My Watchlist Items

      No Watchlist
NASDAQ Composite (^IXIC)
   14713.903   -330.06445(-2.1939988%)

Charts

Profile

Name NASDAQ Composite
Symbol ^IXIC
Price 14713.903
Change -330.06445
Changes Percentage -2.1939988
Day Low 14530.073
Day High  14841.815
Year Low 10519.49
Year High 15403.44
Price Avg 50 14982.439
Price Avg 200 14146.466
Volume 4310380000
Avg Volume 4251811111
Exchange INDEX
Open 14758.1
Previous Close 15043.968
DateLowHighOpenCloseVolume
2021-09-1714998.730469 15166.55957 15163.36035215043.969727 6682650000
2021-09-1615047.139648 15205.5 15120.08984415181.919922 3681700000
2021-09-1514984.679688 15174.379883 15071.33984415161.530273 4446270000
2021-09-1415008.299805 15181.19043 15168.45019515037.759766 4571950000
2021-09-1315030.849609 15215.44043 15211.42968815105.580078 4701190000
2021-09-1015111.30957 15349.469727 15332.91992215115.490234 4567980000
2021-09-0915245.169922 15352.379883 15296.0595715248.25 3997250000
2021-09-0815206.610352 15360.349609 15360.34960915286.639648 4113530000
2021-09-0715343.280273 15403.44043 15375.98046915374.330078 3967040000
2021-09-0315283.669922 15375.55957 15313.41015615363.519531 3692170000
2021-09-0215285.349609 15380.070313 15358.46972715331.179688 4018120000
2021-09-0115302.110352 15379.5 15308.98046915309.379883 4248030000
2021-08-3115202.669922 15278.959961 15262.87988315259.240234 4170170000
2021-08-3015165.120117 15288.080078 15165.9404315265.889648 4034110000
2021-08-2714966.519531 15144.480469 14969.76953115129.5 4006310000
2021-08-2614939.55957 15059.629883 15025.16992214945.80957 3610970000
2021-08-2515011.580078 15059.429688 15039.03027315041.860352 3629990000
2021-08-2414965.540039 15034.889648 14978.13964815019.799805 3792870000
2021-08-2314776.980469 14963.469727 14776.98046914942.650391 3893990000
2021-08-2014571.530273 14722.160156 14571.53027314714.660156 3864780000
2021-08-1914423.160156 14610.759766 14423.16015614541.790039 4172870000
2021-08-1814516.299805 14697.25 14636.24023414525.910156 3814120000
2021-08-1714550.879883 14716.950195 14670.5595714656.179688 4151190000
2021-08-1614610.019531 14794.679688 14771.53027314793.759766 3953840000
2021-08-1314797.219727 14850.610352 14825.07031314822.900391 4038130000
2021-08-1214698.94043 14824.30957 14751.36035214816.259766 4020260000
2021-08-1114692.410156 14842.5 14834.37988314765.139648 3980530000
2021-08-1014754.480469 14894.610352 14887.7514788.089844 3978790000
2021-08-0914802.69043 14883.80957 14855.75976614860.179688 4095760000
2021-08-0614788.589844 14890.179688 14864.21972714835.759766 4159050000
2021-08-0514776.030273 14896.469727 14794.08007814895.120117 4087320000
2021-08-0414734.120117 14812.370117 14747.20996114780.530273 4319400000
2021-08-0314584.089844 14762.599609 14713.99023414761.290039 4117520000
2021-08-0214665.669922 14770.410156 14758.59960914681.070313 3738200000
2021-07-3014615.849609 14728.780273 14615.84960914672.679688 3628750000
2021-07-2914761.379883 14833.740234 14771.16992214778.259766 3904590000
2021-07-2814645.629883 14798.879883 14715.66015614762.580078 4235390000
2021-07-2714503.759766 14811.080078 14807.95019514660.580078 4300000000
2021-07-2614790.490234 14863.650391 14821.03027314840.709961 4409960000
2021-07-2314698.769531 14846.05957 14753.0595714836.990234 3959410000
2021-07-2214617.870117 14694.19043 14652.71972714684.599609 3574560000
2021-07-2114498.650391 14633.139648 14508.7514631.950195 4075150000
2021-07-2014271.230469 14555.75 14330.45996114498.879883 4618980000
2021-07-1914178.660156 14313.599609 14235.98046914274.980469 4507040000
2021-07-1614413.320313 14623.019531 14597.50976614427.240234 4048940000
2021-07-1514451.799805 14650.370117 14635.78027314543.129883 4493540000
2021-07-1414632.950195 14790.549805 14780.90039114644.950195 4461730000
2021-07-1314660.19043 14803.679688 14715.12988314677.650391 4553380000
2021-07-1214672.629883 14761.080078 14743.86035214733.240234 3864500000
2021-07-0914552.259766 14710.200195 14578.42968814701.919922 3809040000
2021-07-0814371.589844 14610.05957 14409.20019514559.780273 4550600000
2021-07-0714580.790039 14755.330078 14753.41015614665.05957 4582030000
2021-07-0614529.799805 14687 14661.54980514663.639648 4464780000
2021-07-0214555.339844 14649.110352 14582.98046914639.330078 3731730000
2021-07-0114439.400391 14533.549805 14493.6904314522.379883 4371620000
2021-06-3014478.05957 14526.80957 14509.84960914503.950195 5264790000
2021-06-2914471.379883 14535.969727 14509.1904314528.330078 4842860000
2021-06-2814417.200195 14505.19043 14417.8095714500.509766 4235620000
2021-06-2514337.650391 14409.080078 14400.8095714360.389648 7436800000
2021-06-2414333.700195 14414.459961 14357.26953114369.709961 4297280000
2021-06-2314246.299805 14317.660156 14263.37988314271.730469 4394600000
2021-06-2214121 14269.769531 14138.29003914253.269531 4405260000
2021-06-2113960.040039 14150.780273 14047.41992214141.480469 4523120000
2021-06-1814009.040039 14129.219727 14096.92968814030.379883 6105960000
2021-06-1713998.929688 14196.209961 13999.12988314161.349609 4526780000
2021-06-1613903.730469 14129.69043 14085.54980514039.679688 4632480000
2021-06-1514052.160156 14171.019531 14166.63964814072.860352 4517770000
2021-06-1414056.669922 14175.450195 14083.46972714174.139648 4394380000
2021-06-1114006.589844 14069.419922 14030.84960914069.419922 4140190000
2021-06-1013904.400391 14031.19043 13933.87988314020.330078 4889500000
2021-06-0913906.450195 14003.5 13980.23046913911.75 5607720000
2021-06-0813831.980469 13981.719727 13946.32031313924.910156 5894140000
2021-06-0713784.889648 13889.110352 13802.82031313881.719727 4602940000
2021-06-0413692.009766 13826.820313 13697.2513814.490234 4341800000
2021-06-0313548.929688 13684.129883 13655.7513614.509766 5367460000
2021-06-0213689.740234 13775.889648 13743.24023413756.330078 5059810000
2021-06-0113678.769531 13836.169922 13829.0595713736.480469 4155670000
2021-05-2813747.610352 13820.870117 13792.04980513748.740234 4435220000
2021-05-2713701.629883 13776.519531 13742.58984413736.280273 5057550000
2021-05-2613679.589844 13750.160156 13693.9404313738 4231140000
2021-05-2513631.799805 13751.139648 13721.54003913657.169922 4084480000
2021-05-2413551.009766 13708.849609 13557.20996113661.169922 3490650000
2021-05-2113463.259766 13616.580078 13616.1904313470.990234 3704590000
2021-05-2013355.709961 13563.519531 13356.62988313535.740234 3972730000
2021-05-1913072.230469 13304.610352 13078.1904313299.740234 4314980000
2021-05-1813299.929688 13485.339844 13416.90039113303.639648 4283680000
2021-05-1713265.400391 13399.169922 13368.79980513379.049805 3980630000
2021-05-1413242.969727 13460.879883 13255.65039113429.980469 4008110000
2021-05-1313007.240234 13247.870117 13150.9404313124.990234 4681530000
2021-05-1213002.540039 13288.610352 13215.49023413031.679688 4730740000
2021-05-1113107.669922 13423.30957 13115.84960913389.429688 4719720000
2021-05-1013401.740234 13687.929688 13687.58984413401.860352 4795690000
2021-05-0713690.75 13828.620117 13723.08984413752.240234 4376800000
2021-05-0613439.389648 13635.730469 13557.83007813632.839844 5000710000
2021-05-0513553.929688 13753.049805 13731.12988313582.419922 4517100000
2021-05-0413485.589844 13795.570313 13774.50976613633.5 5852850000
2021-05-0313881.509766 14042.120117 14031.76953113895.120117 4718850000
2021-04-3013941.629883 14084.759766 13970.73046913962.679688 4762770000
2021-04-2913952.799805 14211.570313 14204.50976614082.549805 4854340000
2021-04-2814034.700195 14133.650391 14082.78027314051.030273 4532050000
2021-04-2714064.280273 14171.240234 14170.91015614090.219727 4665430000
2021-04-2614019.5 14154.030273 14052.37988314138.780273 4479480000
2021-04-2313856.830078 14062.740234 13861.37011714016.80957 4332500000
2021-04-2213771.040039 14015.870117 13952.57031313818.410156 4397030000
2021-04-2113706.860352 13951.349609 13745.76953113950.219727 3967090000
2021-04-2013698.669922 13927.669922 13894.45996113786.269531 4229410000
2021-04-1913842.570313 14041.790039 13984.58007813914.769531 4349340000
2021-04-1613977.049805 14062.5 14059.11035214052.339844 4414640000
2021-04-1513970.419922 14049.129883 13983.23046914038.759766 4382620000
2021-04-1413839.040039 14033.629883 14004.08007813857.839844 4102380000
2021-04-1313902.450195 14011.509766 13902.45019513996.099609 4200290000
2021-04-1213783.950195 13877 13854.4404313850 4230160000
2021-04-0913748.349609 13905.410156 13787.01953113900.19043 3906460000
2021-04-0813758.709961 13830.139648 13796.88964813829.30957 4133640000
2021-04-0713653.589844 13733.030273 13675.29980513688.839844 4078990000
2021-04-0613674.280273 13776.709961 13681.66992213698.379883 4038510000
2021-04-0513582.759766 13720.580078 13594.90039113705.589844 4439970000
2021-04-0113404.179688 13487.080078 13414.32031313480.110352 4553470000
2021-03-3113118.379883 13325.540039 13122.57031313246.870117 4980670000
2021-03-3012922.570313 13075.75 13008.79980513045.389648 4685320000
2021-03-2912968.160156 13143.410156 13103.96972713059.650391 4934000000
2021-03-2612878.719727 13149.549805 12996.03027313138.730469 5195330000
2021-03-2512786.80957 13021.860352 12844.58007812977.679688 5608640000
2021-03-2412961.349609 13292.919922 13289.24023412961.889648 6184470000
2021-03-2313202.429688 13405.150391 13381.42968813227.700195 5607860000
2021-03-2213278.780273 13455.639648 13278.78027313377.540039 5302770000
2021-03-1913039.450195 13252.370117 13119.90039113215.240234 7591530000
2021-03-1813101.919922 13384.459961 13349.20019513116.169922 5699900000
2021-03-1713272.69043 13595 13336.91015613525.200195 5465500000
2021-03-1613397.080078 13620.709961 13523.16992213471.570313 5463770000
2021-03-1513272.5 13460.349609 13323.46972713459.709961 5933440000
2021-03-1213158.719727 13324.69043 13222.8095713319.860352 5472340000
2021-03-1113246.330078 13433.620117 13273.3095713398.669922 5956260000
2021-03-1013035.44043 13277.110352 13234.73046913068.830078 5991730000
2021-03-0912882.490234 13151.540039 12923.07031313073.820313 6294910000
2021-03-0812599.230469 13001 12904.25976612609.160156 5971260000
2021-03-0512397.049805 12941.209961 12860.04003912920.150391 7696900000
2021-03-0412553.959961 13068.709961 12953.99023412723.469727 7799710000
2021-03-0312995.070313 13372.519531 13336.2512997.75 5493960000
2021-03-0213352 13601.330078 13599.45019513358.790039 4920320000
2021-03-0113362.660156 13596.589844 13406.16015613588.830078 5047710000
2021-02-2613024.530273 13368.05957 13232.90039113192.349609 5883880000
2021-02-2513066.379883 13602.860352 13512.63964813119.429688 6335240000
2021-02-2413286.589844 13607.360352 13400.2513597.969727 5793430000
2021-02-2313003.980469 13526.089844 13262.61035213465.200195 7482840000
2021-02-2213530.959961 13757.05957 13714.20019513533.049805 6435100000
2021-02-1913842.599609 13985.580078 13929.20019513874.459961 6686060000
2021-02-1813714.349609 13905.959961 13814.66992213865.360352 6454280000
2021-02-1713804.259766 13976.429688 13911.65039113965.490234 7227140000
2021-02-1613995.450195 14175.120117 14152.20996114047.5 7646300000
2021-02-1213937.709961 14102.040039 13979.20996114095.469727 7352960000
2021-02-1113916.849609 14058.910156 14045.20996114025.769531 10000200000
2021-02-1013845.469727 14109.120117 14093.34960913972.530273 10165550000
2021-02-0913966.549805 14044.950195 13966.82031314007.700195 8658980000
2021-02-0813894.150391 13987.740234 13937.0595713987.639648 8439940000
2021-02-0513761.660156 13878.160156 13824.87988313856.299805 6697720000
2021-02-0413631.620117 13778.419922 13674.0595713777.740234 7218680000
2021-02-0313585.339844 13723.830078 13718.3095713610.540039 7465240000
2021-02-0213535.860352 13652.700195 13543.09960913612.780273 7240220000
2021-02-0113132.469727 13431.459961 13226.17968813403.389648 7014220000
2021-01-2912985.049805 13322 13284.71972713070.69043 7809670000
2021-01-2813316.519531 13507.639648 13323.29003913337.160156 9823150000
2021-01-2713192.910156 13538.419922 13486.58007813270.599609 11102160000
2021-01-2613603.19043 13702.69043 13681.71972713626.05957 6781460000
2021-01-2513368.679688 13728.980469 13681.20996113635.990234 7139410000
2021-01-2213463.660156 13567.139648 13474.8095713543.05957 5931240000
2021-01-2113454.070313 13560.349609 13521.48046913530.910156 7183390000
2021-01-2013329.769531 13486.129883 13342.54980513457.25 6771630000
2021-01-1913078.700195 13206.860352 13132.73046913197.179688 6229100000
2021-01-1512949.759766 13139.830078 13099.90039112998.5 6402970000
2021-01-1413098.410156 13220.160156 13174.7513112.639648 6671090000
2021-01-1313051.05957 13171.150391 13088.00976613128.950195 7072920000
2021-01-1212963.919922 13105.040039 13062.0595713072.429688 7181380000
2021-01-1112999.509766 13138.269531 13048.78027313036.429688 6876420000
2021-01-0813036.549805 13208.089844 13160.21972713201.980469 7223660000
2021-01-0712867.339844 13090.910156 12867.33984413067.480469 6777010000
2021-01-0612649.990234 12909.629883 12666.15039112740.790039 7648340000
2021-01-0512665.650391 12828.269531 12665.65039112818.959961 6904420000
2021-01-0412543.240234 12958.719727 12958.51953112698.450195 6546740000
2020-12-3112821.230469 12902.070313 12877.08984412888.280273 4771390000
2020-12-3012857.759766 12924.929688 12906.50976612870 5292210000
2020-12-2912821.959961 12973.330078 12965.38964812850.219727 4680780000
2020-12-2812827.450195 12930.889648 12914.63964812899.419922 5076340000
2020-12-2412767.639648 12833.549805 12791.54003912804.730469 3305950000
2020-12-2312758.669922 12841.919922 12834.9404312771.110352 7028650000
2020-12-2212695.30957 12840.570313 12785.21972712807.919922 5700760000
2020-12-2112525.219727 12751.269531 12596.13964812742.519531 5156470000
2020-12-1812654.599609 12809.599609 12804.92968812755.639648 7088670000
2020-12-1712696.349609 12765.25 12730.78027312764.75 4994090000
2020-12-1612566.379883 12687.320313 12611.04003912658.19043 4561600000
2020-12-1512465.419922 12596.129883 12543.25976612595.05957 4377950000
2020-12-1412432.709961 12543 12447.4404312440.040039 4458140000
2020-12-1112246.769531 12383.5 12336.79003912377.870117 4268140000
2020-12-1012214.740234 12431.55957 12247.54980512405.80957 4470060000
2020-12-0912290.780273 12607.139648 12591.6904312338.950195 5131720000
2020-12-0812453.209961 12594.540039 12503.16992212582.769531 4758170000
2020-12-0712460.549805 12536.230469 1246112519.950195 4741690000
2020-12-0412376.44043 12464.230469 12399.32031312464.230469 5044210000
2020-12-0312356.990234 12439.019531 12369.25976612377.179688 5182100000
2020-12-0212217.349609 12360.05957 12285.7512349.370117 5150820000
2020-12-0112263.929688 12405.790039 12313.36035212355.110352 6467180000
2020-11-3012027.160156 12244.650391 12224.2512198.740234 7693430000
2020-11-2712154.570313 12236.230469 12159.17968812205.849609 3401890000
2020-11-2512020.950195 12114.769531 12053.88964812094.400391 4425030000
2020-11-2411863.450195 12049.879883 11939.33007812036.790039 6277790000
2020-11-2311796.530273 11949.330078 11916.75976611880.629883 5360830000
2020-11-2011852.509766 11935.469727 11892.70019511854.969727 5319340000
2020-11-1911760.980469 11912.629883 11779.04003911904.709961 5322580000
2020-11-1811799.959961 11942.490234 11896.0595711801.599609 4699160000
2020-11-1711852.410156 11950.179688 11913.34960911899.339844 4122770000
2020-11-1611814.889648 11937.719727 11847.11035211924.129883 4138920000
2020-11-1311715.519531 11849.790039 11794.9404311829.290039 3640680000
2020-11-1211666.370117 11847.839844 11802.511709.589844 3862690000
2020-11-1111638.900391 11793.570313 11656.65039111786.429688 3823270000
2020-11-1011424.610352 11665.870117 11622.4404311553.860352 4712950000
2020-11-0911703.490234 12108.070313 12046.66015611713.780273 5823620000
2020-11-0611737.129883 11920.540039 11869.90039111895.230469 4156030000
2020-11-0511784.150391 11924.280273 11816.33007811890.929688 3823380000
2020-11-0411394.209961 11663.30957 11443.76953111590.780273 3606820000
2020-11-0311004.839844 11213.919922 11038.66015611160.570313 3190710000
2020-11-0210830.950195 11071.080078 11010.45019510957.610352 3196720000
2020-10-3010822.570313 11129.80957 11103.46972710911.589844 3662840000
2020-10-2911030.19043 11287.629883 11064.46972711185.589844 3222460000
2020-10-2810999.070313 11249.950195 11230.90039111004.870117 3912580000
2020-10-2711361.860352 11465.05957 11409.33984411431.349609 3079530000
2020-10-2611221.05957 11545.629883 11440.63964811358.94043 3186950000
2020-10-2311434.860352 11548.849609 11536.00976611548.280273 3134240000
2020-10-2211369.290039 11548.769531 11526.96972711506.009766 3414590000
2020-10-2111476.080078 11613.790039 11530.38964811484.69043 3445520000
2020-10-2011471.230469 11632.889648 11531.83007811516.490234 3483200000
2020-10-1911454.570313 11778.110352 11732.33984411478.879883 3455430000
2020-10-1611648.530273 11827.419922 11761.83007811671.55957 3156270000
2020-10-1511559.099609 11740.679688 11559.87988311713.870117 3304490000
2020-10-1411714.349609 11939.919922 11889.07031311768.730469 3393010000
2020-10-1311821.830078 11946.980469 11901.75976611863.900391 3607730000
2020-10-1211704.129883 11965.540039 11732.33007811876.259766 3862990000
2020-10-0911476.660156 11581.230469 11487.59960911579.94043 3475620000
2020-10-0811384.330078 11448.230469 11443.34960911420.980469 3486530000
2020-10-0711258.349609 11380.55957 11271.67968811364.599609 3891460000
2020-10-0611124.450195 11392.410156 11314.53027311154.599609 4360550000
2020-10-0511162.519531 11335.209961 11169.11035211332.490234 3597940000
2020-10-0211033.69043 11244.870117 11082.53027311075.019531 3715090000
2020-10-0111240.530273 11344.129883 11291.99023411326.509766 3978100000
2020-09-3011092.900391 11277.959961 11092.90039111167.509766 4228200000
2020-09-2911065.629883 11153.230469 1110911085.25 3363870000
2020-09-2811019.139648 11120.790039 11084.37988311117.530273 3562900000
2020-09-2510639.980469 10939.549805 10680.45996110913.55957 3767230000
2020-09-2410520.219727 10799.549805 10551.01953110672.269531 4080730000
2020-09-2310612.910156 10962.030273 10950.82031310632.990234 4074600000
2020-09-2210737.519531 10979.650391 10873.29980510963.639648 3492020000
2020-09-2110519.490234 10782.740234 10610.13964810778.799805 3885200000
2020-09-1810639.950195 10977.679688 10973.45019510793.280273 5745690000
2020-09-1710783.80957 10974.450195 10796.04980510910.280273 3726750000
2020-09-1611046.429688 11245.419922 11222.08007811050.469727 3661710000
2020-09-1511127.980469 11244.459961 11193.95996111190.320313 3772820000
2020-09-1410982.259766 11118.290039 11010.13964811056.650391 3716820000
2020-09-1110728.030273 11033.040039 11010.07031310853.549805 3609190000
2020-09-1010875.019531 11299.530273 11235.53027310919.589844 3814100000
2020-09-0910970.450195 11217.69043 11064.75976611141.55957 3531780000
2020-09-0810837.200195 11131.5 10900.70019510847.69043 3872230000
2020-09-0410875.870117 11531.179688 11396.24023411313.129883 4269190000
2020-09-0311361.360352 11894.400391 11861.90039111458.099609 4437500000
2020-09-0211836.179688 12074.05957 12047.25976612056.44043 3966140000
2020-09-0111794.780273 11945.719727 11850.95996111939.669922 3480780000
2020-08-3111697.419922 11829.839844 11718.8095711775.459961 3596980000
2020-08-2811634.769531 11708.769531 11689.28027311695.629883 2997810000
2020-08-2711551.009766 11730.009766 11688.1904311625.339844 3535800000
2020-08-2611507.459961 11672.049805 11516.62011711665.05957 3441550000
2020-08-2511343.040039 11468.259766 11370.23046911466.469727 3454500000
2020-08-2411297.530273 11462.049805 11449.2511379.719727 3885880000
2020-08-2111245.44043 11326.209961 11258.4404311311.799805 3905670000
2020-08-2011090.030273 11283.620117 11096.40039111264.950195 4170980000
2020-08-1911132.099609 11257.419922 11214.79980511146.459961 3467890000
2020-08-1811103.830078 11230.620117 11170.7511210.839844 3199470000
2020-08-1711080.299805 11144.530273 11083.2511129.730469 3193160000
2020-08-1410972.05957 11058.44043 11042.24023411019.299805 3491320000
2020-08-1311007.5 11124.849609 11026.86035211042.5 3444140000
2020-08-1210877.160156 11036.719727 10878.12011711012.240234 3716840000
2020-08-1110762.709961 10989.419922 10942.66015610782.820313 4303980000
2020-08-1010849.459961 11040.240234 11033.73046910968.360352 4018530000
2020-08-0710920.370117 11126.040039 11072.53027311010.980469 4230720000
2020-08-0610963.410156 11121.19043 10989.98046911108.070313 4086290000
2020-08-0510943.719727 11002.110352 10967.87011710998.400391 4119550000
2020-08-0410852.900391 10941.910156 10897.88964810941.169922 3973570000
2020-08-0310831.150391 10927.55957 10848.63964810902.799805 4173600000
2020-07-3110557.700195 10747.799805 10741.46972710745.269531 4418390000
2020-07-3010412.089844 10609.589844 10450.12011710587.80957 4135200000
2020-07-2910464 10567.910156 10474.70019510542.94043 3970900000
2020-07-2810397.870117 10523.639648 10509.20019510402.089844 3869230000
2020-07-2710399.860352 10546.44043 10421.70019510536.269531 4209900000
2020-07-2410217.30957 10418.75 10294.41015610363.179688 4205330000
2020-07-2310407.870117 10728.120117 10689.510461.419922 4469470000
2020-07-2210627.450195 10745.320313 10687.58007810706.129883 4074020000
2020-07-2110650.459961 10839.929688 10837.87988310680.360352 5311750000
2020-07-2010488.040039 10783.799805 10526.01953110767.089844 4274340000
2020-07-1710421.209961 10532.620117 10500.51953110503.19043 4334280000
2020-07-1610364.389648 10499.790039 10443.87011710473.830078 4237290000
2020-07-1510420.540039 10604.669922 10576.71972710550.490234 4610540000
2020-07-1410182.459961 10497.830078 10310.2510488.580078 4419480000
2020-07-1310368.040039 10824.780273 10729.91992210390.839844 4822050000
2020-07-1010447.009766 10622.349609 10545.91015610617.44043 3509810000
2020-07-0910379.910156 10578.099609 10563.71972710547.75 3992920000
2020-07-0810350.959961 10494.629883 10409.34960910492.5 3999180000
2020-07-0710337.980469 10518.980469 10412.45996110343.889648 4314110000
2020-07-0610354.980469 10462.049805 10360.37988310433.650391 4529480000
2020-07-0210194.05957 10310.360352 10268.66992210207.629883 4017530000
2020-07-0110048.040039 10197.19043 10063.66992210154.629883 4595970000
2020-06-309863.669922 10085.589844 9875.29003910058.769531 4474000000
2020-06-299663.610352 9877.339844 9771.7197279874.150391 4306120000
2020-06-269749.070313 10000.669922 9995.1201179757.219727 7279230000
2020-06-259810.469727 10023.280273 9899.36035210017 4709620000
2020-06-249842.219727 10137.5 10092.9199229909.169922 5549440000
2020-06-2310112.44043 10221.849609 10130.83007810131.370117 5712450000
2020-06-229916.599609 10059.610352 9945.49023410056.480469 4468000000
2020-06-199872.94043 10053.910156 10042.1298839946.120117 6068130000
2020-06-189885.660156 9959.200195 9892.4804699943.049805 4294740000
2020-06-179891.80957 9991.209961 9943.309579910.530273 4249680000
2020-06-169748.379883 9963.629883 9949.7802739895.870117 4639860000
2020-06-159403 9756.070313 9426.9003919726.019531 4440650000
2020-06-129413.620117 9768.639648 9715.8701179588.80957 4366190000
2020-06-119491.30957 9868.080078 9791.2402349492.730469 5271000000
2020-06-109962.580078 10086.889648 10012.32031310020.349609 5128400000
2020-06-099863.269531 10002.5 9867.190439953.75 5281860000
2020-06-089780.610352 9927.129883 9823.440439924.75 6143120000
2020-06-059685.349609 9845.69043 9703.5400399814.080078 6572850000
2020-06-049560.410156 9716.139648 9649.6503919615.80957 6074320000
2020-06-039627.169922 9707.780273 9651.8603529682.910156 4638380000
2020-06-029472.080078 9611.219727 9566.5302739608.379883 3962460000
2020-06-019462.320313 9571.280273 9471.4199229552.049805 3824770000
2020-05-299324.730469 9505.549805 9382.3496099489.870117 423570000
2020-05-289345.280273 9523.639648 9392.9902349368.990234 4064220000
2020-05-279144.280273 9414.620117 9346.1201179412.360352 4462450000
2020-05-269333.160156 9501.209961 9501.2099619340.219727 4432310000
2020-05-229239.410156 9328.280273 9278.5498059324.589844 3641830000
2020-05-219254.849609 9405.25 9375.190439284.879883 3725950000
2020-05-209304.200195 9392.820313 9305.6201179375.780273 4292470000
2020-05-199183.25 9317.25 9227.4599619185.099609 4144770000
2020-05-189154.349609 9267.219727 9177.1503919234.830078 4318310000
2020-05-158821.379883 9018.400391 8839.9902349014.55957 4221500000
2020-05-148705.25 8945.709961 8788.0400398943.719727 3945080000
2020-05-138752.679688 9074.160156 9006.0498058863.169922 4244110000
2020-05-129000.070313 9250.959961 9225.1503919002.549805 4315070000
2020-05-119053.169922 9241.919922 9054.9101569192.339844 3898690000
2020-05-089018.209961 9125.980469 9056.8896489121.320313 3777340000
2020-05-078932.860352 9015.990234 8973.7802738979.660156 3762070000
2020-05-068819.370117 8933.25 8874.7001958854.389648 3620030000
2020-05-058781.30957 8909.959961 8809.6601568809.120117 3913360000
2020-05-048537.830078 8715.820313 8555.3203138710.709961 3422150000
2020-05-018566.839844 8754.459961 8681.2900398604.950195 3722520000
2020-04-308825.830078 8926.110352 8911.0195318889.549805 4316380000
2020-04-298765.009766 8957.269531 8802.7001958914.709961 4378540000
2020-04-288600.700195 8830.570313 8825.690438607.730469 3707540000
2020-04-278697.370117 8754.570313 8717.9804698730.160156 3678460000
2020-04-248464.419922 8642.929688 8530.0800788634.519531 3673170000
2020-04-238475.200195 8635.230469 8528.8398448494.75 3734720000
2020-04-228404.540039 8537.30957 8434.5498058495.379883 3025060000
2020-04-218215.69043 8480.290039 8460.690438263.230469 3756290000
2020-04-208553.379883 8684.910156 8553.3798838560.730469 3796950000
2020-04-178531.69043 8670.299805 8667.4804698650.139648 4335020000
2020-04-168393.269531 8560.160156 8479.1103528532.360352 3995870000
2020-04-158308.790039 8464.660156 8355.9599618393.179688 3333750000
2020-04-148338.080078 8531.110352 8353.2099618515.740234 3732820000
2020-04-138035.950195 8200.44043 8127.6899418192.419922 3146860000
2020-04-098072.319824 8227.910156 8169.0097668153.580078 4123670000
2020-04-087901.939941 8114.430176 7975.7202158090.899902 3470730000
2020-04-077881.220215 8146.430176 8129.9902347887.259766 4069410000
2020-04-067617.790039 7938.330078 7660.1699227913.240234 3849100000
2020-04-037288.109863 7518.720215 7477.270027373.080078 3279100000
2020-04-027307.950195 7501.700195 7317.4501957487.310059 3608190000
2020-04-017301.97998 7566.370117 7459.57360.580078 3685510000
2020-03-317642.859863 7880.310059 7740.0600597700.100098 4059700000
2020-03-307539.970215 7784.350098 7583.4599617774.149902 3846900000
2020-03-277491.140137 7716.240234 7554.257502.379883 3977010000
2020-03-267462.209961 7809.830078 7462.2099617797.540039 3999850000
2020-03-257276.399902 7671.209961 7421.3598637384.299805 4666440000
2020-03-247169.859863 7418.370117 7196.1499027417.859863 4417380000
2020-03-236631.419922 6984.939941 6847.2797856860.669922 4330610000
2020-03-206854.669922 7354.439941 7248.0698246879.52002 5239940000
2020-03-196858.379883 7341.379883 6996.4501957150.580078 4762170000
2020-03-186686.359863 7182.830078 6902.3198246989.839844 4890820000
2020-03-176828.910156 7406.22998 70727334.779785 4900000000
2020-03-166882.859863 7422.200195 7392.729986904.589844 4594360000
2020-03-137219.089844 7875.930176 7610.3901377874.879883 4685890000
2020-03-127194.669922 7712.330078 7398.5800787201.799805 5066530000
2020-03-117850.950195 8181.359863 8136.257952.049805 4273890000
2020-03-107930.430176 8347.400391 8219.7597668344.25 4431930000
2020-03-097943.160156 8243.30957 7957.9301767950.680176 4530350000
2020-03-068375.129883 8612.360352 8469.0195318575.620117 4279850000
2020-03-058677.389648 8921.080078 8790.0898448738.589844 3748090000
2020-03-048757.660156 9019.959961 8834.0996099018.089844 3602870000
2020-03-038602.889648 9070.320313 8965.0996098684.089844 4336700000
2020-03-028543.349609 8952.80957 8667.1396488952.169922 4232760000
2020-02-288264.160156 8591.820313 8269.7402348567.370117 5301170000
2020-02-278562.049805 8904.110352 8744.0302738566.480469 4536080000
2020-02-268927.799805 9148.320313 9011.5498058980.780273 3567830000
2020-02-258940.490234 9315.259766 9301.2001958965.610352 3583400000
2020-02-249166.009766 9322.879883 9188.440439221.280273 3177000000
2020-02-219542.330078 9715.950195 9708.0097669576.589844 2743010000
2020-02-209636.94043 9820.860352 9799.2001959750.969727 2735610000
2020-02-199777.099609 9838.370117 9782.809579817.179688 2462530000
2020-02-189675.799805 9747.679688 9679.0400399732.740234 2273460000
2020-02-149693.049805 9746.360352 9728.9003919731.179688 2222240000
2020-02-139650.019531 9748.320313 9657.0400399711.969727 2239270000
2020-02-129666.69043 9728.769531 9688.5996099725.959961 2355000000
2020-02-119617.209961 9714.740234 9680.8896489638.94043 2423670000
2020-02-109493.629883 9628.660156 9493.6298839628.389648 2179310000
2020-02-079496.530273 9570.089844 9526.6396489520.509766 2238670000
2020-02-069505.679688 9575.660156 9540.9804699572.150391 2267300000
2020-02-059454.929688 9574.94043 9574.0996099508.679688 2462470000
2020-02-049374.049805 9485.379883 9398.3896489467.969727 2445420000
2020-02-039188.549805 9299.849609 9190.7197279273.400391 2420510000
2020-01-319123.219727 9324.799805 9324.3300789150.94043 2685840000
2020-01-309185.179688 9303 9211.1503919298.929688 2333500000
2020-01-299249.040039 9329.120117 9318.2597669275.160156 2223480000
2020-01-289182.330078 9288.870117 9201.8203139269.679688 2157830000
2020-01-279088.040039 9185.450195 9092.4599619139.30957 2583330000
2020-01-249273.230469 9451.429688 9446.2099619314.910156 2611710000
2020-01-239334.129883 9409.200195 9377.7197279402.480469 2460050000
2020-01-229375.129883 9439.290039 9413.6103529383.769531 2449390000
2020-01-219350.200195 9397.580078 9361.0703139370.80957 2684540000
2020-01-179346.80957 9393.480469 9392.3701179388.94043 2522670000
2020-01-169301.320313 9357.919922 9313.4501959357.129883 2301400000
2020-01-159231.139648 9298.820313 9253.7597669258.700195 2435650000
2020-01-149226.490234 9298.330078 9270.6103529251.330078 2542170000
2020-01-139193.05957 9274.490234 9213.7197279273.929688 2530270000
2020-01-109164.660156 9235.200195 9232.9501959178.860352 2378990000
2020-01-099158.5 9215.950195 9202.2695319203.429688 2534700000
2020-01-089059.379883 9168.889648 9068.0302739129.240234 2464090000
2020-01-079042.549805 9091.929688 9076.6396489068.580078 2352850000
2020-01-068943.5 9072.410156 8943.59071.469727 2788120000
2020-01-038976.429688 9065.759766 8976.4296889020.769531 2567400000
2020-01-029010.889648 9093.429688 9039.4599619092.19043 2848370000
2019-12-318912.769531 8975.360352 8918.7402348972.599609 2182800000
2019-12-308909.19043 9006.360352 9004.4501958945.990234 2042420000
2019-12-278987.320313 9052 9049.4697279006.620117 1832200000
2019-12-268968.459961 9022.459961 8970.2099619022.389648 1634920000
2019-12-248934.360352 8957.120117 8955.0097668952.879883 1014520000
2019-12-238934.549805 8956.639648 8950.2001958945.650391 2025450000
2019-12-208901.870117 8931.910156 8911.8398448924.959961 3825460000
2019-12-198838.969727 8888.129883 8838.9697278887.219727 2415950000
2019-12-188820.419922 8848.759766 8834.6503918827.740234 2727870000
2019-12-178804.599609 8831.990234 8829.4697278823.360352 2374120000
2019-12-168789.769531 8833.450195 8791.309578814.230469 2346290000
2019-12-138697.580078 8768.870117 8713.9101568734.879883 2188720000
2019-12-128633.599609 8745.820313 8645.3603528717.320313 2388270000
2019-12-118622.360352 8658.480469 8631.1201178654.049805 1937850000
2019-12-108600.820313 8650.759766 8623.559578616.179688 2053390000
2019-12-098619.769531 8678.849609 8650.8603528621.830078 2088520000
2019-12-068630.580078 8665.44043 8634.258656.530273 2053530000
2019-12-058541.919922 8588.889648 8587.9296888570.700195 2123380000
2019-12-048552.379883 8584.879883 8557.4501958566.669922 2150680000
2019-12-038435.400391 8523.980469 8460.7197278520.639648 2308600000
2019-12-028540.160156 8672.839844 8672.8398448567.990234 2225940000
2019-11-298664.040039 8697.320313 8682.0097668665.469727 1099090000
2019-11-278662.580078 8705.910156 8669.5898448705.179688 1744580000
2019-11-268625.620117 8659.730469 8635.4003918647.929688 2434570000
2019-11-258559.650391 8633.150391 8559.6503918632.490234 2256070000
2019-11-228477.490234 8535.459961 8530.5400398519.879883 1877090000
2019-11-218487.290039 8530.730469 8527.8701178506.209961 2056230000
2019-11-208468.629883 8578.269531 8543.5703138526.730469 2596030000
2019-11-198536.730469 8589.759766 8578.0195318570.660156 2075000000
2019-11-188503.620117 8559.780273 8529.1601568549.94043 2047240000
2019-11-158506.799805 8540.830078 8524.4804698540.830078 2188210000
2019-11-148441.580078 8485.360352 8461.059578479.019531 2106550000
2019-11-138451.339844 8496.900391 8455.0195318482.099609 2173320000
2019-11-128462.990234 8514.839844 8471.0703138486.089844 1987820000
2019-11-118425.480469 8467.290039 8431.2597668464.280273 1715470000
2019-11-088405.889648 8475.570313 8422.6699228475.30957 1974190000
2019-11-078415.870117 8483.160156 8455.1103528434.519531 2393950000
2019-11-068379.330078 8426.570313 8426.5703138410.629883 2332650000
2019-11-058421.049805 8457.389648 8446.6201178434.679688 2316710000
2019-11-048421.299805 8451.370117 8445.58433.200195 2149910000
2019-11-018326.55957 8386.75 8335.0498058386.400391 2057310000
2019-10-318248.80957 8321.799805 8314.3798838292.360352 2258270000
2019-10-308241.700195 8315.5 8284.2802738303.980469 1928420000
2019-10-298275.139648 8319.290039 8313.3496098276.849609 1834530000
2019-10-288285.269531 8335.55957 8285.7695318325.990234 1956280000
2019-10-258150.589844 8249.969727 8150.5898448243.120117 1894740000
2019-10-248137.660156 8187.839844 8180.0400398185.799805 1882490000
2019-10-238078.350098 8122.879883 8090.2402348119.790039 1805030000
2019-10-228101.97998 8194.620117 8188.1201178104.299805 1847200000
2019-10-218117.259766 8164.140137 8137.4199228162.990234 1752860000
2019-10-188045.370117 8157.359863 8149.8500988089.540039 2012930000
2019-10-178131.25 8183.640137 8176.9101568156.850098 1861570000
2019-10-168103.379883 8146.149902 8119.8100598124.180176 1886720000
2019-10-158071.810059 8166.180176 8074.8500988148.709961 1836650000
2019-10-148036.410156 8069.850098 8044.3500988048.649902 1419730000
2019-10-118046.799805 8115.799805 8047.3398448057.040039 2176080000
2019-10-107899.810059 7982.839844 7904.5600597950.779785 1778740000
2019-10-097873.52002 7930.919922 7895.9599617903.740234 1553900000
2019-10-087823.72998 7921.879883 7898.270027823.779785 1933580000
2019-10-077942.080078 8013.310059 7956.4101567956.290039 1739450000
2019-10-047899.390137 7986.620117 7908.4399417982.470215 1736890000
2019-10-037700 7872.259766 7787.020027872.259766 2141490000
2019-10-027744.959961 7852.700195 7851.1298837785.25 2495160000
2019-10-017906.290039 8062.5 8026.8300787908.680176 2243650000
2019-09-307949.629883 8012.160156 7964.0898447999.339844 1805820000
2019-09-277890.279785 8051.830078 8047.1098637939.629883 2037720000
2019-09-267991.02002 8072.109863 8070.1201178030.660156 1832800000
2019-09-257935.569824 8095 7990.6601568077.379883 2015270000
2019-09-247969.649902 8158.830078 8147.229987993.629883 2302600000
2019-09-238085.339844 8135.810059 8106.4902348112.459961 1780160000
2019-09-208086.160156 8202.820313 8184.8798838117.669922 3359380000
2019-09-198174.319824 8237.429688 8193.5898448182.879883 1792700000
2019-09-188086.220215 8179.870117 8174.6201178177.390137 2034880000
2019-09-178139.819824 8188.22998 8148.6499028186.02002 1850340000
2019-09-168121.25 8165.330078 8121.6401378153.540039 1869220000
2019-09-138165.470215 8210.200195 8190.5698248176.709961 1976770000
2019-09-128176.72998 8243.799805 8206.5800788194.469727 2159260000
2019-09-118081.560059 8169.680176 8091.6801768169.680176 2310440000
2019-09-108001.680176 8086.529785 8049.979988084.160156 2362860000
2019-09-098052.339844 8131.660156 8130.9101568087.439941 2172240000
2019-09-068098.52002 8134.390137 8125.5800788103.069824 1876380000
2019-09-058061.290039 8134.419922 8061.2900398116.830078 2096300000
2019-09-047928.939941 7981.410156 7949.8100597976.879883 1891300000
2019-09-037847.319824 7940.370117 7906.4399417874.160156 1936210000
2019-08-307914.740234 8017.910156 8015.1601567962.879883 1665840000
2019-08-297925.830078 7992.290039 7945.7797857973.390137 1700840000
2019-08-287766.669922 7866.870117 7798.3500987856.879883 1656930000
2019-08-277795.180176 7916.830078 7908.7797857826.950195 1913760000
2019-08-267789.049805 7856.040039 7829.5800787853.740234 1688860000
2019-08-237730.77002 8005.339844 7943.6499027751.77002 2207070000
2019-08-227937.120117 8048.580078 8038.7900397991.390137 1777630000
2019-08-217998.5 8036.939941 8017.0698248020.209961 1716370000
2019-08-207948.089844 8010.580078 7989.3598637948.560059 1747580000
2019-08-197895.990234 8026.75 8006.1801768002.810059 1934980000
2019-08-167828.350098 7907.52002 7828.3500987895.990234 1995130000
2019-08-157716.549805 7805.930176 7790.2001957766.620117 2182590000
2019-08-147762.870117 7900.279785 7877.3300787773.939941 2522870000
2019-08-137851.580078 8065.240234 7852.3701178016.359863 2346980000
2019-08-127833.790039 7924.990234 7907.4902347863.410156 2056360000
2019-08-097910.350098 8020.560059 7997.1899417959.140137 2224330000
2019-08-087896.149902 8041.120117 7921.5898448039.160156 2415670000
2019-08-077702.419922 7881.379883 7747.270027862.830078 2453230000
2019-08-067739.569824 7845.009766 7804.5097667833.27002 2201610000
2019-08-057662.899902 7836.450195 7823.3300787726.040039 2636740000
2019-08-027953.669922 8068.799805 8056.4199228004.069824 2252550000
2019-08-018080.52002 8311.040039 8190.5600598111.120117 2792650000
2019-07-318110.02002 8299.830078 8290.7998058175.419922 2667060000
2019-07-308228.019531 8295.459961 8231.7695318273.610352 1884300000
2019-07-298247.370117 8325.280273 8325.0996098293.330078 1874780000
2019-07-268291.120117 8339.639648 8294.2998058330.209961 1954350000
2019-07-258233.400391 8295.950195 8294.6796888238.540039 2023130000
2019-07-248226.5 8321.80957 8227.3603528321.5 1947550000
2019-07-238193.889648 8251.830078 8242.58251.400391 1832220000
2019-07-228171.540039 8218.419922 8171.9902348204.139648 1845770000
2019-07-198144.629883 8245.780273 8241.3398448146.490234 1878730000
2019-07-188135.120117 8215.580078 8151.7597668207.240234 2016310000
2019-07-178184.660156 8230.669922 82248185.209961 1846960000
2019-07-168204.230469 8259.75 8251.6601568222.799805 1933960000
2019-07-158236.269531 8264.780273 8263.1796888258.19043 1783980000
2019-07-128201.519531 8245.660156 8209.2001958244.139648 1824870000
2019-07-118171.629883 8226.179688 8219.2802738196.040039 1966970000
2019-07-108160.560059 8228.599609 8183.1899418202.530273 2060510000
2019-07-098061.319824 8146.97998 8061.4101568141.72998 1866770000
2019-07-088078.390137 8161.790039 8112.9101568098.379883 177320000
2019-07-058093.660156 8171.970215 8123.2797858161.790039 149410000
2019-07-038122.339844 8170.22998 8129.5698248170.22998 1548190000
2019-07-028063.109863 8109.370117 8086.6499028109.089844 1946320000
2019-07-018059.290039 8150.450195 8145.8500988091.160156 2208900000
2019-06-287961.459961 8010.149902 7988.7597668006.240234 4078990000
2019-06-277935.470215 7976.580078 7939.3598637967.759766 2023120000
2019-06-267903.069824 7974.279785 7933.9199227909.970215 2104750000
2019-06-257879.149902 8007.310059 8005.270027884.720215 2127310000
2019-06-248004.629883 8047.560059 8040.5800788005.700195 2070370000
2019-06-218011.200195 8073.02002 8028.6899418031.709961 2894340000
2019-06-207996.870117 8088.879883 8087.4501958051.339844 2053530000
2019-06-197930.379883 7998.589844 7970.2597667987.319824 2014080000
2019-06-187911.669922 8005.209961 7920.979987953.879883 2244920000
2019-06-177812.609863 7865.97998 7819.4301767845.02002 1935290000
2019-06-147778.120117 7819.209961 7807.1899417796.660156 1804340000
2019-06-137813.600098 7848.359863 7822.5600597837.129883 1838930000
2019-06-127773.970215 7819.160156 7803.1298837792.720215 1952790000
2019-06-117798.629883 7909.990234 7901.0400397822.569824 2114680000
2019-06-107795.759766 7895.439941 7798.8701177823.169922 2049370000
2019-06-077647.910156 7767.02002 7652.9702157742.100098 2066020000
2019-06-067546.220215 7634.120117 7582.2402347615.549805 2070940000
2019-06-057498.169922 7589.470215 7585.6801767575.47998 2115570000
2019-06-047385.02002 7529.5 7413.9399417527.120117 2369150000
2019-06-037292.220215 7457.660156 7441.2099617333.02002 2576920000
2019-05-317448.22998 7506.859863 7470.9501957453.149902 2236940000
2019-05-307527.660156 7595.899902 7565.4599617567.720215 1872000000
2019-05-297503.939941 7581.109863 7553.020027547.310059 2278790000
2019-05-287603.759766 7693.740234 7655.6601567607.350098 2352670000
2019-05-247631.25 7694.149902 7675.5698247637.009766 1682920000
2019-05-237585.319824 7665.149902 7660.7202157628.279785 2243420000
2019-05-227738.350098 7786.330078 7749.7998057750.839844 1881830000
2019-05-217752.919922 7804.439941 7765.5698247785.720215 1993210000
2019-05-207678.350098 7747.27002 7714.0600597702.379883 2122410000
2019-05-177810.350098 7918.709961 7829.0297857816.279785 2134120000
2019-05-167826.669922 7946.22998 7832.5800787898.049805 2163120000
2019-05-157682.240234 7838.720215 7682.7998057822.149902 2001530000
2019-05-147665.299805 7776.200195 7689.6601567734.490234 2084850000
2019-05-137627.220215 7760.830078 7720.0698247647.02002 2478860000
2019-05-107759.339844 7949.339844 7881.3100597916.939941 2387720000
2019-05-097796.160156 7929.779785 7853.2099617910.589844 2520770000
2019-05-087923.350098 8004.490234 7946.2402347943.319824 2175100000
2019-05-077899.02002 8070.970215 8043.520027963.759766 2376660000
2019-05-067981.850098 8135.540039 7981.8500988123.290039 1966120000
2019-05-038084.799805 8164.709961 8092.8798838164 2046040000
2019-05-027976.77002 8094.060059 8046.479988036.77002 2158600000
2019-05-018048.22998 8146 8132.9301768049.640137 2247420000
2019-04-308050.549805 8124.609863 8104.9101568095.390137 2115770000
2019-04-298136.410156 8176.080078 8147.6499028161.850098 1761110000
2019-04-268060.890137 8146.419922 8100.2797858146.399902 1971270000
2019-04-258075.410156 8151.839844 8150.8500988118.680176 2063270000
2019-04-248101.700195 8139.549805 8122.8798838102.009766 2022490000
2019-04-238023.810059 8128.870117 8026.758120.819824 2075070000
2019-04-227965.899902 8017.149902 7969.3701178015.27002 1776060000
2019-04-187950.970215 8002.310059 7998.4501957998.060059 2089360000
2019-04-177973.379883 8052.399902 8044.9702157996.080078 2290690000
2019-04-167978.810059 8017.560059 8000.5698248000.22998 2095330000
2019-04-157933.569824 7993.330078 7987.1601567976.009766 1816920000
2019-04-127952.609863 7992.089844 7984.1499027984.160156 1955290000
2019-04-117933.410156 7975.200195 7975.2001957947.359863 1956840000
2019-04-107916.899902 7965.330078 7922.729987964.240234 1998280000
2019-04-097897.609863 7945.549805 7924.770027909.279785 2067570000
2019-04-087891.850098 7955.899902 7924.8901377953.879883 2069190000
2019-04-057909.140137 7940.450195 7914.5097667938.689941 2148730000
2019-04-047844.959961 7917.649902 7894.2597667891.779785 2094200000
2019-04-037870.899902 7938.259766 7891.1801767895.549805 2487210000
2019-04-027811.279785 7854.919922 7824.6098637848.689941 2110100000
2019-04-017777.089844 7831.450195 7800.2402347828.910156 2198050000
2019-03-297688.509766 7733.620117 7726.7099617729.319824 2233470000
2019-03-287619.819824 7689.160156 7660.0698247669.169922 1902060000
2019-03-277582.089844 7712.839844 7702.0498057643.379883 2221650000
2019-03-267649.209961 7738.169922 77007691.52002 2068900000
2019-03-257579.290039 7662.379883 7618.979987637.540039 2130230000
2019-03-227642.569824 7817.830078 7800.257642.669922 2490730000
2019-03-217705.430176 7850.109863 7705.4301767838.959961 2483580000
2019-03-207674.040039 7779.240234 7721.9501957728.970215 2424400000
2019-03-197699.149902 7767.890137 7747.3999027723.950195 2433160000
2019-03-187677.740234 7737.669922 7696.3798837714.47998 2274490000
2019-03-157652.040039 7714.959961 7658.4101567688.529785 3447190000
2019-03-147627.02002 7653.100098 7644.7900397630.910156 2176510000
2019-03-137619.459961 7677.069824 7621.3798837643.410156 2366350000
2019-03-127560.459961 7611.129883 7571.8500987591.029785 2161400000
2019-03-117442.399902 7558.22998 7442.5600597558.060059 2226950000
2019-03-087332.919922 7411.52002 7334.3500987408.140137 2245430000
2019-03-077397.189941 7489.080078 7483.7900397421.459961 2440840000
2019-03-067499.870117 7579.02002 7575.3798837505.919922 2242810000
2019-03-057543.540039 7598.660156 7582.2900397576.359863 2142610000
2019-03-047501.560059 7643.660156 7636.6201177577.569824 2569590000
2019-03-017540.75 7603.040039 7587.4501957595.350098 2463190000
2019-02-287516.47998 7561.899902 7533.3100597532.529785 2647080000
2019-02-277485.390137 7562.290039 7526.4199227554.509766 2423360000
2019-02-267524.310059 7573.220215 7535.2900397549.299805 2257710000
2019-02-257551.609863 7602.689941 7585.2998057554.459961 2363140000
2019-02-227479.009766 7527.540039 7481.6298837527.540039 2417680000
2019-02-217430.890137 7485.75 7475.4101567459.709961 2119080000
2019-02-207455.25 7513.700195 7490.3100597489.069824 2181760000
2019-02-197450.27002 7507.790039 7450.757486.77002 2120790000
2019-02-157440.259766 7477.279785 7468.5698247472.410156 2257750000
2019-02-147375.709961 7454.419922 7390.257426.950195 2103370000
2019-02-137413.839844 7461.660156 7437.4599617420.379883 2093800000
2019-02-127349.799805 7419.430176 7358.8500987414.620117 2124330000
2019-02-117290.029785 7343.560059 7327.3701177307.899902 1897800000
2019-02-087225.140137 7299.439941 7232.2998057298.200195 2086260000
2019-02-077235.049805 7336.740234 7316.57288.350098 2295080000
2019-02-067346.720215 7410.77002 7400.4399417375.279785 2167130000
2019-02-057355.359863 7408.680176 7356.3398447402.080078 2265520000
2019-02-047261.069824 7348.22998 7266.2797857347.540039 2099470000
2019-02-017243.410156 7299.939941 7256.3701177263.870117 2383430000
2019-01-317205.950195 7303.120117 7208.1699227281.740234 2918710000
2019-01-307065.569824 7201.310059 7094.7900397183.080078 2544050000
2019-01-297011.470215 7092.290039 7087.4902347028.290039 2089690000
2019-01-287034.25 7086.299805 7075.0097667085.680176 2435480000
2019-01-257111.089844 7174.560059 7128.1801767164.859863 2440840000
2019-01-247029.950195 7078.959961 7042.257073.459961 2400290000
2019-01-236953.22998 7084.850098 7061.6499027025.77002 2274420000
2019-01-226979.810059 7110.160156 7109.5698247020.359863 2380950000
2019-01-187096.620117 7185.379883 7134.1000987157.22998 2451240000
2019-01-177003.620117 7113.950195 7010.1298837084.459961 2128840000
2019-01-167028.120117 7079.629883 7033.757034.689941 2149580000
2019-01-156928.120117 7025.850098 6931.3901377023.830078 2038090000
2019-01-146887.47998 6936.220215 6908.0297856905.919922 1942210000
2019-01-116933.600098 6975.649902 6947.4599616971.47998 2066500000
2019-01-106877.080078 6991.370117 6908.6499026986.069824 2179080000
2019-01-096899.560059 6985.220215 6923.0600596957.080078 2422590000
2019-01-086795.859863 6909.580078 6893.4399416897 2380290000
2019-01-076741.399902 6855.600098 6757.5297856823.470215 2507550000
2019-01-046554.240234 6760.689941 6567.1401376738.859863 2579550000
2019-01-036457.129883 6600.209961 6584.770026463.5 2607290000
2019-01-026506.879883 6693.709961 6506.9101566665.939941 2261800000
2018-12-316570.060059 6659.959961 6649.520026635.279785 2098560000
2018-12-286529.220215 6684.180176 6616.7900396584.52002 2199090000
2018-12-276336.970215 6583.009766 6457.1899416579.490234 2415870000
2018-12-266214.339844 6555.529785 6257.8598636554.359863 2558940000
2018-12-246190.169922 6355.180176 6278.4902346192.919922 1647270000
2018-12-216304.629883 6586.680176 6573.4902346332.990234 4534120000
2018-12-206447.910156 6666.200195 6607.7597666528.410156 3258090000
2018-12-196586.5 6868.859863 6777.5898446636.830078 2899950000
2018-12-186733.709961 6847.27002 6809.8198246783.910156 2595400000
2018-12-176710.009766 6931.810059 6886.4599616753.72998 2665240000
2018-12-146898.990234 7027.169922 6986.3701176910.660156 2200510000
2018-12-137034.819824 7154.640137 7135.2797857070.330078 2143520000
2018-12-127096.560059 7197.290039 71277098.310059 2412300000
2018-12-116983.009766 7129.830078 7121.6601567031.830078 2246060000
2018-12-106878.990234 7047.620117 6959.6298837020.52002 2367560000
2018-12-076945.27002 7205.370117 7163.4902346969.25 2475160000
2018-12-066984.339844 7189.52002 7017.0498057188.259766 2833870000
2018-12-047150.109863 7421.109863 7407.9501957158.430176 2635810000
2018-12-037392.220215 7486.509766 7486.1298837441.509766 2621020000
2018-11-307255.680176 7332.790039 7279.2998057330.540039 2542820000
2018-11-297217.689941 7319.959961 7267.3701177273.080078 1983460000
2018-11-287090.97998 7292.709961 7135.0800787291.589844 2390260000
2018-11-277014.359863 7105.140137 7041.229987082.700195 2067360000
2018-11-267003.120117 7083.930176 7026.57081.850098 2011180000
2018-11-236919.160156 6987.890137 6919.520026938.97998 958950000
2018-11-216951.620117 7029.930176 6985.5097666972.25 1858050000
2018-11-206830.759766 6994.75 6867.4301766908.819824 2664950000
2018-11-197011.399902 7224.120117 7217.2402347028.47998 2354020000
2018-11-167171.700195 7274.859863 7193.6000987247.870117 2438260000
2018-11-157072.359863 7274.259766 7112.8300787259.029785 2508720000
2018-11-147101.169922 7285.569824 7265.3901377136.390137 2540220000
2018-11-137182.859863 7319.120117 7230.6899417200.870117 2343940000
2018-11-127193.77002 7371.089844 7364.0498057200.870117 2289070000
2018-11-097349.47998 7474.339844 7468.5097667406.899902 2418490000
2018-11-087499.709961 7566.930176 7544.1699227530.879883 2462430000
2018-11-077435.870117 7572.930176 7446.0898447570.75 2677530000
2018-11-067320.890137 7400.640137 7326.0698247375.959961 2285680000
2018-11-057255.879883 7349.22998 7344.0800787328.850098 2166470000
2018-11-027298.680176 7466.529785 7424.020027356.990234 2889910000
2018-11-017286.5 7435.879883 7327.8198247434.060059 2708880000
2018-10-317270.629883 7368.490234 7276.6201177305.899902 2899730000
2018-10-307001.47998 7166.839844 7017.8701177161.649902 2681310000
2018-10-296922.830078 7295.609863 7272.4199227050.290039 2689550000
2018-10-267057 7283.319824 7125.1801767167.209961 2964780000
2018-10-257178.540039 7364.819824 7197.4902347318.339844 2741810000
2018-10-247099 7435.689941 7423.2099617108.399902 2935550000
2018-10-237260.129883 7472.580078 7328.5498057437.540039 2735820000
2018-10-227424.740234 7520.540039 7486.7402347468.629883 2282400000
2018-10-197428.299805 7582.890137 7530.1601567449.029785 2532220000
2018-10-187452.459961 7616.859863 7616.4702157485.140137 2545950000
2018-10-177563.089844 7670.490234 7669.2597667642.700195 2364720000
2018-10-167493.439941 7658.140137 7501.7797857645.490234 2623300000
2018-10-157400.069824 7500.930176 7473.3300787430.740234 2148850000
2018-10-127368.330078 7516.689941 7507.8398447496.890137 2650290000
2018-10-117274.040039 7493.209961 7388.0698247329.060059 3139290000
2018-10-107420.560059 7701.200195 7694.0800787422.049805 3077330000
2018-10-097718.950195 7799.75 7728.5097667738.02002 2459040000
2018-10-087654.839844 7797.319824 7747.1000987735.950195 2239640000
2018-10-057715.970215 7902.669922 7874.7597667788.450195 2672900000
2018-10-047833.160156 7997.169922 7993.3300787879.509766 3284550000
2018-10-038012.029785 8053.930176 8034.6499028025.089844 3057330000
2018-10-027983.990234 8054.149902 8024.4702157999.549805 2391370000
2018-10-018019.77002 8107.379883 8091.58037.299805 2283230000
2018-09-288015.870117 8065.060059 8024.58046.350098 2323940000
2018-09-278017.910156 8071.560059 8021.2202158041.970215 2053770000
2018-09-267982.759766 8067.029785 8011.6801767990.370117 2297030000
2018-09-257979.290039 8014.120117 8001.5898448007.470215 2288140000
2018-09-247912.470215 7997.899902 7939.3798837993.25 2416380000
2018-09-217979.669922 8057.259766 8041.6899417986.959961 3706820000
2018-09-207986.410156 8039.060059 7993.5297858028.22998 2287150000
2018-09-197917.72998 7976.120117 7962.5498057950.040039 2156730000
2018-09-187901.009766 7986.100098 7903.5698247956.109863 2317990000
2018-09-177890.069824 8002.779785 7992.2099617895.790039 2284140000
2018-09-147979.779785 8040.830078 8026.1601568010.040039 2033720000
2018-09-137989.850098 8037.509766 7999.9301768013.709961 2318720000
2018-09-127884.049805 7965.390137 7958.8701177954.22998 2341850000
2018-09-117880.919922 7986.319824 7894.8701177972.470215 2336600000
2018-09-107890.390137 7945.029785 7939.5698247924.160156 2041450000
2018-09-077873.930176 7962.529785 7878.7900397902.540039 2146380000
2018-09-067885.490234 8001.970215 7998.270027922.72998 2368680000
2018-09-057962.350098 8077.839844 8073.5297857995.169922 2596780000
2018-09-048042.140137 8104.069824 8087.9501958091.25 2229520000
2018-08-318079.310059 8119.819824 8079.3100598109.540039 1899910000
2018-08-308069.569824 8133.299805 8094.2001958088.359863 2014450000
2018-08-298042.100098 8113.560059 8044.3398448109.689941 1897000000
2018-08-288009.589844 8046.310059 8039.0097668030.040039 1961300000
2018-08-277976.600098 8024.939941 7989.6401378017.899902 2319130000
2018-08-247907.100098 7949.709961 7907.8100597945.97998 1886600000
2018-08-237866.529785 7926.319824 7886.4702157878.459961 1879890000
2018-08-227840.839844 7897.629883 7844.0400397889.100098 1660460000
2018-08-217836.790039 7897.680176 7840.0898447859.169922 1766630000
2018-08-207787.899902 7837.140137 7834.3701177821.009766 1698970000
2018-08-177752.680176 7830.779785 7786.6401377816.330078 1843150000
2018-08-167795.740234 7849.669922 7826.9501957806.52002 1979540000
2018-08-157732.689941 7832.660156 7810.020027774.120117 2286960000
2018-08-147815.5 7878.22998 7847.8798837870.890137 1917360000
2018-08-137814.27002 7888.660156 78487819.709961 1914240000
2018-08-107818.370117 7866.189941 7834.7099617839.109863 2095180000
2018-08-097881.060059 7923.350098 7886.520027891.779785 2032950000
2018-08-087864.459961 7901.689941 78807888.330078 2087850000
2018-08-077868.649902 7898.200195 7878.6201177883.660156 2197590000
2018-08-067801.879883 7859.680176 7809.5400397859.680176 2238170000
2018-08-037783.299805 7824.060059 7819.229987812.009766 2018700000
2018-08-027659.52002 7808.850098 7659.520027802.689941 2081300000
2018-08-017670.709961 7732.680176 7701.8198247707.290039 2223550000
2018-07-317614.839844 7709.490234 7654.5898447671.790039 2195050000
2018-07-307604.240234 7740.259766 7735.270027630 2143410000
2018-07-277698.959961 7889.75 7889.757737.419922 2176170000
2018-07-267834.080078 7881.299805 7848.0400397852.180176 2263070000
2018-07-257838.759766 7933.310059 7839.0898447932.240234 1902790000
2018-07-247814.330078 7928.790039 7914.3500987840.77002 2014850000
2018-07-237776.549805 7846.759766 7806.9301767841.870117 1654290000
2018-07-207815.859863 7860.25 7843.0800787820.200195 1786250000
2018-07-197811.149902 7849.850098 7829.7998057825.299805 1853030000
2018-07-187822.830078 7863.77002 7859.4301767854.439941 1857670000
2018-07-177749.609863 7867.149902 7751.9702157855.120117 1740680000
2018-07-167791.97998 7838.819824 7831.7402347805.720215 1730190000
2018-07-137803.339844 7843.52002 7827.6201177825.97998 1714140000
2018-07-127746.759766 7825.669922 7752.7099617823.919922 1926110000
2018-07-117696.580078 7748.160156 7698.5097667716.609863 1761420000
2018-07-107731.97998 7777.47998 7770.6298837759.200195 1725210000
2018-07-097702.060059 7757.279785 7731.7402347756.200195 1837330000
2018-07-067588.649902 7695.810059 7595.9301767688.390137 1704580000
2018-07-057511.430176 7589.189941 7550.6601567586.430176 1745030000
2018-07-037498.5 7594.330078 7593.6298837502.669922 1179310000
2018-07-027443.100098 7568.100098 7451.8999027567.689941 1767910000
2018-06-297502.950195 7573.589844 7544.1298837510.299805 2192010000
2018-06-287419.560059 7526.069824 7438.1098637503.680176 2195400000
2018-06-277444.169922 7610.669922 7586.3300787445.080078 2306430000
2018-06-267527 7597.490234 7553.7402347561.629883 2058640000
2018-06-257477.72998 7639.72998 7631.1201177532.009766 2415090000
2018-06-227679.120117 7739.709961 7739.6899417692.819824 3928340000
2018-06-217699.200195 7803.450195 7800.2998057712.950195 2315880000
2018-06-207755.47998 7806.600098 7764.1499027781.509766 2305100000
2018-06-197635.72998 7727.410156 7658.4702157725.589844 2269000000
2018-06-187676.830078 7749.359863 7692.9599617747.029785 2093950000
2018-06-157704.339844 7755.720215 7725.0297857746.379883 3043790000
2018-06-147723.529785 7768.600098 7723.5297857761.040039 2188230000
2018-06-137686.649902 7748.959961 7713.8999027695.700195 2172770000
2018-06-127669.529785 7708.25 7673.8701177703.790039 2006760000
2018-06-117642.870117 7677.290039 7647.2402347659.930176 1942940000
2018-06-087595.140137 7653.580078 7607.7402347645.509766 1941580000
2018-06-077597.660156 7697.410156 7697.4101567635.069824 2328280000
2018-06-067622.310059 7691.649902 7652.7998057689.240234 2191750000
2018-06-057602.379883 7644.47998 7621.3598637637.859863 2058630000
2018-06-047561.200195 7607.169922 7570.0800787606.459961 2142790000
2018-06-017487.22998 7557.379883 7487.6601567554.330078 2208600000
2018-05-317431.410156 7492.419922 7455.5800787442.120117 2514610000
2018-05-307423.669922 7473.810059 7428.4101567462.450195 2049450000
2018-05-297354.290039 7435.129883 7398.5097667396.589844 2087370000
2018-05-257415.580078 7452.850098 7422.2001957433.850098 1757660000
2018-05-247357.5 7435.379883 7421.9902347424.430176 1992460000
2018-05-237334.620117 7426.779785 7335.0297857425.959961 1980450000
2018-05-227370.330078 7432.529785 7420.8500987378.459961 1908280000
2018-05-217368.209961 7431.830078 7406.3398447394.040039 1949100000
2018-05-187343.970215 7381.160156 7364.3398447354.339844 1966710000
2018-05-177350.459961 7425.390137 7379.5800787382.470215 1931700000
2018-05-167356.160156 7413.319824 7356.2202157398.299805 2083660000
2018-05-157320.970215 7363.52002 7361.2998057351.629883 2114040000
2018-05-147401.890137 7458.419922 7429.4501957411.319824 2075670000
2018-05-117372.259766 7417.669922 7393.9702157402.879883 2083030000
2018-05-107353.629883 7414.149902 7355.8999027404.970215 2233460000
2018-05-097259.049805 7344.799805 7281.5297857339.910156 2241480000
2018-05-087224.700195 7278.810059 7255.3398447266.899902 2054830000
2018-05-077235.759766 7291.740234 7241.8198247265.209961 1939980000
2018-05-047057.890137 7228.259766 7065.6699227209.620117 2022230000
2018-05-036991.140137 7112.589844 7065.0297857088.149902 2345740000
2018-05-027094.720215 7169.459961 7138.4501957100.899902 2144200000
2018-05-017036.180176 7133.27002 7053.6499027130.700195 1929110000
2018-04-307065.410156 7169.799805 7133.9501957066.27002 1987020000
2018-04-277083.950195 7197.149902 7195.520027119.799805 2027530000
2018-04-267055.660156 7143.939941 7080.4902347118.680176 2127140000
2018-04-256926.970215 7030.740234 7009.9902347003.740234 2026690000
2018-04-246961.52002 7171.669922 7160.770027007.350098 2149250000
2018-04-237094.430176 7195.720215 7173.9902347128.600098 1737370000
2018-04-207123.490234 7222.990234 7220.6401377146.129883 1921790000
2018-04-197215.169922 7277.450195 7258.6098637238.060059 1963950000
2018-04-187259.899902 7319.580078 7292.3798837295.240234 1893220000
2018-04-177206.549805 7298.589844 7215.1201177281.100098 1913230000
2018-04-167115.850098 7178.509766 7153.8701177156.279785 1795950000
2018-04-137078.140137 7183.620117 7179.6201177106.649902 1743640000
2018-04-127105.089844 7166 7112.020027140.25 2021110000
2018-04-117055 7128.540039 70557069.029785 1852120000
2018-04-107014.879883 7117.97998 7060.9902347094.299805 2238770000
2018-04-096944.959961 7074.950195 6971.4501956950.339844 2080900000
2018-04-066877.759766 7066.640137 6999.5698246915.109863 2350540000
2018-04-057036.620117 7112.379883 7099.257076.549805 2124660000
2018-04-046811.77002 7059.290039 6811.770027042.109863 2254070000
2018-04-036835.22998 6963.709961 6924.3500986941.279785 2328510000
2018-04-026805.959961 7044.709961 7016.1699226870.120117 2394730000
2018-03-296935.779785 7120.459961 6984.6601567063.450195 2554500000
2018-03-286901.069824 7036.089844 6978.2998056949.22998 2518670000
2018-03-276963.680176 7255.540039 7255.4702157008.810059 2325990000
2018-03-267022.339844 7225.830078 7125.2001957220.540039 2326060000
2018-03-236992.669922 7194.310059 7170.6801766992.669922 2390410000
2018-03-227164.379883 7303.189941 7257.5498057166.680176 2347160000
2018-03-217325.350098 7415.660156 7347.57345.290039 1988390000
2018-03-207331.240234 7380.740234 7353.257364.299805 1967690000
2018-03-197285.27002 7421.22998 7419.2001957344.240234 2327430000
2018-03-167473.680176 7514.209961 7504.3701177481.990234 3046990000
2018-03-157463.189941 7525.439941 7509.2402347481.740234 1991570000
2018-03-147473.899902 7544.890137 7539.7797857496.810059 2104450000
2018-03-137492.97998 7637.27002 7627.520027511.009766 2448830000
2018-03-127563.439941 7609.100098 7581.0400397588.319824 2294440000
2018-03-097469.029785 7560.810059 7475.979987560.810059 2302930000
2018-03-087391.5 7435.009766 7422.770027427.950195 2272110000
2018-03-077311.740234 7403.790039 7311.7402347396.649902 2192230000
2018-03-067319.680176 7378.029785 7366.6098637372.009766 2112570000
2018-03-057205.310059 7350.069824 7222.8901377330.709961 2066350000
2018-03-027084.830078 7267.189941 7099.5400397257.870117 2287320000
2018-03-017117.660156 7307.850098 7274.757180.560059 2489040000
2018-02-287273.009766 7386.799805 7371.4101567273.009766 2373880000
2018-02-277330.350098 7438.089844 7416.1699227330.350098 2155850000
2018-02-267360.25 7421.850098 7373.2998057421.459961 1866610000
2018-02-237232.5 7337.830078 7261.3500987337.390137 1879460000
2018-02-227194.839844 7280.930176 7252.4599617210.089844 1911900000
2018-02-217218.109863 7338.640137 7258.479987218.22998 1946010000
2018-02-207206 7295.950195 7209.0297857234.310059 1911170000
2018-02-167226.379883 7303.259766 7236.5097667239.470215 2019830000
2018-02-157130.390137 7256.930176 7200.757256.430176 2110700000
2018-02-146977.069824 7152.049805 6979.2402347143.620117 2211460000
2018-02-136938.160156 7025.680176 6942.1601567013.509766 1816670000
2018-02-126879.689941 7023.620117 6936.6801766981.959961 2240420000
2018-02-096630.669922 6917.009766 6863.3398446874.490234 3155990000
2018-02-086776.77002 7073.990234 7067.2998056777.160156 2707700000
2018-02-077051.529785 7170.339844 7086.2001957051.97998 2366970000
2018-02-066824.819824 7126.549805 6837.5600597115.879883 3131030000
2018-02-056967.529785 7277.359863 7165.9599616967.529785 3106870000
2018-02-027238.180176 7364.430176 7347.5898447240.950195 2587770000
2018-02-017362.279785 7441.089844 7377.1699227385.859863 2291680000
2018-01-317381.120117 7453.990234 7443.257411.47998 2407540000
2018-01-307373.990234 7433.649902 7388.8901377402.47998 2163980000
2018-01-297455.549805 7500.609863 7484.4702157466.509766 2103380000
2018-01-267431.220215 7505.77002 7448.3300787505.77002 2059010000
2018-01-257388.580078 7458.529785 7457.9501957411.160156 2061450000
2018-01-247376.75 7486.319824 7474.1601567415.060059 2277010000
2018-01-237423.180176 7465.390137 7424.9501957460.290039 2119840000
2018-01-227332.810059 7408.029785 7338.0400397408.029785 2106070000
2018-01-197297.279785 7336.379883 73127336.379883 1997270000
2018-01-187276.109863 7313.890137 7293.6499027296.049805 2026220000
2018-01-177229.319824 7309.359863 7257.770027298.279785 2238070000
2018-01-167205.930176 7330.330078 7307.1899417223.689941 2377140000
2018-01-127205.180176 7265.259766 7208.1699227261.060059 1976200000
2018-01-117163.22998 7211.779785 7168.729987211.779785 2009740000
2018-01-107111.52002 7154.240234 7129.8300787153.569824 2122740000
2018-01-097148.299805 7181.140137 7174.1899417163.580078 2107300000
2018-01-087124.089844 7161.350098 7135.3798837157.390137 2051430000
2018-01-057097.080078 7137.040039 7105.7402347136.560059 2020900000
2018-01-047072.379883 7098.049805 7089.57077.910156 2098890000
2018-01-037016.700195 7069.149902 7017.0698247065.529785 2166780000
2018-01-026924.080078 7006.910156 6937.6499027006.899902 1914930000
2017-12-296903.390137 6954.97998 6952.6098636903.390137 1571730000
2017-12-286936.75 6954.799805 6953.3798836950.160156 1311320000
2017-12-276931.339844 6955.379883 6941.4501956939.339844 1409540000
2017-12-266915.560059 6942.140137 6928.9199226936.25 1304340000
2017-12-226944.450195 6962.259766 6958.020026959.959961 1539250000
2017-12-216961.209961 6992.629883 6972.8798836965.359863 1815620000
2017-12-206935.419922 6991.25 6991.256960.959961 1874550000
2017-12-196951.490234 6995.879883 6991.256963.850098 2071060000
2017-12-186975.540039 7003.890137 6980.3999026994.759766 2144360000
2017-12-156871.450195 6945.819824 6871.5498056936.580078 3510420000
2017-12-146851.629883 6901.129883 6887.3798836856.529785 1985200000
2017-12-136871.870117 6897.620117 6880.4101566875.799805 1919560000
2017-12-126856.299805 6884.799805 6872.7099616862.319824 1861560000
2017-12-116844.879883 6879.799805 6847.6401376875.080078 1818970000
2017-12-086831.609863 6870.47998 6859.9501956840.080078 1806040000
2017-12-076778.200195 6829.290039 6785.7402346812.839844 1934120000
2017-12-066734.129883 6787.419922 6742.0698246776.379883 1891850000
2017-12-056752.319824 6836.450195 6759.1401376762.209961 2083540000
2017-12-046770.689941 6899.22998 6897.1298836775.370117 2426570000
2017-12-016737.160156 6872.169922 6844.0400396847.589844 2293570000
2017-11-306838.47998 6888.649902 6852.7998056873.970215 2458580000
2017-11-296793.950195 6908.330078 6907.2797856824.390137 2452860000
2017-11-286866.209961 6914.189941 6893.7202156912.359863 2000410000
2017-11-276867.890137 6897.430176 6889.9101566878.52002 1773400000
2017-11-246873.740234 6890.02002 6878.1098636889.160156 848520000
2017-11-226859.279785 6874.52002 6869.5297856867.359863 1588200000
2017-11-216820.02002 6862.660156 6820.5498056862.47998 1883550000
2017-11-206779.490234 6795.830078 6789.2797856790.709961 1800880000
2017-11-176777.430176 6797.75 6794.4501956782.790039 1988090000
2017-11-166742.339844 6806.669922 6742.3398446793.290039 2002920000
2017-11-156667.310059 6725.319824 6700.6801766706.209961 1908660000
2017-11-146709.27002 6743.629883 6733.8701176737.870117 1983830000
2017-11-136723.430176 6766.299805 6727.3901376757.600098 1973790000
2017-11-106727.350098 6757.339844 6736.3901376750.939941 1973970000
2017-11-096687.279785 6758.930176 6737.4501956750.049805 2235180000
2017-11-086753.339844 6791.649902 6764.8500986789.120117 2110990000
2017-11-076750.350098 6795.52002 6785.4399416767.779785 2205270000
2017-11-066763.169922 6790.669922 6763.2998056786.439941 2166470000
2017-11-036712.930176 6765.140137 6737.0898446764.439941 2195010000
2017-11-026677.549805 6719.970215 6709.3901376714.939941 2262940000
2017-11-016691.47998 6759.660156 6758.6401376716.529785 2056860000
2017-10-316705.790039 6737.75 6713.7099616727.669922 2043890000
2017-10-306677.149902 6727.390137 6693.770026698.959961 2013640000
2017-10-276625.779785 6708.129883 6635.0297856701.259766 2403600000
2017-10-266550.029785 6582.759766 6567.5898446556.77002 2108210000
2017-10-256517.930176 6600.640137 6587.2202156563.890137 2190720000
2017-10-246582.060059 6611.899902 6598.6098636598.430176 1842640000
2017-10-236581.149902 6641.569824 6641.5698246586.830078 1809320000
2017-10-206622.919922 6640.029785 6633.3701176629.049805 1794810000
2017-10-196558.529785 6605.290039 6583.7001956605.069824 1823860000
2017-10-186613.549805 6635.52002 6634.2597666624.220215 1734030000
2017-10-176613.209961 6628.600098 6621.4199226623.660156 1647240000
2017-10-166607.029785 6632.5 6622.5498056624 1629480000
2017-10-136602.200195 6616.580078 6613.2099616605.799805 1756150000
2017-10-126586.319824 6613.5 6594.7597666591.509766 2000470000
2017-10-116577.990234 6604.209961 6586.729986603.549805 1830360000
2017-10-106561.779785 6608.299805 6602.4902346587.25 1799400000
2017-10-096572.439941 6599.339844 6597.3701176579.72998 1490620000
2017-10-066566.839844 6590.180176 6566.9501956590.180176 1742470000
2017-10-056547.649902 6587.209961 6552.8701176585.359863 1875670000
2017-10-046513.120117 6546.459961 6521.9599616534.629883 1938440000
2017-10-036509.709961 6532.180176 6523.7402346531.709961 1969320000
2017-10-026484.140137 6527.220215 6506.0800786516.720215 1977030000
2017-09-296454.859863 6497.97998 6461.2797856495.959961 1967720000
2017-09-286427.660156 6456.22998 6437.9599616453.450195 1828570000
2017-09-276405.359863 6472.649902 6414.3701176453.259766 2053720000
2017-09-266364.569824 6405 6391.8500986380.160156 1926420000
2017-09-256343.959961 6408.049805 6403.1098636370.589844 2050410000
2017-09-226400.810059 6429.540039 6401.4399416426.919922 1639100000
2017-09-216405.299805 6448.569824 6448.5698246422.689941 1772790000
2017-09-206414.22998 6466.049805 6459.7402346456.040039 2052520000
2017-09-196446.75 6467.790039 6465.5698246461.319824 1809710000
2017-09-186438.410156 6477.77002 6460.1000986454.640137 1874440000
2017-09-156419.649902 6464.27002 6426.1601566448.470215 2821110000
2017-09-146424.040039 6455.319824 6439.4599616429.080078 1809170000
2017-09-136433.200195 6460.419922 6440.7202156460.189941 1942090000
2017-09-126429.540039 6455.029785 6448.8100596454.279785 1745090000
2017-09-116410.709961 6439.109863 6411.1801766432.259766 1819300000
2017-09-086354.959961 6391.410156 6389.6499026360.189941 1785560000
2017-09-076379.810059 6413.069824 6402.9399416397.870117 1998380000
2017-09-066356.200195 6407.399902 6394.3500986393.310059 1906030000
2017-09-056334.589844 6426.509766 6414.8198246375.569824 1886950000
2017-09-016417.870117 6449.649902 6442.1699226435.330078 1488040000
2017-08-316383.580078 6435.27002 6385.7998056428.660156 1885710000
2017-08-306303.569824 6374.470215 6308.6801766368.310059 1712070000
2017-08-296228.72998 6311.259766 6228.8999026301.890137 1637640000
2017-08-286267.850098 6292.259766 6286.0097666283.02002 1558690000
2017-08-256257.100098 6308.720215 6293.8100596265.640137 1442900000
2017-08-246244.569824 6302.850098 6294.8198246271.330078 1616780000
2017-08-236263.290039 6291.299805 6263.4702156278.410156 1533220000
2017-08-226241.209961 6302.839844 6241.2099616297.47998 1597700000
2017-08-216177.189941 6226.930176 6216.3198246213.129883 1576070000
2017-08-186193.379883 6254.220215 6222.4599616216.529785 1964590000
2017-08-176221.910156 6334.22998 6322.7202156221.910156 2041220000
2017-08-166330.27002 6374.560059 6348.1098636345.109863 1804730000
2017-08-156324.75 6350.740234 6350.5097666333.009766 1580060000
2017-08-146305.549805 6346.830078 6306.1098636340.22998 1698560000
2017-08-116216.189941 6266.890137 6222.1801766256.560059 1794850000
2017-08-106214.410156 6318.279785 6312.6499026216.870117 2204700000
2017-08-096309.439941 6355.040039 6322.9199226352.330078 2033760000
2017-08-086355.879883 6423.350098 6373.3300786370.459961 1914670000
2017-08-076356.22998 6386.029785 6361.0600596383.77002 1701550000
2017-08-046329.72998 6361.490234 6350.7900396351.560059 1907170000
2017-08-036331.140137 6368.529785 6366.2402346340.339844 2113440000
2017-08-026313.430176 6394.209961 6393.1000986362.649902 2104130000
2017-08-016345.75 6375.75 6372.1601566362.939941 1812590000
2017-07-316338.790039 6396.589844 6394.6899416348.120117 1891710000
2017-07-286337.220215 6379.700195 6350.270026374.680176 1860770000
2017-07-276318.620117 6460.839844 6459.7597666382.189941 2483560000
2017-07-266416.299805 6432.379883 6425.9301766422.75 1988040000
2017-07-256396.870117 6425.450195 6407.5898446412.169922 1925230000
2017-07-246380.609863 6417.700195 6387.8198246410.810059 1735520000
2017-07-216365.120117 6388.779785 6383.0498056387.75 1797100000
2017-07-206365.680176 6398.259766 6396.4599616390 1818880000
2017-07-196362.189941 6387.72998 6363.2402346385.040039 1862910000
2017-07-186291.069824 6344.549805 6304.8198246344.310059 1762400000
2017-07-176307.339844 6330.970215 6320.3500986314.430176 1558030000
2017-07-146278.700195 6321.759766 6289.0800786312.470215 1608120000
2017-07-136251.259766 6281.450195 6269.1000986274.439941 1803810000
2017-07-126236.819824 6265.640137 6238.8999026261.169922 1820550000
2017-07-116149.870117 6200.580078 6171.256193.299805 1808110000
2017-07-106141.830078 6191.27002 6156.0297856176.390137 1675470000
2017-07-076111.209961 6164.939941 6111.2099616153.080078 1700630000
2017-07-066081.959961 6127.97998 6109.6000986089.459961 1990590000
2017-07-056100.419922 6163.620117 6122.0600596150.859863 1872130000
2017-07-036106.120117 6177.359863 6173.2900396110.060059 1099560000
2017-06-306129.040039 6170.629883 6166.8398446140.419922 1998330000
2017-06-296087.810059 6216.600098 6215.4902346144.350098 2402250000
2017-06-286144.799805 6238.290039 6173.1000986234.410156 2069400000
2017-06-276146.620117 6234.319824 6227.8999026146.620117 2181830000
2017-06-266233.430176 6303.450195 6292.729986247.149902 2150630000
2017-06-236218.779785 6269.370117 6234.3500986265.25 2704600000
2017-06-226221.959961 6257.680176 6239.1499026236.689941 2170250000
2017-06-216200.859863 6236.660156 6202.756233.950195 2401440000
2017-06-206186.939941 6234.009766 6229.6201176188.029785 2570130000
2017-06-196194 6243.310059 6196.8500986239.009766 1976970000
2017-06-166125.5 6161.560059 6154.2797856151.759766 3120640000
2017-06-156107.850098 6170.149902 6127.0498056165.5 1858130000
2017-06-146153.549805 6237.529785 6237.4599616194.890137 1940440000
2017-06-136180.040039 6226.410156 6206.1201176220.370117 2062110000
2017-06-126110.669922 6183.810059 6153.5600596175.459961 2586540000
2017-06-096137.680176 6341.700195 6330.256207.919922 3152050000
2017-06-086282.930176 6324.060059 6311.729986321.759766 2128780000
2017-06-076267.180176 6302.779785 6290.4399416297.379883 1822270000
2017-06-066269.870117 6304.209961 6281.8798836275.060059 1889690000
2017-06-056292.149902 6310.620117 6305.4702156295.680176 1739820000
2017-06-026253.77002 6308.759766 6261.5898446305.799805 1820000000
2017-06-016200.450195 6247.069824 6215.9101566246.830078 1943610000
2017-05-316164.069824 6221.990234 6221.6298836198.52002 2209400000
2017-05-306200.410156 6217.129883 6204.1801766203.189941 1688480000
2017-05-266196.660156 6211.52002 6207.0400396210.189941 1571040000
2017-05-256174.52002 6217.339844 6183.020026205.259766 1767690000
2017-05-246139.330078 6166.089844 6154.1801766163.02002 1666050000
2017-05-236121.790039 6150.910156 6149.5498056138.709961 1705860000
2017-05-226097.240234 6135.919922 6098.256133.620117 1726230000
2017-05-196070.22998 6106.549805 6070.229986083.700195 1905520000
2017-05-185996.810059 6073.450195 5998.4599616055.129883 2131520000
2017-05-176009.47998 6122.870117 6108.6201176011.240234 2347480000
2017-05-166139.100098 6170.160156 6160.520026169.870117 1999330000
2017-05-156124.790039 6153.040039 6128.1098636149.669922 1850790000
2017-05-126105.419922 6122.839844 6119.270026121.22998 1740960000
2017-05-116075.680176 6120.200195 6110.0498056115.959961 1950910000
2017-05-106103.870117 6131.640137 6121.6401376129.140137 2108000000
2017-05-096107.589844 6133 6111.8198246120.589844 1997490000
2017-05-086083.060059 6106.120117 6100.6601566102.660156 1909710000
2017-05-056067.160156 6100.759766 6091.6899416100.759766 1899570000
2017-05-046054.330078 6080.819824 6075.0600596075.339844 2056270000
2017-05-036053.279785 6076.959961 6075.0400396072.549805 2149360000
2017-05-026081.560059 6102.720215 6102.5097666095.370117 2146730000
2017-05-016061.350098 6100.72998 6067.5600596091.600098 1757000000
2017-04-286040.709961 6074.040039 6072.8701176047.609863 1995160000
2017-04-276031.589844 6050.700195 6038.4702156048.939941 1876700000
2017-04-266021.720215 6040.890137 6028.1201176025.22998 1894210000
2017-04-256002.649902 6036.02002 6004.1601566025.490234 1895430000
2017-04-245970.25 5989.919922 5979.9599615983.819824 1836570000
2017-04-215899.430176 5919.22998 5919.020025910.52002 1723210000
2017-04-205880.200195 5926.22998 5887.8701175916.779785 1749110000
2017-04-195856.339844 5894.680176 5874.4301765863.029785 1752620000
2017-04-185828.569824 5860.040039 5838.5898445849.470215 1608870000
2017-04-175818.200195 5856.790039 5821.5498055856.790039 1381290000
2017-04-135805.149902 5856.540039 5828.3701175805.149902 1581870000
2017-04-125830.439941 5868.089844 5863.5898445836.160156 1658960000
2017-04-115819.290039 5878.939941 5871.1601565866.77002 1821650000
2017-04-105865.560059 5907.850098 5883.4301765880.930176 1630070000
2017-04-075855.509766 5892.069824 5873.9399415877.810059 1692150000
2017-04-065856.220215 5889.580078 5870.520025878.950195 1845800000
2017-04-055856.259766 5936.390137 5911.9199225864.47998 2204490000
2017-04-045878.759766 5901.390137 5878.7597665898.609863 1790840000
2017-04-035867.72998 5928.930176 5917.3198245894.680176 1854200000
2017-03-315901.77002 5927.810059 5905.6298835911.740234 1902800000
2017-03-305894 5916.77002 5896.1499025914.339844 1723770000
2017-03-295870.930176 5900.870117 5875.3500985897.549805 1718680000
2017-03-285828.859863 5888.700195 5836.55875.140137 1820860000
2017-03-275769.390137 5849.200195 5776.3300785840.370117 1670760000
2017-03-245807.830078 5858.950195 5839.3300785828.740234 1841920000
2017-03-235806.97998 5842.819824 5812.3100595817.689941 1742640000
2017-03-225781.799805 5825.669922 5790.5898445821.640137 1857680000
2017-03-215790.72998 5928.060059 5923.4199225793.830078 2192090000
2017-03-205888.120117 5915.120117 5898.8100595901.529785 1730550000
2017-03-175890.419922 5912.609863 5898.5800785901 3184130000
2017-03-165887.240234 5911.47998 5907.8598635900.759766 1766980000
2017-03-155858.160156 5911.200195 5869.979985900.049805 1952690000
2017-03-145831.879883 5860.5 5860.0698245856.819824 1663170000
2017-03-135860.830078 5877.430176 5863.479985875.779785 1799340000
2017-03-105835.439941 5872.600098 5867.1601565861.72998 1982150000
2017-03-095812.080078 5852.540039 5834.6699225838.810059 1883930000
2017-03-085832.629883 5860.629883 5838.4399415837.549805 1810480000
2017-03-075826.319824 5859.77002 5836.1201175833.930176 1822000000
2017-03-065827.459961 5857.740234 5846.4199225849.180176 1767840000
2017-03-035841.470215 5870.75 5854.270025870.75 1852130000
2017-03-025856.299805 5897.009766 5897.0097665861.220215 2040770000
2017-03-015865.790039 5911.790039 5874.8598635904.029785 2210360000
2017-02-285817.220215 5855.069824 5852.7900395825.439941 2298380000
2017-02-275827 5861.899902 5835.0400395861.899902 1876090000
2017-02-245800.549805 5845.310059 5802.3300785845.310059 1683280000
2017-02-235809.549805 5866.959961 5866.8198245835.509766 1879670000
2017-02-225848.279785 5864.419922 5857.5600595860.629883 1872330000
2017-02-215847.5 5867.890137 5850.2001955865.950195 1935110000
2017-02-175800.799805 5838.580078 5807.3100595838.580078 1875580000
2017-02-165796.709961 5835.149902 5823.0097665814.899902 1943600000
2017-02-155776.700195 5821.950195 5777.8999025819.439941 2083660000
2017-02-145748.740234 5783.089844 5756.5097665782.569824 1945160000
2017-02-135751.919922 5770.990234 5753.1899415763.959961 1840010000
2017-02-105717.419922 5743.430176 5726.1699225734.129883 1852010000
2017-02-095685.149902 5722.709961 5688.020025715.180176 1943840000
2017-02-085649.390137 5686.959961 5662.9501955682.450195 1945060000
2017-02-075664.819824 5689.600098 5674.8598635674.220215 1919100000
2017-02-065650.259766 5668.200195 5656.9501955663.549805 1732280000
2017-02-035647.580078 5666.839844 5650.729985666.77002 1786860000
2017-02-025616.399902 5656.009766 5627.1499025636.200195 2073980000
2017-02-015621.029785 5662.109863 5654.5097665642.649902 2223560000
2017-01-315576.089844 5615.149902 5592.8701175614.790039 2041480000
2017-01-305578.759766 5636.089844 5635.8598635613.709961 1777090000
2017-01-275643.899902 5667.450195 5664.8798835660.779785 1663400000
2017-01-265647.649902 5669.609863 5666.2797855655.180176 1827490000
2017-01-255634.330078 5658.589844 5635.8598635656.339844 1959950000
2017-01-245558.490234 5606.529785 5568.270025600.959961 1805370000
2017-01-235522.689941 5564.140137 5546.6401375552.939941 1650290000
2017-01-205542.22998 5574.350098 5556.8701175555.330078 1740320000
2017-01-195528.370117 5571.529785 5560.6098635540.080078 1805710000
2017-01-185534.77002 5555.97998 5546.9399415555.649902 1683320000
2017-01-175527.220215 5557.049805 5555.1601565538.72998 1757030000
2017-01-135557.200195 5584.259766 5557.5698245574.120117 1605110000
2017-01-125496.819824 5550.669922 5542.5600595547.490234 1801750000
2017-01-115524.029785 5564.080078 5550.7202155563.649902 1954720000
2017-01-105528.109863 5564.25 5536.5400395551.819824 1796500000
2017-01-095517.140137 5541.080078 5527.5800785531.819824 1885500000
2017-01-065482.810059 5536.52002 5499.0800785521.060059 1710770000
2017-01-055464.359863 5495.850098 5474.3901375487.939941 1792610000
2017-01-045440.240234 5482.350098 5440.9101565477 1883360000
2017-01-035397.990234 5452.569824 5425.6201175429.080078 1886200000
2016-12-305371.890137 5441.899902 5440.1699225383.120117 1550820000
2016-12-295415.180176 5450.629883 5437.5097665432.089844 1264480000
2016-12-285434.700195 5498.910156 5497.4399415438.560059 1322130000
2016-12-275469.609863 5512.370117 5470.7597665487.439941 1216870000
2016-12-235441.759766 5462.689941 5441.7597665462.689941 1144280000
2016-12-225432.77002 5472.009766 5472.0097665447.419922 1582600000
2016-12-215465.310059 5486.259766 5482.6298835471.430176 1493900000
2016-12-205471.709961 5489.470215 5473.5297855483.939941 1678040000
2016-12-195436.540039 5483.419922 5441.2001955457.439941 1685800000
2016-12-165426.009766 5474.580078 5467.8198245437.160156 3257750000
2016-12-155439.390137 5485.120117 5443.5097665456.850098 2095910000
2016-12-145425.72998 5476.25 5465.6899415436.669922 1974150000
2016-12-135430.720215 5486.75 5433.5698245463.830078 2085710000
2016-12-125394.419922 5434.899902 5428.2202155412.540039 1927560000
2016-12-095427.120117 5450.160156 5436.1098635444.5 2038700000
2016-12-085389.100098 5425.52002 5394.1499025417.359863 2231070000
2016-12-075307.310059 5397.930176 5322.6699225393.759766 2122590000
2016-12-065299.939941 5333.990234 5317.7402345333 1974850000
2016-12-055269.569824 5321.089844 5283.5800785308.890137 1798160000
2016-12-025239.27002 5274.540039 5249.020025255.649902 1848930000
2016-12-015238.209961 5326.339844 5323.8798835251.109863 2264960000
2016-11-305323.680176 5393.149902 5391.3500985323.680176 2064430000
2016-11-295360.560059 5403.859863 5370.979985379.919922 1788790000
2016-11-285364.910156 5396.27002 5387.9199225368.810059 1625620000
2016-11-255379.279785 5398.919922 5388.4902345398.919922 768070000
2016-11-235350.680176 5380.680176 5366.5498055380.680176 1616740000
2016-11-225365.600098 5392.259766 5384.755386.350098 1886800000
2016-11-215334.160156 5369.830078 5336.7797855368.859863 1745320000
2016-11-185315.529785 5346.799805 5340.9702155321.509766 1858610000
2016-11-175288.160156 5334.049805 5295.0698245333.970215 2081760000
2016-11-165251.879883 5299.629883 5253.7402345294.580078 2057140000
2016-11-155236.25 5287.060059 5241.3500985275.620117 2156500000
2016-11-145192.049805 5247.169922 5246.3300785218.399902 2369190000
2016-11-115179.640137 5241.080078 5191.8198245237.109863 2285050000
2016-11-105145.319824 5302.680176 5283.479985208.799805 2984360000
2016-11-095143.859863 5258.990234 5143.8598635251.069824 2824560000
2016-11-085145.299805 5214.169922 5154.9902345193.490234 1736100000
2016-11-075122.77002 5169.410156 5128.9902345166.169922 1914310000
2016-11-045034.410156 5087.509766 5034.4101565046.370117 2015130000
2016-11-035053.52002 5115.060059 5104.7001955058.410156 2107720000
2016-11-025097.560059 5156.700195 5147.2797855105.569824 2105870000
2016-11-015112.319824 5201.129883 5199.770025153.580078 1878650000
2016-10-315186.560059 5206.709961 5205.0898445189.140137 1707260000
2016-10-285178.759766 5232.350098 5203.7001955190.100098 1895970000
2016-10-275211.75 5274.120117 5272.1899415215.970215 1918690000
2016-10-265237.049805 5280.850098 5256.3999025250.27002 1725900000
2016-10-255278.569824 5310.27002 5306.4702155283.399902 1579490000
2016-10-245289.22998 5311.5 5290.3100595309.830078 1531970000
2016-10-215225.759766 5259.129883 5238.6499025257.399902 1649470000
2016-10-205216.049805 5252.100098 5238.2001955241.830078 1741820000
2016-10-195234.25 5253.830078 5240.3300785246.410156 1546960000
2016-10-185239.439941 5264.27002 5255.3198245243.839844 1474430000
2016-10-175196.029785 5219.97998 5213.6899415199.819824 1424270000
2016-10-145213.370117 5258.879883 5241.2597665214.160156 1594480000
2016-10-135169.759766 5228.259766 5200.2998055213.330078 1735310000
2016-10-125228.77002 5257.180176 5247.9101565239.02002 1565940000
2016-10-115227.430176 5321.819824 5321.8198245246.790039 1821680000
2016-10-105317.72998 5340.52002 5318.4599615328.669922 1364150000
2016-10-075266.799805 5315.649902 5314.9199225292.399902 1646650000
2016-10-065281.470215 5315.72998 5306.5898445306.850098 1654020000
2016-10-055304.060059 5330.810059 5305.2797855316.02002 1753340000
2016-10-045271.700195 5323.600098 5313.4902345289.660156 1708990000
2016-10-035281.950195 5308.600098 5300.2900395300.870117 1604060000
2016-09-305277.879883 5325.879883 5288.8701175312 2059800000
2016-09-295254.52002 5317 5311.3100595269.149902 1941170000
2016-09-285284.839844 5320.620117 5312.729985318.549805 1785470000
2016-09-275251.319824 5306.810059 5254.1801765305.709961 1751060000
2016-09-265254.959961 5282.27002 5275.729985257.490234 1669520000
2016-09-235301.629883 5329.709961 5327.4301765305.75 1761330000
2016-09-225320.930176 5342.879883 5323.2597665339.52002 1882100000
2016-09-215233.939941 5299.399902 5263.6499025295.180176 1999690000
2016-09-205235.419922 5265.180176 5256.1899415241.350098 1695190000
>