Standard and Poors 500 - CWEB.com - Trending News, Business , Sports, Technology, Celebrity, Cooking Recipes

Major Indexes

My Watchlist Items

No Watchlist

S&P 500 (^GSPC)

4345.34 -87.65039(-1.9772295%)

Charts

Profile

Name S&P 500

Symbol ^GSPC

Price 4345.34

Change -87.65039

Changes Percentage -1.9772295

Day Low 4305.91

Day High 4402.95

Year Low 3209.45

Year High 4545.85

Price Avg 50 4466.533

Price Avg 200 4242.1626

Volume 1950794000

Avg Volume 3130093015

Exchange INDEX

Open 4402.95

Previous Close 4432.99

Date	Low	High	Open	Close	Volume
2021-09-17	4427.759766	4471.52002	4469.740234	4432.990234	5622210000
2021-09-16	4443.799805	4485.870117	4477.089844	4473.75	3321030000
2021-09-15	4438.370117	4486.870117	4447.490234	4480.700195	3154760000
2021-09-14	4435.459961	4485.680176	4479.330078	4443.049805	2568730000
2021-09-13	4445.700195	4492.990234	4474.810059	4468.72998	3096390000
2021-09-10	4457.660156	4520.470215	4506.919922	4458.580078	2851140000
2021-09-09	4492.069824	4529.899902	4513.02002	4493.279785	3035300000
2021-09-08	4493.950195	4521.790039	4518.089844	4514.069824	2808480000
2021-09-07	4513	4535.379883	4535.379883	4520.029785	3098870000
2021-09-03	4521.299805	4541.450195	4532.419922	4535.430176	2609660000
2021-09-02	4524.660156	4545.850098	4534.47998	4536.950195	2897010000
2021-09-01	4522.02002	4537.109863	4528.799805	4524.089844	3101830000
2021-08-31	4515.799805	4531.390137	4529.75	4522.680176	3090380000
2021-08-30	4513.759766	4537.359863	4513.759766	4528.790039	2557300000
2021-08-27	4474.100098	4513.330078	4474.100098	4509.370117	2862360000
2021-08-26	4468.990234	4495.899902	4493.75	4470	2704600000
2021-08-25	4485.660156	4501.709961	4490.450195	4496.189941	2554680000
2021-08-24	4482.279785	4492.810059	4484.399902	4486.22998	3037770000
2021-08-23	4450.290039	4489.879883	4450.290039	4479.529785	2965520000
2021-08-20	4406.799805	4444.350098	4410.560059	4441.669922	2867770000
2021-08-19	4367.72998	4418.609863	4382.439941	4405.799805	3120840000
2021-08-18	4397.589844	4454.319824	4440.939941	4400.27002	2965210000
2021-08-17	4417.830078	4462.120117	4462.120117	4448.080078	2884000000
2021-08-16	4437.660156	4473.259766	4461.649902	4472.939941	2707170000
2021-08-13	4460.819824	4468.370117	4464.839844	4468	2371630000
2021-08-12	4435.959961	4461.77002	4446.080078	4460.830078	2543860000
2021-08-11	4436.419922	4449.439941	4442.180176	4442.410156	2803060000
2021-08-10	4430.029785	4445.209961	4435.790039	4436.75	3219840000
2021-08-09	4424.740234	4439.390137	4437.77002	4432.350098	2779880000
2021-08-06	4429.069824	4440.819824	4429.069824	4436.52002	2839970000
2021-08-05	4408.859863	4429.759766	4408.859863	4429.100098	2734220000
2021-08-04	4400.22998	4416.169922	4415.950195	4402.660156	3382620000
2021-08-03	4373	4423.790039	4392.740234	4423.149902	3305340000
2021-08-02	4384.810059	4422.180176	4406.859863	4387.160156	2919940000
2021-07-30	4389.649902	4412.25	4395.120117	4395.259766	2861600000
2021-07-29	4403.589844	4429.970215	4403.589844	4419.149902	2815510000
2021-07-28	4387.009766	4415.470215	4402.950195	4400.640137	3215130000
2021-07-27	4372.509766	4416.379883	4416.379883	4401.459961	3381080000
2021-07-26	4405.450195	4422.72998	4409.580078	4422.299805	2679110000
2021-07-23	4381.200195	4415.180176	4381.200195	4411.790039	3490730000
2021-07-22	4350.060059	4369.870117	4361.27002	4367.47998	2907910000
2021-07-21	4331.129883	4359.700195	4331.129883	4358.689941	3078550000
2021-07-20	4262.049805	4336.839844	4265.109863	4323.060059	3634190000
2021-07-19	4233.129883	4296.399902	4296.399902	4258.490234	4155790000
2021-07-16	4322.529785	4375.089844	4367.430176	4327.160156	3165160000
2021-07-15	4340.700195	4369.02002	4369.02002	4360.029785	3226930000
2021-07-14	4362.359863	4393.680176	4380.109863	4374.299805	3213870000
2021-07-13	4366.919922	4392.370117	4381.069824	4369.209961	3166900000
2021-07-12	4364.029785	4386.680176	4372.410156	4384.629883	2983980000
2021-07-09	4329.379883	4371.600098	4329.379883	4369.549805	2738280000
2021-07-08	4289.370117	4330.879883	4321.069824	4320.819824	3393780000
2021-07-07	4329.790039	4361.879883	4351.009766	4358.129883	3243900000
2021-07-06	4314.370117	4356.459961	4356.459961	4343.540039	3437900000
2021-07-02	4326.600098	4355.430176	4326.600098	4352.339844	2628550000
2021-07-01	4300.72998	4320.660156	4300.72998	4319.939941	3077580000
2021-06-30	4287.959961	4302.430176	4290.649902	4297.5	3687880000
2021-06-29	4287.040039	4300.52002	4293.209961	4291.799805	3049560000
2021-06-28	4274.669922	4292.140137	4284.899902	4290.609863	3415610000
2021-06-25	4271.160156	4286.120117	4274.450195	4280.700195	6248390000
2021-06-24	4256.970215	4271.279785	4256.970215	4266.490234	3141680000
2021-06-23	4241.430176	4256.600098	4249.27002	4241.839844	3172440000
2021-06-22	4217.27002	4255.839844	4224.609863	4246.439941	3208760000
2021-06-21	4173.399902	4226.240234	4173.399902	4224.790039	3391740000
2021-06-18	4164.399902	4204.779785	4204.779785	4166.450195	6084980000
2021-06-17	4196.049805	4232.290039	4220.370117	4221.859863	3952110000
2021-06-16	4202.450195	4251.890137	4248.870117	4223.700195	3722050000
2021-06-15	4238.350098	4257.160156	4255.279785	4246.589844	3578450000
2021-06-14	4234.069824	4255.589844	4248.310059	4255.149902	3612050000
2021-06-11	4232.25	4248.379883	4242.899902	4247.439941	3204280000
2021-06-10	4220.339844	4249.740234	4228.560059	4239.180176	3502480000
2021-06-09	4218.740234	4237.089844	4232.990234	4219.549805	3902870000
2021-06-08	4208.410156	4236.740234	4233.810059	4227.259766	3943870000
2021-06-07	4215.660156	4232.339844	4229.339844	4226.52002	3835570000
2021-06-04	4206.049805	4233.450195	4206.049805	4229.890137	3487070000
2021-06-03	4167.930176	4204.390137	4191.430176	4192.850098	4579450000
2021-06-02	4198.27002	4217.370117	4206.819824	4208.120117	4860930000
2021-06-01	4197.589844	4234.120117	4216.52002	4202.040039	4122960000
2021-05-28	4203.569824	4218.359863	4210.77002	4204.109863	4199270000
2021-05-27	4197.779785	4213.379883	4201.939941	4200.879883	5201110000
2021-05-26	4184.109863	4202.609863	4191.589844	4195.990234	3674490000
2021-05-25	4182.52002	4213.419922	4205.939941	4188.129883	3420870000
2021-05-24	4170.160156	4209.52002	4170.160156	4197.049805	2947400000
2021-05-21	4151.720215	4188.720215	4168.609863	4155.859863	3344620000
2021-05-20	4121.970215	4172.799805	4121.970215	4159.120117	3019060000
2021-05-19	4061.409912	4116.930176	4098.450195	4115.680176	3485550000
2021-05-18	4125.990234	4169.149902	4165.939941	4127.830078	3559790000
2021-05-17	4142.689941	4171.919922	4169.919922	4163.290039	3307130000
2021-05-14	4129.580078	4183.129883	4129.580078	4173.850098	3251920000
2021-05-13	4074.98999	4131.580078	4074.98999	4112.5	3687780000
2021-05-12	4056.879883	4134.72998	4130.549805	4063.040039	3735080000
2021-05-11	4111.529785	4162.040039	4150.339844	4152.100098	3593110000
2021-05-10	4188.129883	4236.390137	4228.290039	4188.430176	3678970000
2021-05-07	4201.640137	4238.040039	4210.339844	4232.600098	4013060000
2021-05-06	4147.330078	4202.700195	4169.140137	4201.620117	4504860000
2021-05-05	4160.939941	4187.720215	4177.060059	4167.589844	4029050000
2021-05-04	4128.589844	4179.040039	4179.040039	4164.660156	4441080000
2021-05-03	4188.029785	4209.390137	4191.97998	4192.660156	4061170000
2021-04-30	4174.850098	4198.100098	4198.100098	4181.169922	4273680000
2021-04-29	4176.810059	4218.779785	4206.140137	4211.470215	4288940000
2021-04-28	4181.779785	4201.529785	4185.140137	4183.180176	3772390000
2021-04-27	4176.220215	4193.350098	4188.25	4186.720215	3703240000
2021-04-26	4182.359863	4194.189941	4185.029785	4187.620117	3738920000
2021-04-23	4138.779785	4194.169922	4138.779785	4180.169922	3568080000
2021-04-22	4123.689941	4179.569824	4170.459961	4134.97998	4235040000
2021-04-21	4126.350098	4175.02002	4128.419922	4173.419922	3865820000
2021-04-20	4118.379883	4159.180176	4159.180176	4134.939941	4338230000
2021-04-19	4150.470215	4180.810059	4179.799805	4163.259766	3788020000
2021-04-16	4170.75	4191.310059	4174.140137	4185.470215	4157430000
2021-04-15	4139.759766	4173.490234	4139.759766	4170.419922	4027680000
2021-04-14	4120.870117	4151.689941	4141.580078	4124.660156	3976540000
2021-04-13	4124.430176	4148	4130.100098	4141.589844	3728440000
2021-04-12	4114.819824	4131.759766	4124.709961	4127.990234	3578500000
2021-04-09	4095.51001	4129.47998	4096.109863	4128.799805	3634910000
2021-04-08	4082.540039	4098.189941	4089.949951	4097.169922	3901910000
2021-04-07	4068.310059	4083.129883	4074.290039	4079.949951	4112640000
2021-04-06	4068.139893	4086.22998	4075.570068	4073.939941	4027880000
2021-04-05	4034.439941	4083.419922	4034.439941	4077.909912	3999760000
2021-04-01	3992.780029	4020.629883	3992.780029	4019.870117	4151240000
2021-03-31	3966.97998	3994.409912	3967.25	3972.889893	4564980000
2021-03-30	3944.350098	3968.01001	3963.340088	3958.550049	4103570000
2021-03-29	3943.25	3981.830078	3969.310059	3971.090088	4619840000
2021-03-26	3917.120117	3978.189941	3917.120117	3974.540039	5467850000
2021-03-25	3853.5	3919.540039	3879.340088	3909.52002	4940800000
2021-03-24	3889.070068	3942.080078	3919.929932	3889.139893	4766990000
2021-03-23	3901.570068	3949.129883	3937.600098	3910.52002	4645340000
2021-03-22	3914.159912	3955.310059	3916.47998	3940.590088	4311380000
2021-03-19	3886.75	3930.120117	3913.139893	3913.100098	7725050000
2021-03-18	3910.860107	3969.620117	3953.5	3915.459961	4043170000
2021-03-17	3935.73999	3983.870117	3949.570068	3974.120117	4541620000
2021-03-16	3953.439941	3981.040039	3973.590088	3962.709961	4604870000
2021-03-15	3923.540039	3970.080078	3942.959961	3968.939941	4882190000
2021-03-12	3915.209961	3944.98999	3924.52002	3943.340088	4469240000
2021-03-11	3915.540039	3960.27002	3915.540039	3939.340088	5300010000
2021-03-10	3885.72998	3917.350098	3891.98999	3898.810059	5827250000
2021-03-09	3851.929932	3903.76001	3851.929932	3875.439941	5496340000
2021-03-08	3819.25	3881.060059	3844.389893	3821.350098	5852240000
2021-03-05	3730.189941	3851.689941	3793.580078	3841.939941	6842570000
2021-03-04	3723.340088	3843.669922	3818.530029	3768.469971	7142240000
2021-03-03	3818.860107	3874.469971	3863.98999	3819.719971	6150790000
2021-03-02	3868.570068	3906.409912	3903.639893	3870.290039	5493690000
2021-03-01	3842.51001	3914.5	3842.51001	3901.820068	5071540000
2021-02-26	3789.540039	3861.080078	3839.659912	3811.149902	6512950000
2021-02-25	3814.040039	3925.02002	3915.800049	3829.340088	6513060000
2021-02-24	3859.600098	3928.649902	3873.709961	3925.429932	5942350000
2021-02-23	3805.590088	3895.97998	3857.070068	3881.370117	6280650000
2021-02-22	3874.709961	3902.919922	3885.550049	3876.5	5870190000
2021-02-19	3903.070068	3930.409912	3921.159912	3906.709961	4823940000
2021-02-18	3885.030029	3921.97998	3915.860107	3913.969971	4773430000
2021-02-17	3900.429932	3933.610107	3918.5	3931.330078	4718280000
2021-02-16	3923.850098	3950.429932	3939.610107	3932.590088	5037360000
2021-02-12	3905.780029	3937.22998	3911.649902	3934.830078	4119260000
2021-02-11	3890.389893	3925.98999	3916.399902	3916.379883	4570080000
2021-02-10	3884.939941	3931.5	3920.780029	3909.879883	4815380000
2021-02-09	3902.639893	3918.350098	3910.48999	3911.22998	4554610000
2021-02-08	3892.590088	3915.77002	3892.590088	3915.590088	4635030000
2021-02-05	3874.929932	3894.560059	3878.300049	3886.830078	4838580000
2021-02-04	3836.659912	3872.419922	3836.659912	3871.73999	4856670000
2021-02-03	3816.679932	3847.51001	3840.27002	3830.169922	4846900000
2021-02-02	3791.840088	3843.090088	3791.840088	3826.310059	5495370000
2021-02-01	3725.620117	3784.320068	3731.169922	3773.860107	5392870000
2021-01-29	3694.120117	3778.050049	3778.050049	3714.23999	6612570000
2021-01-28	3755.75	3830.5	3755.75	3787.379883	6937960000
2021-01-27	3732.47998	3836.830078	3836.830078	3750.77002	9878040000
2021-01-26	3847.780029	3870.899902	3862.959961	3849.620117	6029090000
2021-01-25	3797.159912	3859.22998	3851.679932	3855.360107	6955860000
2021-01-22	3830.409912	3852.310059	3844.23999	3841.469971	5080430000
2021-01-21	3845.050049	3861.449951	3857.459961	3853.070068	4484460000
2021-01-20	3816.219971	3859.75	3816.219971	3851.850098	4551790000
2021-01-19	3780.370117	3804.530029	3781.879883	3798.909912	4982940000
2021-01-15	3749.620117	3788.72998	3788.72998	3768.25	5353060000
2021-01-14	3792.860107	3823.600098	3814.97998	3795.540039	5180140000
2021-01-13	3791.5	3820.959961	3802.22998	3809.840088	4590420000
2021-01-12	3776.51001	3810.780029	3801.620117	3801.189941	4977210000
2021-01-11	3789.02002	3817.860107	3803.139893	3799.610107	4450500000
2021-01-08	3783.600098	3826.689941	3815.050049	3824.679932	4764180000
2021-01-07	3764.709961	3811.550049	3764.709961	3803.790039	5080870000
2021-01-06	3705.340088	3783.040039	3712.199951	3748.139893	6049970000
2021-01-05	3695.070068	3737.830078	3698.02002	3726.860107	4582620000
2021-01-04	3662.709961	3769.98999	3764.610107	3700.649902	5006680000
2020-12-31	3726.879883	3760.199951	3733.27002	3756.070068	3172510000
2020-12-30	3730.209961	3744.629883	3736.189941	3732.040039	3145200000
2020-12-29	3723.310059	3756.120117	3750.01001	3727.040039	3387030000
2020-12-28	3723.030029	3740.51001	3723.030029	3735.360107	3527460000
2020-12-24	3689.320068	3703.820068	3694.030029	3703.060059	1885090000
2020-12-23	3689.280029	3711.23999	3693.419922	3690.01001	3772630000
2020-12-22	3676.159912	3698.26001	3698.080078	3687.26001	4023940000
2020-12-21	3636.47998	3702.899902	3684.280029	3694.919922	4732160000
2020-12-18	3685.840088	3726.699951	3722.389893	3709.409912	7068340000
2020-12-17	3710.870117	3725.120117	3713.649902	3722.47998	4184930000
2020-12-16	3688.570068	3711.27002	3696.25	3701.169922	4056950000
2020-12-15	3659.620117	3695.290039	3666.409912	3694.620117	4360280000
2020-12-14	3645.840088	3697.610107	3675.27002	3647.48999	4594920000
2020-12-11	3633.399902	3665.909912	3656.080078	3663.459961	4367150000
2020-12-10	3645.179932	3678.48999	3659.129883	3668.100098	4618240000
2020-12-09	3660.540039	3712.389893	3705.97998	3672.820068	5209940000
2020-12-08	3678.830078	3708.449951	3683.050049	3702.25	4549670000
2020-12-07	3678.879883	3697.409912	3694.72998	3691.959961	4788560000
2020-12-04	3670.939941	3699.199951	3670.939941	3699.120117	5086370000
2020-12-03	3657.169922	3682.72998	3668.280029	3666.719971	5091760000
2020-12-02	3644.840088	3670.959961	3653.780029	3669.01001	5029620000
2020-12-01	3645.870117	3678.449951	3645.870117	3662.449951	5403660000
2020-11-30	3594.389893	3634.179932	3634.179932	3621.629883	6291400000
2020-11-27	3629.330078	3644.310059	3638.550049	3638.350098	2778450000
2020-11-25	3617.76001	3635.5	3635.5	3629.649902	4902560000
2020-11-24	3594.52002	3642.310059	3594.52002	3635.409912	6267570000
2020-11-23	3552.77002	3589.810059	3566.820068	3577.590088	5036290000
2020-11-20	3556.850098	3581.22998	3579.310059	3557.540039	4218970000
2020-11-19	3543.840088	3585.219971	3559.409912	3581.870117	4347200000
2020-11-18	3567.330078	3619.090088	3612.090088	3567.790039	5274450000
2020-11-17	3588.679932	3623.110107	3610.310059	3609.530029	4799570000
2020-11-16	3600.159912	3628.51001	3600.159912	3626.909912	5281980000
2020-11-13	3552.570068	3593.659912	3552.570068	3585.149902	4709670000
2020-11-12	3518.580078	3569.02002	3562.669922	3537.01001	4890120000
2020-11-11	3557	3581.159912	3563.219971	3572.659912	4609970000
2020-11-10	3511.909912	3557.219971	3543.26001	3545.530029	6024230000
2020-11-09	3547.47998	3645.98999	3583.040039	3550.5	8556610000
2020-11-06	3484.340088	3521.580078	3508.340088	3509.439941	4833950000
2020-11-05	3485.73999	3529.050049	3485.73999	3510.449951	4841190000
2020-11-04	3405.169922	3486.25	3406.459961	3443.439941	4783040000
2020-11-03	3336.25	3389.48999	3336.25	3369.159912	4220070000
2020-11-02	3279.73999	3330.139893	3296.199951	3310.23999	4310590000
2020-10-30	3233.939941	3304.929932	3293.590088	3269.959961	4840450000
2020-10-29	3259.820068	3341.050049	3277.169922	3310.110107	4903070000
2020-10-28	3268.889893	3342.47998	3342.47998	3271.030029	5129860000
2020-10-27	3388.709961	3409.51001	3403.149902	3390.679932	3946990000
2020-10-26	3364.860107	3441.419922	3441.419922	3400.969971	3988080000
2020-10-23	3440.449951	3466.459961	3464.899902	3465.389893	3646570000
2020-10-22	3415.340088	3460.530029	3438.5	3453.48999	4163630000
2020-10-21	3433.060059	3464.860107	3439.909912	3435.560059	4097750000
2020-10-20	3435.649902	3476.929932	3439.379883	3443.120117	3901260000
2020-10-19	3419.929932	3502.419922	3493.659912	3426.919922	4086200000
2020-10-16	3480.449951	3515.76001	3493.5	3483.810059	4675890000
2020-10-15	3440.889893	3489.080078	3453.719971	3483.340088	3717640000
2020-10-14	3480.550049	3527.939941	3515.469971	3488.669922	3840630000
2020-10-13	3500.860107	3534.01001	3534.01001	3511.929932	3605150000
2020-10-12	3499.610107	3549.850098	3500.02002	3534.219971	3428970000
2020-10-09	3458.070068	3482.340088	3459.669922	3477.139893	3939060000
2020-10-08	3428.149902	3447.280029	3434.280029	3446.830078	3856190000
2020-10-07	3384.560059	3426.26001	3384.560059	3419.439941	3807830000
2020-10-06	3354.540039	3431.560059	3408.73999	3360.969971	4443380000
2020-10-05	3367.27002	3409.570068	3367.27002	3408.600098	3686920000
2020-10-02	3323.689941	3369.100098	3338.939941	3348.419922	3961550000
2020-10-01	3361.389893	3397.179932	3385.870117	3380.800049	4070530000
2020-09-30	3340.469971	3393.560059	3341.209961	3363	4722530000
2020-09-29	3327.540039	3357.919922	3350.919922	3335.469971	3651880000
2020-09-28	3332.909912	3360.73999	3333.899902	3351.600098	3946060000
2020-09-25	3228.439941	3306.879883	3236.659912	3298.459961	3792220000
2020-09-24	3209.449951	3278.699951	3226.139893	3246.590088	4599470000
2020-09-23	3232.570068	3323.350098	3320.110107	3236.919922	4364500000
2020-09-22	3270.949951	3320.310059	3295.75	3315.570068	3963300000
2020-09-21	3229.100098	3285.570068	3285.570068	3281.060059	4828350000
2020-09-18	3292.399902	3362.27002	3357.379883	3319.469971	7068700000
2020-09-17	3328.820068	3375.169922	3346.860107	3357.01001	4371940000
2020-09-16	3384.449951	3428.919922	3411.22998	3385.48999	4710030000
2020-09-15	3389.25	3419.47998	3407.72998	3401.199951	4051460000
2020-09-14	3363.560059	3402.929932	3363.560059	3383.540039	3832130000
2020-09-11	3310.469971	3368.949951	3352.699951	3340.969971	3704450000
2020-09-10	3329.25	3425.550049	3412.560059	3339.189941	4192250000
2020-09-09	3366.840088	3424.77002	3369.820068	3398.959961	3920830000
2020-09-08	3329.27002	3379.969971	3371.879883	3331.840088	4665600000
2020-09-04	3349.629883	3479.149902	3453.600098	3426.959961	4431440000
2020-09-03	3427.409912	3564.850098	3564.73999	3455.060059	4898680000
2020-09-02	3535.22998	3588.110107	3543.76001	3580.840088	4285190000
2020-09-01	3494.600098	3528.030029	3507.439941	3526.649902	4083110000
2020-08-31	3493.25	3514.77002	3509.72998	3500.310059	4342290000
2020-08-28	3484.320068	3509.22998	3494.689941	3508.01001	3855880000
2020-08-27	3468.350098	3501.379883	3485.139893	3484.550049	3929560000
2020-08-26	3444.149902	3481.070068	3449.969971	3478.72998	3754360000
2020-08-25	3425.840088	3444.209961	3435.949951	3443.620117	3619300000
2020-08-24	3413.129883	3432.090088	3418.090088	3431.280029	3728690000
2020-08-21	3379.310059	3399.959961	3386.01001	3397.159912	3705420000
2020-08-20	3354.689941	3390.800049	3360.47998	3385.51001	3642850000
2020-08-19	3369.659912	3399.540039	3392.51001	3374.850098	3884480000
2020-08-18	3370.149902	3395.060059	3387.040039	3389.780029	3881310000
2020-08-17	3379.219971	3387.590088	3380.860107	3381.98999	3671290000
2020-08-14	3361.639893	3378.51001	3368.659912	3372.850098	3193400000
2020-08-13	3363.350098	3387.23999	3372.949951	3373.429932	3648810000
2020-08-12	3355.459961	3387.889893	3355.459961	3380.350098	3768560000
2020-08-11	3326.439941	3381.01001	3370.340088	3333.689941	5087650000
2020-08-10	3335.439941	3363.290039	3356.040039	3360.469971	4318570000
2020-08-07	3328.719971	3352.540039	3340.050049	3351.280029	4104860000
2020-08-06	3318.139893	3351.030029	3323.169922	3349.159912	4267490000
2020-08-05	3317.370117	3330.77002	3317.370117	3327.77002	4732220000
2020-08-04	3286.370117	3306.840088	3289.919922	3306.51001	4621670000
2020-08-03	3284.530029	3302.72998	3288.26001	3294.610107	4643640000
2020-07-31	3220.26001	3272.169922	3270.449951	3271.120117	5117260000
2020-07-30	3204.129883	3250.919922	3231.76001	3246.219971	4254010000
2020-07-29	3227.219971	3264.73999	3227.219971	3258.439941	4676300000
2020-07-28	3216.169922	3243.719971	3234.27002	3218.439941	4027890000
2020-07-27	3214.25	3241.429932	3219.840088	3239.409912	3963910000
2020-07-24	3200.050049	3227.26001	3218.580078	3215.629883	3894900000
2020-07-23	3222.659912	3279.98999	3271.639893	3235.659912	4290460000
2020-07-22	3253.100098	3279.320068	3254.860107	3276.02002	4255190000
2020-07-21	3247.77002	3277.290039	3268.52002	3257.300049	4547960000
2020-07-20	3215.159912	3258.610107	3224.290039	3251.840088	3971200000
2020-07-17	3205.649902	3233.52002	3224.209961	3224.72998	3993830000
2020-07-16	3198.590088	3220.389893	3208.360107	3215.570068	3961230000
2020-07-15	3200.76001	3238.280029	3225.97998	3226.560059	4669760000
2020-07-14	3127.659912	3200.949951	3141.110107	3197.52002	4476170000
2020-07-13	3149.429932	3235.320068	3205.080078	3155.219971	4890780000
2020-07-10	3136.219971	3186.820068	3152.469971	3185.040039	4515340000
2020-07-09	3115.699951	3179.780029	3176.169922	3152.050049	4829020000
2020-07-08	3136.530029	3171.800049	3153.070068	3169.939941	4927700000
2020-07-07	3142.929932	3184.149902	3166.439941	3145.320068	4563700000
2020-07-06	3155.290039	3182.590088	3155.290039	3179.719971	4736450000
2020-07-02	3124.52002	3165.810059	3143.639893	3130.01001	4190830000
2020-07-01	3101.169922	3128.439941	3105.919922	3115.860107	4443130000
2020-06-30	3047.830078	3111.51001	3050.199951	3100.290039	4696280000
2020-06-29	2999.73999	3053.889893	3018.590088	3053.23999	4462770000
2020-06-26	3004.629883	3073.72998	3073.199951	3009.050049	8098120000
2020-06-25	3024.01001	3086.25	3046.600098	3083.76001	4815420000
2020-06-24	3032.129883	3115.01001	3114.399902	3050.330078	5587200000
2020-06-23	3127.120117	3154.899902	3138.699951	3131.290039	4704830000
2020-06-22	3079.389893	3120.919922	3094.419922	3117.860107	4665380000
2020-06-19	3083.110107	3155.530029	3140.290039	3097.73999	8327780000
2020-06-18	3093.51001	3120	3101.639893	3115.340088	4429030000
2020-06-17	3108.030029	3141.159912	3136.129883	3113.48999	4549390000
2020-06-16	3076.060059	3153.449951	3131	3124.73999	5829240000
2020-06-15	2965.659912	3079.76001	2993.76001	3066.590088	5740660000
2020-06-12	2984.469971	3088.419922	3071.040039	3041.310059	5832250000
2020-06-11	2999.48999	3123.530029	3123.530029	3002.100098	7018890000
2020-06-10	3181.48999	3223.27002	3213.419922	3190.139893	6570840000
2020-06-09	3193.110107	3222.709961	3213.320068	3207.179932	6382620000
2020-06-08	3196	3233.129883	3199.919922	3232.389893	8437380000
2020-06-05	3163.840088	3211.719971	3163.840088	3193.929932	8617590000
2020-06-04	3090.409912	3128.909912	3111.560059	3112.350098	6428130000
2020-06-03	3098.899902	3130.939941	3098.899902	3122.870117	3160241158
2020-06-02	3051.639893	3081.070068	3064.780029	3080.820068	2807173294
2020-06-01	3031.540039	3062.179932	3038.780029	3055.72998	2501351434
2020-05-29	2998.610107	3049.169922	3025.169922	3044.310059	86861591
2020-05-28	3023.409912	3068.669922	3046.610107	3029.72998	3140297035
2020-05-27	2969.75	3036.25	3015.649902	3036.129883	3661742868
2020-05-26	2988.169922	3021.719971	3004.080078	2991.77002	3355998857
2020-05-22	2933.590088	2956.76001	2948.050049	2955.449951	2185305113
2020-05-21	2938.570068	2978.5	2969.949951	2948.51001	4966940000
2020-05-20	2953.629883	2980.290039	2953.629883	2971.610107	4992970000
2020-05-19	2922.350098	2964.209961	2948.590088	2922.939941	4969330000
2020-05-18	2913.860107	2968.090088	2913.860107	2953.909912	6364290000
2020-05-15	2816.780029	2865.01001	2829.949951	2863.699951	5477040000
2020-05-14	2766.639893	2852.800049	2794.540039	2852.5	5641920000
2020-05-13	2793.149902	2874.139893	2865.860107	2820	6143130000
2020-05-12	2869.590088	2945.820068	2939.5	2870.120117	5107710000
2020-05-11	2903.439941	2944.25	2915.459961	2930.189941	4807320000
2020-05-08	2902.879883	2932.159912	2908.830078	2929.800049	4857160000
2020-05-07	2876.47998	2901.919922	2878.26001	2881.189941	5164640000
2020-05-06	2847.649902	2891.110107	2883.139893	2848.419922	4861920000
2020-05-05	2863.550049	2898.22998	2868.879883	2868.439941	5129590000
2020-05-04	2797.850098	2844.23999	2815.01001	2842.73999	4723140000
2020-05-01	2821.610107	2869.090088	2869.090088	2830.709961	4753160000
2020-04-30	2892.469971	2930.909912	2930.909912	2912.429932	6523120000
2020-04-29	2912.159912	2954.860107	2918.459961	2939.51001	6620140000
2020-04-28	2860.709961	2921.149902	2909.959961	2863.389893	5672880000
2020-04-27	2852.889893	2887.719971	2854.649902	2878.47998	5194260000
2020-04-24	2791.76001	2842.709961	2812.639893	2836.73999	2882793416
2020-04-23	2794.26001	2844.899902	2810.419922	2797.800049	5756520000
2020-04-22	2775.949951	2815.100098	2787.889893	2799.310059	5049660000
2020-04-21	2727.100098	2785.540039	2784.810059	2736.560059	5075830000
2020-04-20	2820.429932	2868.97998	2845.620117	2823.159912	5220160000
2020-04-17	2830.879883	2879.219971	2842.429932	2874.560059	5792140000
2020-04-16	2764.320068	2806.51001	2799.340088	2799.550049	5179990000
2020-04-15	2761.540039	2801.879883	2795.639893	2783.360107	5203390000
2020-04-14	2805.100098	2851.850098	2805.100098	2846.060059	5567400000
2020-04-13	2721.169922	2782.459961	2782.459961	2761.629883	5274310000
2020-04-09	2762.360107	2818.570068	2776.98999	2789.820068	7880140000
2020-04-08	2663.300049	2760.75	2685	2749.97998	5856370000
2020-04-07	2657.669922	2756.889893	2738.649902	2659.409912	7040720000
2020-04-06	2574.570068	2676.850098	2578.280029	2663.679932	6391860000
2020-04-03	2459.959961	2538.179932	2514.919922	2488.649902	6087190000
2020-04-02	2455.790039	2533.219971	2458.540039	2526.899902	6454990000
2020-04-01	2447.48999	2522.75	2498.080078	2470.5	5947900000
2020-03-31	2571.149902	2641.389893	2614.689941	2584.590088	6568290000
2020-03-30	2545.280029	2631.800049	2558.97998	2626.649902	5746220000
2020-03-27	2520.02002	2615.909912	2555.870117	2541.469971	6194330000
2020-03-26	2500.719971	2637.01001	2501.290039	2630.070068	7753160000
2020-03-25	2407.530029	2571.419922	2457.77002	2475.560059	8285670000
2020-03-24	2344.439941	2449.709961	2344.439941	2447.330078	7547350000
2020-03-23	2191.860107	2300.72998	2290.709961	2237.399902	7402180000
2020-03-20	2295.560059	2453.01001	2431.939941	2304.919922	9044690000
2020-03-19	2319.780029	2466.969971	2393.47998	2409.389893	7946710000
2020-03-18	2280.52002	2453.570068	2436.5	2398.100098	8755780000
2020-03-17	2367.040039	2553.929932	2425.659912	2529.189941	8358500000
2020-03-16	2380.939941	2562.97998	2508.590088	2386.129883	7781540000
2020-03-13	2492.370117	2711.330078	2569.98999	2711.02002	8258670000
2020-03-12	2478.860107	2660.949951	2630.860107	2480.639893	8829380000
2020-03-11	2707.219971	2825.600098	2825.600098	2741.379883	7374110000
2020-03-10	2734	2882.590088	2813.47998	2882.22998	7635960000
2020-03-09	2734.429932	2863.889893	2863.889893	2746.560059	8423050000
2020-03-06	2901.540039	2985.929932	2954.199951	2972.370117	6552140000
2020-03-05	2999.830078	3083.040039	3075.699951	3023.939941	5575550000
2020-03-04	3034.379883	3130.969971	3045.75	3130.120117	5035480000
2020-03-03	2976.629883	3136.719971	3096.459961	3003.370117	6355940000
2020-03-02	2945.189941	3090.959961	2974.280029	3090.22998	6376400000
2020-02-28	2855.840088	2959.719971	2916.899902	2954.219971	8563850000
2020-02-27	2977.389893	3097.070068	3062.540039	2978.76001	7058840000
2020-02-26	3108.98999	3182.51001	3139.899902	3116.389893	5478110000
2020-02-25	3118.77002	3246.98999	3238.939941	3128.209961	5591510000
2020-02-24	3214.649902	3259.810059	3257.610107	3225.889893	4842960000
2020-02-21	3328.449951	3360.76001	3360.5	3337.75	3899270000
2020-02-20	3341.02002	3389.149902	3380.449951	3373.22998	4007320000
2020-02-19	3378.830078	3393.52002	3380.389893	3386.149902	3600150000
2020-02-18	3355.610107	3375.01001	3369.040039	3370.290039	3746720000
2020-02-14	3366.149902	3380.689941	3378.080078	3380.159912	3398040000
2020-02-13	3360.52002	3385.090088	3365.899902	3373.939941	3498240000
2020-02-12	3369.719971	3381.469971	3370.5	3379.449951	3926380000
2020-02-11	3352.719971	3375.629883	3365.870117	3357.75	3760550000
2020-02-10	3317.77002	3352.26001	3318.280029	3352.090088	3450350000
2020-02-07	3322.120117	3341.419922	3335.540039	3327.709961	3730650000
2020-02-06	3334.389893	3347.959961	3344.919922	3345.780029	3868370000
2020-02-05	3313.75	3337.580078	3324.909912	3334.689941	4117730000
2020-02-04	3280.610107	3306.919922	3280.610107	3297.590088	3995320000
2020-02-03	3235.659912	3268.439941	3235.659912	3248.919922	3757910000
2020-01-31	3214.679932	3282.330078	3282.330078	3225.52002	4527830000
2020-01-30	3242.800049	3285.909912	3256.449951	3283.659912	3787250000
2020-01-29	3271.889893	3293.469971	3289.459961	3273.399902	3584500000
2020-01-28	3253.219971	3285.780029	3255.350098	3276.23999	3526720000
2020-01-27	3234.5	3258.850098	3247.159912	3243.629883	3823100000
2020-01-24	3281.530029	3333.179932	3333.100098	3295.469971	3707130000
2020-01-23	3301.870117	3326.879883	3315.77002	3325.540039	3764860000
2020-01-22	3320.040039	3337.77002	3330.02002	3321.75	3619850000
2020-01-21	3316.610107	3329.790039	3321.030029	3320.790039	4105340000
2020-01-17	3318.860107	3329.879883	3323.659912	3329.620117	3698170000
2020-01-16	3302.820068	3317.110107	3302.969971	3316.810059	3535080000
2020-01-15	3280.689941	3298.659912	3282.27002	3289.290039	3716840000
2020-01-14	3277.189941	3294.25	3285.350098	3283.149902	3665130000
2020-01-13	3268.429932	3288.129883	3271.129883	3288.129883	3456380000
2020-01-10	3260.860107	3282.98999	3281.810059	3265.350098	3212970000
2020-01-09	3263.669922	3275.580078	3266.030029	3274.699951	3638390000
2020-01-08	3236.669922	3267.070068	3238.590088	3253.050049	3720890000
2020-01-07	3232.429932	3244.909912	3241.860107	3237.179932	3420380000
2020-01-06	3214.639893	3246.840088	3217.550049	3246.280029	3674070000
2020-01-03	3222.340088	3246.149902	3226.360107	3234.850098	3461290000
2020-01-02	3235.530029	3258.139893	3244.669922	3257.850098	3458250000
2019-12-31	3212.030029	3231.719971	3215.179932	3230.780029	2893810000
2019-12-30	3216.570068	3240.919922	3240.090088	3221.290039	3013290000
2019-12-27	3234.370117	3247.929932	3247.22998	3240.02002	2428670000
2019-12-26	3227.199951	3240.080078	3227.199951	3239.909912	2160680000
2019-12-24	3220.51001	3226.429932	3225.449951	3223.379883	1296540000
2019-12-23	3222.300049	3227.780029	3226.050049	3224.01001	3060610000
2019-12-20	3216.030029	3225.649902	3223.330078	3221.219971	6454270000
2019-12-19	3192.320068	3205.47998	3192.320068	3205.370117	3720450000
2019-12-18	3191.139893	3198.47998	3195.209961	3191.139893	4014080000
2019-12-17	3191.030029	3198.219971	3195.399902	3192.52002	3837540000
2019-12-16	3183.629883	3197.709961	3183.629883	3191.449951	4051790000
2019-12-13	3156.51001	3182.679932	3166.649902	3168.800049	3736870000
2019-12-12	3138.469971	3176.280029	3141.22998	3168.570068	3990690000
2019-12-11	3133.209961	3143.97998	3135.75	3141.629883	3252540000
2019-12-10	3126.090088	3142.120117	3135.360107	3132.52002	3343790000
2019-12-09	3135.459961	3148.870117	3141.860107	3135.959961	3345990000
2019-12-06	3134.620117	3150.600098	3134.620117	3145.909912	3479480000
2019-12-05	3103.76001	3119.449951	3119.209961	3117.429932	3355750000
2019-12-04	3102.530029	3119.379883	3103.5	3112.76001	3695030000
2019-12-03	3070.330078	3094.969971	3087.409912	3093.199951	3653390000
2019-12-02	3110.780029	3144.310059	3143.850098	3113.870117	3268740000
2019-11-29	3139.340088	3150.300049	3147.179932	3140.97998	1743020000
2019-11-27	3143.409912	3154.26001	3145.48999	3153.629883	3033090000
2019-11-26	3131	3142.689941	3134.850098	3140.52002	4595590000
2019-11-25	3117.439941	3133.830078	3117.439941	3133.639893	3511530000
2019-11-22	3099.26001	3112.870117	3111.409912	3110.290039	3226780000
2019-11-21	3094.550049	3110.110107	3108.48999	3103.540039	3720560000
2019-11-20	3091.409912	3118.969971	3114.659912	3108.459961	4034890000
2019-11-19	3113.469971	3127.639893	3127.449951	3120.179932	3590070000
2019-11-18	3112.060059	3124.169922	3117.909912	3122.030029	3436690000
2019-11-15	3104.600098	3120.459961	3107.919922	3120.459961	3335650000
2019-11-14	3083.26001	3098.199951	3090.75	3096.629883	3276070000
2019-11-13	3078.800049	3098.060059	3084.179932	3094.040039	3509280000
2019-11-12	3084.72998	3102.610107	3089.280029	3091.840088	3466010000
2019-11-11	3075.820068	3088.330078	3080.330078	3087.01001	3035530000
2019-11-08	3073.580078	3093.090088	3081.25	3093.080078	3499150000
2019-11-07	3080.22998	3097.77002	3087.02002	3085.179932	4144640000
2019-11-06	3065.889893	3078.340088	3075.100098	3076.780029	4458190000
2019-11-05	3072.149902	3083.949951	3080.800049	3074.620117	4486130000
2019-11-04	3074.870117	3085.199951	3078.959961	3078.27002	4146850000
2019-11-01	3050.719971	3066.949951	3050.719971	3066.909912	3930200000
2019-10-31	3023.189941	3046.899902	3046.899902	3037.560059	4139280000
2019-10-30	3025.959961	3050.100098	3039.73999	3046.77002	3776030000
2019-10-29	3034.810059	3047.870117	3035.389893	3036.889893	3589930000
2019-10-28	3032.120117	3044.080078	3032.120117	3039.419922	3521230000
2019-10-25	3001.939941	3027.389893	3003.320068	3022.550049	3370370000
2019-10-24	3000.419922	3016.070068	3014.780029	3010.290039	3692600000
2019-10-23	2991.209961	3004.780029	2994.01001	3004.52002	3392870000
2019-10-22	2995.040039	3014.570068	3010.72998	2995.98999	3523890000
2019-10-21	2995.350098	3007.330078	2996.47998	3006.719971	3271620000
2019-10-18	2976.310059	3000	2996.840088	2986.199951	3264290000
2019-10-17	2991.790039	3008.290039	3000.77002	2997.949951	3115960000
2019-10-16	2985.199951	2997.540039	2989.679932	2989.689941	3222570000
2019-10-15	2973.610107	3003.280029	2973.610107	2995.679932	3340740000
2019-10-14	2962.939941	2972.840088	2965.810059	2966.149902	2557020000
2019-10-11	2963.070068	2993.280029	2963.070068	2970.27002	3580460000
2019-10-10	2917.120117	2948.459961	2918.550049	2938.129883	3217250000
2019-10-09	2907.409912	2929.320068	2911.100098	2919.399902	2726820000
2019-10-08	2892.659912	2925.469971	2920.399902	2893.060059	3356450000
2019-10-07	2935.679932	2959.75	2944.22998	2938.790039	2940140000
2019-10-04	2918.560059	2953.73999	2918.560059	2952.01001	2990830000
2019-10-03	2855.939941	2911.129883	2885.379883	2910.629883	3503640000
2019-10-02	2874.929932	2924.780029	2924.780029	2887.610107	3912520000
2019-10-01	2938.699951	2992.530029	2983.689941	2940.25	3558040000
2019-09-30	2967.070068	2983.850098	2967.070068	2976.73999	3247610000
2019-09-27	2945.530029	2987.310059	2985.469971	2961.790039	3243650000
2019-09-26	2963.709961	2987.280029	2985.72998	2977.620117	3077240000
2019-09-25	2952.860107	2989.820068	2968.350098	2984.870117	3318870000
2019-09-24	2957.72998	3007.97998	3002.429932	2966.600098	3868160000
2019-09-23	2982.22998	2999.149902	2983.5	2991.780029	3186590000
2019-09-20	2984.679932	3016.370117	3008.419922	2992.070068	6094740000
2019-09-19	3003.159912	3021.98999	3010.360107	3006.790039	3251290000
2019-09-18	2978.570068	3007.830078	3001.5	3006.72998	3435540000
2019-09-17	2993.72998	3006.209961	2995.669922	3005.699951	3671840000
2019-09-16	2990.669922	3002.189941	2996.409912	2997.959961	4274640000
2019-09-13	3002.899902	3017.330078	3012.209961	3007.389893	3520060000
2019-09-12	3000.919922	3020.73999	3009.080078	3009.570068	3791860000
2019-09-11	2975.310059	3000.929932	2981.409912	3000.929932	3927550000
2019-09-10	2957.01001	2979.389893	2971.01001	2979.389893	4390770000
2019-09-09	2969.389893	2989.429932	2988.429932	2978.429932	4002890000
2019-09-06	2972.51001	2985.030029	2980.330078	2978.709961	3208280000
2019-09-05	2960.600098	2985.860107	2960.600098	2976	3890700000
2019-09-04	2921.860107	2938.840088	2924.669922	2937.780029	3163260000
2019-09-03	2891.850098	2914.389893	2909.01001	2906.27002	3426790000
2019-08-30	2913.320068	2940.429932	2937.090088	2926.459961	3008450000
2019-08-29	2905.669922	2930.5	2910.370117	2924.580078	3176190000
2019-08-28	2853.050049	2890.030029	2861.280029	2887.939941	3097420000
2019-08-27	2860.590088	2898.790039	2893.139893	2869.159912	3533630000
2019-08-26	2856	2879.27002	2866.699951	2878.379883	2857600000
2019-08-23	2834.969971	2927.01001	2911.070068	2847.110107	3937300000
2019-08-22	2904.51001	2939.080078	2930.939941	2922.949951	2890880000
2019-08-21	2917.909912	2928.72998	2922.040039	2924.429932	3011190000
2019-08-20	2899.600098	2923.629883	2919.01001	2900.51001	3066300000
2019-08-19	2913.47998	2931	2913.47998	2923.649902	3212880000
2019-08-16	2864.73999	2893.629883	2864.73999	2888.679932	3498150000
2019-08-15	2825.51001	2856.669922	2846.199951	2847.600098	4038000000
2019-08-14	2839.639893	2894.149902	2894.149902	2840.600098	4312530000
2019-08-13	2877.050049	2943.310059	2880.719971	2926.320068	3853600000
2019-08-12	2873.139893	2907.580078	2907.070068	2882.699951	2851630000
2019-08-09	2900.149902	2935.75	2930.51001	2918.649902	3350640000
2019-08-08	2894.469971	2938.719971	2896.209961	2938.090088	4106370000
2019-08-07	2825.709961	2892.169922	2858.649902	2883.97998	4491750000
2019-08-06	2847.419922	2884.399902	2861.179932	2881.77002	4154240000
2019-08-05	2822.120117	2898.070068	2898.070068	2844.73999	4513730000
2019-08-02	2914.110107	2945.5	2943.899902	2932.050049	3874660000
2019-08-01	2945.22998	3013.590088	2980.320068	2953.560059	4762300000
2019-07-31	2958.080078	3017.399902	3016.219971	2980.379883	4623430000
2019-07-30	3000.939941	3017.189941	3007.659912	3013.179932	3634330000
2019-07-29	3014.300049	3025.610107	3024.469971	3020.969971	3203710000
2019-07-26	3012.590088	3027.97998	3013.25	3025.860107	3257590000
2019-07-25	2997.23999	3016.310059	3016.26001	3003.669922	3645270000
2019-07-24	2996.820068	3019.590088	2998.77002	3019.560059	3428980000
2019-07-23	2988.560059	3005.899902	2994.73999	3005.469971	3313660000
2019-07-22	2976.649902	2990.709961	2981.929932	2985.030029	3003720000
2019-07-19	2975.860107	3006.02002	3004.26001	2976.610107	3260360000
2019-07-18	2973.090088	2998.280029	2978.870117	2995.110107	3296580000
2019-07-17	2984.25	3005.26001	3005.100098	2984.419922	3181600000
2019-07-16	3001.149902	3015.02002	3012.129883	3004.040039	3290650000
2019-07-15	3008.77002	3017.800049	3017.800049	3014.300049	2874970000
2019-07-12	3001.870117	3013.919922	3003.360107	3013.77002	2974960000
2019-07-11	2988.800049	3002.330078	2999.620117	2999.909912	3154620000
2019-07-10	2984.620117	3002.97998	2989.300049	2993.070068	3154240000
2019-07-09	2963.439941	2981.899902	2965.52002	2979.629883	3028210000
2019-07-08	2970.090088	2980.76001	2979.77002	2975.949951	2904550000
2019-07-05	2967.969971	2994.030029	2984.25	2990.409912	2434210000
2019-07-03	2977.959961	2995.840088	2978.080078	2995.820068	1963720000
2019-07-02	2955.919922	2973.209961	2964.659912	2973.01001	3206840000
2019-07-01	2952.219971	2977.929932	2971.409912	2964.330078	3513270000
2019-06-28	2929.050049	2943.97998	2932.939941	2941.76001	5420700000
2019-06-27	2918.570068	2929.300049	2919.659912	2924.919922	3122920000
2019-06-26	2912.98999	2932.590088	2926.070068	2913.780029	3478130000
2019-06-25	2916.01001	2946.52002	2945.780029	2917.379883	3578050000
2019-06-24	2944.050049	2954.919922	2951.419922	2945.350098	3136250000
2019-06-21	2946.870117	2964.149902	2952.709961	2950.459961	5000120000
2019-06-20	2931.5	2958.060059	2949.600098	2954.179932	3905940000
2019-06-19	2911.429932	2931.73999	2920.550049	2926.459961	3287890000
2019-06-18	2905.439941	2930.790039	2906.709961	2917.75	3437620000
2019-06-17	2887.300049	2897.27002	2889.75	2889.669922	2810140000
2019-06-14	2879.620117	2894.449951	2886.820068	2886.97998	2922330000
2019-06-13	2881.98999	2895.23999	2886.23999	2891.639893	3069810000
2019-06-12	2874.679932	2888.570068	2882.72998	2879.840088	3034130000
2019-06-11	2878.530029	2910.610107	2903.27002	2885.719971	3548420000
2019-06-10	2885.51001	2904.77002	2885.830078	2886.72998	3209210000
2019-06-07	2852.870117	2884.969971	2852.870117	2873.340088	3220250000
2019-06-06	2822.449951	2852.100098	2828.51001	2843.48999	3396410000
2019-06-05	2800.919922	2827.280029	2818.090088	2826.149902	3548830000
2019-06-04	2762.639893	2804.48999	2762.639893	2803.27002	3810430000
2019-06-03	2728.810059	2763.070068	2751.530029	2744.449951	3943810000
2019-05-31	2750.52002	2768.97998	2766.149902	2752.060059	3981020000
2019-05-30	2776.73999	2799	2786.939941	2788.860107	3273790000
2019-05-29	2766.060059	2792.030029	2790.25	2783.02002	3700050000
2019-05-28	2801.580078	2840.51001	2830.030029	2802.389893	4121410000
2019-05-24	2820.189941	2841.360107	2832.409912	2826.060059	2887390000
2019-05-23	2805.48999	2836.699951	2836.699951	2822.23999	3891980000
2019-05-22	2851.110107	2865.469971	2856.060059	2856.27002	3192510000
2019-05-21	2854.02002	2868.879883	2854.02002	2864.360107	3218700000
2019-05-20	2831.290039	2853.860107	2841.939941	2840.22998	3288870000
2019-05-17	2854.22998	2885.47998	2858.600098	2859.530029	3257950000
2019-05-16	2855.800049	2892.149902	2855.800049	2876.320068	3338060000
2019-05-15	2815.080078	2858.679932	2820.379883	2850.959961	3125950000
2019-05-14	2820.120117	2852.540039	2820.120117	2834.409912	3322720000
2019-05-13	2801.429932	2840.189941	2840.189941	2811.870117	3894030000
2019-05-10	2825.389893	2891.310059	2863.100098	2881.399902	3529600000
2019-05-09	2836.399902	2875.969971	2859.840088	2870.719971	3638820000
2019-05-08	2873.280029	2897.959961	2879.610107	2879.419922	3485790000
2019-05-07	2862.600098	2913.030029	2913.030029	2884.050049	3767100000
2019-05-06	2898.209961	2937.320068	2908.889893	2932.469971	3181520000
2019-05-03	2929.209961	2947.850098	2929.209961	2945.639893	3338120000
2019-05-02	2900.5	2931.679932	2922.159912	2917.52002	3778890000
2019-05-01	2923.360107	2954.129883	2952.330078	2923.72998	3645850000
2019-04-30	2924.110107	2948.219971	2937.139893	2945.830078	3919330000
2019-04-29	2939.350098	2949.52002	2940.580078	2943.030029	3118780000
2019-04-26	2917.560059	2939.879883	2925.810059	2939.879883	3248500000
2019-04-25	2912.840088	2933.100098	2928.98999	2926.169922	3425280000
2019-04-24	2926.050049	2936.830078	2934	2927.25	3448960000
2019-04-23	2908.530029	2936.310059	2909.98999	2933.679932	3635030000
2019-04-22	2896.350098	2909.51001	2898.780029	2907.969971	2997950000
2019-04-18	2891.899902	2908.399902	2904.810059	2905.030029	3506850000
2019-04-17	2895.449951	2918	2916.040039	2900.449951	3602300000
2019-04-16	2900.709961	2916.060059	2912.26001	2907.060059	3402210000
2019-04-15	2896.47998	2909.600098	2908.320068	2905.580078	3088330000
2019-04-12	2898.370117	2910.540039	2900.860107	2907.409912	3688490000
2019-04-11	2881.98999	2893.419922	2891.919922	2888.320068	2938540000
2019-04-10	2879.129883	2889.709961	2881.370117	2888.209961	3062380000
2019-04-09	2873.330078	2886.879883	2886.580078	2878.199951	3007980000
2019-04-08	2880.780029	2895.949951	2888.459961	2895.77002	3054030000
2019-04-05	2882.98999	2893.23999	2884.159912	2892.73999	3146820000
2019-04-04	2867.139893	2881.280029	2873.98999	2879.389893	3015180000
2019-04-03	2865.169922	2885.25	2876.090088	2873.399902	3550240000
2019-04-02	2858.75	2872.899902	2868.23999	2867.23999	3246900000
2019-04-01	2848.629883	2869.399902	2848.629883	2867.189941	3500760000
2019-03-29	2819.22998	2836.030029	2828.27002	2834.399902	3740700000
2019-03-28	2798.77002	2819.709961	2809.399902	2815.439941	3158170000
2019-03-27	2787.719971	2825.560059	2819.719971	2805.370117	3372930000
2019-03-26	2803.98999	2829.870117	2812.659912	2818.459961	3266050000
2019-03-25	2785.02002	2809.790039	2796.01001	2798.360107	3376580000
2019-03-22	2800.469971	2846.159912	2844.52002	2800.709961	4237200000
2019-03-21	2817.379883	2860.310059	2819.719971	2854.879883	3546800000
2019-03-20	2812.429932	2843.540039	2831.340088	2824.22998	3771200000
2019-03-19	2823.27002	2852.419922	2840.76001	2832.570068	3620220000
2019-03-18	2821.98999	2835.409912	2822.610107	2832.939941	3552190000
2019-03-15	2810.790039	2830.72998	2810.790039	2822.47998	5962730000
2019-03-14	2803.459961	2815	2810.379883	2808.47998	3469730000
2019-03-13	2799.780029	2821.23999	2799.780029	2810.919922	3766150000
2019-03-12	2786.72998	2798.320068	2787.340088	2791.52002	3414230000
2019-03-11	2747.610107	2784	2747.610107	2783.300049	3749030000
2019-03-08	2722.27002	2744.129883	2730.790039	2743.070068	3423130000
2019-03-07	2739.090088	2767.25	2766.530029	2748.929932	3904860000
2019-03-06	2768.689941	2790.27002	2790.27002	2771.449951	3786600000
2019-03-05	2782.969971	2796.439941	2794.409912	2789.649902	3585690000
2019-03-04	2767.659912	2816.879883	2814.370117	2792.810059	3919810000
2019-03-01	2787.379883	2808.02002	2798.219971	2803.689941	3972280000
2019-02-28	2782.51001	2793.72998	2788.110107	2784.48999	4396930000
2019-02-27	2775.129883	2795.76001	2787.5	2792.379883	3767130000
2019-02-26	2789.469971	2803.120117	2792.360107	2793.899902	3645680000
2019-02-25	2794.98999	2813.48999	2804.350098	2796.110107	3804380000
2019-02-22	2779.110107	2794.199951	2780.669922	2792.669922	3427810000
2019-02-21	2764.550049	2781.580078	2780.23999	2774.879883	3559710000
2019-02-20	2774.060059	2789.879883	2779.050049	2784.699951	3835450000
2019-02-19	2767.290039	2787.330078	2769.280029	2779.76001	3533710000
2019-02-15	2760.23999	2775.659912	2760.23999	2775.600098	3641370000
2019-02-14	2731.22998	2757.899902	2743.5	2745.72998	3836700000
2019-02-13	2748.629883	2761.850098	2750.300049	2753.030029	3670770000
2019-02-12	2722.610107	2748.189941	2722.610107	2744.72998	3827770000
2019-02-11	2703.790039	2718.050049	2712.399902	2709.800049	3361970000
2019-02-08	2681.830078	2708.070068	2692.360107	2707.879883	3622330000
2019-02-07	2687.26001	2719.320068	2717.530029	2706.050049	4099490000
2019-02-06	2724.149902	2738.080078	2735.050049	2731.610107	3472690000
2019-02-05	2724.030029	2738.97998	2728.340088	2737.699951	3560430000
2019-02-04	2698.75	2724.98999	2706.48999	2724.870117	3359840000
2019-02-01	2696.879883	2716.659912	2702.320068	2706.530029	3759270000
2019-01-31	2678.649902	2708.949951	2685.48999	2704.100098	4917650000
2019-01-30	2648.340088	2690.439941	2653.620117	2681.050049	3867810000
2019-01-29	2631.050049	2650.929932	2644.889893	2640	3504200000
2019-01-28	2624.060059	2644.969971	2644.969971	2643.850098	3612810000
2019-01-25	2657.330078	2672.379883	2657.439941	2664.76001	3814080000
2019-01-24	2627.01001	2647.199951	2638.840088	2642.330078	3433250000
2019-01-23	2612.860107	2653.189941	2643.47998	2638.699951	3335610000
2019-01-22	2617.27002	2657.879883	2657.879883	2632.899902	3908030000
2019-01-18	2647.580078	2675.469971	2651.27002	2670.709961	3986730000
2019-01-17	2606.360107	2645.060059	2609.280029	2635.959961	3772270000
2019-01-16	2612.679932	2625.76001	2614.75	2616.100098	3863770000
2019-01-15	2585.100098	2613.080078	2585.100098	2610.300049	3572330000
2019-01-14	2570.409912	2589.320068	2580.310059	2582.610107	3664450000
2019-01-11	2577.399902	2596.27002	2588.110107	2596.26001	3434490000
2019-01-10	2562.02002	2597.820068	2573.51001	2596.639893	3704500000
2019-01-09	2568.889893	2595.320068	2580	2584.959961	4052480000
2019-01-08	2547.560059	2579.820068	2568.110107	2574.409912	4083030000
2019-01-07	2524.560059	2566.159912	2535.610107	2549.689941	4104710000
2019-01-04	2474.330078	2538.070068	2474.330078	2531.939941	4213410000
2019-01-03	2443.959961	2493.139893	2491.919922	2447.889893	3822860000
2019-01-02	2467.469971	2519.48999	2476.959961	2510.030029	3733160000
2018-12-31	2482.820068	2509.23999	2498.939941	2506.850098	3442870000
2018-12-28	2472.889893	2520.27002	2498.77002	2485.73999	3702620000
2018-12-27	2397.939941	2489.100098	2442.5	2488.830078	4096610000
2018-12-26	2346.580078	2467.76001	2363.120117	2467.699951	4233990000
2018-12-24	2351.100098	2410.340088	2400.560059	2351.100098	2613930000
2018-12-21	2408.550049	2504.409912	2465.379883	2416.620117	7609010000
2018-12-20	2441.179932	2509.629883	2496.77002	2467.419922	5585780000
2018-12-19	2488.959961	2585.290039	2547.050049	2506.959961	5127940000
2018-12-18	2528.709961	2573.98999	2559.899902	2546.159912	4470880000
2018-12-17	2530.540039	2601.129883	2590.75	2545.939941	4616350000
2018-12-14	2593.840088	2635.070068	2629.679932	2599.949951	4035020000
2018-12-13	2637.27002	2670.189941	2658.699951	2650.540039	3927720000
2018-12-12	2650.26001	2685.439941	2658.22998	2651.070068	3958890000
2018-12-11	2621.300049	2674.350098	2664.439941	2636.780029	3905870000
2018-12-10	2583.22998	2647.51001	2630.860107	2637.719971	4151030000
2018-12-07	2623.139893	2708.540039	2691.26001	2633.080078	4216690000
2018-12-06	2621.530029	2696.149902	2663.51001	2695.949951	5141470000
2018-12-04	2697.179932	2785.929932	2782.429932	2700.060059	4499840000
2018-12-03	2773.379883	2800.179932	2790.5	2790.370117	4186060000
2018-11-30	2732.76001	2760.879883	2737.76001	2760.169922	4658580000
2018-11-29	2722.939941	2753.75	2736.969971	2737.800049	3560770000
2018-11-28	2684.379883	2744	2691.449951	2743.790039	3951670000
2018-11-27	2655.889893	2682.530029	2663.75	2682.169922	3485220000
2018-11-26	2649.969971	2674.350098	2649.969971	2673.449951	3443950000
2018-11-23	2631.090088	2647.550049	2633.360107	2632.560059	1651650000
2018-11-21	2649.820068	2670.72998	2657.73999	2649.929932	3233550000
2018-11-20	2631.52002	2669.439941	2654.600098	2641.889893	4357900000
2018-11-19	2681.090088	2733.159912	2730.73999	2690.72998	3772900000
2018-11-16	2712.159912	2746.75	2718.540039	2736.27002	3975180000
2018-11-15	2670.75	2735.379883	2693.52002	2730.199951	4179140000
2018-11-14	2685.75	2746.800049	2737.899902	2701.580078	4402370000
2018-11-13	2714.97998	2754.600098	2730.050049	2722.179932	4091440000
2018-11-12	2722	2775.98999	2773.929932	2726.219971	3670930000
2018-11-09	2764.23999	2794.100098	2794.100098	2781.01001	4019090000
2018-11-08	2794.98999	2814.75	2806.379883	2806.830078	3630490000
2018-11-07	2774.129883	2815.149902	2774.129883	2813.889893	3914750000
2018-11-06	2737.080078	2756.820068	2738.399902	2755.449951	3510860000
2018-11-05	2717.939941	2744.27002	2726.370117	2738.310059	3623320000
2018-11-02	2700.439941	2756.550049	2745.449951	2723.060059	4237930000
2018-11-01	2708.850098	2741.669922	2717.580078	2740.370117	4708420000
2018-10-31	2705.600098	2736.689941	2705.600098	2711.73999	5112420000
2018-10-30	2635.340088	2685.429932	2640.679932	2682.629883	5106380000
2018-10-29	2603.540039	2706.850098	2682.649902	2641.25	4673700000
2018-10-26	2628.159912	2692.379883	2667.860107	2658.689941	4803150000
2018-10-25	2667.840088	2722.699951	2674.879883	2705.570068	4634770000
2018-10-24	2651.889893	2742.590088	2737.870117	2656.100098	4709310000
2018-10-23	2691.429932	2753.590088	2721.030029	2740.689941	4348580000
2018-10-22	2749.219971	2778.939941	2773.939941	2755.879883	3307140000
2018-10-19	2760.27002	2797.77002	2775.659912	2767.780029	3566490000
2018-10-18	2755.179932	2806.040039	2802	2768.780029	3616440000
2018-10-17	2781.810059	2816.939941	2811.669922	2809.209961	3321710000
2018-10-16	2766.909912	2813.459961	2767.050049	2809.919922	3428340000
2018-10-15	2749.030029	2775.98999	2763.830078	2750.790039	3300140000
2018-10-12	2729.439941	2775.77002	2770.540039	2767.129883	3966040000
2018-10-11	2710.51001	2795.139893	2776.870117	2728.370117	4890630000
2018-10-10	2784.860107	2874.02002	2873.899902	2785.679932	4501250000
2018-10-09	2874.27002	2894.830078	2882.51001	2880.340088	3520500000
2018-10-08	2862.080078	2889.449951	2877.530029	2884.429932	3330320000
2018-10-05	2869.290039	2909.639893	2902.540039	2885.570068	3328980000
2018-10-04	2883.919922	2919.780029	2919.350098	2901.610107	3496860000
2018-10-03	2921.360107	2939.860107	2931.689941	2925.51001	3598710000
2018-10-02	2919.370117	2931.419922	2923.800049	2923.429932	3401880000
2018-10-01	2917.909912	2937.060059	2926.290039	2924.590088	3364190000
2018-09-28	2907.5	2920.530029	2910.030029	2913.97998	3432300000
2018-09-27	2909.27002	2927.219971	2911.649902	2914	3060850000
2018-09-26	2903.280029	2931.149902	2916.97998	2905.969971	3388620000
2018-09-25	2913.699951	2923.949951	2921.75	2915.560059	3285480000
2018-09-24	2912.629883	2923.790039	2921.830078	2919.370117	3372210000
2018-09-21	2927.110107	2940.909912	2936.76001	2929.669922	5607610000
2018-09-20	2919.72998	2934.800049	2919.72998	2930.75	3337730000
2018-09-19	2903.820068	2912.360107	2906.600098	2907.949951	3280020000
2018-09-18	2890.429932	2911.169922	2890.73999	2904.310059	3074610000
2018-09-17	2886.159912	2904.649902	2903.830078	2888.800049	2947760000
2018-09-14	2895.77002	2908.300049	2906.379883	2904.97998	3149800000
2018-09-13	2896.389893	2906.76001	2896.850098	2904.179932	3254930000
2018-09-12	2879.199951	2894.649902	2888.290039	2888.919922	3264930000
2018-09-11	2866.780029	2892.52002	2871.570068	2887.889893	2899660000
2018-09-10	2875.939941	2886.929932	2881.389893	2877.129883	2731400000
2018-09-07	2864.120117	2883.810059	2868.26001	2871.679932	2946270000
2018-09-06	2867.290039	2892.050049	2888.639893	2878.050049	3139590000
2018-09-05	2876.919922	2894.209961	2891.590088	2888.600098	3241250000
2018-09-04	2885.129883	2900.179932	2896.959961	2896.719971	3077060000
2018-08-31	2891.72998	2906.320068	2898.370117	2901.52002	2880260000
2018-08-30	2895.219971	2912.459961	2908.939941	2901.129883	2802180000
2018-08-29	2898.399902	2916.5	2900.620117	2914.040039	2791860000
2018-08-28	2893.5	2903.77002	2901.449951	2897.52002	2683190000
2018-08-27	2884.689941	2898.25	2884.689941	2896.73999	2854080000
2018-08-24	2862.350098	2876.159912	2862.350098	2874.689941	2596190000
2018-08-23	2854.030029	2868.780029	2860.290039	2856.97998	2713910000
2018-08-22	2856.050049	2867.540039	2860.98999	2861.820068	2689560000
2018-08-21	2861.320068	2873.22998	2861.51001	2862.959961	3147140000
2018-08-20	2850.620117	2859.76001	2853.929932	2857.050049	2748020000
2018-08-17	2833.72998	2855.629883	2838.320068	2850.129883	3024100000
2018-08-16	2831.439941	2850.48999	2831.439941	2840.689941	3219880000
2018-08-15	2802.48999	2827.949951	2827.949951	2818.370117	3645070000
2018-08-14	2826.580078	2843.110107	2827.879883	2839.959961	2976970000
2018-08-13	2819.879883	2843.399902	2835.459961	2821.929932	3158450000
2018-08-10	2825.810059	2842.199951	2838.899902	2833.280029	3256040000
2018-08-09	2851.97998	2862.47998	2857.189941	2853.580078	3047050000
2018-08-08	2853.090088	2862.439941	2856.790039	2857.699951	2972200000
2018-08-07	2855.919922	2863.429932	2855.919922	2858.449951	3162770000
2018-08-06	2835.97998	2853.290039	2840.290039	2850.399902	2874540000
2018-08-03	2827.370117	2840.379883	2829.620117	2840.350098	3030390000
2018-08-02	2796.340088	2829.909912	2800.47998	2827.219971	3467380000
2018-08-01	2805.850098	2825.830078	2821.169922	2813.360107	3496990000
2018-07-31	2808.060059	2824.459961	2809.72998	2816.290039	3892100000
2018-07-30	2798.110107	2821.73999	2819	2802.600098	3245770000
2018-07-27	2808.340088	2843.169922	2842.350098	2818.820068	3415710000
2018-07-26	2835.26001	2845.570068	2835.48999	2837.439941	3653330000
2018-07-25	2817.72998	2848.030029	2817.72998	2846.070068	3553010000
2018-07-24	2811.120117	2829.98999	2820.679932	2820.399902	3417530000
2018-07-23	2795.139893	2808.610107	2799.169922	2806.97998	2907430000
2018-07-20	2800.01001	2809.699951	2804.550049	2801.830078	3230210000
2018-07-19	2799.77002	2812.050049	2809.370117	2804.48999	3266700000
2018-07-18	2805.889893	2816.76001	2811.350098	2815.620117	3089780000
2018-07-17	2789.23999	2814.189941	2789.340088	2809.550049	3050730000
2018-07-16	2793.389893	2801.189941	2797.360107	2798.429932	2812230000
2018-07-13	2791.689941	2804.530029	2796.929932	2801.310059	2614000000
2018-07-12	2781.530029	2799.219971	2783.139893	2798.290039	2821690000
2018-07-11	2770.77002	2785.909912	2779.820068	2774.02002	2964740000
2018-07-10	2786.23999	2795.580078	2788.560059	2793.840088	3063850000
2018-07-09	2770.72998	2784.649902	2775.620117	2784.169922	3050040000
2018-07-06	2733.52002	2764.409912	2737.679932	2759.820068	2554780000
2018-07-05	2716.02002	2737.830078	2724.189941	2736.610107	2953420000
2018-07-03	2711.159912	2736.580078	2733.27002	2713.219971	1911470000
2018-07-02	2698.949951	2727.26001	2704.949951	2726.709961	3073650000
2018-06-29	2718.030029	2743.26001	2727.129883	2718.370117	3565620000
2018-06-28	2691.98999	2724.340088	2698.689941	2716.310059	3428140000
2018-06-27	2699.379883	2746.090088	2728.449951	2699.629883	3776090000
2018-06-26	2715.600098	2732.909912	2722.120117	2723.060059	3555090000
2018-06-25	2698.669922	2742.939941	2742.939941	2717.070068	3655080000
2018-06-22	2752.679932	2764.169922	2760.790039	2754.879883	5450550000
2018-06-21	2744.389893	2769.280029	2769.280029	2749.76001	3300060000
2018-06-20	2763.909912	2774.860107	2769.72998	2767.320068	3327600000
2018-06-19	2743.189941	2765.050049	2752.01001	2762.590088	3661470000
2018-06-18	2757.120117	2774.98999	2765.790039	2773.75	3287150000
2018-06-15	2761.72998	2782.810059	2777.780029	2779.659912	5428790000
2018-06-14	2776.52002	2789.060059	2783.209961	2782.48999	3526890000
2018-06-13	2774.649902	2791.469971	2787.939941	2775.629883	3779230000
2018-06-12	2778.780029	2789.800049	2785.600098	2786.850098	3401010000
2018-06-11	2780.169922	2790.209961	2780.179932	2782	3232330000
2018-06-08	2763.590088	2779.389893	2765.840088	2779.030029	3123210000
2018-06-07	2760.159912	2779.899902	2774.840088	2770.370117	3711330000
2018-06-06	2748.459961	2772.389893	2753.25	2772.350098	3651640000
2018-06-05	2739.51001	2752.610107	2748.459961	2748.800049	3517790000
2018-06-04	2740.540039	2749.159912	2741.669922	2746.870117	3376510000
2018-06-01	2718.699951	2736.929932	2718.699951	2734.620117	3684130000
2018-05-31	2700.679932	2722.5	2720.97998	2705.27002	4235370000
2018-05-30	2702.429932	2729.340088	2702.429932	2724.01001	3561050000
2018-05-29	2676.810059	2710.669922	2705.110107	2689.860107	3736890000
2018-05-25	2714.98999	2727.360107	2723.600098	2721.330078	2995260000
2018-05-24	2707.379883	2731.969971	2730.939941	2727.76001	3256030000
2018-05-23	2709.540039	2733.330078	2713.97998	2733.290039	3326290000
2018-05-22	2721.879883	2742.23999	2738.340088	2724.439941	3366310000
2018-05-21	2725.699951	2739.189941	2735.389893	2733.01001	3019890000
2018-05-18	2709.179932	2719.5	2717.350098	2712.969971	3368690000
2018-05-17	2711.360107	2731.959961	2719.709961	2720.129883	3475400000
2018-05-16	2712.169922	2727.76001	2712.620117	2722.459961	3202670000
2018-05-15	2701.909912	2718.590088	2718.590088	2711.449951	3290680000
2018-05-14	2725.469971	2742.100098	2738.469971	2730.129883	2972660000
2018-05-11	2717.449951	2732.860107	2722.699951	2727.719971	2862700000
2018-05-10	2704.540039	2726.110107	2705.02002	2723.070068	3333050000
2018-05-09	2674.139893	2701.27002	2678.120117	2697.790039	3909500000
2018-05-08	2655.199951	2676.340088	2670.26001	2671.919922	3717570000
2018-05-07	2664.699951	2683.350098	2680.340088	2672.629883	3237960000
2018-05-04	2615.320068	2670.929932	2621.449951	2663.419922	3327220000
2018-05-03	2594.620117	2637.139893	2628.080078	2629.72998	3851470000
2018-05-02	2631.699951	2660.870117	2654.23999	2635.669922	4010770000
2018-05-01	2625.409912	2655.27002	2642.959961	2654.800049	3559850000
2018-04-30	2648.040039	2682.870117	2682.51001	2648.050049	3734530000
2018-04-27	2659.01001	2677.350098	2675.469971	2669.909912	3219030000
2018-04-26	2647.159912	2676.47998	2651.649902	2666.939941	3665720000
2018-04-25	2612.669922	2645.300049	2634.919922	2639.399902	3499440000
2018-04-24	2617.320068	2683.550049	2680.800049	2634.560059	3706740000
2018-04-23	2657.98999	2682.860107	2675.399902	2670.290039	3017480000
2018-04-20	2660.610107	2693.939941	2692.560059	2670.139893	3388590000
2018-04-19	2681.899902	2702.840088	2701.159912	2693.129883	3349370000
2018-04-18	2703.629883	2717.48999	2710.110107	2708.639893	3383410000
2018-04-17	2692.050049	2713.340088	2692.73999	2706.389893	3234360000
2018-04-16	2665.159912	2686.48999	2670.100098	2677.840088	3019700000
2018-04-13	2645.050049	2680.26001	2676.899902	2656.300049	2960910000
2018-04-12	2653.830078	2674.719971	2653.830078	2663.98999	3021320000
2018-04-11	2639.25	2661.429932	2643.889893	2642.189941	3020760000
2018-04-10	2635.780029	2665.449951	2638.409912	2656.870117	3543930000
2018-04-09	2610.790039	2653.550049	2617.179932	2613.159912	3062960000
2018-04-06	2586.27002	2656.879883	2645.820068	2604.469971	3299700000
2018-04-05	2649.580078	2672.080078	2657.360107	2662.840088	3178970000
2018-04-04	2573.610107	2649.860107	2584.040039	2644.689941	3350340000
2018-04-03	2575.48999	2619.139893	2592.169922	2614.449951	3392810000
2018-04-02	2553.800049	2638.300049	2633.449951	2581.879883	3598520000
2018-03-29	2609.719971	2659.070068	2614.409912	2640.870117	3565990000
2018-03-28	2593.060059	2632.649902	2611.300049	2605	3864500000
2018-03-27	2596.120117	2674.780029	2667.570068	2612.620117	3706350000
2018-03-26	2601.810059	2661.360107	2619.350098	2658.550049	3511100000
2018-03-23	2585.889893	2657.669922	2646.709961	2588.26001	3815080000
2018-03-22	2641.590088	2695.679932	2691.360107	2643.689941	3739800000
2018-03-21	2709.790039	2739.139893	2714.98999	2711.929932	3415510000
2018-03-20	2710.050049	2724.219971	2715.050049	2716.939941	3261030000
2018-03-19	2694.590088	2741.379883	2741.379883	2712.919922	3302130000
2018-03-16	2749.969971	2761.850098	2750.570068	2752.01001	5372340000
2018-03-15	2741.469971	2763.030029	2754.27002	2747.330078	3500330000
2018-03-14	2744.379883	2777.110107	2774.060059	2749.47998	3391360000
2018-03-13	2758.679932	2801.899902	2792.310059	2765.310059	3301650000
2018-03-12	2779.26001	2796.97998	2790.540039	2783.02002	3185020000
2018-03-09	2751.540039	2786.570068	2752.909912	2786.570068	3364100000
2018-03-08	2722.649902	2740.449951	2732.75	2738.969971	3212320000
2018-03-07	2701.73999	2730.600098	2710.179932	2726.800049	3393270000
2018-03-06	2711.26001	2732.080078	2730.179932	2728.120117	3370690000
2018-03-05	2675.75	2728.090088	2681.060059	2720.939941	3710810000
2018-03-02	2647.320068	2696.25	2658.889893	2691.25	3882450000
2018-03-01	2659.649902	2730.889893	2715.219971	2677.669922	4503970000
2018-02-28	2713.540039	2761.52002	2753.780029	2713.830078	4230660000
2018-02-27	2744.219971	2789.149902	2780.449951	2744.280029	3745080000
2018-02-26	2753.780029	2780.639893	2757.370117	2779.600098	3424650000
2018-02-23	2713.73999	2747.76001	2715.800049	2747.300049	3189190000
2018-02-22	2697.77002	2731.26001	2710.419922	2703.959961	3701270000
2018-02-21	2701.290039	2747.75	2720.530029	2701.330078	3779400000
2018-02-20	2706.76001	2737.600098	2722.98999	2716.26001	3627610000
2018-02-16	2725.110107	2754.419922	2727.139893	2732.219971	3637460000
2018-02-15	2689.820068	2731.51001	2713.459961	2731.199951	3684910000
2018-02-14	2648.870117	2702.100098	2651.209961	2698.629883	4003740000
2018-02-13	2637.080078	2668.840088	2646.27002	2662.939941	3472870000
2018-02-12	2622.449951	2672.610107	2636.75	2656	4055790000
2018-02-09	2532.689941	2638.669922	2601.780029	2619.550049	5680070000
2018-02-08	2580.560059	2685.27002	2685.01001	2581	5305440000
2018-02-07	2681.330078	2727.669922	2690.949951	2681.659912	4626570000
2018-02-06	2593.070068	2701.040039	2614.780029	2695.139893	5891660000
2018-02-05	2638.169922	2763.389893	2741.060059	2648.939941	5283460000
2018-02-02	2759.969971	2808.919922	2808.919922	2762.129883	4301130000
2018-02-01	2812.699951	2835.959961	2816.449951	2821.97998	3938450000
2018-01-31	2813.040039	2839.26001	2832.409912	2823.810059	4261280000
2018-01-30	2818.27002	2837.75	2832.73999	2822.429932	3990650000
2018-01-29	2851.47998	2870.620117	2867.22998	2853.530029	3573830000
2018-01-26	2846.179932	2872.870117	2847.47998	2872.870117	3443230000
2018-01-25	2830.939941	2848.560059	2846.23999	2839.25	3835150000
2018-01-24	2824.810059	2852.969971	2845.419922	2837.540039	4014070000
2018-01-23	2830.590088	2842.23999	2835.050049	2839.129883	3519650000
2018-01-22	2808.120117	2833.030029	2809.159912	2832.969971	3471780000
2018-01-19	2798.080078	2810.330078	2802.600098	2810.300049	3639430000
2018-01-18	2792.560059	2805.830078	2802.399902	2798.030029	3681470000
2018-01-17	2778.379883	2807.040039	2784.98999	2802.560059	3778050000
2018-01-16	2768.639893	2807.540039	2798.959961	2776.419922	4325970000
2018-01-12	2769.639893	2787.850098	2770.179932	2786.23999	3573970000
2018-01-11	2752.780029	2767.560059	2752.969971	2767.560059	3641320000
2018-01-10	2736.060059	2750.800049	2745.550049	2748.22998	3576350000
2018-01-09	2747.860107	2759.139893	2751.149902	2751.290039	3453480000
2018-01-08	2737.600098	2748.51001	2742.669922	2747.709961	3242650000
2018-01-05	2727.919922	2743.449951	2731.330078	2743.149902	3236620000
2018-01-04	2719.070068	2729.290039	2719.310059	2723.98999	3695260000
2018-01-03	2697.77002	2714.370117	2697.850098	2713.060059	3538660000
2018-01-02	2682.360107	2695.889893	2683.72998	2695.810059	3367250000
2017-12-29	2673.610107	2692.120117	2689.149902	2673.610107	2443490000
2017-12-28	2682.689941	2687.659912	2686.100098	2687.540039	2153330000
2017-12-27	2678.909912	2685.639893	2682.100098	2682.620117	2202080000
2017-12-26	2677.959961	2682.73999	2679.090088	2680.5	1968780000
2017-12-22	2678.129883	2685.350098	2684.219971	2683.340088	2399830000
2017-12-21	2682.399902	2692.639893	2683.02002	2684.570068	3273390000
2017-12-20	2676.110107	2691.01001	2688.179932	2679.25	3241030000
2017-12-19	2680.73999	2694.439941	2692.709961	2681.469971	3368590000
2017-12-18	2685.919922	2694.969971	2685.919922	2690.159912	3724660000
2017-12-15	2659.139893	2679.629883	2660.629883	2675.810059	5723920000
2017-12-14	2652.01001	2668.090088	2665.870117	2652.01001	3430030000
2017-12-13	2662.850098	2671.879883	2667.590088	2662.850098	3542370000
2017-12-12	2659.780029	2669.719971	2661.72998	2664.110107	3555680000
2017-12-11	2651.469971	2660.330078	2652.189941	2659.98999	3091950000
2017-12-08	2644.100098	2651.649902	2646.209961	2651.5	3106150000
2017-12-07	2626.530029	2640.98999	2628.379883	2636.97998	3292400000
2017-12-06	2624.75	2634.409912	2626.23999	2629.27002	3229000000
2017-12-05	2627.72998	2648.719971	2639.780029	2629.570068	3539040000
2017-12-04	2639.030029	2665.189941	2657.189941	2639.439941	4023150000
2017-12-01	2605.52002	2650.620117	2645.100098	2642.219971	3942320000
2017-11-30	2633.929932	2657.73999	2633.929932	2647.580078	4938490000
2017-11-29	2620.320068	2634.889893	2627.820068	2626.070068	4078280000
2017-11-28	2605.439941	2627.689941	2605.939941	2627.040039	3488420000
2017-11-27	2598.870117	2606.409912	2602.659912	2601.419922	3006860000
2017-11-24	2600.419922	2604.209961	2600.419922	2602.419922	1349780000
2017-11-22	2595.22998	2600.939941	2600.310059	2597.080078	2762950000
2017-11-21	2589.169922	2601.189941	2589.169922	2599.030029	3332720000
2017-11-20	2578.23999	2584.639893	2579.48999	2582.139893	3003540000
2017-11-17	2577.620117	2583.959961	2582.939941	2578.850098	3300160000
2017-11-16	2572.949951	2590.090088	2572.949951	2585.639893	3312710000
2017-11-15	2557.449951	2572.840088	2569.449951	2564.620117	3558890000
2017-11-14	2566.560059	2579.659912	2577.75	2578.870117	3641760000
2017-11-13	2574.47998	2587.659912	2576.530029	2584.840088	3402930000
2017-11-10	2575.570068	2583.810059	2580.179932	2582.300049	3486910000
2017-11-09	2566.330078	2586.5	2584	2584.620117	3831610000
2017-11-08	2585.02002	2595.469971	2588.709961	2594.379883	3899360000
2017-11-07	2584.350098	2597.02002	2592.110107	2590.639893	3809650000
2017-11-06	2585.659912	2593.379883	2587.469971	2591.129883	3539080000
2017-11-03	2576.77002	2588.419922	2581.929932	2587.840088	3567710000
2017-11-02	2566.169922	2581.110107	2579.459961	2579.850098	4048270000
2017-11-01	2574.919922	2588.399902	2583.209961	2579.360107	3813180000
2017-10-31	2572.149902	2578.290039	2575.98999	2575.26001	3827230000
2017-10-30	2568.25	2580.030029	2577.75	2572.830078	3658870000
2017-10-27	2565.939941	2582.97998	2570.26001	2581.070068	3887110000
2017-10-26	2559.800049	2567.070068	2560.080078	2560.399902	3869050000
2017-10-25	2544	2567.399902	2566.52002	2557.149902	3874510000
2017-10-24	2565.580078	2572.179932	2568.659912	2569.129883	3427330000
2017-10-23	2564.330078	2578.290039	2578.080078	2564.97998	3211710000
2017-10-20	2567.560059	2575.439941	2567.560059	2575.209961	3384650000
2017-10-19	2547.919922	2562.360107	2553.389893	2562.100098	2990710000
2017-10-18	2559.669922	2564.110107	2562.870117	2561.26001	2998090000
2017-10-17	2554.689941	2559.709961	2557.169922	2559.360107	2889390000
2017-10-16	2552.639893	2559.469971	2555.570068	2557.639893	2916020000
2017-10-13	2552.090088	2557.649902	2555.659912	2553.169922	3149440000
2017-10-12	2548.310059	2555.330078	2552.879883	2550.929932	3151510000
2017-10-11	2547.949951	2555.23999	2550.620117	2555.23999	2976090000
2017-10-10	2544.860107	2555.22998	2549.98999	2550.639893	2960500000
2017-10-09	2541.600098	2551.820068	2551.389893	2544.72998	2483970000
2017-10-06	2543.790039	2549.409912	2547.439941	2549.330078	2884570000
2017-10-05	2540.02002	2552.51001	2540.860107	2552.070068	3045120000
2017-10-04	2531.800049	2540.530029	2533.47998	2537.73999	3017120000
2017-10-03	2528.850098	2535.129883	2530.340088	2534.580078	3068850000
2017-10-02	2520.399902	2529.22998	2521.199951	2529.120117	3199730000
2017-09-29	2507.98999	2519.439941	2509.959961	2519.360107	3211920000
2017-09-28	2502.929932	2510.810059	2503.409912	2510.060059	3168620000
2017-09-27	2495.909912	2511.75	2503.300049	2507.040039	3456030000
2017-09-26	2495.120117	2503.51001	2501.040039	2496.840088	3043110000
2017-09-25	2488.030029	2502.540039	2499.389893	2496.659912	3297890000
2017-09-22	2496.540039	2503.469971	2497.26001	2502.219971	2865960000
2017-09-21	2499	2507.159912	2507.159912	2500.600098	2930860000
2017-09-20	2496.669922	2508.850098	2506.840088	2508.23999	3530010000
2017-09-19	2503.189941	2507.840088	2506.290039	2506.649902	3249100000
2017-09-18	2499.919922	2508.320068	2502.51001	2503.870117	3194300000
2017-09-15	2493.159912	2500.22998	2495.669922	2500.22998	4853170000
2017-09-14	2491.350098	2498.429932	2494.560059	2495.620117	3414460000
2017-09-13	2492.139893	2498.370117	2493.889893	2498.370117	3368050000
2017-09-12	2490.370117	2496.77002	2491.939941	2496.47998	3230920000
2017-09-11	2474.52002	2488.949951	2474.52002	2488.110107	3291760000
2017-09-08	2459.399902	2467.110107	2462.25	2461.429932	3302490000
2017-09-07	2460.290039	2468.620117	2468.060059	2465.100098	3353930000
2017-09-06	2459.199951	2469.639893	2463.830078	2465.540039	3374410000
2017-09-05	2446.550049	2471.969971	2470.350098	2457.850098	3490260000
2017-09-01	2473.850098	2480.379883	2474.419922	2476.550049	2710730000
2017-08-31	2462.649902	2475.01001	2462.649902	2471.649902	3348110000
2017-08-30	2443.77002	2460.310059	2446.060059	2457.590088	2633660000
2017-08-29	2428.199951	2449.189941	2431.939941	2446.300049	2737580000
2017-08-28	2439.030029	2449.120117	2447.350098	2444.23999	2677700000
2017-08-25	2442.219971	2453.959961	2444.719971	2443.050049	2588780000
2017-08-24	2436.189941	2450.389893	2447.909912	2438.969971	2846590000
2017-08-23	2441.419922	2448.909912	2444.879883	2444.040039	2785290000
2017-08-22	2433.669922	2454.77002	2433.75	2452.51001	2777490000
2017-08-21	2417.350098	2430.580078	2425.5	2428.370117	2788150000
2017-08-18	2420.689941	2440.27002	2427.639893	2425.550049	3415680000
2017-08-17	2430.01001	2465.02002	2462.949951	2430.01001	3142620000
2017-08-16	2463.860107	2474.929932	2468.629883	2468.110107	2953650000
2017-08-15	2461.610107	2468.899902	2468.659912	2464.610107	2913100000
2017-08-14	2454.959961	2468.219971	2454.959961	2465.840088	2822550000
2017-08-11	2437.850098	2448.090088	2441.040039	2441.320068	3159930000
2017-08-10	2437.75	2465.379883	2465.379883	2438.209961	3621070000
2017-08-09	2462.080078	2474.409912	2465.350098	2474.02002	3308060000
2017-08-08	2470.320068	2490.870117	2478.350098	2474.919922	3344640000
2017-08-07	2475.879883	2480.949951	2477.139893	2480.909912	2931780000
2017-08-04	2472.080078	2480	2476.879883	2476.830078	3235140000
2017-08-03	2468.850098	2476.030029	2476.030029	2472.159912	3645020000
2017-08-02	2466.47998	2480.379883	2480.379883	2477.570068	3478580000
2017-08-01	2471.139893	2478.51001	2477.100098	2476.350098	3460860000
2017-07-31	2468.530029	2477.959961	2475.939941	2470.300049	3469210000
2017-07-28	2464.659912	2473.530029	2469.120117	2472.100098	3294770000
2017-07-27	2459.929932	2484.040039	2482.76001	2475.419922	3995520000
2017-07-26	2474.939941	2481.689941	2479.969971	2477.830078	3557020000
2017-07-25	2474.909912	2481.23999	2477.879883	2477.129883	4108060000
2017-07-24	2466.320068	2473.100098	2472.040039	2469.909912	3010240000
2017-07-21	2465.060059	2472.540039	2467.399902	2472.540039	3059570000
2017-07-20	2468.429932	2477.620117	2475.560059	2473.449951	3182780000
2017-07-19	2463.850098	2473.830078	2463.850098	2473.830078	3059760000
2017-07-18	2450.340088	2460.919922	2455.879883	2460.610107	2962130000
2017-07-17	2457.159912	2462.820068	2459.5	2459.139893	2793170000
2017-07-14	2446.689941	2463.540039	2449.159912	2459.27002	2736640000
2017-07-13	2441.689941	2449.320068	2444.98999	2447.830078	3067670000
2017-07-12	2435.75	2445.76001	2435.75	2443.25	3171620000
2017-07-11	2412.790039	2429.300049	2427.350098	2425.530029	3106750000
2017-07-10	2422.27002	2432	2424.51001	2427.429932	2999130000
2017-07-07	2413.52002	2426.919922	2413.52002	2425.179932	2901330000
2017-07-06	2407.699951	2424.280029	2423.439941	2409.75	3364520000
2017-07-05	2422.050049	2434.899902	2430.780029	2432.540039	3367220000
2017-07-03	2428.689941	2439.169922	2431.389893	2429.01001	1962290000
2017-06-30	2421.649902	2432.709961	2429.199951	2423.409912	3361590000
2017-06-29	2405.699951	2442.72998	2442.379883	2419.699951	3900280000
2017-06-28	2428.02002	2442.969971	2428.699951	2440.689941	3500800000
2017-06-27	2419.379883	2440.149902	2436.340088	2419.379883	3563910000
2017-06-26	2437.030029	2450.419922	2443.320068	2439.070068	3238970000
2017-06-23	2431.110107	2441.399902	2434.649902	2438.300049	5278330000
2017-06-22	2433.27002	2441.620117	2437.399902	2434.5	3468210000
2017-06-21	2430.73999	2442.22998	2439.310059	2435.610107	3594820000
2017-06-20	2436.600098	2450.659912	2450.659912	2437.030029	3416510000
2017-06-19	2441.790039	2453.820068	2442.550049	2453.459961	3264700000
2017-06-16	2422.879883	2433.149902	2431.23999	2433.149902	5284720000
2017-06-15	2418.530029	2433.949951	2424.139893	2432.459961	3353050000
2017-06-14	2428.340088	2443.75	2443.75	2437.919922	3555590000
2017-06-13	2431.280029	2441.48999	2434.149902	2440.350098	3275500000
2017-06-12	2419.969971	2430.379883	2425.879883	2429.389893	4027750000
2017-06-09	2415.699951	2446.199951	2436.389893	2431.77002	4027340000
2017-06-08	2427.939941	2439.27002	2434.27002	2433.790039	3728860000
2017-06-07	2424.75	2435.280029	2432.030029	2433.139893	3572300000
2017-06-06	2428.120117	2436.209961	2431.919922	2429.330078	3357840000
2017-06-05	2434.320068	2439.550049	2437.830078	2436.100098	2912600000
2017-06-02	2427.709961	2440.22998	2431.280029	2439.070068	3461680000
2017-06-01	2413.540039	2430.060059	2415.649902	2430.060059	3857140000
2017-05-31	2403.590088	2415.98999	2415.629883	2411.800049	4516110000
2017-05-30	2409.429932	2415.26001	2411.669922	2412.909912	3203160000
2017-05-26	2412.199951	2416.679932	2414.5	2415.820068	2805040000
2017-05-25	2408.01001	2418.709961	2409.540039	2415.070068	3535390000
2017-05-24	2397.98999	2405.580078	2401.409912	2404.389893	3389900000
2017-05-23	2393.879883	2400.850098	2397.040039	2398.419922	3213570000
2017-05-22	2386.919922	2395.459961	2387.209961	2394.02002	3172830000
2017-05-19	2370.429932	2389.060059	2371.370117	2381.72998	3825160000
2017-05-18	2352.719971	2375.73999	2354.689941	2365.719971	4319420000
2017-05-17	2356.209961	2384.870117	2382.949951	2357.030029	4163000000
2017-05-16	2396.050049	2405.77002	2404.550049	2400.669922	3420790000
2017-05-15	2393.939941	2404.050049	2393.97998	2402.320068	3473600000
2017-05-12	2387.189941	2392.439941	2392.439941	2390.899902	3305630000
2017-05-11	2381.73999	2395.719971	2394.840088	2394.439941	3727420000
2017-05-10	2392.790039	2399.73999	2396.790039	2399.629883	3643530000
2017-05-09	2392.439941	2403.870117	2401.580078	2396.919922	3653590000
2017-05-08	2393.919922	2401.360107	2399.939941	2399.379883	3429440000
2017-05-05	2389.379883	2399.290039	2392.370117	2399.290039	3540140000
2017-05-04	2380.350098	2391.429932	2389.790039	2389.52002	4362540000
2017-05-03	2379.75	2389.820068	2386.5	2388.129883	3893990000
2017-05-02	2385.820068	2392.929932	2391.050049	2391.169922	3813680000
2017-05-01	2384.830078	2394.48999	2388.5	2388.330078	3199240000
2017-04-28	2382.360107	2393.679932	2393.679932	2384.199951	3718270000
2017-04-27	2382.679932	2392.100098	2389.699951	2388.77002	4098460000
2017-04-26	2386.780029	2398.159912	2388.97998	2387.449951	4105920000
2017-04-25	2381.149902	2392.47998	2381.51001	2388.610107	3995240000
2017-04-24	2369.189941	2376.97998	2370.330078	2374.149902	3690650000
2017-04-21	2344.51001	2356.179932	2354.73999	2348.689941	3503360000
2017-04-20	2340.909912	2361.370117	2342.689941	2355.840088	3647420000
2017-04-19	2335.050049	2352.629883	2346.790039	2338.169922	3519900000
2017-04-18	2334.540039	2348.350098	2342.530029	2342.189941	3269840000
2017-04-17	2332.51001	2349.139893	2332.620117	2349.01001	2824710000
2017-04-13	2328.949951	2348.26001	2341.97998	2328.949951	3143890000
2017-04-12	2341.179932	2352.719971	2352.149902	2344.929932	3196950000
2017-04-11	2337.25	2355.219971	2353.919922	2353.780029	3117420000
2017-04-10	2351.5	2366.370117	2357.159912	2357.159912	2785410000
2017-04-07	2350.73999	2363.76001	2356.590088	2355.540039	3053150000
2017-04-06	2348.899902	2364.159912	2353.790039	2357.48999	3201920000
2017-04-05	2350.52002	2378.360107	2366.590088	2352.949951	3770520000
2017-04-04	2350.719971	2360.530029	2354.76001	2360.159912	3206240000
2017-04-03	2344.72998	2365.870117	2362.340088	2358.840088	3416400000
2017-03-31	2362.600098	2370.350098	2364.820068	2362.719971	3354110000
2017-03-30	2358.580078	2370.419922	2361.310059	2368.060059	3158420000
2017-03-29	2352.939941	2363.360107	2356.540039	2361.129883	3106940000
2017-03-28	2337.629883	2363.780029	2339.790039	2358.570068	3367780000
2017-03-27	2322.25	2344.899902	2329.110107	2341.590088	3240230000
2017-03-24	2335.73999	2356.219971	2350.419922	2343.97998	2975130000
2017-03-23	2342.129883	2358.919922	2345.969971	2345.959961	3260600000
2017-03-22	2336.449951	2351.810059	2343	2348.449951	3572730000
2017-03-21	2341.899902	2381.929932	2379.320068	2344.02002	4265590000
2017-03-20	2369.659912	2379.550049	2378.23999	2373.469971	3054930000
2017-03-17	2377.639893	2385.709961	2383.709961	2378.25	5178040000
2017-03-16	2377.179932	2388.100098	2387.709961	2381.379883	3365660000
2017-03-15	2368.939941	2390.01001	2370.340088	2385.26001	3906840000
2017-03-14	2358.179932	2368.550049	2368.550049	2365.449951	3172630000
2017-03-13	2368.52002	2374.419922	2371.560059	2373.469971	3133900000
2017-03-10	2363.040039	2376.860107	2372.52002	2372.600098	3432950000
2017-03-09	2354.540039	2369.080078	2363.48999	2364.870117	3716340000
2017-03-08	2361.01001	2373.090088	2369.810059	2362.97998	3812100000
2017-03-07	2365.51001	2375.120117	2370.73999	2368.389893	3518390000
2017-03-06	2367.97998	2378.800049	2375.22998	2375.310059	3232700000
2017-03-03	2375.389893	2383.889893	2380.919922	2383.120117	3555260000
2017-03-02	2380.169922	2394.75	2394.75	2381.919922	3821320000
2017-03-01	2380.129883	2400.97998	2380.129883	2395.959961	4345180000
2017-02-28	2358.959961	2367.790039	2366.080078	2363.639893	4210140000
2017-02-27	2361.870117	2371.540039	2365.22998	2369.75	3582610000
2017-02-24	2352.870117	2367.340088	2355.72998	2367.340088	3831570000
2017-02-23	2355.090088	2368.26001	2367.5	2363.810059	4015260000
2017-02-22	2358.340088	2365.129883	2361.110107	2362.820068	3468670000
2017-02-21	2354.909912	2366.709961	2354.909912	2365.379883	3579780000
2017-02-17	2339.580078	2351.159912	2343.01001	2351.159912	3513060000
2017-02-16	2338.870117	2351.310059	2349.639893	2347.219971	3672370000
2017-02-15	2334.810059	2351.300049	2335.580078	2349.25	3775590000
2017-02-14	2322.169922	2337.580078	2326.120117	2337.580078	3520910000
2017-02-13	2321.419922	2331.580078	2321.719971	2328.25	3349730000
2017-02-10	2311.100098	2319.22998	2312.27002	2316.100098	3475020000
2017-02-09	2296.610107	2311.080078	2296.699951	2307.870117	3677940000
2017-02-08	2285.379883	2295.909912	2289.550049	2294.669922	3609740000
2017-02-07	2290.159912	2299.399902	2295.870117	2293.080078	3448690000
2017-02-06	2288.570068	2296.179932	2294.280029	2292.560059	3109050000
2017-02-03	2287.879883	2298.310059	2288.540039	2297.419922	3597970000
2017-02-02	2271.649902	2283.969971	2276.689941	2280.850098	3807710000
2017-02-01	2272.439941	2289.139893	2285.590088	2279.550049	3916610000
2017-01-31	2267.209961	2279.090088	2274.02002	2278.870117	4087450000
2017-01-30	2268.040039	2286.01001	2286.01001	2280.899902	3591270000
2017-01-27	2291.620117	2299.02002	2299.02002	2294.689941	3135890000
2017-01-26	2294.080078	2300.98999	2298.629883	2296.679932	3610360000
2017-01-25	2288.879883	2299.550049	2288.879883	2298.370117	3846020000
2017-01-24	2266.679932	2284.629883	2267.879883	2280.070068	3810960000
2017-01-23	2257.02002	2271.780029	2267.780029	2265.199951	3152710000
2017-01-20	2265.01001	2276.959961	2269.959961	2271.310059	3524970000
2017-01-19	2258.409912	2274.330078	2271.899902	2263.689941	3165970000
2017-01-18	2263.350098	2272.01001	2269.139893	2271.889893	3315250000
2017-01-17	2262.810059	2272.080078	2269.139893	2267.889893	3584990000
2017-01-13	2271.51001	2278.679932	2272.73999	2274.639893	3081270000
2017-01-12	2254.25	2271.780029	2271.139893	2270.439941	3462130000
2017-01-11	2260.830078	2275.320068	2268.600098	2275.320068	3620410000
2017-01-10	2265.27002	2279.27002	2269.719971	2268.899902	3638790000
2017-01-09	2268.899902	2275.48999	2273.590088	2268.899902	3217610000
2017-01-06	2264.060059	2282.100098	2271.139893	2276.97998	3339890000
2017-01-05	2260.449951	2271.5	2268.179932	2269	3761820000
2017-01-04	2261.600098	2272.820068	2261.600098	2270.75	3764890000
2017-01-03	2245.129883	2263.879883	2251.570068	2257.830078	3770530000
2016-12-30	2233.620117	2253.580078	2251.610107	2238.830078	2670900000
2016-12-29	2244.560059	2254.51001	2249.5	2249.26001	2336370000
2016-12-28	2249.110107	2271.310059	2270.22998	2249.919922	2392360000
2016-12-27	2266.149902	2273.820068	2266.22998	2268.879883	1987080000
2016-12-23	2258.840088	2263.790039	2260.25	2263.790039	2020550000
2016-12-22	2256.080078	2263.179932	2262.929932	2260.959961	2876320000
2016-12-21	2265.149902	2271.22998	2270.540039	2265.179932	2852230000
2016-12-20	2266.139893	2272.560059	2266.5	2270.76001	3298780000
2016-12-19	2258.209961	2267.469971	2259.23999	2262.530029	3248370000
2016-12-16	2254.23999	2268.050049	2266.810059	2258.070068	5920340000
2016-12-15	2253.77002	2272.120117	2253.77002	2262.030029	4168200000
2016-12-14	2248.439941	2276.199951	2268.350098	2253.280029	4406970000
2016-12-13	2263.320068	2277.530029	2263.320068	2271.719971	3857590000
2016-12-12	2252.370117	2264.030029	2258.830078	2256.959961	4034510000
2016-12-09	2249.22998	2259.800049	2249.72998	2259.530029	3884480000
2016-12-08	2237.570068	2251.689941	2241.129883	2246.189941	4200580000
2016-12-07	2208.929932	2241.629883	2210.719971	2241.350098	4501820000
2016-12-06	2202.209961	2212.780029	2207.26001	2212.22998	3855320000
2016-12-05	2199.969971	2209.419922	2200.649902	2204.709961	3895230000
2016-12-02	2188.370117	2197.949951	2191.120117	2191.949951	3779500000
2016-12-01	2187.439941	2202.600098	2200.169922	2191.080078	5063740000
2016-11-30	2198.810059	2214.100098	2204.969971	2198.810059	5533980000
2016-11-29	2198.149902	2210.459961	2200.76001	2204.659912	3706560000
2016-11-28	2200.360107	2211.139893	2210.209961	2201.719971	3505650000
2016-11-25	2206.27002	2213.350098	2206.27002	2213.350098	1584600000
2016-11-23	2194.51001	2204.719971	2198.550049	2204.719971	3418640000
2016-11-22	2194.51001	2204.800049	2201.560059	2202.939941	3957940000
2016-11-21	2186.429932	2198.699951	2186.429932	2198.179932	3607010000
2016-11-18	2180.379883	2189.889893	2186.850098	2181.899902	3572400000
2016-11-17	2176.649902	2188.060059	2178.610107	2187.120117	3809160000
2016-11-16	2172.199951	2179.219971	2177.530029	2176.939941	3830590000
2016-11-15	2166.379883	2180.840088	2168.290039	2180.389893	4543860000
2016-11-14	2156.080078	2171.360107	2165.639893	2164.199951	5367200000
2016-11-11	2152.48999	2165.919922	2162.709961	2164.449951	4988050000
2016-11-10	2151.169922	2182.300049	2167.48999	2167.47998	6451640000
2016-11-09	2125.350098	2170.100098	2131.560059	2163.26001	6264150000
2016-11-08	2123.560059	2146.870117	2129.919922	2139.560059	3916930000
2016-11-07	2100.590088	2132	2100.590088	2131.52002	3736060000
2016-11-04	2083.790039	2099.070068	2083.790039	2085.179932	3837860000
2016-11-03	2085.22998	2102.560059	2098.800049	2088.659912	3886740000
2016-11-02	2094	2111.76001	2109.429932	2097.939941	4248580000
2016-11-01	2097.850098	2131.449951	2128.679932	2111.719971	4532160000
2016-10-31	2125.530029	2133.25	2129.780029	2126.149902	3922400000
2016-10-28	2119.360107	2140.719971	2132.22998	2126.409912	4019510000
2016-10-27	2132.52002	2147.129883	2144.060059	2133.040039	4204830000
2016-10-26	2131.590088	2145.72998	2136.969971	2139.429932	3775200000
2016-10-25	2141.929932	2151.439941	2149.719971	2143.159912	3751340000
2016-10-24	2146.909912	2154.790039	2148.5	2151.330078	3357320000
2016-10-21	2130.090088	2142.629883	2139.429932	2141.159912	3448850000
2016-10-20	2133.439941	2147.179932	2142.51001	2141.340088	3337170000
2016-10-19	2138.149902	2148.439941	2140.810059	2144.290039	3362670000
2016-10-18	2135.48999	2144.379883	2138.310059	2139.600098	3170000000
2016-10-17	2124.429932	2135.610107	2132.949951	2126.5	2830390000
2016-10-14	2132.97998	2149.189941	2139.679932	2132.97998	3228150000
2016-10-13	2114.719971	2138.189941	2130.26001	2132.550049	3580450000
2016-10-12	2132.77002	2145.360107	2137.669922	2139.179932	2977100000
2016-10-11	2128.840088	2161.560059	2161.350098	2136.72998	3438270000
2016-10-10	2160.389893	2169.600098	2160.389893	2163.659912	2916550000
2016-10-07	2144.850098	2165.860107	2164.189941	2153.73999	3619890000
2016-10-06	2150.280029	2162.929932	2158.219971	2160.77002	3461550000
2016-10-05	2155.149902	2163.949951	2155.149902	2159.72998	3906550000
2016-10-04	2144.01001	2165.459961	2163.370117	2150.48999	3750890000
2016-10-03	2154.77002	2164.409912	2164.330078	2161.199951	3137550000
2016-09-30	2156.51001	2175.300049	2156.51001	2168.27002	4173340000
2016-09-29	2145.199951	2172.669922	2168.899902	2151.129883	4249220000
2016-09-28	2151.790039	2172.399902	2161.850098	2171.370117	3891460000
2016-09-27	2141.550049	2161.129883	2146.040039	2159.929932	3437770000
2016-09-26	2145.040039	2158.540039	2158.540039	2146.100098	3216170000
2016-09-23	2163.969971	2173.75	2173.290039	2164.689941	3317190000
2016-09-22	2170.939941	2179.98999	2170.939941	2177.179932	3552830000
2016-09-21	2139.570068	2165.110107	2144.580078	2163.120117	3712090000
2016-09-20	2139.169922	2150.800049	2145.939941	2139.76001	3140730000