26375.390625	26602.449219	26388.439453	26539.570313	347580000
2020-07-28	26361.710938	26556.839844	26529.449219	26379.279297	361090000
2020-07-27	26426.919922	26625.460938	26447.669922	26584.769531	400930000
2020-07-24	26402.859375	26625.699219	26533.410156	26469.890625	494170000
2020-07-23	26560.039063	26973.849609	26955.970703	26652.330078	419800000
2020-07-22	26794.189453	27035.240234	26824.560547	27005.839844	404340000
2020-07-21	26766.220703	27025.380859	26833.140625	26840.400391	364930000
2020-07-20	26504.199219	26765.019531	26660.289063	26680.869141	309390000
2020-07-17	26619.880859	26808.429688	26774.619141	26671.949219	296460000
2020-07-16	26590.009766	26879.160156	26746.570313	26734.710938	287330000
2020-07-15	26692.480469	27071.330078	27009.810547	26870.099609	384900000
2020-07-14	25994.980469	26690.519531	26044.169922	26642.589844	401640000
2020-07-13	26044.230469	26639.089844	26225.070313	26085.800781	425320000
2020-07-10	25637.5	26101.320313	25690.349609	26075.300781	338170000
2020-07-09	25523.509766	26103.279297	26094.919922	25706.089844	387610000
2020-07-08	25816.25	26109.490234	25950.060547	26067.279297	337300000
2020-07-07	25866.580078	26174.929688	26172.009766	25890.179688	346820000
2020-07-06	25996.080078	26297.529297	25996.080078	26287.029297	340690000
2020-07-02	25778.119141	26204.410156	25936.449219	25827.359375	349130000
2020-07-01	25713.609375	26019.310547	25879.380859	25734.970703	373180000
2020-06-30	25475.140625	25905.380859	25512.429688	25812.880859	410780000
2020-06-29	25096.160156	25601.150391	25152.449219	25595.800781	378070000
2020-06-26	24971.029297	25641.689453	25641.689453	25015.550781	640860000
2020-06-25	25209.789063	25769.609375	25365.220703	25745.599609	384560000
2020-06-24	25296.730469	25992.960938	25992.960938	25445.939453	450120000
2020-06-23	26105.970703	26314.970703	26159.390625	26156.099609	389980000
2020-06-22	25667.679688	26059.810547	25865.080078	26024.960938	351780000
2020-06-19	25759.660156	26451.439453	26213.099609	25871.460938	669390000
2020-06-18	25848.529297	26154.199219	26016.449219	26080.099609	328390000
2020-06-17	26068.410156	26400.070313	26330.519531	26119.609375	328830000
2020-06-16	25811.699219	26611.029297	26326.679688	26289.980469	489500000
2020-06-15	24843.179688	25891.580078	25270.390625	25763.160156	461230000
2020-06-12	25078.410156	25965.550781	25659.419922	25605.539063	514440000
2020-06-11	25082.720703	26294.080078	26282.509766	25128.169922	647780000
2020-06-10	26938.050781	27355.220703	27251.890625	26989.990234	448930000
2020-06-09	27151.060547	27447.369141	27447.369141	27272.300781	381430000
2020-06-08	27232.480469	27580.210938	27232.929688	27572.439453	430200000
2020-06-05	26836.800781	27338.300781	26836.800781	27110.980469	542310000
2020-06-04	26082.310547	26384.099609	26226.490234	26281.820313	372190000
2020-06-03	25906.880859	26337.75	25906.880859	26269.890625	398790000
2020-06-02	25523.740234	25743.130859	25582.519531	25742.650391	352610000
2020-06-01	25220.660156	25508.830078	25342.990234	25475.019531	338310000
2020-05-29	25031.669922	25482.800781	25324.150391	25383.109375	527620000
2020-05-28	25358.730469	25758.789063	25697.359375	25400.640625	377800000
2020-05-27	25009.869141	25551.560547	25298.630859	25548.269531	411230000
2020-05-26	24781.839844	25176.419922	24781.839844	24995.109375	424380000
2020-05-22	24294.070313	24481.640625	24461.980469	24465.160156	255660000
2020-05-21	24370.880859	24718.460938	24564.269531	24474.119141	346770000
2020-05-20	24455.939453	24649.480469	24455.939453	24575.900391	366510000
2020-05-19	24202.960938	24599.5	24577.480469	24206.859375	374100000
2020-05-18	24059.980469	24708.539063	24059.980469	24597.369141	484190000
2020-05-15	23354.150391	23730.080078	23454.830078	23685.419922	491510000
2020-05-14	22789.619141	23630.859375	23049.060547	23625.339844	472700000
2020-05-13	23067.640625	23708.900391	23702.160156	23247.970703	469950000
2020-05-12	23761.580078	24382.089844	24292.839844	23764.779297	359480000
2020-05-11	24070.220703	24366.210938	24256.449219	24221.990234	352400000
2020-05-08	24107.050781	24349.900391	24107.820313	24331.320313	335760000
2020-05-07	23834.390625	24094.619141	23837.210938	23875.890625	369890000
2020-05-06	23661.140625	24054.589844	23978.880859	23664.640625	377450000
2020-05-05	23868.910156	24169.720703	23958.880859	23883.089844	369710000
2020-05-04	23361.160156	23769.560547	23581.550781	23749.759766	355360000
2020-05-01	23645.300781	24120.779297	24120.779297	23723.689453	418160000
2020-04-30	24186.900391	24585.570313	24585.570313	24345.720703	487840000
2020-04-29	24453.990234	24764.769531	24490.369141	24633.859375	455290000
2020-04-28	24031.199219	24512.240234	24357.169922	24101.550781	400250000
2020-04-27	23840.609375	24207.650391	23866.150391	24133.779297	389390000
2020-04-24	23417.679688	23826	23628.240234	23775.269531	376020000
2020-04-23	23483.349609	23885.359375	23543.089844	23515.259766	389290000
2020-04-22	23339.599609	23613.099609	23437.339844	23475.820313	352880000
2020-04-21	22941.880859	23365.25	23365.25	23018.880859	485140000
2020-04-20	23627.189453	24108.689453	24095.099609	23650.439453	423410000
2020-04-17	23817.150391	24264.210938	23817.150391	24242.490234	525950000
2020-04-16	23211.380859	23598.080078	23543.660156	23537.679688	471050000
2020-04-15	23233.320313	23649.720703	23600.720703	23504.349609	437630000
2020-04-14	23683.439453	24040.580078	23690.570313	23949.759766	485910000
2020-04-13	23095.349609	23698.929688	23698.929688	23390.769531	394320000
2020-04-09	23504.089844	24008.990234	23690.660156	23719.369141	566400000
2020-04-08	22682.990234	23513.400391	22893.470703	23433.570313	472740000
2020-04-07	22634.449219	23617.240234	23537.439453	22653.859375	594660000
2020-04-06	21693.630859	22783.449219	21693.630859	22679.990234	610760000
2020-04-03	20863.089844	21447.810547	21285.929688	21052.529297	450010000
2020-04-02	20735.019531	21477.769531	20819.460938	21413.439453	529540000
2020-04-01	20784.429688	21487.240234	21227.380859	20943.509766	506680000
2020-03-31	21852.080078	22480.369141	22208.419922	21917.160156	571210000
2020-03-30	21522.080078	22378.089844	21678.220703	22327.480469	545540000
2020-03-27	21469.269531	22327.570313	21898.470703	21636.779297	588830000
2020-03-26	21427.099609	22595.060547	21468.380859	22552.169922	705180000
2020-03-25	20538.339844	22019.929688	21050.339844	21200.550781	796320000
2020-03-24	19649.25	20737.699219	19722.189453	20704.910156	799340000
2020-03-23	18213.650391	19121.009766	19028.359375	18591.929688	787970000
2020-03-20	19094.269531	20531.259766	20253.150391	19173.980469	872290000
2020-03-19	19177.130859	20442.630859	19830.009766	20087.189453	780300000
2020-03-18	18917.460938	20489.330078	20188.689453	19898.919922	871360000
2020-03-17	19882.259766	21379.349609	20487.050781	21237.380859	793060000
2020-03-16	20116.460938	21768.279297	20917.529297	20188.519531	770130000
2020-03-13	21285.369141	23189.759766	21973.820313	23185.619141	843080000
2020-03-12	21154.460938	22837.949219	22184.710938	21200.619141	908260000
2020-03-11	23328.320313	24604.630859	24604.630859	23553.220703	663960000
2020-03-10	23690.339844	25020.990234	24453	25018.160156	654860000
2020-03-09	23706.070313	24992.359375	24992.359375	23851.019531	750430000
2020-03-06	25226.619141	25994.380859	25457.210938	25864.779297	599780000
2020-03-05	25943.330078	26671.919922	26671.919922	26121.279297	477370000
2020-03-04	26286.310547	27102.339844	26383.679688	27090.859375	457590000
2020-03-03	25706.279297	27084.589844	26762.470703	25917.410156	647080000
2020-03-02	25391.960938	26706.169922	25590.509766	26703.320313	637200000
2020-02-28	24681.009766	25494.240234	25270.830078	25409.359375	915990000
2020-02-27	25752.820313	26775.310547	26526	25766.640625	664980000
2020-02-26	26890.970703	27542.779297	27159.460938	26957.589844	472450000
2020-02-25	26997.619141	28149.199219	28037.650391	27081.359375	513270000
2020-02-24	27912.439453	28402.929688	28402.929688	27960.800781	452580000
2020-02-21	28892.699219	29146.529297	29146.529297	28992.410156	311210000
2020-02-20	28959.650391	29368.449219	29296.25	29219.980469	287780000
2020-02-19	29274.380859	29409.089844	29312.699219	29348.029297	240640000
2020-02-18	29116.810547	29330.160156	29282.779297	29232.189453	256600000
2020-02-14	29283.179688	29463.039063	29440.470703	29398.080078	231000000
2020-02-13	29345.929688	29535.400391	29436.029297	29423.310547	291150000
2020-02-12	29406.75	29568.570313	29406.75	29551.419922	309530000
2020-02-11	29210.470703	29415.390625	29390.710938	29276.339844	279540000
2020-02-10	28995.660156	29278.070313	28995.660156	29276.820313	250510000
2020-02-07	29056.980469	29286.919922	29286.919922	29102.509766	252860000
2020-02-06	29246.929688	29408.050781	29388.580078	29379.769531	263700000
2020-02-05	29000.849609	29308.890625	29048.730469	29290.849609	357540000
2020-02-04	28696.740234	28904.880859	28696.740234	28807.630859	332750000
2020-02-03	28319.650391	28630.390625	28319.650391	28399.810547	307910000
2020-01-31	28169.529297	28813.039063	28813.039063	28256.029297	403890000
2020-01-30	28489.759766	28879.710938	28640.160156	28859.439453	326850000
2020-01-29	28728.189453	28944.240234	28820.529297	28734.449219	302290000
2020-01-28	28575.75	28823.230469	28594.279297	28722.849609	330140000
2020-01-27	28440.470703	28671.789063	28542.490234	28535.800781	337270000
2020-01-24	28843.310547	29288.789063	29230.390625	28989.730469	380010000
2020-01-23	28966.980469	29190.470703	29111.019531	29160.089844	307060000
2020-01-22	29172.259766	29320.199219	29263.630859	29186.269531	283440000
2020-01-21	29146.470703	29341.210938	29269.050781	29196.039063	320640000
2020-01-17	29289.910156	29373.619141	29313.310547	29348.099609	321820000
2020-01-16	29131.949219	29300.320313	29131.949219	29297.640625	252110000
2020-01-15	28897.349609	29127.589844	28901.800781	29030.220703	260270000
2020-01-14	28872.269531	29054.160156	28895.5	28939.669922	287440000
2020-01-13	28819.429688	28909.910156	28869.009766	28907.050781	249830000
2020-01-10	28789.099609	29009.070313	28977.519531	28823.769531	237830000
2020-01-09	28844.310547	28988.009766	28851.970703	28956.900391	275060000
2020-01-08	28522.509766	28866.179688	28556.140625	28745.089844	291750000
2020-01-07	28565.279297	28685.5	28639.179688	28583.679688	258900000
2020-01-06	28418.630859	28708.019531	28465.5	28703.380859	252760000
2020-01-03	28500.359375	28716.310547	28553.330078	28634.880859	239590000
2020-01-02	28627.769531	28872.800781	28638.970703	28868.800781	251820000
2019-12-31	28376.490234	28547.349609	28414.640625	28538.439453	193340000
2019-12-30	28428.980469	28664.689453	28654.759766	28462.140625	181600000
2019-12-27	28608.980469	28701.660156	28675.339844	28645.259766	182280000
2019-12-26	28535.150391	28624.099609	28539.460938	28621.390625	155970000
2019-12-24	28503.210938	28576.800781	28572.570313	28515.449219	86150000
2019-12-23	28491.779297	28582.490234	28491.779297	28551.529297	223530000
2019-12-20	28445.599609	28608.640625	28608.640625	28455.089844	603780000
2019-12-19	28278.240234	28381.480469	28278.310547	28376.960938	262570000
2019-12-18	28239.279297	28323.25	28291.439453	28239.279297	289890000
2019-12-17	28220.560547	28328.630859	28221.75	28267.160156	286770000
2019-12-16	28191.669922	28337.490234	28191.669922	28235.890625	286770000
2019-12-13	28028.320313	28290.730469	28123.640625	28135.380859	250660000
2019-12-12	27859.869141	28224.949219	27898.339844	28132.050781	277740000
2019-12-11	27801.800781	27925.5	27867.310547	27911.300781	213510000
2019-12-10	27804	27949.019531	27900.650391	27881.720703	213250000
2019-12-09	27906.140625	28010.419922	27987.050781	27909.599609	217000000
2019-12-06	27839.679688	28035.849609	27839.679688	28015.060547	223310000
2019-12-05	27562.800781	27745.199219	27736.050781	27677.789063	208600000
2019-12-04	27612.080078	27727.449219	27634.630859	27649.779297	218200000
2019-12-03	27325.130859	27524.740234	27501.980469	27502.810547	275350000
2019-12-02	27782.349609	28109.839844	28109.740234	27783.039063	236610000
2019-11-29	28042.529297	28119.509766	28103.160156	28051.410156	120630000
2019-11-27	28075.230469	28174.970703	28156.470703	28164	198210000
2019-11-26	28042.210938	28146.019531	28080.75	28121.679688	324050000
2019-11-25	27917.769531	28068.689453	27917.769531	28066.470703	248420000
2019-11-22	27773.980469	27898.460938	27831.230469	27875.619141	214780000
2019-11-21	27708.339844	27828.330078	27820.279297	27766.289063	232020000
2019-11-20	27675.279297	27897.279297	27879.550781	27821.089844	258140000
2019-11-19	27894.519531	28090.210938	28079.759766	27934.019531	245890000
2019-11-18	27969.240234	28040.970703	27993.220703	28036.220703	252320000
2019-11-15	27843.539063	28004.890625	27843.539063	28004.890625	283720000
2019-11-14	27676.970703	27800.710938	27757.199219	27781.960938	303970000
2019-11-13	27587.199219	27806.400391	27622.039063	27783.589844	278390000
2019-11-12	27635.320313	27770.859375	27701.589844	27691.490234	213670000
2019-11-11	27517.669922	27714.390625	27580.660156	27691.490234	202350000
2019-11-08	27578.970703	27694.949219	27686.199219	27681.240234	221440000
2019-11-07	27590.160156	27774.669922	27590.160156	27674.800781	259020000
2019-11-06	27407.810547	27526.050781	27502.740234	27492.560547	237910000
2019-11-05	27453.550781	27560.359375	27500.230469	27492.630859	286350000
2019-11-04	27402.060547	27517.580078	27402.060547	27462.109375	273030000
2019-11-01	27142.949219	27347.429688	27142.949219	27347.359375	270870000
2019-10-31	26918.289063	27188.369141	27188.369141	27046.230469	273830000
2019-10-30	26999.640625	27204.359375	27110.710938	27186.689453	231750000
2019-10-29	27039.759766	27165.939453	27061.070313	27071.460938	269610000
2019-10-28	27028.710938	27167.880859	27040.330078	27090.720703	290770000
2019-10-25	26765.679688	27015.369141	26789.609375	26958.060547	274610000
2019-10-24	26714.339844	26931.779297	26893.929688	26805.529297	253590000
2019-10-23	26745	26896.890625	26835.240234	26833.949219	247680000
2019-10-22	26782.609375	26946.640625	26850.429688	26788.099609	265510000
2019-10-21	26747.619141	26852.669922	26852.669922	26827.640625	241030000
2019-10-18	26770.130859	27018.25	27004.490234	26770.199219	288970000
2019-10-17	26970.289063	27112.160156	27032.380859	27025.880859	222540000
2019-10-16	26943.289063	27058.339844	26972.310547	27001.980469	214660000
2019-10-15	26811.199219	27120.109375	26811.199219	27024.800781	245510000
2019-10-14	26749.179688	26874.330078	26766.429688	26787.359375	178620000
2019-10-11	26694.199219	27013.970703	26694.199219	26816.589844	282080000
2019-10-10	26314.509766	26603.310547	26317.349609	26496.669922	217680000
2019-10-09	26249.75	26424.310547	26308.230469	26346.009766	190060000
2019-10-08	26139.800781	26421.810547	26276.589844	26164.039063	244590000
2019-10-07	26424.539063	26655.839844	26502.330078	26478.019531	195200000
2019-10-04	26271.699219	26590.740234	26271.699219	26573.720703	221310000
2019-10-03	25743.460938	26205.199219	26039.019531	26201.039063	241610000
2019-10-02	25974.119141	26438.039063	26425.859375	26078.619141	309640000
2019-10-01	26562.220703	27046.210938	26962.539063	26573.039063	260110000
2019-09-30	26852.330078	26998.859375	26852.330078	26916.830078	222680000
2019-09-27	26715.820313	27012.539063	26987.259766	26820.25	217780000
2019-09-26	26803.839844	27015.070313	27004.109375	26891.119141	229180000
2019-09-25	26755.859375	27016.560547	26866.710938	26970.710938	237220000
2019-09-24	26704.960938	27079.679688	27034.070313	26807.769531	301750000
2019-09-23	26831.339844	27011.070313	26851.449219	26949.990234	204240000
2019-09-20	26926.679688	27194.75	27102.179688	26935.070313	497640000
2019-09-19	27064.210938	27272.169922	27186.050781	27094.789063	212360000
2019-09-18	26899.150391	27161.929688	27075.390625	27147.080078	212860000
2019-09-17	26984.140625	27110.800781	27010.119141	27110.800781	223580000
2019-09-16	27032.560547	27172.869141	27146.060547	27076.820313	220620000
2019-09-13	27193.949219	27277.550781	27216.669922	27219.519531	255260000
2019-09-12	27105.009766	27306.730469	27197.320313	27182.449219	250010000
2019-09-11	26885.480469	27137.039063	26928.050781	27137.039063	272590000
2019-09-10	26717.050781	26909.429688	26805.830078	26909.429688	322340000
2019-09-09	26762.179688	26900.830078	26866.230469	26835.509766	273120000
2019-09-06	26708.390625	26860.869141	26790.25	26797.460938	209700000
2019-09-05	26603.150391	26836.300781	26603.150391	26728.150391	256670000
2019-09-04	26244.439453	26362.349609	26301.990234	26355.470703	202710000
2019-09-03	25978.220703	26198.259766	26198.259766	26118.019531	223210000
2019-08-30	26295.589844	26514.619141	26476.390625	26403.279297	216160000
2019-08-29	26185.710938	26408.839844	26249.089844	26362.25	208650000
2019-08-28	25637.429688	26041.570313	25712.990234	26036.099609	207070000
2019-08-27	25721.849609	26054.019531	26014.460938	25777.900391	263530000
2019-08-26	25716.390625	25941.25	25826.050781	25898.830078	222780000
2019-08-23	25507.179688	26320.289063	26134.210938	25628.900391	364260000
2019-08-22	26099.009766	26388.779297	26271.640625	26252.240234	222810000
2019-08-21	26141.769531	26268.320313	26145.359375	26202.730469	208790000
2019-08-20	25952	26160.119141	26086.859375	25962.439453	238100000
2019-08-19	26020.060547	26222.320313	26020.060547	26135.789063	252640000
2019-08-16	25678.169922	25929.650391	25678.169922	25886.009766	276210000
2019-08-15	25339.599609	25639.689453	25514.25	25579.390625	332600000
2019-08-14	25471.589844	26035.080078	26035.080078	25479.419922	352250000
2019-08-13	25833.25	26426.970703	25888.880859	26279.910156	308900000
2019-08-12	25824.939453	26178.949219	26169.910156	25896.439453	199390000
2019-08-09	26097.640625	26413.359375	26337.089844	26287.439453	240260000
2019-08-08	26038.099609	26383.609375	26086.519531	26378.189453	282530000
2019-08-07	25440.390625	26073.210938	25814.220703	26007.070313	344790000
2019-08-06	25710.869141	26038.679688	25810.619141	26029.519531	318160000
2019-08-05	25523.380859	26259.230469	26259.230469	25717.740234	422240000
2019-08-02	26249.220703	26570.019531	26528.660156	26485.009766	327640000
2019-08-01	26548.710938	27175.589844	26879.859375	26583.419922	386320000
2019-07-31	26719.599609	27281.650391	27244.669922	26864.269531	385150000
2019-07-30	27069.859375	27224.359375	27145.390625	27198.019531	293250000
2019-07-29	27178.060547	27275.849609	27192.240234	27221.349609	250850000
2019-07-26	27123.25	27213.699219	27166	27192.449219	233650000
2019-07-25	27062.480469	27298.429688	27247.390625	27140.980469	241420000
2019-07-24	27191.119141	27291.039063	27262.240234	27269.970703	244320000
2019-07-23	27204.580078	27368.810547	27231.859375	27349.189453	248850000
2019-07-22	27088.900391	27227.769531	27174.179688	27171.900391	216310000
2019-07-19	27145.779297	27342.960938	27246.380859	27154.199219	287690000
2019-07-18	27068.789063	27266.810547	27191.980469	27222.970703	216070000
2019-07-17	27218.380859	27343.060547	27320.910156	27219.849609	193930000
2019-07-16	27290.240234	27398.679688	27349.320313	27335.630859	226000000
2019-07-15	27294.169922	27364.689453	27364.689453	27359.160156	199730000
2019-07-12	27135.449219	27333.789063	27139.490234	27332.029297	248390000
2019-07-11	26916.320313	27088.449219	26950.160156	27088.080078	252300000
2019-07-10	26813.109375	26983.449219	26851.960938	26860.199219	207990000
2019-07-09	26665.570313	26807.699219	26725.119141	26783.490234	218330000
2019-07-08	26744.869141	26839.140625	26835.640625	26806.140625	214290000
2019-07-05	26733.330078	26950.810547	26867.75	26922.119141	192170000
2019-07-03	26831.439453	26966	26832.320313	26966	149840000
2019-07-02	26632.650391	26787.560547	26719.529297	26786.679688	219270000
2019-07-01	26616.210938	26890.640625	26805.859375	26717.429688	267670000
2019-06-28	26522.269531	26638.349609	26605.929688	26599.960938	499350000
2019-06-27	26465.320313	26607.240234	26523.720703	26526.580078	246930000
2019-06-26	26536.330078	26660.039063	26599.419922	26536.820313	274340000
2019-06-25	26527.660156	26752.310547	26731.609375	26548.220703	282160000
2019-06-24	26723.369141	26806.519531	26727.609375	26727.539063	232390000
2019-06-21	26705.869141	26907.369141	26749.119141	26719.130859	485560000
2019-06-20	26539.689453	26798.630859	26665.380859	26753.169922	278170000
2019-06-19	26415.050781	26569.75	26490.160156	26504	240950000
2019-06-18	26227.800781	26527.189453	26228.900391	26465.539063	273490000
2019-06-17	26049.800781	26165.779297	26108.529297	26112.529297	199500000
2019-06-14	25988.089844	26162.279297	26076.359375	26089.609375	208020000
2019-06-13	25995.710938	26146.910156	26036.939453	26106.769531	213400000
2019-06-12	25958.660156	26082.099609	26040.300781	26004.830078	223690000
2019-06-11	25998.869141	26248.669922	26180.589844	26048.509766	253490000
2019-06-10	26054.310547	26210.609375	26090.220703	26062.679688	249280000
2019-06-07	25768.720703	26072.75	25768.720703	25983.939453	263010000
2019-06-06	25518.050781	25800.300781	25567.449219	25720.660156	248070000
2019-06-05	25373.580078	25544.660156	25451	25539.570313	262660000
2019-06-04	24962.820313	25343.769531	24962.820313	25332.179688	281690000
2019-06-03	24680.570313	24935.210938	24830.160156	24819.779297	328240000
2019-05-31	24809.509766	25046.310547	25046.310547	24815.039063	292230000
2019-05-30	25066.75	25218.539063	25139.939453	25169.880859	215240000
2019-05-29	24938.240234	25231.460938	25231.460938	25126.410156	298930000
2019-05-28	25342.279297	25717.630859	25616.550781	25347.769531	358980000
2019-05-24	25496.199219	25670.810547	25551.070313	25585.689453	201370000
2019-05-23	25328.089844	25657.990234	25657.990234	25490.470703	316940000
2019-05-22	25755.109375	25878.210938	25818.460938	25776.609375	241760000
2019-05-21	25779.609375	25898.269531	25782.339844	25877.330078	260870000
2019-05-20	25560.550781	25751.710938	25655.310547	25679.900391	279560000
2019-05-17	25657.779297	25948.740234	25719.949219	25764	283760000
2019-05-16	25692.140625	25957.630859	25692.140625	25862.679688	320960000
2019-05-15	25341.939453	25724.890625	25400.130859	25648.019531	270720000
2019-05-14	25384.029297	25688.960938	25384.029297	25532.050781	291570000
2019-05-13	25222.509766	25568.060547	25568.060547	25324.990234	361240000
2019-05-10	25469.859375	26019.320313	25763.720703	25942.369141	294580000
2019-05-09	25517.390625	25884.890625	25878.849609	25828.359375	334760000
2019-05-08	25889.410156	26118.099609	25933.789063	25967.330078	276420000
2019-05-07	25789.710938	26276.900391	26276.900391	25965.089844	334960000
2019-05-06	26033.949219	26476.269531	26160.619141	26438.480469	283020000
2019-05-03	26370.089844	26534.960938	26379.140625	26504.949219	248900000
2019-05-02	26180.359375	26454.689453	26407.150391	26307.789063	287610000
2019-05-01	26426.380859	26689.390625	26639.060547	26430.140625	303850000
2019-04-30	26419.470703	26614.039063	26594.560547	26592.910156	340320000
2019-04-29	26520.75	26602.539063	26559.869141	26554.390625	279450000
2019-04-26	26392.550781	26543.560547	26454.619141	26543.330078	317290000
2019-04-25	26310.279297	26536.480469	26426.369141	26462.080078	296730000
2019-04-24	26582.859375	26680.580078	26652.560547	26597.050781	283370000
2019-04-23	26503.560547	26695.960938	26513.830078	26656.390625	311690000
2019-04-22	26458.609375	26553.050781	26510.769531	26511.050781	232570000
2019-04-18	26444.529297	26602.419922	26463.369141	26559.539063	332850000
2019-04-17	26391.859375	26501.019531	26468.529297	26449.539063	367780000
2019-04-16	26397.189453	26530.710938	26482.189453	26452.660156	302340000
2019-04-15	26316.419922	26424.849609	26407.759766	26384.769531	250620000
2019-04-12	26309.720703	26436.679688	26357.789063	26412.300781	369910000
2019-04-11	26062.589844	26229.880859	26188.210938	26143.050781	211680000
2019-04-10	26101.240234	26209.490234	26173.710938	26157.160156	203130000
2019-04-09	26103.140625	26246.339844	26243.539063	26150.580078	244410000
2019-04-08	26246.029297	26344.650391	26312.669922	26341.019531	229380000
2019-04-05	26370.820313	26487.570313	26427.560547	26424.990234	229550000
2019-04-04	26212.779297	26398.900391	26213.419922	26384.630859	233040000
2019-04-03	26138.470703	26282.169922	26238.029297	26218.130859	271980000
2019-04-02	26122.310547	26221.240234	26213.550781	26179.130859	250940000
2019-04-01	26071.689453	26280.900391	26075.099609	26258.419922	295570000
2019-03-29	25771.669922	25949.320313	25827.310547	25928.679688	300620000
2019-03-28	25576.689453	25743.410156	25693.320313	25717.460938	237170000
2019-03-27	25425.269531	25758.169922	25676.339844	25625.589844	270340000
2019-03-26	25544.779297	25796.289063	25649.560547	25657.730469	305110000
2019-03-25	25372.259766	25603.269531	25490.720703	25516.830078	303120000
2019-03-22	25501.449219	25877.009766	25844.650391	25502.320313	386510000
2019-03-21	25657.779297	26009.900391	25688.439453	25962.509766	335250000
2019-03-20	25670.630859	25929.519531	25867.789063	25745.669922	321980000
2019-03-19	25814.919922	26109.679688	25987.869141	25887.380859	342250000
2019-03-18	25785.660156	25924.769531	25801.880859	25914.099609	303170000
2019-03-15	25649.699219	25927.910156	25720.960938	25848.869141	616910000
2019-03-14	25621.310547	25752.839844	25692.310547	25709.939453	302790000
2019-03-13	25571.310547	25776.490234	25637.230469	25702.890625	331410000
2019-03-12	25522.169922	25675.439453	25600.300781	25554.660156	317730000
2019-03-11	25208	25661.630859	25208	25650.880859	309790000
2019-03-08	25252.460938	25466.140625	25347.380859	25450.240234	270500000
2019-03-07	25352.550781	25645.449219	25645.449219	25473.230469	289140000
2019-03-06	25633.710938	25837.609375	25818.759766	25673.460938	256250000
2019-03-05	25725.630859	25877.150391	25829.070313	25806.630859	252260000
2019-03-04	25611.550781	26155.980469	26122.189453	25819.650391	295510000
2019-03-01	25914.369141	26143.919922	26019.669922	26026.320313	289890000
2019-02-28	25896.560547	26029.210938	25984.279297	25916	338520000
2019-02-27	25877.240234	26039.679688	25995.599609	25985.160156	255380000
2019-02-26	25966.009766	26155.289063	26051.609375	26057.980469	257850000
2019-02-25	26080.660156	26241.419922	26126.150391	26091.949219	281600000
2019-02-22	25906.269531	26052.900391	25906.269531	26031.810547	279760000
2019-02-21	25762.210938	25938.880859	25922.410156	25850.630859	255710000
2019-02-20	25846.480469	25986.199219	25872.259766	25954.439453	287880000
2019-02-19	25820.009766	25961.439453	25849.849609	25891.320313	280620000
2019-02-15	25564.630859	25883.720703	25564.630859	25883.25	328530000
2019-02-14	25308.089844	25558.900391	25460.650391	25439.390625	313010000
2019-02-13	25480.859375	25625.949219	25480.859375	25543.269531	263330000
2019-02-12	25152.029297	25458.980469	25152.029297	25425.759766	278110000
2019-02-11	25009.099609	25196.75	25142.810547	25053.109375	241700000
2019-02-08	24883.039063	25106.390625	25042.359375	25106.330078	248210000
2019-02-07	25000.519531	25314.259766	25265.810547	25169.529297	295460000
2019-02-06	25312.060547	25439.039063	25371.570313	25390.300781	247590000
2019-02-05	25287.650391	25427.320313	25287.929688	25411.519531	310650000
2019-02-04	24977.669922	25239.910156	25062.119141	25239.369141	298540000
2019-02-01	24982.490234	25193.150391	25025.310547	25063.890625	372090000
2019-01-31	24842.089844	25049.619141	24954.480469	24999.669922	507350000
2019-01-30	24790.900391	25109.619141	24826.519531	25014.859375	397330000
2019-01-29	24504.039063	24674.869141	24519.619141	24579.960938	330870000
2019-01-28	24323.939453	24596.980469	24596.980469	24528.220703	347170000
2019-01-25	24676.75	24860.150391	24687.210938	24737.199219	376890000
2019-01-24	24422.730469	24626.300781	24579.960938	24553.240234	320170000
2019-01-23	24307.169922	24700.980469	24577.25	24575.619141	318600000
2019-01-22	24244.310547	24607.759766	24607.759766	24404.480469	338480000
2019-01-18	24459.029297	24750.220703	24534.189453	24706.349609	372970000
2019-01-17	24088.900391	24474.460938	24147.089844	24370.099609	288590000
2019-01-16	24119.720703	24288.609375	24139.910156	24207.160156	302830000
2019-01-15	23887.929688	24099.140625	23914.109375	24065.589844	291570000
2019-01-14	23765.240234	23964.900391	23880.529297	23909.839844	277560000
2019-01-11	23798.160156	23996.320313	23940.009766	23995.949219	262650000
2019-01-10	23703.25	24014.779297	23811.109375	24001.919922	338150000
2019-01-09	23703.160156	24084.710938	23844.269531	23879.119141	324570000
2019-01-08	23581.449219	23864.650391	23680.320313	23787.449219	317420000
2019-01-07	23301.589844	23687.740234	23474.259766	23531.349609	334200000
2019-01-04	22894.919922	23518.640625	22894.919922	23433.160156	396020000
2019-01-03	22638.410156	23176.390625	23176.390625	22686.220703	424240000
2019-01-02	22928.589844	23413.470703	23058.609375	23346.240234	321570000
2018-12-31	23118.300781	23333.179688	23153.939453	23327.460938	288830000
2018-12-28	22981.330078	23381.880859	23213.609375	23062.400391	336510000
2018-12-27	22267.419922	23138.890625	22629.060547	23138.820313	407940000
2018-12-26	21712.529297	22878.919922	21857.730469	22878.449219	433080000
2018-12-24	21792.199219	22339.869141	22317.279297	21792.199219	308420000
2018-12-21	22396.339844	23254.589844	22871.740234	22445.369141	900510000
2018-12-20	22644.310547	23282.199219	23224.119141	22859.599609	576700000
2018-12-19	23162.640625	24057.339844	23693.330078	23323.660156	503550000
2018-12-18	23516.019531	23927.769531	23769.130859	23675.640625	408070000
2018-12-17	23456.880859	24088.080078	23986.830078	23592.980469	466740000
2018-12-14	24033.789063	24431.140625	24408.039063	24100.509766	416940000
2018-12-13	24473.289063	24740.960938	24575.859375	24597.380859	299970000
2018-12-12	24509.089844	24828.289063	24509.089844	24527.269531	344330000
2018-12-11	24221.060547	24791.259766	24719.910156	24370.240234	342960000
2018-12-10	23881.369141	24500.810547	24360.949219	24423.259766	389690000
2018-12-07	24284.779297	25095.619141	24918.820313	24388.949219	398230000
2018-12-06	24242.220703	24951.009766	24737.419922	24947.669922	471690000
2018-12-04	25008.109375	25773.119141	25752.560547	25027.070313	418900000
2018-12-03	25670.509766	25980.210938	25779.570313	25826.429688	388480000
2018-11-30	25250.970703	25549.710938	25307.140625	25538.460938	482250000
2018-11-29	25202.789063	25479.039063	25343.650391	25338.839844	305110000
2018-11-28	24832.839844	25368.929688	24832.839844	25366.429688	362160000
2018-11-27	24416.029297	24750.730469	24557.019531	24748.730469	308250000
2018-11-26	24364.130859	24673.289063	24364.130859	24640.240234	306280000
2018-11-23	24268.740234	24408.800781	24336.400391	24285.949219	155940000
2018-11-21	24463.279297	24669.789063	24541.650391	24464.689453	289370000
2018-11-20	24368.980469	24707.259766	24618.679688	24465.640625	445920000
2018-11-19	24900.980469	25392.609375	25392.609375	25017.439453	358090000
2018-11-16	25147.800781	25510.230469	25242.349609	25413.220703	354460000
2018-11-15	24787.789063	25354.560547	25061.480469	25289.269531	392750000
2018-11-14	24935.820313	25501.289063	25388.080078	25080.5	384240000
2018-11-13	25193.779297	25511.029297	25321.210938	25286.490234	339690000
2018-11-12	25340.509766	25966.710938	25959.330078	25387.179688	346910000
2018-11-09	25882.910156	26161.490234	26149.109375	25989.300781	324450000
2018-11-08	26081.900391	26277.820313	26139.589844	26191.220703	295650000
2018-11-07	25765.880859	26200.140625	25788.460938	26180.300781	361780000
2018-11-06	25444.900391	25651.859375	25452.830078	25635.009766	265450000
2018-11-05	25261.470703	25507.349609	25261.470703	25461.699219	334740000
2018-11-02	25078.720703	25578.980469	25443.599609	25270.830078	429480000
2018-11-01	25108.109375	25396.470703	25142.080078	25380.740234	383970000
2018-10-31	25008.820313	25336.550781	25008.820313	25115.759766	448930000
2018-10-30	24415.689453	24906.679688	24482.039063	24874.640625	470050000
2018-10-29	24122.230469	25040.580078	24818.980469	24442.919922	443850000
2018-10-26	24445.189453	24916.160156	24770.25	24688.310547	505310000
2018-10-25	24645.560547	25104.289063	24736.539063	24984.550781	439670000
2018-10-24	24533.189453	25306.230469	25172.880859	24583.419922	496400000
2018-10-23	24768.789063	25307.699219	25038.460938	25191.429688	436430000
2018-10-22	25236.050781	25561.339844	25492.140625	25317.410156	314940000
2018-10-19	25350.019531	25608.710938	25421.089844	25444.339844	350810000
2018-10-18	25236.009766	25691.460938	25645.560547	25379.449219	328020000
2018-10-17	25479.160156	25810.089844	25705.869141	25706.679688	298210000
2018-10-16	25351.529297	25817.679688	25351.529297	25798.419922	305800000
2018-10-15	25243.880859	25482.419922	25332.460938	25250.550781	287320000
2018-10-12	25000.830078	25467.550781	25407.630859	25339.990234	397510000
2018-10-11	24899.769531	25683.640625	25518.390625	25052.830078	522880000
2018-10-10	25567.099609	26487.869141	26441.730469	25598.740234	438200000
2018-10-09	26324.160156	26539.939453	26469.189453	26430.570313	282560000
2018-10-08	26223.089844	26529.349609	26399.449219	26486.779297	273020000
2018-10-05	26301.810547	26676.160156	26632.769531	26447.050781	267100000
2018-10-04	26471.609375	26793.820313	26784.080078	26627.480469	289600000
2018-10-03	26789.080078	26951.810547	26833.470703	26828.390625	280130000
2018-10-02	26627.660156	26824.779297	26648.910156	26773.939453	258290000
2018-10-01	26596.050781	26737.980469	26598.359375	26651.210938	238320000
2018-09-28	26383.570313	26515.759766	26407.660156	26458.310547	264030000
2018-09-27	26379.949219	26557.009766	26418.269531	26439.929688	226350000
2018-09-26	26349.339844	26606.089844	26536.859375	26385.279297	262620000
2018-09-25	26475.580078	26634.849609	26601.580078	26492.210938	234110000
2018-09-24	26548.679688	26709.939453	26705.25	26562.050781	254850000
2018-09-21	26680.369141	26769.160156	26726.25	26743.5	657620000
2018-09-20	26519.390625	26697.490234	26519.390625	26656.980469	260480000
2018-09-19	26280.759766	26464.410156	26287.839844	26405.759766	251330000
2018-09-18	26076.210938	26317.339844	26076.210938	26246.960938	243000000
2018-09-17	26030.349609	26184.470703	26151.660156	26062.119141	230230000
2018-09-14	26068.289063	26211.109375	26169.560547	26154.669922	228640000
2018-09-13	26067.080078	26191.640625	26083.939453	26145.990234	260800000
2018-09-12	25929.429688	26145.720703	25989.070313	25998.919922	282770000
2018-09-11	25754.320313	26019.919922	25841.140625	25971.060547	265960000
2018-09-10	25854.130859	26039.960938	25991.910156	25857.070313	252170000
2018-09-07	25818.390625	26002.990234	25951.019531	25916.539063	281350000
2018-09-06	25880.839844	26073.679688	25973.019531	25995.869141	262380000
2018-09-05	25871.039063	26011.220703	25919.839844	25974.990234	289210000
2018-09-04	25805.949219	25971.769531	25916.070313	25952.480469	254600000
2018-08-31	25879.769531	26028.830078	25964.849609	25964.820313	273440000
2018-08-30	25934.800781	26104.369141	26099.009766	25986.919922	240440000
2018-08-29	26035.300781	26167.939453	26082.529297	26124.570313	214960000
2018-08-28	26037.849609	26122.240234	26092.699219	26064.019531	211470000
2018-08-27	25882.710938	26067.570313	25882.710938	26049.640625	220510000
2018-08-24	25688.580078	25826.050781	25688.580078	25790.349609	200330000
2018-08-23	25608.019531	25762.560547	25714.859375	25656.980469	213270000
2018-08-22	25722.429688	25836.160156	25825.060547	25733.599609	200480000
2018-08-21	25784.900391	25888.820313	25786.990234	25822.289063	241620000
2018-08-20	25716.410156	25790.169922	25727.699219	25758.689453	248570000
2018-08-17	25521.660156	25728.160156	25550.800781	25669.320313	284160000
2018-08-16	25294.970703	25607.339844	25294.970703	25558.730469	342430000
2018-08-15	24965.769531	25235.369141	25235.369141	25162.410156	295810000
2018-08-14	25201.869141	25339.509766	25215.689453	25299.919922	219210000
2018-08-13	25153.929688	25381.390625	25327.189453	25187.699219	219990000
2018-08-10	25222.880859	25401.189453	25401.189453	25313.140625	234480000
2018-08-09	25492.689453	25613.310547	25589.789063	25509.230469	214970000
2018-08-08	25557.480469	25634.109375	25615.720703	25583.75	217770000
2018-08-07	25551.650391	25692.720703	25551.650391	25628.910156	239910000
2018-08-06	25381.380859	25540.019531	25437.429688	25502.179688	238990000
2018-08-03	25325.169922	25467.900391	25360.369141	25462.580078	239020000
2018-08-02	25120.070313	25360.480469	25256.449219	25326.160156	307700000
2018-08-01	25278.320313	25488.800781	25461.630859	25333.820313	315880000
2018-07-31	25345.210938	25490.980469	25345.210938	25415.189453	348700000
2018-07-30	25287.380859	25500.160156	25439.320313	25306.830078	296880000
2018-07-27	25370.070313	25580.220703	25520.519531	25451.060547	329680000
2018-07-26	25463.160156	25587.240234	25468.550781	25527.070313	297530000
2018-07-25	25113.550781	25432.869141	25183.699219	25414.099609	273670000
2018-07-24	25092.429688	25286.619141	25092.429688	25241.939453	274940000
2018-07-23	24983.330078	25081.449219	25036.900391	25044.289063	228820000
2018-07-20	24986.349609	25124.099609	25041.140625	25058.119141	274080000
2018-07-19	25052.619141	25154.169922	25139.150391	25064.5	285760000
2018-07-18	25101.119141	25215.320313	25133.789063	25199.289063	252870000
2018-07-17	24989.609375	25155.390625	25033.919922	25119.890625	250450000
2018-07-16	24979.640625	25072.410156	25025.580078	25064.359375	231270000
2018-07-13	24890.060547	25043.210938	24926.070313	25019.410156	255520000
2018-07-12	24802.900391	24939.970703	24802.900391	24924.890625	233150000
2018-07-11	24663.820313	24815.160156	24789.480469	24700.449219	237370000
2018-07-10	24806.970703	24945.380859	24806.970703	24919.660156	235040000
2018-07-09	24518.429688	24796.519531	24519.199219	24776.589844	240580000
2018-07-06	24281.470703	24520.289063	24352.470703	24456.480469	219450000
2018-07-05	24177.439453	24372.800781	24285.820313	24356.740234	237670000
2018-07-03	24150.849609	24444.880859	24359.390625	24174.820313	160960000
2018-07-02	24077.560547	24319.419922	24161.529297	24307.179688	244110000
2018-06-29	24269.710938	24509.519531	24323.929688	24271.410156	329070000
2018-06-28	23997.210938	24308.160156	24064.189453	24216.050781	305020000
2018-06-27	24115.820313	24569.019531	24303.109375	24117.589844	313790000
2018-06-26	24241.220703	24384.210938	24281.890625	24283.109375	301130000
2018-06-25	24084.390625	24463.730469	24463.730469	24252.800781	439130000
2018-06-22	24526.970703	24663.179688	24526.970703	24580.890625	473970000
2018-06-21	24406.630859	24639.210938	24639.210938	24461.699219	349570000
2018-06-20	24628.390625	24804.759766	24771.169922	24657.800781	359520000
2018-06-19	24567.75	24763.589844	24763.589844	24700.210938	376380000
2018-06-18	24825.769531	25003.099609	24944.279297	24987.470703	337070000
2018-06-15	24894.380859	25130.820313	25116.710938	25090.480469	659370000
2018-06-14	25138.599609	25332.5	25254.650391	25175.310547	341170000
2018-06-13	25191.419922	25362.070313	25328.650391	25201.199219	329700000
2018-06-12	25247.039063	25364.369141	25346.820313	25320.730469	265750000
2018-06-11	25290.199219	25402.830078	25336.669922	25322.310547	276740000
2018-06-08	25165.699219	25325.630859	25209.289063	25316.529297	317510000
2018-06-07	25164.480469	25326.089844	25192.140625	25241.410156	357680000
2018-06-06	24854.140625	25146.460938	24854.140625	25146.390625	316090000
2018-06-05	24710.820313	24838.779297	24820.119141	24799.980469	306340000
2018-06-04	24722.140625	24859.369141	24727.550781	24813.689453	340400000
2018-06-01	24542.089844	24673.599609	24542.089844	24635.210938	315710000
2018-05-31	24352.150391	24620.789063	24620.789063	24415.839844	429740000
2018-05-30	24459.089844	24714.480469	24467.830078	24667.779297	324870000
2018-05-29	24247.839844	24635.179688	24606.589844	24361.449219	395810000
2018-05-25	24687.810547	24824.220703	24781.289063	24753.089844	257210000
2018-05-24	24605.900391	24877.359375	24877.359375	24811.759766	347050000
2018-05-23	24667.119141	24889.460938	24757.710938	24886.810547	399610000
2018-05-22	24812.060547	25064.990234	25047.550781	24834.410156	288200000
2018-05-21	24883.060547	25086.490234	24883.060547	25013.289063	308920000
2018-05-18	24664.869141	24774.970703	24707.720703	24715.089844	269700000
2018-05-17	24639.400391	24839.490234	24752.400391	24713.980469	314650000
2018-05-16	24672.789063	24801.189453	24722.320313	24768.929688	280810000
2018-05-15	24629.390625	24809.550781	24809.550781	24706.410156	301900000
2018-05-14	24862.519531	24994.189453	24879.369141	24899.410156	282860000
2018-05-11	24717.5	24868.650391	24758.640625	24831.169922	274150000
2018-05-10	24575.910156	24794.990234	24591.660156	24739.529297	304210000
2018-05-09	24323.869141	24586.480469	24399.179688	24542.539063	361580000
2018-05-08	24198.339844	24412.339844	24341.349609	24360.210938	344940000
2018-05-07	24263.419922	24479.449219	24317.660156	24357.320313	307670000
2018-05-04	23778.869141	24333.349609	23865.220703	24262.509766	329480000
2018-05-03	23531.310547	23996.150391	23836.230469	23930.150391	389240000
2018-05-02	23886.300781	24185.519531	24097.630859	23924.980469	385350000
2018-05-01	23808.189453	24117.289063	24117.289063	24099.050781	380070000
2018-04-30	24163.080078	24498.230469	24410.410156	24163.150391	416650000
2018-04-27	24194.449219	24359.380859	24342.140625	24311.189453	392810000
2018-04-26	24128.720703	24402.460938	24128.720703	24322.339844	390360000
2018-04-25	23823.080078	24146.339844	24070.199219	24083.830078	437100000
2018-04-24	23828.730469	24579.939453	24579.939453	24024.130859	468180000
2018-04-23	24328.539063	24536.890625	24488.070313	24448.689453	351030000
2018-04-20	24375.039063	24678.070313	24657.390625	24462.939453	537770000
2018-04-19	24557.029297	24762.480469	24711.300781	24664.890625	381110000
2018-04-18	24721.089844	24832.539063	24820.849609	24748.070313	302030000
2018-04-17	24681.789063	24858.970703	24681.789063	24786.630859	342410000
2018-04-16	24480.199219	24675.359375	24483.150391	24573.039063	305070000
2018-04-13	24243.740234	24646.449219	24582.820313	24360.140625	331890000
2018-04-12	24302.820313	24592.119141	24302.820313	24483.050781	336130000
2018-04-11	24150.869141	24366.570313	24274.189453	24189.449219	286360000
2018-04-10	24198.949219	24511.349609	24198.949219	24408	368590000
2018-04-09	23954.830078	24373.179688	24037.519531	23979.099609	380790000
2018-04-06	23738.199219	24434.400391	24373.599609	23932.759766	395990000
2018-04-05	24313.910156	24622.259766	24313.910156	24505.220703	347790000
2018-04-04	23523.160156	24308.960938	23654.150391	24264.300781	388540000
2018-04-03	23664.330078	24044.349609	23698.330078	24033.359375	394130000
2018-04-02	23344.519531	24123.800781	24076.599609	23644.189453	509820000
2018-03-29	23928.130859	24314.300781	23949.179688	24103.109375	463550000
2018-03-28	23728.669922	24092.470703	23883.080078	23848.419922	530040000
2018-03-27	23708.730469	24446.220703	24276.619141	23857.710938	524480000
2018-03-26	23741.220703	24232.300781	23825.740234	24202.599609	479540000
2018-03-23	23509.060547	24108.470703	23995.179688	23533.199219	482550000
2018-03-22	23938.740234	24526.009766	24526.009766	23957.890625	439280000
2018-03-21	24655.400391	24977.650391	24723.490234	24682.310547	343230000
2018-03-20	24650.640625	24803.609375	24650.640625	24727.269531	342510000
2018-03-19	24453.140625	24893.689453	24893.689453	24610.910156	377990000
2018-03-16	24857.089844	25031	24877.339844	24946.509766	654240000
2018-03-15	24753.289063	25053.869141	24837.289063	24873.660156	316310000
2018-03-14	24668.830078	25130.119141	25086.970703	24758.119141	356830000
2018-03-13	24947.5	25376.400391	25257.75	25007.029297	447880000
2018-03-12	25152.019531	25449.150391	25372.439453	25178.609375	362580000
2018-03-09	25004.890625	25336.330078	25004.890625	25335.740234	371570000
2018-03-08	24703.050781	24950.490234	24853.410156	24895.210938	327300000
2018-03-07	24535.119141	24849.679688	24758.150391	24801.359375	394070000
2018-03-06	24708.410156	24995.240234	24965.890625	24884.119141	331770000
2018-03-05	24387.150391	24961	24471.310547	24874.759766	383910000
2018-03-02	24217.759766	24592.460938	24394.910156	24538.060547	437130000
2018-03-01	24442.560547	25185.349609	25024.039063	24608.980469	506280000
2018-02-28	25022.419922	25576.150391	25485.150391	25029.199219	451870000
2018-02-27	25407.830078	25800.349609	25735.779297	25410.029297	438390000
2018-02-26	25398.560547	25732.800781	25403.349609	25709.269531	473360000
2018-02-23	25028.730469	25313.910156	25050.509766	25309.990234	335420000
2018-02-22	24854.830078	25156.720703	24855.410156	24962.480469	378900000
2018-02-21	24792.990234	25267.990234	24988.060547	24797.779297	456070000
2018-02-20	24884.189453	25179.009766	25124.910156	24964.75	421510000
2018-02-16	25149.259766	25432.419922	25165.939453	25219.380859	406730000
2018-02-15	24809.419922	25203.949219	25047.820313	25200.369141	416780000
2018-02-14	24490.359375	24925.949219	24535.820313	24893.490234	431160000
2018-02-13	24421.029297	24705.720703	24540.330078	24640.449219	374410000
2018-02-12	24290.480469	24765.160156	24337.759766	24601.269531	496610000
2018-02-09	23360.289063	24382.140625	23992.669922	24190.900391	735030000
2018-02-08	23849.230469	24903.679688	24902.300781	23860.460938	657500000
2018-02-07	24785.439453	25293.960938	24892.869141	24893.349609	504620000
2018-02-06	23778.740234	24946.230469	24085.169922	24912.769531	823940000
2018-02-05	23923.880859	25520.529297	25337.869141	24345.75	714450000
2018-02-02	25490.660156	26061.789063	26061.789063	25520.960938	522880000
2018-02-01	26014.439453	26306.699219	26083.039063	26186.710938	410620000
2018-01-31	26050.980469	26338.029297	26268.169922	26149.390625	479130000
2018-01-30	26028.419922	26256.990234	26198.449219	26076.890625	448330000
2018-01-29	26435.339844	26608.900391	26584.279297	26439.480469	421000000
2018-01-26	26425.349609	26616.710938	26466.740234	26616.710938	477780000
2018-01-25	26259.720703	26458.25	26313.060547	26392.789063	401390000
2018-01-24	26106.939453	26392.800781	26282.070313	26252.119141	518790000
2018-01-23	26143.900391	26246.189453	26214.869141	26210.810547	433490000
2018-01-22	25974.650391	26215.230469	26025.320313	26214.599609	431200000
2018-01-19	25942.830078	26071.720703	25987.349609	26071.720703	585000000
2018-01-18	25947.320313	26153.419922	26149.550781	26017.810547	492780000
2018-01-17	25865.019531	26130.449219	25910.779297	26115.650391	522720000
2018-01-16	25702.990234	26086.119141	25987.619141	25792.859375	606520000
2018-01-12	25633.080078	25810.429688	25638.390625	25803.189453	376390000
2018-01-11	25396.189453	25575.419922	25398.599609	25574.730469	346830000
2018-01-10	25256.990234	25404.919922	25348.130859	25369.130859	341470000
2018-01-09	25308.410156	25439.779297	25312.050781	25385.800781	333490000
2018-01-08	25235.410156	25311.990234	25308.400391	25283	341390000
2018-01-05	25112.009766	25299.789063	25114.919922	25295.869141	358020000
2018-01-04	24963.269531	25105.960938	24964.859375	25075.130859	403280000
2018-01-03	24825.550781	24941.919922	24850.449219	24922.679688	456790000
2018-01-02	24741.699219	24864.189453	24809.349609	24824.009766	341130000
2017-12-29	24719.220703	24871.660156	24849.630859	24719.220703	270760000
2017-12-28	24797.130859	24839.230469	24807.210938	24837.509766	200960000
2017-12-27	24731.679688	24789.519531	24766.519531	24774.300781	225890000
2017-12-26	24708.419922	24778.130859	24715.839844	24746.210938	208290000
2017-12-22	24717.509766	24784.150391	24764.039063	24754.060547	255140000
2017-12-21	24766.269531	24850.910156	24778.259766	24782.289063	339530000
2017-12-20	24697.109375	24852.439453	24838.089844	24726.650391	341790000
2017-12-19	24715.599609	24850.109375	24834.380859	24754.75	335330000
2017-12-18	24739.560547	24876.070313	24739.560547	24792.199219	354880000
2017-12-15	24584.439453	24688.619141	24585.710938	24651.740234	635740000
2017-12-14	24508.660156	24672.480469	24631.009766	24508.660156	314780000
2017-12-13	24518.300781	24666.019531	24525.189453	24585.429688	325280000
2017-12-12	24443.830078	24552.970703	24452.960938	24504.800781	342220000
2017-12-11	24314.740234	24389.720703	24338.109375	24386.029297	300580000
2017-12-08	24225.5	24330.119141	24263.259766	24329.160156	293590000
2017-12-07	24101.240234	24262.880859	24116.599609	24211.480469	319060000
2017-12-06	24134.490234	24229.349609	24171.900391	24140.910156	312720000
2017-12-05	24155.279297	24349.740234	24335.009766	24180.640625	371190000
2017-12-04	24288.189453	24534.039063	24424.109375	24290.050781	424250000
2017-12-01	23921.900391	24322.060547	24305.400391	24231.589844	417910000
2017-11-30	24013.800781	24327.820313	24013.800781	24272.349609	488200000
2017-11-29	23872.589844	23959.759766	23883.259766	23940.679688	401410000
2017-11-28	23617.109375	23849.609375	23625.189453	23836.710938	319240000
2017-11-27	23545.019531	23638.919922	23552.859375	23580.779297	296320000
2017-11-24	23551.589844	23599.179688	23552.75	23557.990234	118610000
2017-11-22	23507.609375	23605.769531	23597.240234	23526.179688	268760000
2017-11-21	23500.150391	23617.800781	23500.150391	23590.830078	329650000
2017-11-20	23360.580078	23456.880859	23370.710938	23430.330078	315330000
2017-11-17	23356.009766	23433.769531	23433.769531	23358.240234	386000000
2017-11-16	23365.339844	23492.189453	23365.339844	23458.359375	402020000
2017-11-15	23242.75	23344.990234	23334.589844	23271.279297	404300000
2017-11-14	23271.570313	23414.080078	23388.400391	23409.470703	561330000
2017-11-13	23343.339844	23461.679688	23367.470703	23439.699219	491260000
2017-11-10	23392.960938	23452.199219	23432.710938	23422.210938	351280000
2017-11-09	23310.019531	23516.740234	23492.089844	23461.939453	305440000
2017-11-08	23510.560547	23575	23542.599609	23563.359375	264670000
2017-11-07	23484.189453	23602.119141	23574.029297	23557.230469	285080000
2017-11-06	23520.75	23574.859375	23533.960938	23548.419922	325190000
2017-11-03	23481.570313	23557.060547	23549.589844	23539.189453	312250000
2017-11-02	23350.980469	23531.380859	23463.240234	23516.259766	348040000
2017-11-01	23388.910156	23517.710938	23442.900391	23435.009766	361260000
2017-10-31	23334.390625	23406.349609	23369.220703	23377.240234	388050000
2017-10-30	23327.869141	23428.75	23405.75	23348.740234	436900000
2017-10-27	23353.160156	23449.400391	23419.160156	23434.189453	518870000
2017-10-26	23380.890625	23459.839844	23380.890625	23400.859375	370600000
2017-10-25	23251.109375	23451.509766	23431.089844	23329.460938	399560000
2017-10-24	23343.230469	23485.25	23346.779297	23441.759766	406850000
2017-10-23	23273.960938	23368.369141	23348.949219	23273.960938	456830000
2017-10-20	23201.779297	23328.839844	23205.179688	23328.630859	474380000
2017-10-19	23052.669922	23167.240234	23107.470703	23163.039063	350400000
2017-10-18	23086.75	23172.929688	23087.130859	23157.599609	271870000
2017-10-17	22948.230469	23002.199219	22952.410156	22997.439453	273090000
2017-10-16	22887.119141	22960.119141	22892.919922	22956.960938	247180000
2017-10-13	22855.929688	22905.330078	22876.429688	22871.720703	259560000
2017-10-12	22821.130859	22884.820313	22854.849609	22841.009766	291790000
2017-10-11	22821.660156	22872.890625	22827.650391	22872.890625	316000000
2017-10-10	22770.990234	22850.509766	22784.759766	22830.679688	319270000
2017-10-09	22739.380859	22803.369141	22779.730469	22761.070313	310770000
2017-10-06	22730.849609	22773.669922	22762.029297	22773.669922	221450000
2017-10-05	22655.140625	22777.039063	22669.080078	22775.390625	246400000
2017-10-04	22632.800781	22685.939453	22645.669922	22661.640625	235730000
2017-10-03	22562.900391	22646.320313	22564.449219	22641.669922	238830000
2017-10-02	22416	22559.380859	22423.470703	22557.599609	268530000
2017-09-29	22332.960938	22405.630859	22358.470703	22405.089844	274790000
2017-09-28	22288.970703	22394.740234	22306.830078	22381.199219	263010000
2017-09-27	22254.929688	22371.099609	22330.929688	22340.710938	342900000
2017-09-26	22279.519531	22369.349609	22322.029297	22284.320313	285990000
2017-09-25	22219.109375	22359.880859	22320.470703	22296.089844	332430000
2017-09-22	22299.580078	22364.310547	22334.070313	22349.589844	297140000
2017-09-21	22356.550781	22419.509766	22414.019531	22359.230469	287390000
2017-09-20	22314.679688	22413.259766	22351.380859	22412.589844	334560000
2017-09-19	22340.710938	22386.009766	22349.699219	22370.800781	295570000
2017-09-18	22283.349609	22355.619141	22297.919922	22331.349609	302740000
2017-09-15	22214.519531	22275.019531	22252.439453	22268.339844	527540000
2017-09-14	22135.259766	22216.439453	22144.960938	22203.480469	297780000
2017-09-13	22095.789063	22158.179688	22103.470703	22158.179688	291890000
2017-09-12	22087.089844	22134.570313	22090.560547	22118.859375	364580000
2017-09-11	21927.789063	22067.099609	21927.789063	22057.369141	312770000
2017-09-08	21731.119141	21846.630859	21764.429688	21797.789063	289400000
2017-09-07	21745.710938	21850.009766	21820.380859	21784.779297	333810000
2017-09-06	21794.070313	21849.240234	21815.759766	21807.640625	318760000
2017-09-05	21709.630859	21921.089844	21912.369141	21753.310547	332840000
2017-09-01	21974.910156	22038.970703	21981.769531	21987.560547	256240000
2017-08-31	21910.5	21985.759766	21936.009766	21948.099609	376790000
2017-08-30	21839.470703	21914.259766	21859.759766	21892.429688	242840000
2017-08-29	21673.580078	21879.220703	21718	21865.369141	227340000
2017-08-28	21767.939453	21861.490234	21832.5	21808.400391	218740000
2017-08-25	21812.810547	21906.859375	21819.080078	21813.669922	217570000
2017-08-24	21765.820313	21870.109375	21839.900391	21783.400391	228480000
2017-08-23	21808.390625	21866.660156	21850.269531	21812.089844	234810000
2017-08-22	21738.130859	21912.830078	21739.779297	21899.890625	244980000
2017-08-21	21600.339844	21718.740234	21671.359375	21703.75	277880000
2017-08-18	21641.630859	21793.349609	21724.880859	21674.509766	309070000
2017-08-17	21750.320313	21984.740234	21984.740234	21750.730469	311030000
2017-08-16	22002.470703	22085.710938	22031.929688	22024.869141	264920000
2017-08-15	21971.480469	22038.919922	22029.910156	21998.990234	269070000
2017-08-14	21945.640625	22019.230469	21945.640625	21993.710938	235030000
2017-08-11	21842.740234	21911.089844	21883.320313	21858.320313	237790000
2017-08-10	21843.939453	21988.199219	21988.199219	21844.009766	303310000
2017-08-09	21996.689453	22057.189453	22022.339844	22048.699219	277800000
2017-08-08	22057.289063	22179.109375	22095.140625	22085.339844	262000000
2017-08-07	22081.970703	22121.150391	22100.199219	22118.419922	213010000
2017-08-04	22024.640625	22092.810547	22058.390625	22092.810547	253640000
2017-08-03	21991.320313	22044.849609	22007.580078	22026.099609	278730000
2017-08-02	21967.460938	22036.099609	22004.359375	22016.240234	336820000
2017-08-01	21940.810547	21990.960938	21961.419922	21963.919922	328410000
2017-07-31	21861.710938	21929.800781	21863.390625	21891.119141	307610000
2017-07-28	21756.119141	21841.179688	21787.509766	21830.310547	285630000
2017-07-27	21687.849609	21798.470703	21717.419922	21796.550781	407320000
2017-07-26	21683.289063	21742.699219	21690.380859	21711.009766	278240000
2017-07-25	21577.369141	21670.619141	21638.560547	21613.429688	304300000
2017-07-24	21496.130859	21577.779297	21577.779297	21513.169922	284080000
2017-07-21	21503.779297	21592.609375	21591.720703	21580.070313	362830000
2017-07-20	21576.960938	21661.910156	21641.539063	21611.779297	313950000
2017-07-19	21565.839844	21640.75	21569.25	21640.75	253040000
2017-07-18	21471.140625	21589.939453	21589.939453	21574.730469	251110000
2017-07-17	21617.660156	21661.810547	21633.970703	21629.720703	244780000
2017-07-14	21521.720703	21681.529297	21532.769531	21637.740234	235590000
2017-07-13	21512.359375	21568.720703	21537.189453	21553.089844	232270000
2017-07-12	21467.929688	21580.789063	21467.929688	21532.140625	267870000
2017-07-11	21279.300781	21441.619141	21410.169922	21409.070313	247570000
2017-07-10	21371.109375	21446.390625	21381.230469	21408.519531	270340000
2017-07-07	21350.720703	21425.820313	21354.660156	21414.339844	242240000
2017-07-06	21305.380859	21433.099609	21423.929688	21320.039063	320450000
2017-07-05	21404.759766	21505.359375	21492.830078	21478.169922	273690000
2017-07-03	21391.710938	21562.75	21392.300781	21479.269531	186810000
2017-06-30	21325.080078	21426.119141	21348.599609	21349.630859	313260000
2017-06-29	21197.080078	21487.380859	21487.380859	21287.029297	336750000
2017-06-28	21372.359375	21478.75	21372.359375	21454.609375	271510000
2017-06-27	21310.660156	21440.599609	21411.189453	21310.660156	292170000
2017-06-26	21381.25	21506.210938	21434.679688	21409.550781	241880000
2017-06-23	21333.890625	21421.789063	21380.919922	21394.759766	368400000
2017-06-22	21394.810547	21456.470703	21407.980469	21397.289063	270680000
2017-06-21	21390	21492.619141	21466.390625	21410.029297	292500000
2017-06-20	21464.240234	21535.029297	21521.25	21467.140625	310200000
2017-06-19	21436.080078	21528.990234	21444.75	21528.990234	289400000
2017-06-16	21308.009766	21384.419922	21335.929688	21384.279297	603260000
2017-06-15	21261.869141	21367.279297	21291.689453	21359.900391	317200000
2017-06-14	21294.089844	21391.970703	21342.710938	21374.560547	295090000
2017-06-13	21256.830078	21332.769531	21256.830078	21328.470703	323510000
2017-06-12	21186.150391	21277.080078	21259.949219	21235.669922	528080000
2017-06-09	21159.449219	21305.349609	21208.960938	21271.970703	397200000
2017-06-08	21138.160156	21265.689453	21169.759766	21182.529297	330330000
2017-06-07	21113.310547	21189.839844	21171.570313	21173.689453	273400000
2017-06-06	21118.460938	21180.470703	21145.480469	21136.230469	283550000
2017-06-05	21168.689453	21224.410156	21195.029297	21184.039063	269790000
2017-06-02	21129.560547	21225.039063	21142.089844	21206.289063	329700000
2017-06-01	20994.220703	21144.179688	21030.550781	21144.179688	276730000
2017-05-31	20942.570313	21051.699219	21048.460938	21008.650391	371580000
2017-05-30	21009.599609	21063.619141	21045.490234	21029.470703	242810000
2017-05-26	21050.490234	21092.820313	21070.150391	21080.279297	208000000
2017-05-25	21051.410156	21112.320313	21062.960938	21082.949219	268970000
2017-05-24	20933.580078	21022.820313	20949.210938	21012.419922	283180000
2017-05-23	20896.220703	20961.140625	20908.669922	20937.910156	244950000
2017-05-22	20860.160156	20914.259766	20867.769531	20894.830078	276120000
2017-05-19	20687.939453	20857.130859	20698.279297	20804.839844	365180000
2017-05-18	20553.449219	20759.199219	20579.650391	20663.019531	422590000
2017-05-17	20601.080078	20846.169922	20846.169922	20606.929688	423200000
2017-05-16	20932.880859	21033.529297	20984.480469	20979.75	311580000
2017-05-15	20923.630859	21000.830078	20923.630859	20981.939453	313170000
2017-05-12	20869.740234	20916.099609	20893.189453	20896.609375	288500000
2017-05-11	20798.900391	20933.359375	20925.720703	20919.419922	287680000
2017-05-10	20884.150391	20976.279297	20958.490234	20943.109375	283340000
2017-05-09	20938.039063	21046.849609	21022.279297	20975.779297	273000000
2017-05-08	20971.050781	21017.890625	20991.259766	21012.279297	276150000
2017-05-05	20905	21006.939453	20929.039063	21006.939453	260960000
2017-05-04	20847.949219	20990.789063	20987.830078	20951.470703	274720000
2017-05-03	20874.179688	20972.740234	20915	20957.900391	310920000
2017-05-02	20904.060547	20960.919922	20941.189453	20949.890625	338810000
2017-05-01	20898.380859	20976.619141	20962.730469	20913.460938	288160000
2017-04-28	20926.75	20987.759766	20987.390625	20940.509766	329990000
2017-04-27	20935.800781	21005.800781	20991.119141	20981.330078	305690000
2017-04-26	20972.269531	21070.900391	21009.949219	20975.089844	328550000
2017-04-25	20909.380859	21026.970703	20915.509766	20996.119141	348180000
2017-04-24	20723.589844	20792.199219	20723.589844	20763.890625	342400000
2017-04-21	20505.330078	20601.400391	20578.099609	20547.759766	369600000
2017-04-20	20406.679688	20629.779297	20406.679688	20578.710938	312440000
2017-04-19	20379.550781	20546.689453	20503.519531	20404.490234	294790000
2017-04-18	20462.279297	20600.119141	20561.390625	20523.279297	263180000
2017-04-17	20484.75	20644.410156	20484.75	20636.919922	229240000
2017-04-13	20453.25	20612.269531	20561.689453	20453.25	235810000
2017-04-12	20553.029297	20642.539063	20637.949219	20591.859375	267670000
2017-04-11	20512.560547	20660.029297	20644.320313	20651.300781	255120000
2017-04-10	20614.859375	20750.330078	20668.220703	20658.019531	230480000
2017-04-07	20606.949219	20726.070313	20647.810547	20656.099609	219730000
2017-04-06	20612.169922	20746.460938	20653.769531	20662.949219	251720000
2017-04-05	20639.550781	20887.5	20745.060547	20648.150391	284980000
2017-04-04	20605.300781	20701.289063	20634.939453	20689.240234	237390000
2017-04-03	20517.820313	20692.339844	20665.169922	20650.210938	285670000
2017-03-31	20660.679688	20722.589844	20700.339844	20663.220703	303770000
2017-03-30	20643.599609	20753.779297	20662.789063	20728.490234	270900000
2017-03-29	20625.029297	20684.730469	20675.75	20659.320313	238320000
2017-03-28	20520.099609	20735.609375	20542.140625	20701.5	299670000
2017-03-27	20412.800781	20578.460938	20488.349609	20550.980469	269380000
2017-03-24	20529.669922	20718.330078	20674.449219	20596.720703	292980000
2017-03-23	20618.619141	20757.890625	20645.070313	20656.580078	280050000
2017-03-22	20578.949219	20686.210938	20640.419922	20661.300781	325090000
2017-03-21	20653.259766	20970.039063	20956.330078	20668.009766	369320000
2017-03-20	20885.699219	20955.449219	20916.269531	20905.859375	253610000
2017-03-17	20911.070313	20980.509766	20965.369141	20914.619141	535280000
2017-03-16	20893.5	21000.109375	20969.269531	20934.550781	264360000
2017-03-15	20859.599609	20977.470703	20874.779297	20950.099609	306590000
2017-03-14	20786.310547	20874	20848.599609	20837.369141	246820000
2017-03-13	20845.710938	20926.060547	20899.279297	20881.480469	289260000
2017-03-10	20827.660156	20940.289063	20919.009766	20902.980469	315430000
2017-03-09	20777.160156	20900.570313	20864.320313	20858.189453	275960000
2017-03-08	20835.580078	20951.439453	20940.439453	20855.730469	296780000
2017-03-07	20901.259766	20970.539063	20934.890625	20924.759766	274630000
2017-03-06	20912.109375	20986.429688	20955.710938	20954.339844	266620000
2017-03-03	20953.859375	21039.960938	21008.75	21005.710938	254420000
2017-03-02	20996.609375	21129.199219	21128.910156	21002.970703	319910000
2017-03-01	20957.289063	21169.109375	20957.289063	21115.550781	392820000
2017-02-28	20781.210938	20841.240234	20833.880859	20812.240234	339210000
2017-02-27	20774.759766	20851.330078	20808.710938	20837.439453	256540000
2017-02-24	20733.949219	20821.759766	20751.910156	20821.759766	292540000
2017-02-23	20746.410156	20840.699219	20817.210938	20810.320313	302110000
2017-02-22	20692.390625	20781.589844	20715.410156	20775.599609	310530000
2017-02-21	20663.369141	20757.640625	20663.429688	20743	336880000
2017-02-17	20532.609375	20624.050781	20564.130859	20624.050781	340620000
2017-02-16	20556.830078	20639.869141	20627.310547	20619.769531	354120000
2017-02-15	20496.029297	20620.449219	20504.269531	20611.859375	384380000
2017-02-14	20374.019531	20504.410156	20374.220703	20504.410156	356580000
2017-02-13	20322.949219	20441.480469	20338.539063	20412.160156	314620000
2017-02-10	20204.759766	20298.210938	20211.230469	20269.369141	312230000
2017-02-09	20061.730469	20206.359375	20061.730469	20172.400391	325310000
2017-02-08	20015.330078	20068.279297	20049.289063	20054.339844	280410000
2017-02-07	20068.679688	20155.349609	20107.619141	20090.289063	279670000
2017-02-06	20002.810547	20094.949219	20025.609375	20052.419922	281720000
2017-02-03	19964.210938	20081.480469	19964.210938	20071.460938	344220000
2017-02-02	19831.089844	19922.75	19858.339844	19884.910156	347220000
2017-02-01	19845.990234	19967.730469	19923.810547	19890.939453	426670000
2017-01-31	19784.769531	19918.169922	19913.160156	19864.089844	373750000
2017-01-30	19870.390625	20028.619141	20028.619141	19971.130859	317280000
2017-01-27	20072.640625	20115.970703	20103.359375	20093.779297	343130000
2017-01-26	20067.529297	20125.580078	20076.25	20100.910156	356730000
2017-01-25	19994.480469	20082	19994.480469	20068.509766	372240000
2017-01-24	19786.710938	19949.240234	19794.679688	19912.710938	374460000
2017-01-23	19732.359375	19833.980469	19794.789063	19799.849609	326690000
2017-01-20	19759.140625	19843.939453	19795.060547	19827.25	435260000
2017-01-19	19677.939453	19824.140625	19813.550781	19732.400391	301750000
2017-01-18	19739	19828.199219	19822.730469	19804.720703	279760000
2017-01-17	19775.349609	19882.990234	19848.820313	19826.769531	341900000
2017-01-13	19849.380859	19952.029297	19912.539063	19885.730469	263780000
2017-01-12	19770.470703	19929.289063	19926.210938	19891	306290000
2017-01-11	19833.160156	19973.419922	19887.380859	19954.279297	336150000
2017-01-10	19836.029297	19957.119141	19876.349609	19855.529297	299410000
2017-01-09	19887.380859	19943.779297	19931.410156	19887.380859	287510000
2017-01-06	19834.080078	19999.630859	19906.960938	19963.800781	277700000
2017-01-05	19811.119141	19948.599609	19924.560547	19899.289063	269920000
2017-01-04	19878.830078	19956.140625	19890.939453	19942.160156	280010000
2017-01-03	19775.929688	19938.529297	19872.859375	19881.759766	339180000
2016-12-30	19718.669922	19852.550781	19833.169922	19762.599609	271910000
2016-12-29	19788.939453	19878.439453	19835.460938	19819.779297	172040000
2016-12-28	19827.310547	19981.109375	19964.310547	19833.679688	188350000
2016-12-27	19939.800781	19980.240234	19943.460938	19945.039063	158540000
2016-12-23	19899.060547	19934.150391	19908.609375	19933.810547	158260000
2016-12-22	19882.189453	19933.830078	19922.679688	19918.880859	258290000
2016-12-21	19941.960938	19986.560547	19968.970703	19941.960938	256640000
2016-12-20	19920.419922	19987.630859	19920.589844	19974.619141	284080000
2016-12-19	19832.949219	19917.779297	19836.660156	19883.060547	302310000
2016-12-16	19821	19923.169922	19909.009766	19843.410156	573470000
2016-12-15	19811.5	19951.289063	19811.5	19852.240234	357350000
2016-12-14	19748.669922	19966.429688	19876.130859	19792.529297	408430000
2016-12-13	19846.449219	19953.75	19852.210938	19911.210938	388420000
2016-12-12	19747.740234	19824.589844	19770.199219	19796.429688	333660000
2016-12-09	19623.189453	19757.740234	19631.349609	19756.849609	334470000
2016-12-08	19527.830078	19664.970703	19559.939453	19614.810547	324570000
2016-12-07	19229.830078	19558.419922	19241.990234	19549.619141	385200000
2016-12-06	19184.740234	19255.890625	19219.910156	19251.779297	284960000
2016-12-05	19186.730469	19274.849609	19244.349609	19216.240234	317800000
2016-12-02	19141.179688	19196.140625	19161.25	19170.419922	84920000
2016-12-01	19138.789063	19214.300781	19149.199219	19191.929688	108800000
2016-11-30	19123.380859	19225.289063	19135.640625	19123.580078	164570000
2016-11-29	19062.220703	19144.400391	19064.070313	19121.599609	81510000
2016-11-28	19072.25	19138.720703	19122.140625	19097.900391	88460000
2016-11-25	19093.720703	19152.140625	19093.720703	19152.140625	45890000
2016-11-23	19000.380859	19083.759766	19015.519531	19083.179688	77880000
2016-11-22	18962.820313	19043.900391	18970.390625	19023.869141	85310000
2016-11-21	18883.099609	18960.759766	18898.679688	18956.689453	80520000
2016-11-18	18853.830078	18915.740234	18905.330078	18867.929688	109880000
2016-11-17	18845.269531	18904.029297	18866.220703	18903.820313	89940000
2016-11-16	18825.890625	18909.849609	18909.849609	18868.140625	87320000
2016-11-15	18806.060547	18925.259766	18858.210938	18923.060547	100660000
2016-11-14	18815.75	18934.050781	18876.769531	18868.689453	112250000
2016-11-11	18736.960938	18855.779297	18781.650391	18847.660156	107300000
2016-11-10	18603.140625	18873.660156	18603.140625	18807.880859	164390000
2016-11-09	18252.550781	18650.060547	18317.259766	18589.689453	173110000
2016-11-08	18200.75	18400.5	18251.380859	18332.740234	79820000
2016-11-07	17994.640625	18263.300781	17994.640625	18259.599609	93450000
2016-11-04	17883.560547	17986.759766	17928.349609	17888.279297	97760000
2016-11-03	17904.070313	18006.960938	17978.75	17930.669922	77860000
2016-11-02	17931.890625	18044.150391	18017.720703	17959.640625	88610000
2016-11-01	17940.839844	18177.009766	18158.240234	18037.099609	101280000
2016-10-31	18130.580078	18193.679688	18176.599609	18142.419922	110080000
2016-10-28	18094.970703	18257.060547	18193.789063	18161.189453	107850000
2016-10-27	18149.199219	18253.199219	18234.810547	18169.679688	83530000
2016-10-26	18062.300781	18236.039063	18103.800781	18199.330078	86340000
2016-10-25	18151.699219	18241.689453	18206.519531	18169.269531	83190000
2016-10-24	18191.179688	18275.039063	18197.140625	18223.029297	88540000
2016-10-21	18049.769531	18168.759766	18152.630859	18145.710938	117810000
2016-10-20	18129.070313	18249.050781	18161.869141	18162.349609	88830000
2016-10-19	18169.25	18252.199219	18178.210938	18202.619141	88040000
2016-10-18	18129.449219	18225.800781	18145.060547	18161.939453	74600000
2016-10-17	18063.019531	18162.279297	18135.849609	18086.400391	75960000
2016-10-14	18138.380859	18261.109375	18177.349609	18138.380859	87050000
2016-10-13	17959.949219	18137.699219	18088.320313	18098.939453	83160000
2016-10-12	18082.089844	18193.960938	18132.630859	18144.199219	72230000
2016-10-11	18061.960938	18312.330078	18308.429688	18128.660156	88610000
2016-10-10	18282.949219	18399.960938	18282.949219	18329.039063	72110000
2016-10-07	18149.349609	18319.730469	18295.349609	18240.490234	82680000
2016-10-06	18162.970703	18288.119141	18280.419922	18268.5	78660000
2016-10-05	18205.5	18315.820313	18205.5	18281.029297	76190000
2016-10-04	18116.259766	18313.769531	18267.679688	18168.449219	79710000
2016-10-03	18203.75	18279.800781	18279.599609	18253.849609	68520000
2016-09-30	18181.800781	18369.619141	18181.800781	18308.150391	135470000
2016-09-29	18091.640625	18366.230469	18322.880859	18143.449219	95880000
2016-09-28	18179.339844	18349.859375	18240.220703	18339.240234	97650000
2016-09-27	18052.160156	18238.099609	18099.210938	18228.300781	84130000
2016-09-26	18083.320313	18217.759766	18217.759766	18094.830078	95510000
2016-09-23	18254.839844	18383.759766	18377.359375	18261.449219	87170000
2016-09-22	18343.759766	18449.880859	18343.759766	18392.460938	73030000
2016-09-21	18121.570313	18307.429688	18164.960938	18293.699219	94090000
2016-09-20	18128.800781	18227.210938	18175.359375	18129.960938	72450000