My Watchlist Items

      No Watchlist
NASDAQ Composite (^IXIC)
   13965.636   -64.74(-0.46%)

Charts

Profile

Name NASDAQ Composite
Symbol ^IXIC
Price 13965.636
Change -64.74
Changes Percentage -0.46
Day Low 13960.041
Day High  14062.401
Year Low 9663.61
Year High 14211.57
Price Avg 50 13694.498
Price Avg 200 13418.203
Volume 370070348
Avg Volume 4614983809
Exchange INDEX
Open 14096.93
Previous Close 14030.376
DateLowHighOpenCloseVolume
2021-06-18 14009.040039 14129.219727 14096.929688 14030.379883 6105960000
2021-06-17 13998.929688 14196.209961 13999.129883 14161.349609 4526780000
2021-06-16 13903.730469 14129.69043 14085.549805 14039.679688 4632480000
2021-06-15 14052.160156 14171.019531 14166.639648 14072.860352 4517770000
2021-06-14 14056.669922 14175.450195 14083.469727 14174.139648 4394380000
2021-06-11 14006.589844 14069.419922 14030.849609 14069.419922 4140190000
2021-06-10 13904.400391 14031.19043 13933.879883 14020.330078 4889500000
2021-06-09 13906.450195 14003.5 13980.230469 13911.75 5607720000
2021-06-08 13831.980469 13981.719727 13946.320313 13924.910156 5894140000
2021-06-07 13784.889648 13889.110352 13802.820313 13881.719727 4602940000
2021-06-04 13692.009766 13826.820313 13697.25 13814.490234 4341800000
2021-06-03 13548.929688 13684.129883 13655.75 13614.509766 5367460000
2021-06-02 13689.740234 13775.889648 13743.240234 13756.330078 5059810000
2021-06-01 13678.769531 13836.169922 13829.05957 13736.480469 4155670000
2021-05-28 13747.610352 13820.870117 13792.049805 13748.740234 4435220000
2021-05-27 13701.629883 13776.519531 13742.589844 13736.280273 5057550000
2021-05-26 13679.589844 13750.160156 13693.94043 13738 4231140000
2021-05-25 13631.799805 13751.139648 13721.540039 13657.169922 4084480000
2021-05-24 13551.009766 13708.849609 13557.209961 13661.169922 3490650000
2021-05-21 13463.259766 13616.580078 13616.19043 13470.990234 3704590000
2021-05-20 13355.709961 13563.519531 13356.629883 13535.740234 3972730000
2021-05-19 13072.230469 13304.610352 13078.19043 13299.740234 4314980000
2021-05-18 13299.929688 13485.339844 13416.900391 13303.639648 4283680000
2021-05-17 13265.400391 13399.169922 13368.799805 13379.049805 3980630000
2021-05-14 13242.969727 13460.879883 13255.650391 13429.980469 4008110000
2021-05-13 13007.240234 13247.870117 13150.94043 13124.990234 4681530000
2021-05-12 13002.540039 13288.610352 13215.490234 13031.679688 4730740000
2021-05-11 13107.669922 13423.30957 13115.849609 13389.429688 4719720000
2021-05-10 13401.740234 13687.929688 13687.589844 13401.860352 4795690000
2021-05-07 13690.75 13828.620117 13723.089844 13752.240234 4376800000
2021-05-06 13439.389648 13635.730469 13557.830078 13632.839844 5000710000
2021-05-05 13553.929688 13753.049805 13731.129883 13582.419922 4517100000
2021-05-04 13485.589844 13795.570313 13774.509766 13633.5 5852850000
2021-05-03 13881.509766 14042.120117 14031.769531 13895.120117 4718850000
2021-04-30 13941.629883 14084.759766 13970.730469 13962.679688 4762770000
2021-04-29 13952.799805 14211.570313 14204.509766 14082.549805 4854340000
2021-04-28 14034.700195 14133.650391 14082.780273 14051.030273 4532050000
2021-04-27 14064.280273 14171.240234 14170.910156 14090.219727 4665430000
2021-04-26 14019.5 14154.030273 14052.379883 14138.780273 4479480000
2021-04-23 13856.830078 14062.740234 13861.370117 14016.80957 4332500000
2021-04-22 13771.040039 14015.870117 13952.570313 13818.410156 4397030000
2021-04-21 13706.860352 13951.349609 13745.769531 13950.219727 3967090000
2021-04-20 13698.669922 13927.669922 13894.459961 13786.269531 4229410000
2021-04-19 13842.570313 14041.790039 13984.580078 13914.769531 4349340000
2021-04-16 13977.049805 14062.5 14059.110352 14052.339844 4414640000
2021-04-15 13970.419922 14049.129883 13983.230469 14038.759766 4382620000
2021-04-14 13839.040039 14033.629883 14004.080078 13857.839844 4102380000
2021-04-13 13902.450195 14011.509766 13902.450195 13996.099609 4200290000
2021-04-12 13783.950195 13877 13854.44043 13850 4230160000
2021-04-09 13748.349609 13905.410156 13787.019531 13900.19043 3906460000
2021-04-08 13758.709961 13830.139648 13796.889648 13829.30957 4133640000
2021-04-07 13653.589844 13733.030273 13675.299805 13688.839844 4078990000
2021-04-06 13674.280273 13776.709961 13681.669922 13698.379883 4038510000
2021-04-05 13582.759766 13720.580078 13594.900391 13705.589844 4439970000
2021-04-01 13404.179688 13487.080078 13414.320313 13480.110352 4553470000
2021-03-31 13118.379883 13325.540039 13122.570313 13246.870117 4980670000
2021-03-30 12922.570313 13075.75 13008.799805 13045.389648 4685320000
2021-03-29 12968.160156 13143.410156 13103.969727 13059.650391 4934000000
2021-03-26 12878.719727 13149.549805 12996.030273 13138.730469 5195330000
2021-03-25 12786.80957 13021.860352 12844.580078 12977.679688 5608640000
2021-03-24 12961.349609 13292.919922 13289.240234 12961.889648 6184470000
2021-03-23 13202.429688 13405.150391 13381.429688 13227.700195 5607860000
2021-03-22 13278.780273 13455.639648 13278.780273 13377.540039 5302770000
2021-03-19 13039.450195 13252.370117 13119.900391 13215.240234 7591530000
2021-03-18 13101.919922 13384.459961 13349.200195 13116.169922 5699900000
2021-03-17 13272.69043 13595 13336.910156 13525.200195 5465500000
2021-03-16 13397.080078 13620.709961 13523.169922 13471.570313 5463770000
2021-03-15 13272.5 13460.349609 13323.469727 13459.709961 5933440000
2021-03-12 13158.719727 13324.69043 13222.80957 13319.860352 5472340000
2021-03-11 13246.330078 13433.620117 13273.30957 13398.669922 5956260000
2021-03-10 13035.44043 13277.110352 13234.730469 13068.830078 5991730000
2021-03-09 12882.490234 13151.540039 12923.070313 13073.820313 6294910000
2021-03-08 12599.230469 13001 12904.259766 12609.160156 5971260000
2021-03-05 12397.049805 12941.209961 12860.040039 12920.150391 7696900000
2021-03-04 12553.959961 13068.709961 12953.990234 12723.469727 7799710000
2021-03-03 12995.070313 13372.519531 13336.25 12997.75 5493960000
2021-03-02 13352 13601.330078 13599.450195 13358.790039 4920320000
2021-03-01 13362.660156 13596.589844 13406.160156 13588.830078 5047710000
2021-02-26 13024.530273 13368.05957 13232.900391 13192.349609 5883880000
2021-02-25 13066.379883 13602.860352 13512.639648 13119.429688 6335240000
2021-02-24 13286.589844 13607.360352 13400.25 13597.969727 5793430000
2021-02-23 13003.980469 13526.089844 13262.610352 13465.200195 7482840000
2021-02-22 13530.959961 13757.05957 13714.200195 13533.049805 6435100000
2021-02-19 13842.599609 13985.580078 13929.200195 13874.459961 6686060000
2021-02-18 13714.349609 13905.959961 13814.669922 13865.360352 6454280000
2021-02-17 13804.259766 13976.429688 13911.650391 13965.490234 7227140000
2021-02-16 13995.450195 14175.120117 14152.209961 14047.5 7646300000
2021-02-12 13937.709961 14102.040039 13979.209961 14095.469727 7352960000
2021-02-11 13916.849609 14058.910156 14045.209961 14025.769531 10000200000
2021-02-10 13845.469727 14109.120117 14093.349609 13972.530273 10165550000
2021-02-09 13966.549805 14044.950195 13966.820313 14007.700195 8658980000
2021-02-08 13894.150391 13987.740234 13937.05957 13987.639648 8439940000
2021-02-05 13761.660156 13878.160156 13824.879883 13856.299805 6697720000
2021-02-04 13631.620117 13778.419922 13674.05957 13777.740234 7218680000
2021-02-03 13585.339844 13723.830078 13718.30957 13610.540039 7465240000
2021-02-02 13535.860352 13652.700195 13543.099609 13612.780273 7240220000
2021-02-01 13132.469727 13431.459961 13226.179688 13403.389648 7014220000
2021-01-29 12985.049805 13322 13284.719727 13070.69043 7809670000
2021-01-28 13316.519531 13507.639648 13323.290039 13337.160156 9823150000
2021-01-27 13192.910156 13538.419922 13486.580078 13270.599609 11102160000
2021-01-26 13603.19043 13702.69043 13681.719727 13626.05957 6781460000
2021-01-25 13368.679688 13728.980469 13681.209961 13635.990234 7139410000
2021-01-22 13463.660156 13567.139648 13474.80957 13543.05957 5931240000
2021-01-21 13454.070313 13560.349609 13521.480469 13530.910156 7183390000
2021-01-20 13329.769531 13486.129883 13342.549805 13457.25 6771630000
2021-01-19 13078.700195 13206.860352 13132.730469 13197.179688 6229100000
2021-01-15 12949.759766 13139.830078 13099.900391 12998.5 6402970000
2021-01-14 13098.410156 13220.160156 13174.75 13112.639648 6671090000
2021-01-13 13051.05957 13171.150391 13088.009766 13128.950195 7072920000
2021-01-12 12963.919922 13105.040039 13062.05957 13072.429688 7181380000
2021-01-11 12999.509766 13138.269531 13048.780273 13036.429688 6876420000
2021-01-08 13036.549805 13208.089844 13160.219727 13201.980469 7223660000
2021-01-07 12867.339844 13090.910156 12867.339844 13067.480469 6777010000
2021-01-06 12649.990234 12909.629883 12666.150391 12740.790039 7648340000
2021-01-05 12665.650391 12828.269531 12665.650391 12818.959961 6904420000
2021-01-04 12543.240234 12958.719727 12958.519531 12698.450195 6546740000
2020-12-31 12821.230469 12902.070313 12877.089844 12888.280273 4771390000
2020-12-30 12857.759766 12924.929688 12906.509766 12870 5292210000
2020-12-29 12821.959961 12973.330078 12965.389648 12850.219727 4680780000
2020-12-28 12827.450195 12930.889648 12914.639648 12899.419922 5076340000
2020-12-24 12767.639648 12833.549805 12791.540039 12804.730469 3305950000
2020-12-23 12758.669922 12841.919922 12834.94043 12771.110352 7028650000
2020-12-22 12695.30957 12840.570313 12785.219727 12807.919922 5700760000
2020-12-21 12525.219727 12751.269531 12596.139648 12742.519531 5156470000
2020-12-18 12654.599609 12809.599609 12804.929688 12755.639648 7088670000
2020-12-17 12696.349609 12765.25 12730.780273 12764.75 4994090000
2020-12-16 12566.379883 12687.320313 12611.040039 12658.19043 4561600000
2020-12-15 12465.419922 12596.129883 12543.259766 12595.05957 4377950000
2020-12-14 12432.709961 12543 12447.44043 12440.040039 4458140000
2020-12-11 12246.769531 12383.5 12336.790039 12377.870117 4268140000
2020-12-10 12214.740234 12431.55957 12247.549805 12405.80957 4470060000
2020-12-09 12290.780273 12607.139648 12591.69043 12338.950195 5131720000
2020-12-08 12453.209961 12594.540039 12503.169922 12582.769531 4758170000
2020-12-07 12460.549805 12536.230469 12461 12519.950195 4741690000
2020-12-04 12376.44043 12464.230469 12399.320313 12464.230469 5044210000
2020-12-03 12356.990234 12439.019531 12369.259766 12377.179688 5182100000
2020-12-02 12217.349609 12360.05957 12285.75 12349.370117 5150820000
2020-12-01 12263.929688 12405.790039 12313.360352 12355.110352 6467180000
2020-11-30 12027.160156 12244.650391 12224.25 12198.740234 7693430000
2020-11-27 12154.570313 12236.230469 12159.179688 12205.849609 3401890000
2020-11-25 12020.950195 12114.769531 12053.889648 12094.400391 4425030000
2020-11-24 11863.450195 12049.879883 11939.330078 12036.790039 6277790000
2020-11-23 11796.530273 11949.330078 11916.759766 11880.629883 5360830000
2020-11-20 11852.509766 11935.469727 11892.700195 11854.969727 5319340000
2020-11-19 11760.980469 11912.629883 11779.040039 11904.709961 5322580000
2020-11-18 11799.959961 11942.490234 11896.05957 11801.599609 4699160000
2020-11-17 11852.410156 11950.179688 11913.349609 11899.339844 4122770000
2020-11-16 11814.889648 11937.719727 11847.110352 11924.129883 4138920000
2020-11-13 11715.519531 11849.790039 11794.94043 11829.290039 3640680000
2020-11-12 11666.370117 11847.839844 11802.5 11709.589844 3862690000
2020-11-11 11638.900391 11793.570313 11656.650391 11786.429688 3823270000
2020-11-10 11424.610352 11665.870117 11622.44043 11553.860352 4712950000
2020-11-09 11703.490234 12108.070313 12046.660156 11713.780273 5823620000
2020-11-06 11737.129883 11920.540039 11869.900391 11895.230469 4156030000
2020-11-05 11784.150391 11924.280273 11816.330078 11890.929688 3823380000
2020-11-04 11394.209961 11663.30957 11443.769531 11590.780273 3606820000
2020-11-03 11004.839844 11213.919922 11038.660156 11160.570313 3190710000
2020-11-02 10830.950195 11071.080078 11010.450195 10957.610352 3196720000
2020-10-30 10822.570313 11129.80957 11103.469727 10911.589844 3662840000
2020-10-29 11030.19043 11287.629883 11064.469727 11185.589844 3222460000
2020-10-28 10999.070313 11249.950195 11230.900391 11004.870117 3912580000
2020-10-27 11361.860352 11465.05957 11409.339844 11431.349609 3079530000
2020-10-26 11221.05957 11545.629883 11440.639648 11358.94043 3186950000
2020-10-23 11434.860352 11548.849609 11536.009766 11548.280273 3134240000
2020-10-22 11369.290039 11548.769531 11526.969727 11506.009766 3414590000
2020-10-21 11476.080078 11613.790039 11530.389648 11484.69043 3445520000
2020-10-20 11471.230469 11632.889648 11531.830078 11516.490234 3483200000
2020-10-19 11454.570313 11778.110352 11732.339844 11478.879883 3455430000
2020-10-16 11648.530273 11827.419922 11761.830078 11671.55957 3156270000
2020-10-15 11559.099609 11740.679688 11559.879883 11713.870117 3304490000
2020-10-14 11714.349609 11939.919922 11889.070313 11768.730469 3393010000
2020-10-13 11821.830078 11946.980469 11901.759766 11863.900391 3607730000
2020-10-12 11704.129883 11965.540039 11732.330078 11876.259766 3862990000
2020-10-09 11476.660156 11581.230469 11487.599609 11579.94043 3475620000
2020-10-08 11384.330078 11448.230469 11443.349609 11420.980469 3486530000
2020-10-07 11258.349609 11380.55957 11271.679688 11364.599609 3891460000
2020-10-06 11124.450195 11392.410156 11314.530273 11154.599609 4360550000
2020-10-05 11162.519531 11335.209961 11169.110352 11332.490234 3597940000
2020-10-02 11033.69043 11244.870117 11082.530273 11075.019531 3715090000
2020-10-01 11240.530273 11344.129883 11291.990234 11326.509766 3978100000
2020-09-30 11092.900391 11277.959961 11092.900391 11167.509766 4228200000
2020-09-29 11065.629883 11153.230469 11109 11085.25 3363870000
2020-09-28 11019.139648 11120.790039 11084.379883 11117.530273 3562900000
2020-09-25 10639.980469 10939.549805 10680.459961 10913.55957 3767230000
2020-09-24 10520.219727 10799.549805 10551.019531 10672.269531 4080730000
2020-09-23 10612.910156 10962.030273 10950.820313 10632.990234 4074600000
2020-09-22 10737.519531 10979.650391 10873.299805 10963.639648 3492020000
2020-09-21 10519.490234 10782.740234 10610.139648 10778.799805 3885200000
2020-09-18 10639.950195 10977.679688 10973.450195 10793.280273 5745690000
2020-09-17 10783.80957 10974.450195 10796.049805 10910.280273 3726750000
2020-09-16 11046.429688 11245.419922 11222.080078 11050.469727 3661710000
2020-09-15 11127.980469 11244.459961 11193.959961 11190.320313 3772820000
2020-09-14 10982.259766 11118.290039 11010.139648 11056.650391 3716820000
2020-09-11 10728.030273 11033.040039 11010.070313 10853.549805 3609190000
2020-09-10 10875.019531 11299.530273 11235.530273 10919.589844 3814100000
2020-09-09 10970.450195 11217.69043 11064.759766 11141.55957 3531780000
2020-09-08 10837.200195 11131.5 10900.700195 10847.69043 3872230000
2020-09-04 10875.870117 11531.179688 11396.240234 11313.129883 4269190000
2020-09-03 11361.360352 11894.400391 11861.900391 11458.099609 4437500000
2020-09-02 11836.179688 12074.05957 12047.259766 12056.44043 3966140000
2020-09-01 11794.780273 11945.719727 11850.959961 11939.669922 3480780000
2020-08-31 11697.419922 11829.839844 11718.80957 11775.459961 3596980000
2020-08-28 11634.769531 11708.769531 11689.280273 11695.629883 2997810000
2020-08-27 11551.009766 11730.009766 11688.19043 11625.339844 3535800000
2020-08-26 11507.459961 11672.049805 11516.620117 11665.05957 3441550000
2020-08-25 11343.040039 11468.259766 11370.230469 11466.469727 3454500000
2020-08-24 11297.530273 11462.049805 11449.25 11379.719727 3885880000
2020-08-21 11245.44043 11326.209961 11258.44043 11311.799805 3905670000
2020-08-20 11090.030273 11283.620117 11096.400391 11264.950195 4170980000
2020-08-19 11132.099609 11257.419922 11214.799805 11146.459961 3467890000
2020-08-18 11103.830078 11230.620117 11170.75 11210.839844 3199470000
2020-08-17 11080.299805 11144.530273 11083.25 11129.730469 3193160000
2020-08-14 10972.05957 11058.44043 11042.240234 11019.299805 3491320000
2020-08-13 11007.5 11124.849609 11026.860352 11042.5 3444140000
2020-08-12 10877.160156 11036.719727 10878.120117 11012.240234 3716840000
2020-08-11 10762.709961 10989.419922 10942.660156 10782.820313 4303980000
2020-08-10 10849.459961 11040.240234 11033.730469 10968.360352 4018530000
2020-08-07 10920.370117 11126.040039 11072.530273 11010.980469 4230720000
2020-08-06 10963.410156 11121.19043 10989.980469 11108.070313 4086290000
2020-08-05 10943.719727 11002.110352 10967.870117 10998.400391 4119550000
2020-08-04 10852.900391 10941.910156 10897.889648 10941.169922 3973570000
2020-08-03 10831.150391 10927.55957 10848.639648 10902.799805 4173600000
2020-07-31 10557.700195 10747.799805 10741.469727 10745.269531 4418390000
2020-07-30 10412.089844 10609.589844 10450.120117 10587.80957 4135200000
2020-07-29 10464 10567.910156 10474.700195 10542.94043 3970900000
2020-07-28 10397.870117 10523.639648 10509.200195 10402.089844 3869230000
2020-07-27 10399.860352 10546.44043 10421.700195 10536.269531 4209900000
2020-07-24 10217.30957 10418.75 10294.410156 10363.179688 4205330000
2020-07-23 10407.870117 10728.120117 10689.5 10461.419922 4469470000
2020-07-22 10627.450195 10745.320313 10687.580078 10706.129883 4074020000
2020-07-21 10650.459961 10839.929688 10837.879883 10680.360352 5311750000
2020-07-20 10488.040039 10783.799805 10526.019531 10767.089844 4274340000
2020-07-17 10421.209961 10532.620117 10500.519531 10503.19043 4334280000
2020-07-16 10364.389648 10499.790039 10443.870117 10473.830078 4237290000
2020-07-15 10420.540039 10604.669922 10576.719727 10550.490234 4610540000
2020-07-14 10182.459961 10497.830078 10310.25 10488.580078 4419480000
2020-07-13 10368.040039 10824.780273 10729.919922 10390.839844 4822050000
2020-07-10 10447.009766 10622.349609 10545.910156 10617.44043 3509810000
2020-07-09 10379.910156 10578.099609 10563.719727 10547.75 3992920000
2020-07-08 10350.959961 10494.629883 10409.349609 10492.5 3999180000
2020-07-07 10337.980469 10518.980469 10412.459961 10343.889648 4314110000
2020-07-06 10354.980469 10462.049805 10360.379883 10433.650391 4529480000
2020-07-02 10194.05957 10310.360352 10268.669922 10207.629883 4017530000
2020-07-01 10048.040039 10197.19043 10063.669922 10154.629883 4595970000
2020-06-30 9863.669922 10085.589844 9875.290039 10058.769531 4474000000
2020-06-29 9663.610352 9877.339844 9771.719727 9874.150391 4306120000
2020-06-26 9749.070313 10000.669922 9995.120117 9757.219727 7279230000
2020-06-25 9810.469727 10023.280273 9899.360352 10017 4709620000
2020-06-24 9842.219727 10137.5 10092.919922 9909.169922 5549440000
2020-06-23 10112.44043 10221.849609 10130.830078 10131.370117 5712450000
2020-06-22 9916.599609 10059.610352 9945.490234 10056.480469 4468000000
2020-06-19 9872.94043 10053.910156 10042.129883 9946.120117 6068130000
2020-06-18 9885.660156 9959.200195 9892.480469 9943.049805 4294740000
2020-06-17 9891.80957 9991.209961 9943.30957 9910.530273 4249680000
2020-06-16 9748.379883 9963.629883 9949.780273 9895.870117 4639860000
2020-06-15 9403 9756.070313 9426.900391 9726.019531 4440650000
2020-06-12 9413.620117 9768.639648 9715.870117 9588.80957 4366190000
2020-06-11 9491.30957 9868.080078 9791.240234 9492.730469 5271000000
2020-06-10 9962.580078 10086.889648 10012.320313 10020.349609 5128400000
2020-06-09 9863.269531 10002.5 9867.19043 9953.75 5281860000
2020-06-08 9780.610352 9927.129883 9823.44043 9924.75 6143120000
2020-06-05 9685.349609 9845.69043 9703.540039 9814.080078 6572850000
2020-06-04 9560.410156 9716.139648 9649.650391 9615.80957 6074320000
2020-06-03 9627.169922 9707.780273 9651.860352 9682.910156 4638380000
2020-06-02 9472.080078 9611.219727 9566.530273 9608.379883 3962460000
2020-06-01 9462.320313 9571.280273 9471.419922 9552.049805 3824770000
2020-05-29 9324.730469 9505.549805 9382.349609 9489.870117 423570000
2020-05-28 9345.280273 9523.639648 9392.990234 9368.990234 4064220000
2020-05-27 9144.280273 9414.620117 9346.120117 9412.360352 4462450000
2020-05-26 9333.160156 9501.209961 9501.209961 9340.219727 4432310000
2020-05-22 9239.410156 9328.280273 9278.549805 9324.589844 3641830000
2020-05-21 9254.849609 9405.25 9375.19043 9284.879883 3725950000
2020-05-20 9304.200195 9392.820313 9305.620117 9375.780273 4292470000
2020-05-19 9183.25 9317.25 9227.459961 9185.099609 4144770000
2020-05-18 9154.349609 9267.219727 9177.150391 9234.830078 4318310000
2020-05-15 8821.379883 9018.400391 8839.990234 9014.55957 4221500000
2020-05-14 8705.25 8945.709961 8788.040039 8943.719727 3945080000
2020-05-13 8752.679688 9074.160156 9006.049805 8863.169922 4244110000
2020-05-12 9000.070313 9250.959961 9225.150391 9002.549805 4315070000
2020-05-11 9053.169922 9241.919922 9054.910156 9192.339844 3898690000
2020-05-08 9018.209961 9125.980469 9056.889648 9121.320313 3777340000
2020-05-07 8932.860352 9015.990234 8973.780273 8979.660156 3762070000
2020-05-06 8819.370117 8933.25 8874.700195 8854.389648 3620030000
2020-05-05 8781.30957 8909.959961 8809.660156 8809.120117 3913360000
2020-05-04 8537.830078 8715.820313 8555.320313 8710.709961 3422150000
2020-05-01 8566.839844 8754.459961 8681.290039 8604.950195 3722520000
2020-04-30 8825.830078 8926.110352 8911.019531 8889.549805 4316380000
2020-04-29 8765.009766 8957.269531 8802.700195 8914.709961 4378540000
2020-04-28 8600.700195 8830.570313 8825.69043 8607.730469 3707540000
2020-04-27 8697.370117 8754.570313 8717.980469 8730.160156 3678460000
2020-04-24 8464.419922 8642.929688 8530.080078 8634.519531 3673170000
2020-04-23 8475.200195 8635.230469 8528.839844 8494.75 3734720000
2020-04-22 8404.540039 8537.30957 8434.549805 8495.379883 3025060000
2020-04-21 8215.69043 8480.290039 8460.69043 8263.230469 3756290000
2020-04-20 8553.379883 8684.910156 8553.379883 8560.730469 3796950000
2020-04-17 8531.69043 8670.299805 8667.480469 8650.139648 4335020000
2020-04-16 8393.269531 8560.160156 8479.110352 8532.360352 3995870000
2020-04-15 8308.790039 8464.660156 8355.959961 8393.179688 3333750000
2020-04-14 8338.080078 8531.110352 8353.209961 8515.740234 3732820000
2020-04-13 8035.950195 8200.44043 8127.689941 8192.419922 3146860000
2020-04-09 8072.319824 8227.910156 8169.009766 8153.580078 4123670000
2020-04-08 7901.939941 8114.430176 7975.720215 8090.899902 3470730000
2020-04-07 7881.220215 8146.430176 8129.990234 7887.259766 4069410000
2020-04-06 7617.790039 7938.330078 7660.169922 7913.240234 3849100000
2020-04-03 7288.109863 7518.720215 7477.27002 7373.080078 3279100000
2020-04-02 7307.950195 7501.700195 7317.450195 7487.310059 3608190000
2020-04-01 7301.97998 7566.370117 7459.5 7360.580078 3685510000
2020-03-31 7642.859863 7880.310059 7740.060059 7700.100098 4059700000
2020-03-30 7539.970215 7784.350098 7583.459961 7774.149902 3846900000
2020-03-27 7491.140137 7716.240234 7554.25 7502.379883 3977010000
2020-03-26 7462.209961 7809.830078 7462.209961 7797.540039 3999850000
2020-03-25 7276.399902 7671.209961 7421.359863 7384.299805 4666440000
2020-03-24 7169.859863 7418.370117 7196.149902 7417.859863 4417380000
2020-03-23 6631.419922 6984.939941 6847.279785 6860.669922 4330610000
2020-03-20 6854.669922 7354.439941 7248.069824 6879.52002 5239940000
2020-03-19 6858.379883 7341.379883 6996.450195 7150.580078 4762170000
2020-03-18 6686.359863 7182.830078 6902.319824 6989.839844 4890820000
2020-03-17 6828.910156 7406.22998 7072 7334.779785 4900000000
2020-03-16 6882.859863 7422.200195 7392.72998 6904.589844 4594360000
2020-03-13 7219.089844 7875.930176 7610.390137 7874.879883 4685890000
2020-03-12 7194.669922 7712.330078 7398.580078 7201.799805 5066530000
2020-03-11 7850.950195 8181.359863 8136.25 7952.049805 4273890000
2020-03-10 7930.430176 8347.400391 8219.759766 8344.25 4431930000
2020-03-09 7943.160156 8243.30957 7957.930176 7950.680176 4530350000
2020-03-06 8375.129883 8612.360352 8469.019531 8575.620117 4279850000
2020-03-05 8677.389648 8921.080078 8790.089844 8738.589844 3748090000
2020-03-04 8757.660156 9019.959961 8834.099609 9018.089844 3602870000
2020-03-03 8602.889648 9070.320313 8965.099609 8684.089844 4336700000
2020-03-02 8543.349609 8952.80957 8667.139648 8952.169922 4232760000
2020-02-28 8264.160156 8591.820313 8269.740234 8567.370117 5301170000
2020-02-27 8562.049805 8904.110352 8744.030273 8566.480469 4536080000
2020-02-26 8927.799805 9148.320313 9011.549805 8980.780273 3567830000
2020-02-25 8940.490234 9315.259766 9301.200195 8965.610352 3583400000
2020-02-24 9166.009766 9322.879883 9188.44043 9221.280273 3177000000
2020-02-21 9542.330078 9715.950195 9708.009766 9576.589844 2743010000
2020-02-20 9636.94043 9820.860352 9799.200195 9750.969727 2735610000
2020-02-19 9777.099609 9838.370117 9782.80957 9817.179688 2462530000
2020-02-18 9675.799805 9747.679688 9679.040039 9732.740234 2273460000
2020-02-14 9693.049805 9746.360352 9728.900391 9731.179688 2222240000
2020-02-13 9650.019531 9748.320313 9657.040039 9711.969727 2239270000
2020-02-12 9666.69043 9728.769531 9688.599609 9725.959961 2355000000
2020-02-11 9617.209961 9714.740234 9680.889648 9638.94043 2423670000
2020-02-10 9493.629883 9628.660156 9493.629883 9628.389648 2179310000
2020-02-07 9496.530273 9570.089844 9526.639648 9520.509766 2238670000
2020-02-06 9505.679688 9575.660156 9540.980469 9572.150391 2267300000
2020-02-05 9454.929688 9574.94043 9574.099609 9508.679688 2462470000
2020-02-04 9374.049805 9485.379883 9398.389648 9467.969727 2445420000
2020-02-03 9188.549805 9299.849609 9190.719727 9273.400391 2420510000
2020-01-31 9123.219727 9324.799805 9324.330078 9150.94043 2685840000
2020-01-30 9185.179688 9303 9211.150391 9298.929688 2333500000
2020-01-29 9249.040039 9329.120117 9318.259766 9275.160156 2223480000
2020-01-28 9182.330078 9288.870117 9201.820313 9269.679688 2157830000
2020-01-27 9088.040039 9185.450195 9092.459961 9139.30957 2583330000
2020-01-24 9273.230469 9451.429688 9446.209961 9314.910156 2611710000
2020-01-23 9334.129883 9409.200195 9377.719727 9402.480469 2460050000
2020-01-22 9375.129883 9439.290039 9413.610352 9383.769531 2449390000
2020-01-21 9350.200195 9397.580078 9361.070313 9370.80957 2684540000
2020-01-17 9346.80957 9393.480469 9392.370117 9388.94043 2522670000
2020-01-16 9301.320313 9357.919922 9313.450195 9357.129883 2301400000
2020-01-15 9231.139648 9298.820313 9253.759766 9258.700195 2435650000
2020-01-14 9226.490234 9298.330078 9270.610352 9251.330078 2542170000
2020-01-13 9193.05957 9274.490234 9213.719727 9273.929688 2530270000
2020-01-10 9164.660156 9235.200195 9232.950195 9178.860352 2378990000
2020-01-09 9158.5 9215.950195 9202.269531 9203.429688 2534700000
2020-01-08 9059.379883 9168.889648 9068.030273 9129.240234 2464090000
2020-01-07 9042.549805 9091.929688 9076.639648 9068.580078 2352850000
2020-01-06 8943.5 9072.410156 8943.5 9071.469727 2788120000
2020-01-03 8976.429688 9065.759766 8976.429688 9020.769531 2567400000
2020-01-02 9010.889648 9093.429688 9039.459961 9092.19043 2848370000
2019-12-31 8912.769531 8975.360352 8918.740234 8972.599609 2182800000
2019-12-30 8909.19043 9006.360352 9004.450195 8945.990234 2042420000
2019-12-27 8987.320313 9052 9049.469727 9006.620117 1832200000
2019-12-26 8968.459961 9022.459961 8970.209961 9022.389648 1634920000
2019-12-24 8934.360352 8957.120117 8955.009766 8952.879883 1014520000
2019-12-23 8934.549805 8956.639648 8950.200195 8945.650391 2025450000
2019-12-20 8901.870117 8931.910156 8911.839844 8924.959961 3825460000
2019-12-19 8838.969727 8888.129883 8838.969727 8887.219727 2415950000
2019-12-18 8820.419922 8848.759766 8834.650391 8827.740234 2727870000
2019-12-17 8804.599609 8831.990234 8829.469727 8823.360352 2374120000
2019-12-16 8789.769531 8833.450195 8791.30957 8814.230469 2346290000
2019-12-13 8697.580078 8768.870117 8713.910156 8734.879883 2188720000
2019-12-12 8633.599609 8745.820313 8645.360352 8717.320313 2388270000
2019-12-11 8622.360352 8658.480469 8631.120117 8654.049805 1937850000
2019-12-10 8600.820313 8650.759766 8623.55957 8616.179688 2053390000
2019-12-09 8619.769531 8678.849609 8650.860352 8621.830078 2088520000
2019-12-06 8630.580078 8665.44043 8634.25 8656.530273 2053530000
2019-12-05 8541.919922 8588.889648 8587.929688 8570.700195 2123380000
2019-12-04 8552.379883 8584.879883 8557.450195 8566.669922 2150680000
2019-12-03 8435.400391 8523.980469 8460.719727 8520.639648 2308600000
2019-12-02 8540.160156 8672.839844 8672.839844 8567.990234 2225940000
2019-11-29 8664.040039 8697.320313 8682.009766 8665.469727 1099090000
2019-11-27 8662.580078 8705.910156 8669.589844 8705.179688 1744580000
2019-11-26 8625.620117 8659.730469 8635.400391 8647.929688 2434570000
2019-11-25 8559.650391 8633.150391 8559.650391 8632.490234 2256070000
2019-11-22 8477.490234 8535.459961 8530.540039 8519.879883 1877090000
2019-11-21 8487.290039 8530.730469 8527.870117 8506.209961 2056230000
2019-11-20 8468.629883 8578.269531 8543.570313 8526.730469 2596030000
2019-11-19 8536.730469 8589.759766 8578.019531 8570.660156 2075000000
2019-11-18 8503.620117 8559.780273 8529.160156 8549.94043 2047240000
2019-11-15 8506.799805 8540.830078 8524.480469 8540.830078 2188210000
2019-11-14 8441.580078 8485.360352 8461.05957 8479.019531 2106550000
2019-11-13 8451.339844 8496.900391 8455.019531 8482.099609 2173320000
2019-11-12 8462.990234 8514.839844 8471.070313 8486.089844 1987820000
2019-11-11 8425.480469 8467.290039 8431.259766 8464.280273 1715470000
2019-11-08 8405.889648 8475.570313 8422.669922 8475.30957 1974190000
2019-11-07 8415.870117 8483.160156 8455.110352 8434.519531 2393950000
2019-11-06 8379.330078 8426.570313 8426.570313 8410.629883 2332650000
2019-11-05 8421.049805 8457.389648 8446.620117 8434.679688 2316710000
2019-11-04 8421.299805 8451.370117 8445.5 8433.200195 2149910000
2019-11-01 8326.55957 8386.75 8335.049805 8386.400391 2057310000
2019-10-31 8248.80957 8321.799805 8314.379883 8292.360352 2258270000
2019-10-30 8241.700195 8315.5 8284.280273 8303.980469 1928420000
2019-10-29 8275.139648 8319.290039 8313.349609 8276.849609 1834530000
2019-10-28 8285.269531 8335.55957 8285.769531 8325.990234 1956280000
2019-10-25 8150.589844 8249.969727 8150.589844 8243.120117 1894740000
2019-10-24 8137.660156 8187.839844 8180.040039 8185.799805 1882490000
2019-10-23 8078.350098 8122.879883 8090.240234 8119.790039 1805030000
2019-10-22 8101.97998 8194.620117 8188.120117 8104.299805 1847200000
2019-10-21 8117.259766 8164.140137 8137.419922 8162.990234 1752860000
2019-10-18 8045.370117 8157.359863 8149.850098 8089.540039 2012930000
2019-10-17 8131.25 8183.640137 8176.910156 8156.850098 1861570000
2019-10-16 8103.379883 8146.149902 8119.810059 8124.180176 1886720000
2019-10-15 8071.810059 8166.180176 8074.850098 8148.709961 1836650000
2019-10-14 8036.410156 8069.850098 8044.350098 8048.649902 1419730000
2019-10-11 8046.799805 8115.799805 8047.339844 8057.040039 2176080000
2019-10-10 7899.810059 7982.839844 7904.560059 7950.779785 1778740000
2019-10-09 7873.52002 7930.919922 7895.959961 7903.740234 1553900000
2019-10-08 7823.72998 7921.879883 7898.27002 7823.779785 1933580000
2019-10-07 7942.080078 8013.310059 7956.410156 7956.290039 1739450000
2019-10-04 7899.390137 7986.620117 7908.439941 7982.470215 1736890000
2019-10-03 7700 7872.259766 7787.02002 7872.259766 2141490000
2019-10-02 7744.959961 7852.700195 7851.129883 7785.25 2495160000
2019-10-01 7906.290039 8062.5 8026.830078 7908.680176 2243650000
2019-09-30 7949.629883 8012.160156 7964.089844 7999.339844 1805820000
2019-09-27 7890.279785 8051.830078 8047.109863 7939.629883 2037720000
2019-09-26 7991.02002 8072.109863 8070.120117 8030.660156 1832800000
2019-09-25 7935.569824 8095 7990.660156 8077.379883 2015270000
2019-09-24 7969.649902 8158.830078 8147.22998 7993.629883 2302600000
2019-09-23 8085.339844 8135.810059 8106.490234 8112.459961 1780160000
2019-09-20 8086.160156 8202.820313 8184.879883 8117.669922 3359380000
2019-09-19 8174.319824 8237.429688 8193.589844 8182.879883 1792700000
2019-09-18 8086.220215 8179.870117 8174.620117 8177.390137 2034880000
2019-09-17 8139.819824 8188.22998 8148.649902 8186.02002 1850340000
2019-09-16 8121.25 8165.330078 8121.640137 8153.540039 1869220000
2019-09-13 8165.470215 8210.200195 8190.569824 8176.709961 1976770000
2019-09-12 8176.72998 8243.799805 8206.580078 8194.469727 2159260000
2019-09-11 8081.560059 8169.680176 8091.680176 8169.680176 2310440000
2019-09-10 8001.680176 8086.529785 8049.97998 8084.160156 2362860000
2019-09-09 8052.339844 8131.660156 8130.910156 8087.439941 2172240000
2019-09-06 8098.52002 8134.390137 8125.580078 8103.069824 1876380000
2019-09-05 8061.290039 8134.419922 8061.290039 8116.830078 2096300000
2019-09-04 7928.939941 7981.410156 7949.810059 7976.879883 1891300000
2019-09-03 7847.319824 7940.370117 7906.439941 7874.160156 1936210000
2019-08-30 7914.740234 8017.910156 8015.160156 7962.879883 1665840000
2019-08-29 7925.830078 7992.290039 7945.779785 7973.390137 1700840000
2019-08-28 7766.669922 7866.870117 7798.350098 7856.879883 1656930000
2019-08-27 7795.180176 7916.830078 7908.779785 7826.950195 1913760000
2019-08-26 7789.049805 7856.040039 7829.580078 7853.740234 1688860000
2019-08-23 7730.77002 8005.339844 7943.649902 7751.77002 2207070000
2019-08-22 7937.120117 8048.580078 8038.790039 7991.390137 1777630000
2019-08-21 7998.5 8036.939941 8017.069824 8020.209961 1716370000
2019-08-20 7948.089844 8010.580078 7989.359863 7948.560059 1747580000
2019-08-19 7895.990234 8026.75 8006.180176 8002.810059 1934980000
2019-08-16 7828.350098 7907.52002 7828.350098 7895.990234 1995130000
2019-08-15 7716.549805 7805.930176 7790.200195 7766.620117 2182590000
2019-08-14 7762.870117 7900.279785 7877.330078 7773.939941 2522870000
2019-08-13 7851.580078 8065.240234 7852.370117 8016.359863 2346980000
2019-08-12 7833.790039 7924.990234 7907.490234 7863.410156 2056360000
2019-08-09 7910.350098 8020.560059 7997.189941 7959.140137 2224330000
2019-08-08 7896.149902 8041.120117 7921.589844 8039.160156 2415670000
2019-08-07 7702.419922 7881.379883 7747.27002 7862.830078 2453230000
2019-08-06 7739.569824 7845.009766 7804.509766 7833.27002 2201610000
2019-08-05 7662.899902 7836.450195 7823.330078 7726.040039 2636740000
2019-08-02 7953.669922 8068.799805 8056.419922 8004.069824 2252550000
2019-08-01 8080.52002 8311.040039 8190.560059 8111.120117 2792650000
2019-07-31 8110.02002 8299.830078 8290.799805 8175.419922 2667060000
2019-07-30 8228.019531 8295.459961 8231.769531 8273.610352 1884300000
2019-07-29 8247.370117 8325.280273 8325.099609 8293.330078 1874780000
2019-07-26 8291.120117 8339.639648 8294.299805 8330.209961 1954350000
2019-07-25 8233.400391 8295.950195 8294.679688 8238.540039 2023130000
2019-07-24 8226.5 8321.80957 8227.360352 8321.5 1947550000
2019-07-23 8193.889648 8251.830078 8242.5 8251.400391 1832220000
2019-07-22 8171.540039 8218.419922 8171.990234 8204.139648 1845770000
2019-07-19 8144.629883 8245.780273 8241.339844 8146.490234 1878730000
2019-07-18 8135.120117 8215.580078 8151.759766 8207.240234 2016310000
2019-07-17 8184.660156 8230.669922 8224 8185.209961 1846960000
2019-07-16 8204.230469 8259.75 8251.660156 8222.799805 1933960000
2019-07-15 8236.269531 8264.780273 8263.179688 8258.19043 1783980000
2019-07-12 8201.519531 8245.660156 8209.200195 8244.139648 1824870000
2019-07-11 8171.629883 8226.179688 8219.280273 8196.040039 1966970000
2019-07-10 8160.560059 8228.599609 8183.189941 8202.530273 2060510000
2019-07-09 8061.319824 8146.97998 8061.410156 8141.72998 1866770000
2019-07-08 8078.390137 8161.790039 8112.910156 8098.379883 177320000
2019-07-05 8093.660156 8171.970215 8123.279785 8161.790039 149410000
2019-07-03 8122.339844 8170.22998 8129.569824 8170.22998 1548190000
2019-07-02 8063.109863 8109.370117 8086.649902 8109.089844 1946320000
2019-07-01 8059.290039 8150.450195 8145.850098 8091.160156 2208900000
2019-06-28 7961.459961 8010.149902 7988.759766 8006.240234 4078990000
2019-06-27 7935.470215 7976.580078 7939.359863 7967.759766 2023120000
2019-06-26 7903.069824 7974.279785 7933.919922 7909.970215 2104750000
2019-06-25 7879.149902 8007.310059 8005.27002 7884.720215 2127310000
2019-06-24 8004.629883 8047.560059 8040.580078 8005.700195 2070370000
2019-06-21 8011.200195 8073.02002 8028.689941 8031.709961 2894340000
2019-06-20 7996.870117 8088.879883 8087.450195 8051.339844 2053530000
2019-06-19 7930.379883 7998.589844 7970.259766 7987.319824 2014080000
2019-06-18 7911.669922 8005.209961 7920.97998 7953.879883 2244920000
2019-06-17 7812.609863 7865.97998 7819.430176 7845.02002 1935290000
2019-06-14 7778.120117 7819.209961 7807.189941 7796.660156 1804340000
2019-06-13 7813.600098 7848.359863 7822.560059 7837.129883 1838930000
2019-06-12 7773.970215 7819.160156 7803.129883 7792.720215 1952790000
2019-06-11 7798.629883 7909.990234 7901.040039 7822.569824 2114680000
2019-06-10 7795.759766 7895.439941 7798.870117 7823.169922 2049370000
2019-06-07 7647.910156 7767.02002 7652.970215 7742.100098 2066020000
2019-06-06 7546.220215 7634.120117 7582.240234 7615.549805 2070940000
2019-06-05 7498.169922 7589.470215 7585.680176 7575.47998 2115570000
2019-06-04 7385.02002 7529.5 7413.939941 7527.120117 2369150000
2019-06-03 7292.220215 7457.660156 7441.209961 7333.02002 2576920000
2019-05-31 7448.22998 7506.859863 7470.950195 7453.149902 2236940000
2019-05-30 7527.660156 7595.899902 7565.459961 7567.720215 1872000000
2019-05-29 7503.939941 7581.109863 7553.02002 7547.310059 2278790000
2019-05-28 7603.759766 7693.740234 7655.660156 7607.350098 2352670000
2019-05-24 7631.25 7694.149902 7675.569824 7637.009766 1682920000
2019-05-23 7585.319824 7665.149902 7660.720215 7628.279785 2243420000
2019-05-22 7738.350098 7786.330078 7749.799805 7750.839844 1881830000
2019-05-21 7752.919922 7804.439941 7765.569824 7785.720215 1993210000
2019-05-20 7678.350098 7747.27002 7714.060059 7702.379883 2122410000
2019-05-17 7810.350098 7918.709961 7829.029785 7816.279785 2134120000
2019-05-16 7826.669922 7946.22998 7832.580078 7898.049805 2163120000
2019-05-15 7682.240234 7838.720215 7682.799805 7822.149902 2001530000
2019-05-14 7665.299805 7776.200195 7689.660156 7734.490234 2084850000
2019-05-13 7627.220215 7760.830078 7720.069824 7647.02002 2478860000
2019-05-10 7759.339844 7949.339844 7881.310059 7916.939941 2387720000
2019-05-09 7796.160156 7929.779785 7853.209961 7910.589844 2520770000
2019-05-08 7923.350098 8004.490234 7946.240234 7943.319824 2175100000
2019-05-07 7899.02002 8070.970215 8043.52002 7963.759766 2376660000
2019-05-06 7981.850098 8135.540039 7981.850098 8123.290039 1966120000
2019-05-03 8084.799805 8164.709961 8092.879883 8164 2046040000
2019-05-02 7976.77002 8094.060059 8046.47998 8036.77002 2158600000
2019-05-01 8048.22998 8146 8132.930176 8049.640137 2247420000
2019-04-30 8050.549805 8124.609863 8104.910156 8095.390137 2115770000
2019-04-29 8136.410156 8176.080078 8147.649902 8161.850098 1761110000
2019-04-26 8060.890137 8146.419922 8100.279785 8146.399902 1971270000
2019-04-25 8075.410156 8151.839844 8150.850098 8118.680176 2063270000
2019-04-24 8101.700195 8139.549805 8122.879883 8102.009766 2022490000
2019-04-23 8023.810059 8128.870117 8026.75 8120.819824 2075070000
2019-04-22 7965.899902 8017.149902 7969.370117 8015.27002 1776060000
2019-04-18 7950.970215 8002.310059 7998.450195 7998.060059 2089360000
2019-04-17 7973.379883 8052.399902 8044.970215 7996.080078 2290690000
2019-04-16 7978.810059 8017.560059 8000.569824 8000.22998 2095330000
2019-04-15 7933.569824 7993.330078 7987.160156 7976.009766 1816920000
2019-04-12 7952.609863 7992.089844 7984.149902 7984.160156 1955290000
2019-04-11 7933.410156 7975.200195 7975.200195 7947.359863 1956840000
2019-04-10 7916.899902 7965.330078 7922.72998 7964.240234 1998280000
2019-04-09 7897.609863 7945.549805 7924.77002 7909.279785 2067570000
2019-04-08 7891.850098 7955.899902 7924.890137 7953.879883 2069190000
2019-04-05 7909.140137 7940.450195 7914.509766 7938.689941 2148730000
2019-04-04 7844.959961 7917.649902 7894.259766 7891.779785 2094200000
2019-04-03 7870.899902 7938.259766 7891.180176 7895.549805 2487210000
2019-04-02 7811.279785 7854.919922 7824.609863 7848.689941 2110100000
2019-04-01 7777.089844 7831.450195 7800.240234 7828.910156 2198050000
2019-03-29 7688.509766 7733.620117 7726.709961 7729.319824 2233470000
2019-03-28 7619.819824 7689.160156 7660.069824 7669.169922 1902060000
2019-03-27 7582.089844 7712.839844 7702.049805 7643.379883 2221650000
2019-03-26 7649.209961 7738.169922 7700 7691.52002 2068900000
2019-03-25 7579.290039 7662.379883 7618.97998 7637.540039 2130230000
2019-03-22 7642.569824 7817.830078 7800.25 7642.669922 2490730000
2019-03-21 7705.430176 7850.109863 7705.430176 7838.959961 2483580000
2019-03-20 7674.040039 7779.240234 7721.950195 7728.970215 2424400000
2019-03-19 7699.149902 7767.890137 7747.399902 7723.950195 2433160000
2019-03-18 7677.740234 7737.669922 7696.379883 7714.47998 2274490000
2019-03-15 7652.040039 7714.959961 7658.410156 7688.529785 3447190000
2019-03-14 7627.02002 7653.100098 7644.790039 7630.910156 2176510000
2019-03-13 7619.459961 7677.069824 7621.379883 7643.410156 2366350000
2019-03-12 7560.459961 7611.129883 7571.850098 7591.029785 2161400000
2019-03-11 7442.399902 7558.22998 7442.560059 7558.060059 2226950000
2019-03-08 7332.919922 7411.52002 7334.350098 7408.140137 2245430000
2019-03-07 7397.189941 7489.080078 7483.790039 7421.459961 2440840000
2019-03-06 7499.870117 7579.02002 7575.379883 7505.919922 2242810000
2019-03-05 7543.540039 7598.660156 7582.290039 7576.359863 2142610000
2019-03-04 7501.560059 7643.660156 7636.620117 7577.569824 2569590000
2019-03-01 7540.75 7603.040039 7587.450195 7595.350098 2463190000
2019-02-28 7516.47998 7561.899902 7533.310059 7532.529785 2647080000
2019-02-27 7485.390137 7562.290039 7526.419922 7554.509766 2423360000
2019-02-26 7524.310059 7573.220215 7535.290039 7549.299805 2257710000
2019-02-25 7551.609863 7602.689941 7585.299805 7554.459961 2363140000
2019-02-22 7479.009766 7527.540039 7481.629883 7527.540039 2417680000
2019-02-21 7430.890137 7485.75 7475.410156 7459.709961 2119080000
2019-02-20 7455.25 7513.700195 7490.310059 7489.069824 2181760000
2019-02-19 7450.27002 7507.790039 7450.75 7486.77002 2120790000
2019-02-15 7440.259766 7477.279785 7468.569824 7472.410156 2257750000
2019-02-14 7375.709961 7454.419922 7390.25 7426.950195 2103370000
2019-02-13 7413.839844 7461.660156 7437.459961 7420.379883 2093800000
2019-02-12 7349.799805 7419.430176 7358.850098 7414.620117 2124330000
2019-02-11 7290.029785 7343.560059 7327.370117 7307.899902 1897800000
2019-02-08 7225.140137 7299.439941 7232.299805 7298.200195 2086260000
2019-02-07 7235.049805 7336.740234 7316.5 7288.350098 2295080000
2019-02-06 7346.720215 7410.77002 7400.439941 7375.279785 2167130000
2019-02-05 7355.359863 7408.680176 7356.339844 7402.080078 2265520000
2019-02-04 7261.069824 7348.22998 7266.279785 7347.540039 2099470000
2019-02-01 7243.410156 7299.939941 7256.370117 7263.870117 2383430000
2019-01-31 7205.950195 7303.120117 7208.169922 7281.740234 2918710000
2019-01-30 7065.569824 7201.310059 7094.790039 7183.080078 2544050000
2019-01-29 7011.470215 7092.290039 7087.490234 7028.290039 2089690000
2019-01-28 7034.25 7086.299805 7075.009766 7085.680176 2435480000
2019-01-25 7111.089844 7174.560059 7128.180176 7164.859863 2440840000
2019-01-24 7029.950195 7078.959961 7042.25 7073.459961 2400290000
2019-01-23 6953.22998 7084.850098 7061.649902 7025.77002 2274420000
2019-01-22 6979.810059 7110.160156 7109.569824 7020.359863 2380950000
2019-01-18 7096.620117 7185.379883 7134.100098 7157.22998 2451240000
2019-01-17 7003.620117 7113.950195 7010.129883 7084.459961 2128840000
2019-01-16 7028.120117 7079.629883 7033.75 7034.689941 2149580000
2019-01-15 6928.120117 7025.850098 6931.390137 7023.830078 2038090000
2019-01-14 6887.47998 6936.220215 6908.029785 6905.919922 1942210000
2019-01-11 6933.600098 6975.649902 6947.459961 6971.47998 2066500000
2019-01-10 6877.080078 6991.370117 6908.649902 6986.069824 2179080000
2019-01-09 6899.560059 6985.220215 6923.060059 6957.080078 2422590000
2019-01-08 6795.859863 6909.580078 6893.439941 6897 2380290000
2019-01-07 6741.399902 6855.600098 6757.529785 6823.470215 2507550000
2019-01-04 6554.240234 6760.689941 6567.140137 6738.859863 2579550000
2019-01-03 6457.129883 6600.209961 6584.77002 6463.5 2607290000
2019-01-02 6506.879883 6693.709961 6506.910156 6665.939941 2261800000
2018-12-31 6570.060059 6659.959961 6649.52002 6635.279785 2098560000
2018-12-28 6529.220215 6684.180176 6616.790039 6584.52002 2199090000
2018-12-27 6336.970215 6583.009766 6457.189941 6579.490234 2415870000
2018-12-26 6214.339844 6555.529785 6257.859863 6554.359863 2558940000
2018-12-24 6190.169922 6355.180176 6278.490234 6192.919922 1647270000
2018-12-21 6304.629883 6586.680176 6573.490234 6332.990234 4534120000
2018-12-20 6447.910156 6666.200195 6607.759766 6528.410156 3258090000
2018-12-19 6586.5 6868.859863 6777.589844 6636.830078 2899950000
2018-12-18 6733.709961 6847.27002 6809.819824 6783.910156 2595400000
2018-12-17 6710.009766 6931.810059 6886.459961 6753.72998 2665240000
2018-12-14 6898.990234 7027.169922 6986.370117 6910.660156 2200510000
2018-12-13 7034.819824 7154.640137 7135.279785 7070.330078 2143520000
2018-12-12 7096.560059 7197.290039 7127 7098.310059 2412300000
2018-12-11 6983.009766 7129.830078 7121.660156 7031.830078 2246060000
2018-12-10 6878.990234 7047.620117 6959.629883 7020.52002 2367560000
2018-12-07 6945.27002 7205.370117 7163.490234 6969.25 2475160000
2018-12-06 6984.339844 7189.52002 7017.049805 7188.259766 2833870000
2018-12-04 7150.109863 7421.109863 7407.950195 7158.430176 2635810000
2018-12-03 7392.220215 7486.509766 7486.129883 7441.509766 2621020000
2018-11-30 7255.680176 7332.790039 7279.299805 7330.540039 2542820000
2018-11-29 7217.689941 7319.959961 7267.370117 7273.080078 1983460000
2018-11-28 7090.97998 7292.709961 7135.080078 7291.589844 2390260000
2018-11-27 7014.359863 7105.140137 7041.22998 7082.700195 2067360000
2018-11-26 7003.120117 7083.930176 7026.5 7081.850098 2011180000
2018-11-23 6919.160156 6987.890137 6919.52002 6938.97998 958950000
2018-11-21 6951.620117 7029.930176 6985.509766 6972.25 1858050000
2018-11-20 6830.759766 6994.75 6867.430176 6908.819824 2664950000
2018-11-19 7011.399902 7224.120117 7217.240234 7028.47998 2354020000
2018-11-16 7171.700195 7274.859863 7193.600098 7247.870117 2438260000
2018-11-15 7072.359863 7274.259766 7112.830078 7259.029785 2508720000
2018-11-14 7101.169922 7285.569824 7265.390137 7136.390137 2540220000
2018-11-13 7182.859863 7319.120117 7230.689941 7200.870117 2343940000
2018-11-12 7193.77002 7371.089844 7364.049805 7200.870117 2289070000
2018-11-09 7349.47998 7474.339844 7468.509766 7406.899902 2418490000
2018-11-08 7499.709961 7566.930176 7544.169922 7530.879883 2462430000
2018-11-07 7435.870117 7572.930176 7446.089844 7570.75 2677530000
2018-11-06 7320.890137 7400.640137 7326.069824 7375.959961 2285680000
2018-11-05 7255.879883 7349.22998 7344.080078 7328.850098 2166470000
2018-11-02 7298.680176 7466.529785 7424.02002 7356.990234 2889910000
2018-11-01 7286.5 7435.879883 7327.819824 7434.060059 2708880000
2018-10-31 7270.629883 7368.490234 7276.620117 7305.899902 2899730000
2018-10-30 7001.47998 7166.839844 7017.870117 7161.649902 2681310000
2018-10-29 6922.830078 7295.609863 7272.419922 7050.290039 2689550000
2018-10-26 7057 7283.319824 7125.180176 7167.209961 2964780000
2018-10-25 7178.540039 7364.819824 7197.490234 7318.339844 2741810000
2018-10-24 7099 7435.689941 7423.209961 7108.399902 2935550000
2018-10-23 7260.129883 7472.580078 7328.549805 7437.540039 2735820000
2018-10-22 7424.740234 7520.540039 7486.740234 7468.629883 2282400000
2018-10-19 7428.299805 7582.890137 7530.160156 7449.029785 2532220000
2018-10-18 7452.459961 7616.859863 7616.470215 7485.140137 2545950000
2018-10-17 7563.089844 7670.490234 7669.259766 7642.700195 2364720000
2018-10-16 7493.439941 7658.140137 7501.779785 7645.490234 2623300000
2018-10-15 7400.069824 7500.930176 7473.330078 7430.740234 2148850000
2018-10-12 7368.330078 7516.689941 7507.839844 7496.890137 2650290000
2018-10-11 7274.040039 7493.209961 7388.069824 7329.060059 3139290000
2018-10-10 7420.560059 7701.200195 7694.080078 7422.049805 3077330000
2018-10-09 7718.950195 7799.75 7728.509766 7738.02002 2459040000
2018-10-08 7654.839844 7797.319824 7747.100098 7735.950195 2239640000
2018-10-05 7715.970215 7902.669922 7874.759766 7788.450195 2672900000
2018-10-04 7833.160156 7997.169922 7993.330078 7879.509766 3284550000
2018-10-03 8012.029785 8053.930176 8034.649902 8025.089844 3057330000
2018-10-02 7983.990234 8054.149902 8024.470215 7999.549805 2391370000
2018-10-01 8019.77002 8107.379883 8091.5 8037.299805 2283230000
2018-09-28 8015.870117 8065.060059 8024.5 8046.350098 2323940000
2018-09-27 8017.910156 8071.560059 8021.220215 8041.970215 2053770000
2018-09-26 7982.759766 8067.029785 8011.680176 7990.370117 2297030000
2018-09-25 7979.290039 8014.120117 8001.589844 8007.470215 2288140000
2018-09-24 7912.470215 7997.899902 7939.379883 7993.25 2416380000
2018-09-21 7979.669922 8057.259766 8041.689941 7986.959961 3706820000
2018-09-20 7986.410156 8039.060059 7993.529785 8028.22998 2287150000
2018-09-19 7917.72998 7976.120117 7962.549805 7950.040039 2156730000
2018-09-18 7901.009766 7986.100098 7903.569824 7956.109863 2317990000
2018-09-17 7890.069824 8002.779785 7992.209961 7895.790039 2284140000
2018-09-14 7979.779785 8040.830078 8026.160156 8010.040039 2033720000
2018-09-13 7989.850098 8037.509766 7999.930176 8013.709961 2318720000
2018-09-12 7884.049805 7965.390137 7958.870117 7954.22998 2341850000
2018-09-11 7880.919922 7986.319824 7894.870117 7972.470215 2336600000
2018-09-10 7890.390137 7945.029785 7939.569824 7924.160156 2041450000
2018-09-07 7873.930176 7962.529785 7878.790039 7902.540039 2146380000
2018-09-06 7885.490234 8001.970215 7998.27002 7922.72998 2368680000
2018-09-05 7962.350098 8077.839844 8073.529785 7995.169922 2596780000
2018-09-04 8042.140137 8104.069824 8087.950195 8091.25 2229520000
2018-08-31 8079.310059 8119.819824 8079.310059 8109.540039 1899910000
2018-08-30 8069.569824 8133.299805 8094.200195 8088.359863 2014450000
2018-08-29 8042.100098 8113.560059 8044.339844 8109.689941 1897000000
2018-08-28 8009.589844 8046.310059 8039.009766 8030.040039 1961300000
2018-08-27 7976.600098 8024.939941 7989.640137 8017.899902 2319130000
2018-08-24 7907.100098 7949.709961 7907.810059 7945.97998 1886600000
2018-08-23 7866.529785 7926.319824 7886.470215 7878.459961 1879890000
2018-08-22 7840.839844 7897.629883 7844.040039 7889.100098 1660460000
2018-08-21 7836.790039 7897.680176 7840.089844 7859.169922 1766630000
2018-08-20 7787.899902 7837.140137 7834.370117 7821.009766 1698970000
2018-08-17 7752.680176 7830.779785 7786.640137 7816.330078 1843150000
2018-08-16 7795.740234 7849.669922 7826.950195 7806.52002 1979540000
2018-08-15 7732.689941 7832.660156 7810.02002 7774.120117 2286960000
2018-08-14 7815.5 7878.22998 7847.879883 7870.890137 1917360000
2018-08-13 7814.27002 7888.660156 7848 7819.709961 1914240000
2018-08-10 7818.370117 7866.189941 7834.709961 7839.109863 2095180000
2018-08-09 7881.060059 7923.350098 7886.52002 7891.779785 2032950000
2018-08-08 7864.459961 7901.689941 7880 7888.330078 2087850000
2018-08-07 7868.649902 7898.200195 7878.620117 7883.660156 2197590000
2018-08-06 7801.879883 7859.680176 7809.540039 7859.680176 2238170000
2018-08-03 7783.299805 7824.060059 7819.22998 7812.009766 2018700000
2018-08-02 7659.52002 7808.850098 7659.52002 7802.689941 2081300000
2018-08-01 7670.709961 7732.680176 7701.819824 7707.290039 2223550000
2018-07-31 7614.839844 7709.490234 7654.589844 7671.790039 2195050000
2018-07-30 7604.240234 7740.259766 7735.27002 7630 2143410000
2018-07-27 7698.959961 7889.75 7889.75 7737.419922 2176170000
2018-07-26 7834.080078 7881.299805 7848.040039 7852.180176 2263070000
2018-07-25 7838.759766 7933.310059 7839.089844 7932.240234 1902790000
2018-07-24 7814.330078 7928.790039 7914.350098 7840.77002 2014850000
2018-07-23 7776.549805 7846.759766 7806.930176 7841.870117 1654290000
2018-07-20 7815.859863 7860.25 7843.080078 7820.200195 1786250000
2018-07-19 7811.149902 7849.850098 7829.799805 7825.299805 1853030000
2018-07-18 7822.830078 7863.77002 7859.430176 7854.439941 1857670000
2018-07-17 7749.609863 7867.149902 7751.970215 7855.120117 1740680000
2018-07-16 7791.97998 7838.819824 7831.740234 7805.720215 1730190000
2018-07-13 7803.339844 7843.52002 7827.620117 7825.97998 1714140000
2018-07-12 7746.759766 7825.669922 7752.709961 7823.919922 1926110000
2018-07-11 7696.580078 7748.160156 7698.509766 7716.609863 1761420000
2018-07-10 7731.97998 7777.47998 7770.629883 7759.200195 1725210000
2018-07-09 7702.060059 7757.279785 7731.740234 7756.200195 1837330000
2018-07-06 7588.649902 7695.810059 7595.930176 7688.390137 1704580000
2018-07-05 7511.430176 7589.189941 7550.660156 7586.430176 1745030000
2018-07-03 7498.5 7594.330078 7593.629883 7502.669922 1179310000
2018-07-02 7443.100098 7568.100098 7451.899902 7567.689941 1767910000
2018-06-29 7502.950195 7573.589844 7544.129883 7510.299805 2192010000
2018-06-28 7419.560059 7526.069824 7438.109863 7503.680176 2195400000
2018-06-27 7444.169922 7610.669922 7586.330078 7445.080078 2306430000
2018-06-26 7527 7597.490234 7553.740234 7561.629883 2058640000
2018-06-25 7477.72998 7639.72998 7631.120117 7532.009766 2415090000
2018-06-22 7679.120117 7739.709961 7739.689941 7692.819824 3928340000
2018-06-21 7699.200195 7803.450195 7800.299805 7712.950195 2315880000
2018-06-20 7755.47998 7806.600098 7764.149902 7781.509766 2305100000
2018-06-19 7635.72998 7727.410156 7658.470215 7725.589844 2269000000
2018-06-18 7676.830078 7749.359863 7692.959961 7747.029785 2093950000
2018-06-15 7704.339844 7755.720215 7725.029785 7746.379883 3043790000
2018-06-14 7723.529785 7768.600098 7723.529785 7761.040039 2188230000
2018-06-13 7686.649902 7748.959961 7713.899902 7695.700195 2172770000
2018-06-12 7669.529785 7708.25 7673.870117 7703.790039 2006760000
2018-06-11 7642.870117 7677.290039 7647.240234 7659.930176 1942940000
2018-06-08 7595.140137 7653.580078 7607.740234 7645.509766 1941580000
2018-06-07 7597.660156 7697.410156 7697.410156 7635.069824 2328280000
2018-06-06 7622.310059 7691.649902 7652.799805 7689.240234 2191750000
2018-06-05 7602.379883 7644.47998 7621.359863 7637.859863 2058630000
2018-06-04 7561.200195 7607.169922 7570.080078 7606.459961 2142790000
2018-06-01 7487.22998 7557.379883 7487.660156 7554.330078 2208600000
2018-05-31 7431.410156 7492.419922 7455.580078 7442.120117 2514610000
2018-05-30 7423.669922 7473.810059 7428.410156 7462.450195 2049450000
2018-05-29 7354.290039 7435.129883 7398.509766 7396.589844 2087370000
2018-05-25 7415.580078 7452.850098 7422.200195 7433.850098 1757660000
2018-05-24 7357.5 7435.379883 7421.990234 7424.430176 1992460000
2018-05-23 7334.620117 7426.779785 7335.029785 7425.959961 1980450000
2018-05-22 7370.330078 7432.529785 7420.850098 7378.459961 1908280000
2018-05-21 7368.209961 7431.830078 7406.339844 7394.040039 1949100000
2018-05-18 7343.970215 7381.160156 7364.339844 7354.339844 1966710000
2018-05-17 7350.459961 7425.390137 7379.580078 7382.470215 1931700000
2018-05-16 7356.160156 7413.319824 7356.220215 7398.299805 2083660000
2018-05-15 7320.970215 7363.52002 7361.299805 7351.629883 2114040000
2018-05-14 7401.890137 7458.419922 7429.450195 7411.319824 2075670000
2018-05-11 7372.259766 7417.669922 7393.970215 7402.879883 2083030000
2018-05-10 7353.629883 7414.149902 7355.899902 7404.970215 2233460000
2018-05-09 7259.049805 7344.799805 7281.529785 7339.910156 2241480000
2018-05-08 7224.700195 7278.810059 7255.339844 7266.899902 2054830000
2018-05-07 7235.759766 7291.740234 7241.819824 7265.209961 1939980000
2018-05-04 7057.890137 7228.259766 7065.669922 7209.620117 2022230000
2018-05-03 6991.140137 7112.589844 7065.029785 7088.149902 2345740000
2018-05-02 7094.720215 7169.459961 7138.450195 7100.899902 2144200000
2018-05-01 7036.180176 7133.27002 7053.649902 7130.700195 1929110000
2018-04-30 7065.410156 7169.799805 7133.950195 7066.27002 1987020000
2018-04-27 7083.950195 7197.149902 7195.52002 7119.799805 2027530000
2018-04-26 7055.660156 7143.939941 7080.490234 7118.680176 2127140000
2018-04-25 6926.970215 7030.740234 7009.990234 7003.740234 2026690000
2018-04-24 6961.52002 7171.669922 7160.77002 7007.350098 2149250000
2018-04-23 7094.430176 7195.720215 7173.990234 7128.600098 1737370000
2018-04-20 7123.490234 7222.990234 7220.640137 7146.129883 1921790000
2018-04-19 7215.169922 7277.450195 7258.609863 7238.060059 1963950000
2018-04-18 7259.899902 7319.580078 7292.379883 7295.240234 1893220000
2018-04-17 7206.549805 7298.589844 7215.120117 7281.100098 1913230000
2018-04-16 7115.850098 7178.509766 7153.870117 7156.279785 1795950000
2018-04-13 7078.140137 7183.620117 7179.620117 7106.649902 1743640000
2018-04-12 7105.089844 7166 7112.02002 7140.25 2021110000
2018-04-11 7055 7128.540039 7055 7069.029785 1852120000
2018-04-10 7014.879883 7117.97998 7060.990234 7094.299805 2238770000
2018-04-09 6944.959961 7074.950195 6971.450195 6950.339844 2080900000
2018-04-06 6877.759766 7066.640137 6999.569824 6915.109863 2350540000
2018-04-05 7036.620117 7112.379883 7099.25 7076.549805 2124660000
2018-04-04 6811.77002 7059.290039 6811.77002 7042.109863 2254070000
2018-04-03 6835.22998 6963.709961 6924.350098 6941.279785 2328510000
2018-04-02 6805.959961 7044.709961 7016.169922 6870.120117 2394730000
2018-03-29 6935.779785 7120.459961 6984.660156 7063.450195 2554500000
2018-03-28 6901.069824 7036.089844 6978.299805 6949.22998 2518670000
2018-03-27 6963.680176 7255.540039 7255.470215 7008.810059 2325990000
2018-03-26 7022.339844 7225.830078 7125.200195 7220.540039 2326060000
2018-03-23 6992.669922 7194.310059 7170.680176 6992.669922 2390410000
2018-03-22 7164.379883 7303.189941 7257.549805 7166.680176 2347160000
2018-03-21 7325.350098 7415.660156 7347.5 7345.290039 1988390000
2018-03-20 7331.240234 7380.740234 7353.25 7364.299805 1967690000
2018-03-19 7285.27002 7421.22998 7419.200195 7344.240234 2327430000
2018-03-16 7473.680176 7514.209961 7504.370117 7481.990234 3046990000
2018-03-15 7463.189941 7525.439941 7509.240234 7481.740234 1991570000
2018-03-14 7473.899902 7544.890137 7539.779785 7496.810059 2104450000
2018-03-13 7492.97998 7637.27002 7627.52002 7511.009766 2448830000
2018-03-12 7563.439941 7609.100098 7581.040039 7588.319824 2294440000
2018-03-09 7469.029785 7560.810059 7475.97998 7560.810059 2302930000
2018-03-08 7391.5 7435.009766 7422.77002 7427.950195 2272110000
2018-03-07 7311.740234 7403.790039 7311.740234 7396.649902 2192230000
2018-03-06 7319.680176 7378.029785 7366.609863 7372.009766 2112570000
2018-03-05 7205.310059 7350.069824 7222.890137 7330.709961 2066350000
2018-03-02 7084.830078 7267.189941 7099.540039 7257.870117 2287320000
2018-03-01 7117.660156 7307.850098 7274.75 7180.560059 2489040000
2018-02-28 7273.009766 7386.799805 7371.410156 7273.009766 2373880000
2018-02-27 7330.350098 7438.089844 7416.169922 7330.350098 2155850000
2018-02-26 7360.25 7421.850098 7373.299805 7421.459961 1866610000
2018-02-23 7232.5 7337.830078 7261.350098 7337.390137 1879460000
2018-02-22 7194.839844 7280.930176 7252.459961 7210.089844 1911900000
2018-02-21 7218.109863 7338.640137 7258.47998 7218.22998 1946010000
2018-02-20 7206 7295.950195 7209.029785 7234.310059 1911170000
2018-02-16 7226.379883 7303.259766 7236.509766 7239.470215 2019830000
2018-02-15 7130.390137 7256.930176 7200.75 7256.430176 2110700000
2018-02-14 6977.069824 7152.049805 6979.240234 7143.620117 2211460000
2018-02-13 6938.160156 7025.680176 6942.160156 7013.509766 1816670000
2018-02-12 6879.689941 7023.620117 6936.680176 6981.959961 2240420000
2018-02-09 6630.669922 6917.009766 6863.339844 6874.490234 3155990000
2018-02-08 6776.77002 7073.990234 7067.299805 6777.160156 2707700000
2018-02-07 7051.529785 7170.339844 7086.200195 7051.97998 2366970000
2018-02-06 6824.819824 7126.549805 6837.560059 7115.879883 3131030000
2018-02-05 6967.529785 7277.359863 7165.959961 6967.529785 3106870000
2018-02-02 7238.180176 7364.430176 7347.589844 7240.950195 2587770000
2018-02-01 7362.279785 7441.089844 7377.169922 7385.859863 2291680000
2018-01-31 7381.120117 7453.990234 7443.25 7411.47998 2407540000
2018-01-30 7373.990234 7433.649902 7388.890137 7402.47998 2163980000
2018-01-29 7455.549805 7500.609863 7484.470215 7466.509766 2103380000
2018-01-26 7431.220215 7505.77002 7448.330078 7505.77002 2059010000
2018-01-25 7388.580078 7458.529785 7457.950195 7411.160156 2061450000
2018-01-24 7376.75 7486.319824 7474.160156 7415.060059 2277010000
2018-01-23 7423.180176 7465.390137 7424.950195 7460.290039 2119840000
2018-01-22 7332.810059 7408.029785 7338.040039 7408.029785 2106070000
2018-01-19 7297.279785 7336.379883 7312 7336.379883 1997270000
2018-01-18 7276.109863 7313.890137 7293.649902 7296.049805 2026220000
2018-01-17 7229.319824 7309.359863 7257.77002 7298.279785 2238070000
2018-01-16 7205.930176 7330.330078 7307.189941 7223.689941 2377140000
2018-01-12 7205.180176 7265.259766 7208.169922 7261.060059 1976200000
2018-01-11 7163.22998 7211.779785 7168.72998 7211.779785 2009740000
2018-01-10 7111.52002 7154.240234 7129.830078 7153.569824 2122740000
2018-01-09 7148.299805 7181.140137 7174.189941 7163.580078 2107300000
2018-01-08 7124.089844 7161.350098 7135.379883 7157.390137 2051430000
2018-01-05 7097.080078 7137.040039 7105.740234 7136.560059 2020900000
2018-01-04 7072.379883 7098.049805 7089.5 7077.910156 2098890000
2018-01-03 7016.700195 7069.149902 7017.069824 7065.529785 2166780000
2018-01-02 6924.080078 7006.910156 6937.649902 7006.899902 1914930000
2017-12-29 6903.390137 6954.97998 6952.609863 6903.390137 1571730000
2017-12-28 6936.75 6954.799805 6953.379883 6950.160156 1311320000
2017-12-27 6931.339844 6955.379883 6941.450195 6939.339844 1409540000
2017-12-26 6915.560059 6942.140137 6928.919922 6936.25 1304340000
2017-12-22 6944.450195 6962.259766 6958.02002 6959.959961 1539250000
2017-12-21 6961.209961 6992.629883 6972.879883 6965.359863 1815620000
2017-12-20 6935.419922 6991.25 6991.25 6960.959961 1874550000
2017-12-19 6951.490234 6995.879883 6991.25 6963.850098 2071060000
2017-12-18 6975.540039 7003.890137 6980.399902 6994.759766 2144360000
2017-12-15 6871.450195 6945.819824 6871.549805 6936.580078 3510420000
2017-12-14 6851.629883 6901.129883 6887.379883 6856.529785 1985200000
2017-12-13 6871.870117 6897.620117 6880.410156 6875.799805 1919560000
2017-12-12 6856.299805 6884.799805 6872.709961 6862.319824 1861560000
2017-12-11 6844.879883 6879.799805 6847.640137 6875.080078 1818970000
2017-12-08 6831.609863 6870.47998 6859.950195 6840.080078 1806040000
2017-12-07 6778.200195 6829.290039 6785.740234 6812.839844 1934120000
2017-12-06 6734.129883 6787.419922 6742.069824 6776.379883 1891850000
2017-12-05 6752.319824 6836.450195 6759.140137 6762.209961 2083540000
2017-12-04 6770.689941 6899.22998 6897.129883 6775.370117 2426570000
2017-12-01 6737.160156 6872.169922 6844.040039 6847.589844 2293570000
2017-11-30 6838.47998 6888.649902 6852.799805 6873.970215 2458580000
2017-11-29 6793.950195 6908.330078 6907.279785 6824.390137 2452860000
2017-11-28 6866.209961 6914.189941 6893.720215 6912.359863 2000410000
2017-11-27 6867.890137 6897.430176 6889.910156 6878.52002 1773400000
2017-11-24 6873.740234 6890.02002 6878.109863 6889.160156 848520000
2017-11-22 6859.279785 6874.52002 6869.529785 6867.359863 1588200000
2017-11-21 6820.02002 6862.660156 6820.549805 6862.47998 1883550000
2017-11-20 6779.490234 6795.830078 6789.279785 6790.709961 1800880000
2017-11-17 6777.430176 6797.75 6794.450195 6782.790039 1988090000
2017-11-16 6742.339844 6806.669922 6742.339844 6793.290039 2002920000
2017-11-15 6667.310059 6725.319824 6700.680176 6706.209961 1908660000
2017-11-14 6709.27002 6743.629883 6733.870117 6737.870117 1983830000
2017-11-13 6723.430176 6766.299805 6727.390137 6757.600098 1973790000
2017-11-10 6727.350098 6757.339844 6736.390137 6750.939941 1973970000
2017-11-09 6687.279785 6758.930176 6737.450195 6750.049805 2235180000
2017-11-08 6753.339844 6791.649902 6764.850098 6789.120117 2110990000
2017-11-07 6750.350098 6795.52002 6785.439941 6767.779785 2205270000
2017-11-06 6763.169922 6790.669922 6763.299805 6786.439941 2166470000
2017-11-03 6712.930176 6765.140137 6737.089844 6764.439941 2195010000
2017-11-02 6677.549805 6719.970215 6709.390137 6714.939941 2262940000
2017-11-01 6691.47998 6759.660156 6758.640137 6716.529785 2056860000
2017-10-31 6705.790039 6737.75 6713.709961 6727.669922 2043890000
2017-10-30 6677.149902 6727.390137 6693.77002 6698.959961 2013640000
2017-10-27 6625.779785 6708.129883 6635.029785 6701.259766 2403600000
2017-10-26 6550.029785 6582.759766 6567.589844 6556.77002 2108210000
2017-10-25 6517.930176 6600.640137 6587.220215 6563.890137 2190720000
2017-10-24 6582.060059 6611.899902 6598.609863 6598.430176 1842640000
2017-10-23 6581.149902 6641.569824 6641.569824 6586.830078 1809320000
2017-10-20 6622.919922 6640.029785 6633.370117 6629.049805 1794810000
2017-10-19 6558.529785 6605.290039 6583.700195 6605.069824 1823860000
2017-10-18 6613.549805 6635.52002 6634.259766 6624.220215 1734030000
2017-10-17 6613.209961 6628.600098 6621.419922 6623.660156 1647240000
2017-10-16 6607.029785 6632.5 6622.549805 6624 1629480000
2017-10-13 6602.200195 6616.580078 6613.209961 6605.799805 1756150000
2017-10-12 6586.319824 6613.5 6594.759766 6591.509766 2000470000
2017-10-11 6577.990234 6604.209961 6586.72998 6603.549805 1830360000
2017-10-10 6561.779785 6608.299805 6602.490234 6587.25 1799400000
2017-10-09 6572.439941 6599.339844 6597.370117 6579.72998 1490620000
2017-10-06 6566.839844 6590.180176 6566.950195 6590.180176 1742470000
2017-10-05 6547.649902 6587.209961 6552.870117 6585.359863 1875670000
2017-10-04 6513.120117 6546.459961 6521.959961 6534.629883 1938440000
2017-10-03 6509.709961 6532.180176 6523.740234 6531.709961 1969320000
2017-10-02 6484.140137 6527.220215 6506.080078 6516.720215 1977030000
2017-09-29 6454.859863 6497.97998 6461.279785 6495.959961 1967720000
2017-09-28 6427.660156 6456.22998 6437.959961 6453.450195 1828570000
2017-09-27 6405.359863 6472.649902 6414.370117 6453.259766 2053720000
2017-09-26 6364.569824 6405 6391.850098 6380.160156 1926420000
2017-09-25 6343.959961 6408.049805 6403.109863 6370.589844 2050410000
2017-09-22 6400.810059 6429.540039 6401.439941 6426.919922 1639100000
2017-09-21 6405.299805 6448.569824 6448.569824 6422.689941 1772790000
2017-09-20 6414.22998 6466.049805 6459.740234 6456.040039 2052520000
2017-09-19 6446.75 6467.790039 6465.569824 6461.319824 1809710000
2017-09-18 6438.410156 6477.77002 6460.100098 6454.640137 1874440000
2017-09-15 6419.649902 6464.27002 6426.160156 6448.470215 2821110000
2017-09-14 6424.040039 6455.319824 6439.459961 6429.080078 1809170000
2017-09-13 6433.200195 6460.419922 6440.720215 6460.189941 1942090000
2017-09-12 6429.540039 6455.029785 6448.810059 6454.279785 1745090000
2017-09-11 6410.709961 6439.109863 6411.180176 6432.259766 1819300000
2017-09-08 6354.959961 6391.410156 6389.649902 6360.189941 1785560000
2017-09-07 6379.810059 6413.069824 6402.939941 6397.870117 1998380000
2017-09-06 6356.200195 6407.399902 6394.350098 6393.310059 1906030000
2017-09-05 6334.589844 6426.509766 6414.819824 6375.569824 1886950000
2017-09-01 6417.870117 6449.649902 6442.169922 6435.330078 1488040000
2017-08-31 6383.580078 6435.27002 6385.799805 6428.660156 1885710000
2017-08-30 6303.569824 6374.470215 6308.680176 6368.310059 1712070000
2017-08-29 6228.72998 6311.259766 6228.899902 6301.890137 1637640000
2017-08-28 6267.850098 6292.259766 6286.009766 6283.02002 1558690000
2017-08-25 6257.100098 6308.720215 6293.810059 6265.640137 1442900000
2017-08-24 6244.569824 6302.850098 6294.819824 6271.330078 1616780000
2017-08-23 6263.290039 6291.299805 6263.470215 6278.410156 1533220000
2017-08-22 6241.209961 6302.839844 6241.209961 6297.47998 1597700000
2017-08-21 6177.189941 6226.930176 6216.319824 6213.129883 1576070000
2017-08-18 6193.379883 6254.220215 6222.459961 6216.529785 1964590000
2017-08-17 6221.910156 6334.22998 6322.720215 6221.910156 2041220000
2017-08-16 6330.27002 6374.560059 6348.109863 6345.109863 1804730000
2017-08-15 6324.75 6350.740234 6350.509766 6333.009766 1580060000
2017-08-14 6305.549805 6346.830078 6306.109863 6340.22998 1698560000
2017-08-11 6216.189941 6266.890137 6222.180176 6256.560059 1794850000
2017-08-10 6214.410156 6318.279785 6312.649902 6216.870117 2204700000
2017-08-09 6309.439941 6355.040039 6322.919922 6352.330078 2033760000
2017-08-08 6355.879883 6423.350098 6373.330078 6370.459961 1914670000
2017-08-07 6356.22998 6386.029785 6361.060059 6383.77002 1701550000
2017-08-04 6329.72998 6361.490234 6350.790039 6351.560059 1907170000
2017-08-03 6331.140137 6368.529785 6366.240234 6340.339844 2113440000
2017-08-02 6313.430176 6394.209961 6393.100098 6362.649902 2104130000
2017-08-01 6345.75 6375.75 6372.160156 6362.939941 1812590000
2017-07-31 6338.790039 6396.589844 6394.689941 6348.120117 1891710000
2017-07-28 6337.220215 6379.700195 6350.27002 6374.680176 1860770000
2017-07-27 6318.620117 6460.839844 6459.759766 6382.189941 2483560000
2017-07-26 6416.299805 6432.379883 6425.930176 6422.75 1988040000
2017-07-25 6396.870117 6425.450195 6407.589844 6412.169922 1925230000
2017-07-24 6380.609863 6417.700195 6387.819824 6410.810059 1735520000
2017-07-21 6365.120117 6388.779785 6383.049805 6387.75 1797100000
2017-07-20 6365.680176 6398.259766 6396.459961 6390 1818880000
2017-07-19 6362.189941 6387.72998 6363.240234 6385.040039 1862910000
2017-07-18 6291.069824 6344.549805 6304.819824 6344.310059 1762400000
2017-07-17 6307.339844 6330.970215 6320.350098 6314.430176 1558030000
2017-07-14 6278.700195 6321.759766 6289.080078 6312.470215 1608120000
2017-07-13 6251.259766 6281.450195 6269.100098 6274.439941 1803810000
2017-07-12 6236.819824 6265.640137 6238.899902 6261.169922 1820550000
2017-07-11 6149.870117 6200.580078 6171.25 6193.299805 1808110000
2017-07-10 6141.830078 6191.27002 6156.029785 6176.390137 1675470000
2017-07-07 6111.209961 6164.939941 6111.209961 6153.080078 1700630000
2017-07-06 6081.959961 6127.97998 6109.600098 6089.459961 1990590000
2017-07-05 6100.419922 6163.620117 6122.060059 6150.859863 1872130000
2017-07-03 6106.120117 6177.359863 6173.290039 6110.060059 1099560000
2017-06-30 6129.040039 6170.629883 6166.839844 6140.419922 1998330000
2017-06-29 6087.810059 6216.600098 6215.490234 6144.350098 2402250000
2017-06-28 6144.799805 6238.290039 6173.100098 6234.410156 2069400000
2017-06-27 6146.620117 6234.319824 6227.899902 6146.620117 2181830000
2017-06-26 6233.430176 6303.450195 6292.72998 6247.149902 2150630000
2017-06-23 6218.779785 6269.370117 6234.350098 6265.25 2704600000
2017-06-22 6221.959961 6257.680176 6239.149902 6236.689941 2170250000
2017-06-21 6200.859863 6236.660156 6202.75 6233.950195 2401440000
2017-06-20 6186.939941 6234.009766 6229.620117 6188.029785 2570130000
2017-06-19 6194 6243.310059 6196.850098 6239.009766 1976970000
2017-06-16 6125.5 6161.560059 6154.279785 6151.759766 3120640000
2017-06-15 6107.850098 6170.149902 6127.049805 6165.5 1858130000
2017-06-14 6153.549805 6237.529785 6237.459961 6194.890137 1940440000
2017-06-13 6180.040039 6226.410156 6206.120117 6220.370117 2062110000
2017-06-12 6110.669922 6183.810059 6153.560059 6175.459961 2586540000
2017-06-09 6137.680176 6341.700195 6330.25 6207.919922 3152050000
2017-06-08 6282.930176 6324.060059 6311.72998 6321.759766 2128780000
2017-06-07 6267.180176 6302.779785 6290.439941 6297.379883 1822270000
2017-06-06 6269.870117 6304.209961 6281.879883 6275.060059 1889690000
2017-06-05 6292.149902 6310.620117 6305.470215 6295.680176 1739820000
2017-06-02 6253.77002 6308.759766 6261.589844 6305.799805 1820000000
2017-06-01 6200.450195 6247.069824 6215.910156 6246.830078 1943610000
2017-05-31 6164.069824 6221.990234 6221.629883 6198.52002 2209400000
2017-05-30 6200.410156 6217.129883 6204.180176 6203.189941 1688480000
2017-05-26 6196.660156 6211.52002 6207.040039 6210.189941 1571040000
2017-05-25 6174.52002 6217.339844 6183.02002 6205.259766 1767690000
2017-05-24 6139.330078 6166.089844 6154.180176 6163.02002 1666050000
2017-05-23 6121.790039 6150.910156 6149.549805 6138.709961 1705860000
2017-05-22 6097.240234 6135.919922 6098.25 6133.620117 1726230000
2017-05-19 6070.22998 6106.549805 6070.22998 6083.700195 1905520000
2017-05-18 5996.810059 6073.450195 5998.459961 6055.129883 2131520000
2017-05-17 6009.47998 6122.870117 6108.620117 6011.240234 2347480000
2017-05-16 6139.100098 6170.160156 6160.52002 6169.870117 1999330000
2017-05-15 6124.790039 6153.040039 6128.109863 6149.669922 1850790000
2017-05-12 6105.419922 6122.839844 6119.27002 6121.22998 1740960000
2017-05-11 6075.680176 6120.200195 6110.049805 6115.959961 1950910000
2017-05-10 6103.870117 6131.640137 6121.640137 6129.140137 2108000000
2017-05-09 6107.589844 6133 6111.819824 6120.589844 1997490000
2017-05-08 6083.060059 6106.120117 6100.660156 6102.660156 1909710000
2017-05-05 6067.160156 6100.759766 6091.689941 6100.759766 1899570000
2017-05-04 6054.330078 6080.819824 6075.060059 6075.339844 2056270000
2017-05-03 6053.279785 6076.959961 6075.040039 6072.549805 2149360000
2017-05-02 6081.560059 6102.720215 6102.509766 6095.370117 2146730000
2017-05-01 6061.350098 6100.72998 6067.560059 6091.600098 1757000000
2017-04-28 6040.709961 6074.040039 6072.870117 6047.609863 1995160000
2017-04-27 6031.589844 6050.700195 6038.470215 6048.939941 1876700000
2017-04-26 6021.720215 6040.890137 6028.120117 6025.22998 1894210000
2017-04-25 6002.649902 6036.02002 6004.160156 6025.490234 1895430000
2017-04-24 5970.25 5989.919922 5979.959961 5983.819824 1836570000
2017-04-21 5899.430176 5919.22998 5919.02002 5910.52002 1723210000
2017-04-20 5880.200195 5926.22998 5887.870117 5916.779785 1749110000
2017-04-19 5856.339844 5894.680176 5874.430176 5863.029785 1752620000
2017-04-18 5828.569824 5860.040039 5838.589844 5849.470215 1608870000
2017-04-17 5818.200195 5856.790039 5821.549805 5856.790039 1381290000
2017-04-13 5805.149902 5856.540039 5828.370117 5805.149902 1581870000
2017-04-12 5830.439941 5868.089844 5863.589844 5836.160156 1658960000
2017-04-11 5819.290039 5878.939941 5871.160156 5866.77002 1821650000
2017-04-10 5865.560059 5907.850098 5883.430176 5880.930176 1630070000
2017-04-07 5855.509766 5892.069824 5873.939941 5877.810059 1692150000
2017-04-06 5856.220215 5889.580078 5870.52002 5878.950195 1845800000
2017-04-05 5856.259766 5936.390137 5911.919922 5864.47998 2204490000
2017-04-04 5878.759766 5901.390137 5878.759766 5898.609863 1790840000
2017-04-03 5867.72998 5928.930176 5917.319824 5894.680176 1854200000
2017-03-31 5901.77002 5927.810059 5905.629883 5911.740234 1902800000
2017-03-30 5894 5916.77002 5896.149902 5914.339844 1723770000
2017-03-29 5870.930176 5900.870117 5875.350098 5897.549805 1718680000
2017-03-28 5828.859863 5888.700195 5836.5 5875.140137 1820860000
2017-03-27 5769.390137 5849.200195 5776.330078 5840.370117 1670760000
2017-03-24 5807.830078 5858.950195 5839.330078 5828.740234 1841920000
2017-03-23 5806.97998 5842.819824 5812.310059 5817.689941 1742640000
2017-03-22 5781.799805 5825.669922 5790.589844 5821.640137 1857680000
2017-03-21 5790.72998 5928.060059 5923.419922 5793.830078 2192090000
2017-03-20 5888.120117 5915.120117 5898.810059 5901.529785 1730550000
2017-03-17 5890.419922 5912.609863 5898.580078 5901 3184130000
2017-03-16 5887.240234 5911.47998 5907.859863 5900.759766 1766980000
2017-03-15 5858.160156 5911.200195 5869.97998 5900.049805 1952690000
2017-03-14 5831.879883 5860.5 5860.069824 5856.819824 1663170000
2017-03-13 5860.830078 5877.430176 5863.47998 5875.779785 1799340000
2017-03-10 5835.439941 5872.600098 5867.160156 5861.72998 1982150000
2017-03-09 5812.080078 5852.540039 5834.669922 5838.810059 1883930000
2017-03-08 5832.629883 5860.629883 5838.439941 5837.549805 1810480000
2017-03-07 5826.319824 5859.77002 5836.120117 5833.930176 1822000000
2017-03-06 5827.459961 5857.740234 5846.419922 5849.180176 1767840000
2017-03-03 5841.470215 5870.75 5854.27002 5870.75 1852130000
2017-03-02 5856.299805 5897.009766 5897.009766 5861.220215 2040770000
2017-03-01 5865.790039 5911.790039 5874.859863 5904.029785 2210360000
2017-02-28 5817.220215 5855.069824 5852.790039 5825.439941 2298380000
2017-02-27 5827 5861.899902 5835.040039 5861.899902 1876090000
2017-02-24 5800.549805 5845.310059 5802.330078 5845.310059 1683280000
2017-02-23 5809.549805 5866.959961 5866.819824 5835.509766 1879670000
2017-02-22 5848.279785 5864.419922 5857.560059 5860.629883 1872330000
2017-02-21 5847.5 5867.890137 5850.200195 5865.950195 1935110000
2017-02-17 5800.799805 5838.580078 5807.310059 5838.580078 1875580000
2017-02-16 5796.709961 5835.149902 5823.009766 5814.899902 1943600000
2017-02-15 5776.700195 5821.950195 5777.899902 5819.439941 2083660000
2017-02-14 5748.740234 5783.089844 5756.509766 5782.569824 1945160000
2017-02-13 5751.919922 5770.990234 5753.189941 5763.959961 1840010000
2017-02-10 5717.419922 5743.430176 5726.169922 5734.129883 1852010000
2017-02-09 5685.149902 5722.709961 5688.02002 5715.180176 1943840000
2017-02-08 5649.390137 5686.959961 5662.950195 5682.450195 1945060000
2017-02-07 5664.819824 5689.600098 5674.859863 5674.220215 1919100000
2017-02-06 5650.259766 5668.200195 5656.950195 5663.549805 1732280000
2017-02-03 5647.580078 5666.839844 5650.72998 5666.77002 1786860000
2017-02-02 5616.399902 5656.009766 5627.149902 5636.200195 2073980000
2017-02-01 5621.029785 5662.109863 5654.509766 5642.649902 2223560000
2017-01-31 5576.089844 5615.149902 5592.870117 5614.790039 2041480000
2017-01-30 5578.759766 5636.089844 5635.859863 5613.709961 1777090000
2017-01-27 5643.899902 5667.450195 5664.879883 5660.779785 1663400000
2017-01-26 5647.649902 5669.609863 5666.279785 5655.180176 1827490000
2017-01-25 5634.330078 5658.589844 5635.859863 5656.339844 1959950000
2017-01-24 5558.490234 5606.529785 5568.27002 5600.959961 1805370000
2017-01-23 5522.689941 5564.140137 5546.640137 5552.939941 1650290000
2017-01-20 5542.22998 5574.350098 5556.870117 5555.330078 1740320000
2017-01-19 5528.370117 5571.529785 5560.609863 5540.080078 1805710000
2017-01-18 5534.77002 5555.97998 5546.939941 5555.649902 1683320000
2017-01-17 5527.220215 5557.049805 5555.160156 5538.72998 1757030000
2017-01-13 5557.200195 5584.259766 5557.569824 5574.120117 1605110000
2017-01-12 5496.819824 5550.669922 5542.560059 5547.490234 1801750000
2017-01-11 5524.029785 5564.080078 5550.720215 5563.649902 1954720000
2017-01-10 5528.109863 5564.25 5536.540039 5551.819824 1796500000
2017-01-09 5517.140137 5541.080078 5527.580078 5531.819824 1885500000
2017-01-06 5482.810059 5536.52002 5499.080078 5521.060059 1710770000
2017-01-05 5464.359863 5495.850098 5474.390137 5487.939941 1792610000
2017-01-04 5440.240234 5482.350098 5440.910156 5477 1883360000
2017-01-03 5397.990234 5452.569824 5425.620117 5429.080078 1886200000
2016-12-30 5371.890137 5441.899902 5440.169922 5383.120117 1550820000
2016-12-29 5415.180176 5450.629883 5437.509766 5432.089844 1264480000
2016-12-28 5434.700195 5498.910156 5497.439941 5438.560059 1322130000
2016-12-27 5469.609863 5512.370117 5470.759766 5487.439941 1216870000
2016-12-23 5441.759766 5462.689941 5441.759766 5462.689941 1144280000
2016-12-22 5432.77002 5472.009766 5472.009766 5447.419922 1582600000
2016-12-21 5465.310059 5486.259766 5482.629883 5471.430176 1493900000
2016-12-20 5471.709961 5489.470215 5473.529785 5483.939941 1678040000
2016-12-19 5436.540039 5483.419922 5441.200195 5457.439941 1685800000
2016-12-16 5426.009766 5474.580078 5467.819824 5437.160156 3257750000
2016-12-15 5439.390137 5485.120117 5443.509766 5456.850098 2095910000
2016-12-14 5425.72998 5476.25 5465.689941 5436.669922 1974150000
2016-12-13 5430.720215 5486.75 5433.569824 5463.830078 2085710000
2016-12-12 5394.419922 5434.899902 5428.220215 5412.540039 1927560000
2016-12-09 5427.120117 5450.160156 5436.109863 5444.5 2038700000
2016-12-08 5389.100098 5425.52002 5394.149902 5417.359863 2231070000
2016-12-07 5307.310059 5397.930176 5322.669922 5393.759766 2122590000
2016-12-06 5299.939941 5333.990234 5317.740234 5333 1974850000
2016-12-05 5269.569824 5321.089844 5283.580078 5308.890137 1798160000
2016-12-02 5239.27002 5274.540039 5249.02002 5255.649902 1848930000
2016-12-01 5238.209961 5326.339844 5323.879883 5251.109863 2264960000
2016-11-30 5323.680176 5393.149902 5391.350098 5323.680176 2064430000
2016-11-29 5360.560059 5403.859863 5370.97998 5379.919922 1788790000
2016-11-28 5364.910156 5396.27002 5387.919922 5368.810059 1625620000
2016-11-25 5379.279785 5398.919922 5388.490234 5398.919922 768070000
2016-11-23 5350.680176 5380.680176 5366.549805 5380.680176 1616740000
2016-11-22 5365.600098 5392.259766 5384.75 5386.350098 1886800000
2016-11-21 5334.160156 5369.830078 5336.779785 5368.859863 1745320000
2016-11-18 5315.529785 5346.799805 5340.970215 5321.509766 1858610000
2016-11-17 5288.160156 5334.049805 5295.069824 5333.970215 2081760000
2016-11-16 5251.879883 5299.629883 5253.740234 5294.580078 2057140000
2016-11-15 5236.25 5287.060059 5241.350098 5275.620117 2156500000
2016-11-14 5192.049805 5247.169922 5246.330078 5218.399902 2369190000
2016-11-11 5179.640137 5241.080078 5191.819824 5237.109863 2285050000
2016-11-10 5145.319824 5302.680176 5283.47998 5208.799805 2984360000
2016-11-09 5143.859863 5258.990234 5143.859863 5251.069824 2824560000
2016-11-08 5145.299805 5214.169922 5154.990234 5193.490234 1736100000
2016-11-07 5122.77002 5169.410156 5128.990234 5166.169922 1914310000
2016-11-04 5034.410156 5087.509766 5034.410156 5046.370117 2015130000
2016-11-03 5053.52002 5115.060059 5104.700195 5058.410156 2107720000
2016-11-02 5097.560059 5156.700195 5147.279785 5105.569824 2105870000
2016-11-01 5112.319824 5201.129883 5199.77002 5153.580078 1878650000
2016-10-31 5186.560059 5206.709961 5205.089844 5189.140137 1707260000
2016-10-28 5178.759766 5232.350098 5203.700195 5190.100098 1895970000
2016-10-27 5211.75 5274.120117 5272.189941 5215.970215 1918690000
2016-10-26 5237.049805 5280.850098 5256.399902 5250.27002 1725900000
2016-10-25 5278.569824 5310.27002 5306.470215 5283.399902 1579490000
2016-10-24 5289.22998 5311.5 5290.310059 5309.830078 1531970000
2016-10-21 5225.759766 5259.129883 5238.649902 5257.399902 1649470000
2016-10-20 5216.049805 5252.100098 5238.200195 5241.830078 1741820000
2016-10-19 5234.25 5253.830078 5240.330078 5246.410156 1546960000
2016-10-18 5239.439941 5264.27002 5255.319824 5243.839844 1474430000
2016-10-17 5196.029785 5219.97998 5213.689941 5199.819824 1424270000
2016-10-14 5213.370117 5258.879883 5241.259766 5214.160156 1594480000
2016-10-13 5169.759766 5228.259766 5200.299805 5213.330078 1735310000
2016-10-12 5228.77002 5257.180176 5247.910156 5239.02002 1565940000
2016-10-11 5227.430176 5321.819824 5321.819824 5246.790039 1821680000
2016-10-10 5317.72998 5340.52002 5318.459961 5328.669922 1364150000
2016-10-07 5266.799805 5315.649902 5314.919922 5292.399902 1646650000
2016-10-06 5281.470215 5315.72998 5306.589844 5306.850098 1654020000
2016-10-05 5304.060059 5330.810059 5305.279785 5316.02002 1753340000
2016-10-04 5271.700195 5323.600098 5313.490234 5289.660156 1708990000
2016-10-03 5281.950195 5308.600098 5300.290039 5300.870117 1604060000
2016-09-30 5277.879883 5325.879883 5288.870117 5312 2059800000
2016-09-29 5254.52002 5317 5311.310059 5269.149902 1941170000
2016-09-28 5284.839844 5320.620117 5312.72998 5318.549805 1785470000
2016-09-27 5251.319824 5306.810059 5254.180176 5305.709961 1751060000
2016-09-26 5254.959961 5282.27002 5275.72998 5257.490234 1669520000
2016-09-23 5301.629883 5329.709961 5327.430176 5305.75 1761330000
2016-09-22 5320.930176 5342.879883 5323.259766 5339.52002 1882100000
2016-09-21 5233.939941 5299.399902 5263.649902 5295.180176 1999690000
2016-09-20 5235.419922 5265.180176 5256.189941 5241.350098 1695190000
2016-09-19 5222.910156 5281.069824 5263.549805 5235.029785 1791120000
2016-09-16 5218.970215 5248.600098 5238.709961 5244.569824 3013860000
2016-09-15 5176.25 5254.779785 5178.100098 5249.689941 1950940000
2016-09-14 5159.549805 5201.339844 5160.209961 5173.77002 1902680000
2016-09-13 5131.27002 5195.029785 5181.140137 5155.25 2071460000
2016-09-12 5097.799805 5217.879883 5098.029785 5211.890137 2007610000
2016-09-09 5125.910156 5225.930176 5217.950195 5125.910156 2208690000
2016-09-08 5248.410156 5271.009766 5269.959961 5259.47998 1839790000
2016-09-07 5261.919922 5287.609863 5274.22998 5283.930176 1878460000
2016-09-06 5244 5275.910156 5260 5275.910156 1777940000
2016-09-02 5231.02002 5263.390137 5249.660156 5249.899902 1474200000
2016-09-01 5189.359863 5229.939941 5218.279785 5227.209961 1592520000
2016-08-31 5191.180176 5219.890137 5216.419922 5213.220215 1761770000
2016-08-30 5205.609863 5241.620117 5229.879883 5222.990234 1561020000
2016-08-29 5222.339844 5245.120117 5223.799805 5232.330078 1416640000
2016-08-26 5191.859863 5253.390137 5219.049805 5218.919922 1591060000
2016-08-25 5201.640137 5230.589844 5207.609863 5212.200195 1511890000
2016-08-24 5205.640137 5262.990234 5254.419922 5217.689941 1714780000
2016-08-23 5257.899902 5275.740234 5265.779785 5260.080078 1547050000
2016-08-22 5224.629883 5252.129883 5231.459961 5244.600098 1560210000
2016-08-19 5217.649902 5245.810059 5229.870117 5238.379883 1632740000
2016-08-18 5221.839844 5243.169922 5226.450195 5240.149902 1659080000
2016-08-17 5197.22998 5230.089844 5228.439941 5228.660156 1747890000
2016-08-16 5226.779785 5248.259766 5247.959961 5227.109863 1698390000
2016-08-15 5241.140137 5271.359863 5242.180176 5262.02002 1533170000
2016-08-12 5215.549805 5233.339844 5219.660156 5232.890137 1501620000
2016-08-11 5211.25 5235.290039 5222.149902 5228.399902 1511670000
2016-08-10 5193.799805 5227.959961 5227.950195 5204.580078 1651240000
2016-08-09 5214.950195 5238.540039 5216.209961 5225.47998 1664320000
2016-08-08 5202.180176 5228.399902 5223.540039 5213.140137 1624450000
2016-08-05 5186.25 5227.22998 5190.709961 5221.120117 2017720000
2016-08-04 5145.390137 5174 5158.02002 5166.25 1930000000
2016-08-03 5128.439941 5159.740234 5133.240234 5159.740234 1909470000
2016-08-02 5109.799805 5181.02002 5177.529785 5137.72998 2142010000
2016-08-01 5158.930176 5199.129883 5167.419922 5184.200195 1866590000
2016-07-29 5140.049805 5175.810059 5162.149902 5162.129883 2072640000
2016-07-28 5130.75 5160.160156 5144.819824 5154.97998 1950910000
2016-07-27 5120.660156 5151.060059 5143.839844 5139.810059 2122250000
2016-07-26 5084.180176 5122.299805 5095.609863 5110.049805 2038060000
2016-07-25 5082.660156 5100.720215 5096.990234 5097.629883 1770620000
2016-07-22 5064.109863 5103.52002 5078.120117 5100.160156 1639000000
2016-07-21 5061.109863 5102.779785 5093.970215 5073.899902 1880310000
2016-07-20 5053.919922 5098.25 5061.600098 5089.930176 1877330000
2016-07-19 5028.240234 5052.240234 5038.220215 5036.370117 1694740000
2016-07-18 5030.129883 5063.529785 5034.990234 5055.779785 1585570000
2016-07-15 5018.52002 5044.810059 5041.189941 5029.589844 1610300000
2016-07-14 5025.149902 5045.180176 5041.950195 5034.060059 1641170000
2016-07-13 5002.819824 5036.379883 5036.319824 5005.72998 1650820000
2016-07-12 5009.680176 5032.100098 5017.990234 5022.819824 1866280000
2016-07-11 4976.540039 5002.5 4976.540039 4988.640137 1718450000
2016-07-08 4901.27002 4959 4906.660156 4956.759766 1947260000
2016-07-07 4853.680176 4889.009766 4867.470215 4876.810059 1672770000
2016-07-06 4786.009766 4861.049805 4799.319824 4859.160156 1876090000
2016-07-05 4797.290039 4839.129883 4837.060059 4822.899902 1690340000
2016-07-01 4837.169922 4880.169922 4837.180176 4862.569824 1745130000
2016-06-30 4774.52002 4843.109863 4793.75 4842.669922 2171180000
2016-06-29 4732.339844 4787.589844 4732.930176 4779.25 2116550000
2016-06-28 4643.930176 4692.97998 4643.930176 4691.870117 2074090000
2016-06-27 4574.25 4665.040039 4664.430176 4594.439941 2659650000
2016-06-24 4698.419922 4798.220215 4715.790039 4707.97998 4411040000
2016-06-23 4859.399902 4910.040039 4872.189941 4910.040039 1738570000
2016-06-22 4830 4875.930176 4846.680176 4833.319824 1682220000
2016-06-21 4826.589844 4852.189941 4845.080078 4843.759766 1698080000
>