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
DateLowHighOpenCloseVolume
2021-09-174427.759766 4471.52002 4469.7402344432.990234 5622210000
2021-09-164443.799805 4485.870117 4477.0898444473.75 3321030000
2021-09-154438.370117 4486.870117 4447.4902344480.700195 3154760000
2021-09-144435.459961 4485.680176 4479.3300784443.049805 2568730000
2021-09-134445.700195 4492.990234 4474.8100594468.72998 3096390000
2021-09-104457.660156 4520.470215 4506.9199224458.580078 2851140000
2021-09-094492.069824 4529.899902 4513.020024493.279785 3035300000
2021-09-084493.950195 4521.790039 4518.0898444514.069824 2808480000
2021-09-074513 4535.379883 4535.3798834520.029785 3098870000
2021-09-034521.299805 4541.450195 4532.4199224535.430176 2609660000
2021-09-024524.660156 4545.850098 4534.479984536.950195 2897010000
2021-09-014522.02002 4537.109863 4528.7998054524.089844 3101830000
2021-08-314515.799805 4531.390137 4529.754522.680176 3090380000
2021-08-304513.759766 4537.359863 4513.7597664528.790039 2557300000
2021-08-274474.100098 4513.330078 4474.1000984509.370117 2862360000
2021-08-264468.990234 4495.899902 4493.754470 2704600000
2021-08-254485.660156 4501.709961 4490.4501954496.189941 2554680000
2021-08-244482.279785 4492.810059 4484.3999024486.22998 3037770000
2021-08-234450.290039 4489.879883 4450.2900394479.529785 2965520000
2021-08-204406.799805 4444.350098 4410.5600594441.669922 2867770000
2021-08-194367.72998 4418.609863 4382.4399414405.799805 3120840000
2021-08-184397.589844 4454.319824 4440.9399414400.27002 2965210000
2021-08-174417.830078 4462.120117 4462.1201174448.080078 2884000000
2021-08-164437.660156 4473.259766 4461.6499024472.939941 2707170000
2021-08-134460.819824 4468.370117 4464.8398444468 2371630000
2021-08-124435.959961 4461.77002 4446.0800784460.830078 2543860000
2021-08-114436.419922 4449.439941 4442.1801764442.410156 2803060000
2021-08-104430.029785 4445.209961 4435.7900394436.75 3219840000
2021-08-094424.740234 4439.390137 4437.770024432.350098 2779880000
2021-08-064429.069824 4440.819824 4429.0698244436.52002 2839970000
2021-08-054408.859863 4429.759766 4408.8598634429.100098 2734220000
2021-08-044400.22998 4416.169922 4415.9501954402.660156 3382620000
2021-08-034373 4423.790039 4392.7402344423.149902 3305340000
2021-08-024384.810059 4422.180176 4406.8598634387.160156 2919940000
2021-07-304389.649902 4412.25 4395.1201174395.259766 2861600000
2021-07-294403.589844 4429.970215 4403.5898444419.149902 2815510000
2021-07-284387.009766 4415.470215 4402.9501954400.640137 3215130000
2021-07-274372.509766 4416.379883 4416.3798834401.459961 3381080000
2021-07-264405.450195 4422.72998 4409.5800784422.299805 2679110000
2021-07-234381.200195 4415.180176 4381.2001954411.790039 3490730000
2021-07-224350.060059 4369.870117 4361.270024367.47998 2907910000
2021-07-214331.129883 4359.700195 4331.1298834358.689941 3078550000
2021-07-204262.049805 4336.839844 4265.1098634323.060059 3634190000
2021-07-194233.129883 4296.399902 4296.3999024258.490234 4155790000
2021-07-164322.529785 4375.089844 4367.4301764327.160156 3165160000
2021-07-154340.700195 4369.02002 4369.020024360.029785 3226930000
2021-07-144362.359863 4393.680176 4380.1098634374.299805 3213870000
2021-07-134366.919922 4392.370117 4381.0698244369.209961 3166900000
2021-07-124364.029785 4386.680176 4372.4101564384.629883 2983980000
2021-07-094329.379883 4371.600098 4329.3798834369.549805 2738280000
2021-07-084289.370117 4330.879883 4321.0698244320.819824 3393780000
2021-07-074329.790039 4361.879883 4351.0097664358.129883 3243900000
2021-07-064314.370117 4356.459961 4356.4599614343.540039 3437900000
2021-07-024326.600098 4355.430176 4326.6000984352.339844 2628550000
2021-07-014300.72998 4320.660156 4300.729984319.939941 3077580000
2021-06-304287.959961 4302.430176 4290.6499024297.5 3687880000
2021-06-294287.040039 4300.52002 4293.2099614291.799805 3049560000
2021-06-284274.669922 4292.140137 4284.8999024290.609863 3415610000
2021-06-254271.160156 4286.120117 4274.4501954280.700195 6248390000
2021-06-244256.970215 4271.279785 4256.9702154266.490234 3141680000
2021-06-234241.430176 4256.600098 4249.270024241.839844 3172440000
2021-06-224217.27002 4255.839844 4224.6098634246.439941 3208760000
2021-06-214173.399902 4226.240234 4173.3999024224.790039 3391740000
2021-06-184164.399902 4204.779785 4204.7797854166.450195 6084980000
2021-06-174196.049805 4232.290039 4220.3701174221.859863 3952110000
2021-06-164202.450195 4251.890137 4248.8701174223.700195 3722050000
2021-06-154238.350098 4257.160156 4255.2797854246.589844 3578450000
2021-06-144234.069824 4255.589844 4248.3100594255.149902 3612050000
2021-06-114232.25 4248.379883 4242.8999024247.439941 3204280000
2021-06-104220.339844 4249.740234 4228.5600594239.180176 3502480000
2021-06-094218.740234 4237.089844 4232.9902344219.549805 3902870000
2021-06-084208.410156 4236.740234 4233.8100594227.259766 3943870000
2021-06-074215.660156 4232.339844 4229.3398444226.52002 3835570000
2021-06-044206.049805 4233.450195 4206.0498054229.890137 3487070000
2021-06-034167.930176 4204.390137 4191.4301764192.850098 4579450000
2021-06-024198.27002 4217.370117 4206.8198244208.120117 4860930000
2021-06-014197.589844 4234.120117 4216.520024202.040039 4122960000
2021-05-284203.569824 4218.359863 4210.770024204.109863 4199270000
2021-05-274197.779785 4213.379883 4201.9399414200.879883 5201110000
2021-05-264184.109863 4202.609863 4191.5898444195.990234 3674490000
2021-05-254182.52002 4213.419922 4205.9399414188.129883 3420870000
2021-05-244170.160156 4209.52002 4170.1601564197.049805 2947400000
2021-05-214151.720215 4188.720215 4168.6098634155.859863 3344620000
2021-05-204121.970215 4172.799805 4121.9702154159.120117 3019060000
2021-05-194061.409912 4116.930176 4098.4501954115.680176 3485550000
2021-05-184125.990234 4169.149902 4165.9399414127.830078 3559790000
2021-05-174142.689941 4171.919922 4169.9199224163.290039 3307130000
2021-05-144129.580078 4183.129883 4129.5800784173.850098 3251920000
2021-05-134074.98999 4131.580078 4074.989994112.5 3687780000
2021-05-124056.879883 4134.72998 4130.5498054063.040039 3735080000
2021-05-114111.529785 4162.040039 4150.3398444152.100098 3593110000
2021-05-104188.129883 4236.390137 4228.2900394188.430176 3678970000
2021-05-074201.640137 4238.040039 4210.3398444232.600098 4013060000
2021-05-064147.330078 4202.700195 4169.1401374201.620117 4504860000
2021-05-054160.939941 4187.720215 4177.0600594167.589844 4029050000
2021-05-044128.589844 4179.040039 4179.0400394164.660156 4441080000
2021-05-034188.029785 4209.390137 4191.979984192.660156 4061170000
2021-04-304174.850098 4198.100098 4198.1000984181.169922 4273680000
2021-04-294176.810059 4218.779785 4206.1401374211.470215 4288940000
2021-04-284181.779785 4201.529785 4185.1401374183.180176 3772390000
2021-04-274176.220215 4193.350098 4188.254186.720215 3703240000
2021-04-264182.359863 4194.189941 4185.0297854187.620117 3738920000
2021-04-234138.779785 4194.169922 4138.7797854180.169922 3568080000
2021-04-224123.689941 4179.569824 4170.4599614134.97998 4235040000
2021-04-214126.350098 4175.02002 4128.4199224173.419922 3865820000
2021-04-204118.379883 4159.180176 4159.1801764134.939941 4338230000
2021-04-194150.470215 4180.810059 4179.7998054163.259766 3788020000
2021-04-164170.75 4191.310059 4174.1401374185.470215 4157430000
2021-04-154139.759766 4173.490234 4139.7597664170.419922 4027680000
2021-04-144120.870117 4151.689941 4141.5800784124.660156 3976540000
2021-04-134124.430176 4148 4130.1000984141.589844 3728440000
2021-04-124114.819824 4131.759766 4124.7099614127.990234 3578500000
2021-04-094095.51001 4129.47998 4096.1098634128.799805 3634910000
2021-04-084082.540039 4098.189941 4089.9499514097.169922 3901910000
2021-04-074068.310059 4083.129883 4074.2900394079.949951 4112640000
2021-04-064068.139893 4086.22998 4075.5700684073.939941 4027880000
2021-04-054034.439941 4083.419922 4034.4399414077.909912 3999760000
2021-04-013992.780029 4020.629883 3992.7800294019.870117 4151240000
2021-03-313966.97998 3994.409912 3967.253972.889893 4564980000
2021-03-303944.350098 3968.01001 3963.3400883958.550049 4103570000
2021-03-293943.25 3981.830078 3969.3100593971.090088 4619840000
2021-03-263917.120117 3978.189941 3917.1201173974.540039 5467850000
2021-03-253853.5 3919.540039 3879.3400883909.52002 4940800000
2021-03-243889.070068 3942.080078 3919.9299323889.139893 4766990000
2021-03-233901.570068 3949.129883 3937.6000983910.52002 4645340000
2021-03-223914.159912 3955.310059 3916.479983940.590088 4311380000
2021-03-193886.75 3930.120117 3913.1398933913.100098 7725050000
2021-03-183910.860107 3969.620117 3953.53915.459961 4043170000
2021-03-173935.73999 3983.870117 3949.5700683974.120117 4541620000
2021-03-163953.439941 3981.040039 3973.5900883962.709961 4604870000
2021-03-153923.540039 3970.080078 3942.9599613968.939941 4882190000
2021-03-123915.209961 3944.98999 3924.520023943.340088 4469240000
2021-03-113915.540039 3960.27002 3915.5400393939.340088 5300010000
2021-03-103885.72998 3917.350098 3891.989993898.810059 5827250000
2021-03-093851.929932 3903.76001 3851.9299323875.439941 5496340000
2021-03-083819.25 3881.060059 3844.3898933821.350098 5852240000
2021-03-053730.189941 3851.689941 3793.5800783841.939941 6842570000
2021-03-043723.340088 3843.669922 3818.5300293768.469971 7142240000
2021-03-033818.860107 3874.469971 3863.989993819.719971 6150790000
2021-03-023868.570068 3906.409912 3903.6398933870.290039 5493690000
2021-03-013842.51001 3914.5 3842.510013901.820068 5071540000
2021-02-263789.540039 3861.080078 3839.6599123811.149902 6512950000
2021-02-253814.040039 3925.02002 3915.8000493829.340088 6513060000
2021-02-243859.600098 3928.649902 3873.7099613925.429932 5942350000
2021-02-233805.590088 3895.97998 3857.0700683881.370117 6280650000
2021-02-223874.709961 3902.919922 3885.5500493876.5 5870190000
2021-02-193903.070068 3930.409912 3921.1599123906.709961 4823940000
2021-02-183885.030029 3921.97998 3915.8601073913.969971 4773430000
2021-02-173900.429932 3933.610107 3918.53931.330078 4718280000
2021-02-163923.850098 3950.429932 3939.6101073932.590088 5037360000
2021-02-123905.780029 3937.22998 3911.6499023934.830078 4119260000
2021-02-113890.389893 3925.98999 3916.3999023916.379883 4570080000
2021-02-103884.939941 3931.5 3920.7800293909.879883 4815380000
2021-02-093902.639893 3918.350098 3910.489993911.22998 4554610000
2021-02-083892.590088 3915.77002 3892.5900883915.590088 4635030000
2021-02-053874.929932 3894.560059 3878.3000493886.830078 4838580000
2021-02-043836.659912 3872.419922 3836.6599123871.73999 4856670000
2021-02-033816.679932 3847.51001 3840.270023830.169922 4846900000
2021-02-023791.840088 3843.090088 3791.8400883826.310059 5495370000
2021-02-013725.620117 3784.320068 3731.1699223773.860107 5392870000
2021-01-293694.120117 3778.050049 3778.0500493714.23999 6612570000
2021-01-283755.75 3830.5 3755.753787.379883 6937960000
2021-01-273732.47998 3836.830078 3836.8300783750.77002 9878040000
2021-01-263847.780029 3870.899902 3862.9599613849.620117 6029090000
2021-01-253797.159912 3859.22998 3851.6799323855.360107 6955860000
2021-01-223830.409912 3852.310059 3844.239993841.469971 5080430000
2021-01-213845.050049 3861.449951 3857.4599613853.070068 4484460000
2021-01-203816.219971 3859.75 3816.2199713851.850098 4551790000
2021-01-193780.370117 3804.530029 3781.8798833798.909912 4982940000
2021-01-153749.620117 3788.72998 3788.729983768.25 5353060000
2021-01-143792.860107 3823.600098 3814.979983795.540039 5180140000
2021-01-133791.5 3820.959961 3802.229983809.840088 4590420000
2021-01-123776.51001 3810.780029 3801.6201173801.189941 4977210000
2021-01-113789.02002 3817.860107 3803.1398933799.610107 4450500000
2021-01-083783.600098 3826.689941 3815.0500493824.679932 4764180000
2021-01-073764.709961 3811.550049 3764.7099613803.790039 5080870000
2021-01-063705.340088 3783.040039 3712.1999513748.139893 6049970000
2021-01-053695.070068 3737.830078 3698.020023726.860107 4582620000
2021-01-043662.709961 3769.98999 3764.6101073700.649902 5006680000
2020-12-313726.879883 3760.199951 3733.270023756.070068 3172510000
2020-12-303730.209961 3744.629883 3736.1899413732.040039 3145200000
2020-12-293723.310059 3756.120117 3750.010013727.040039 3387030000
2020-12-283723.030029 3740.51001 3723.0300293735.360107 3527460000
2020-12-243689.320068 3703.820068 3694.0300293703.060059 1885090000
2020-12-233689.280029 3711.23999 3693.4199223690.01001 3772630000
2020-12-223676.159912 3698.26001 3698.0800783687.26001 4023940000
2020-12-213636.47998 3702.899902 3684.2800293694.919922 4732160000
2020-12-183685.840088 3726.699951 3722.3898933709.409912 7068340000
2020-12-173710.870117 3725.120117 3713.6499023722.47998 4184930000
2020-12-163688.570068 3711.27002 3696.253701.169922 4056950000
2020-12-153659.620117 3695.290039 3666.4099123694.620117 4360280000
2020-12-143645.840088 3697.610107 3675.270023647.48999 4594920000
2020-12-113633.399902 3665.909912 3656.0800783663.459961 4367150000
2020-12-103645.179932 3678.48999 3659.1298833668.100098 4618240000
2020-12-093660.540039 3712.389893 3705.979983672.820068 5209940000
2020-12-083678.830078 3708.449951 3683.0500493702.25 4549670000
2020-12-073678.879883 3697.409912 3694.729983691.959961 4788560000
2020-12-043670.939941 3699.199951 3670.9399413699.120117 5086370000
2020-12-033657.169922 3682.72998 3668.2800293666.719971 5091760000
2020-12-023644.840088 3670.959961 3653.7800293669.01001 5029620000
2020-12-013645.870117 3678.449951 3645.8701173662.449951 5403660000
2020-11-303594.389893 3634.179932 3634.1799323621.629883 6291400000
2020-11-273629.330078 3644.310059 3638.5500493638.350098 2778450000
2020-11-253617.76001 3635.5 3635.53629.649902 4902560000
2020-11-243594.52002 3642.310059 3594.520023635.409912 6267570000
2020-11-233552.77002 3589.810059 3566.8200683577.590088 5036290000
2020-11-203556.850098 3581.22998 3579.3100593557.540039 4218970000
2020-11-193543.840088 3585.219971 3559.4099123581.870117 4347200000
2020-11-183567.330078 3619.090088 3612.0900883567.790039 5274450000
2020-11-173588.679932 3623.110107 3610.3100593609.530029 4799570000
2020-11-163600.159912 3628.51001 3600.1599123626.909912 5281980000
2020-11-133552.570068 3593.659912 3552.5700683585.149902 4709670000
2020-11-123518.580078 3569.02002 3562.6699223537.01001 4890120000
2020-11-113557 3581.159912 3563.2199713572.659912 4609970000
2020-11-103511.909912 3557.219971 3543.260013545.530029 6024230000
2020-11-093547.47998 3645.98999 3583.0400393550.5 8556610000
2020-11-063484.340088 3521.580078 3508.3400883509.439941 4833950000
2020-11-053485.73999 3529.050049 3485.739993510.449951 4841190000
2020-11-043405.169922 3486.25 3406.4599613443.439941 4783040000
2020-11-033336.25 3389.48999 3336.253369.159912 4220070000
2020-11-023279.73999 3330.139893 3296.1999513310.23999 4310590000
2020-10-303233.939941 3304.929932 3293.5900883269.959961 4840450000
2020-10-293259.820068 3341.050049 3277.1699223310.110107 4903070000
2020-10-283268.889893 3342.47998 3342.479983271.030029 5129860000
2020-10-273388.709961 3409.51001 3403.1499023390.679932 3946990000
2020-10-263364.860107 3441.419922 3441.4199223400.969971 3988080000
2020-10-233440.449951 3466.459961 3464.8999023465.389893 3646570000
2020-10-223415.340088 3460.530029 3438.53453.48999 4163630000
2020-10-213433.060059 3464.860107 3439.9099123435.560059 4097750000
2020-10-203435.649902 3476.929932 3439.3798833443.120117 3901260000
2020-10-193419.929932 3502.419922 3493.6599123426.919922 4086200000
2020-10-163480.449951 3515.76001 3493.53483.810059 4675890000
2020-10-153440.889893 3489.080078 3453.7199713483.340088 3717640000
2020-10-143480.550049 3527.939941 3515.4699713488.669922 3840630000
2020-10-133500.860107 3534.01001 3534.010013511.929932 3605150000
2020-10-123499.610107 3549.850098 3500.020023534.219971 3428970000
2020-10-093458.070068 3482.340088 3459.6699223477.139893 3939060000
2020-10-083428.149902 3447.280029 3434.2800293446.830078 3856190000
2020-10-073384.560059 3426.26001 3384.5600593419.439941 3807830000
2020-10-063354.540039 3431.560059 3408.739993360.969971 4443380000
2020-10-053367.27002 3409.570068 3367.270023408.600098 3686920000
2020-10-023323.689941 3369.100098 3338.9399413348.419922 3961550000
2020-10-013361.389893 3397.179932 3385.8701173380.800049 4070530000
2020-09-303340.469971 3393.560059 3341.2099613363 4722530000
2020-09-293327.540039 3357.919922 3350.9199223335.469971 3651880000
2020-09-283332.909912 3360.73999 3333.8999023351.600098 3946060000
2020-09-253228.439941 3306.879883 3236.6599123298.459961 3792220000
2020-09-243209.449951 3278.699951 3226.1398933246.590088 4599470000
2020-09-233232.570068 3323.350098 3320.1101073236.919922 4364500000
2020-09-223270.949951 3320.310059 3295.753315.570068 3963300000
2020-09-213229.100098 3285.570068 3285.5700683281.060059 4828350000
2020-09-183292.399902 3362.27002 3357.3798833319.469971 7068700000
2020-09-173328.820068 3375.169922 3346.8601073357.01001 4371940000
2020-09-163384.449951 3428.919922 3411.229983385.48999 4710030000
2020-09-153389.25 3419.47998 3407.729983401.199951 4051460000
2020-09-143363.560059 3402.929932 3363.5600593383.540039 3832130000
2020-09-113310.469971 3368.949951 3352.6999513340.969971 3704450000
2020-09-103329.25 3425.550049 3412.5600593339.189941 4192250000
2020-09-093366.840088 3424.77002 3369.8200683398.959961 3920830000
2020-09-083329.27002 3379.969971 3371.8798833331.840088 4665600000
2020-09-043349.629883 3479.149902 3453.6000983426.959961 4431440000
2020-09-033427.409912 3564.850098 3564.739993455.060059 4898680000
2020-09-023535.22998 3588.110107 3543.760013580.840088 4285190000
2020-09-013494.600098 3528.030029 3507.4399413526.649902 4083110000
2020-08-313493.25 3514.77002 3509.729983500.310059 4342290000
2020-08-283484.320068 3509.22998 3494.6899413508.01001 3855880000
2020-08-273468.350098 3501.379883 3485.1398933484.550049 3929560000
2020-08-263444.149902 3481.070068 3449.9699713478.72998 3754360000
2020-08-253425.840088 3444.209961 3435.9499513443.620117 3619300000
2020-08-243413.129883 3432.090088 3418.0900883431.280029 3728690000
2020-08-213379.310059 3399.959961 3386.010013397.159912 3705420000
2020-08-203354.689941 3390.800049 3360.479983385.51001 3642850000
2020-08-193369.659912 3399.540039 3392.510013374.850098 3884480000
2020-08-183370.149902 3395.060059 3387.0400393389.780029 3881310000
2020-08-173379.219971 3387.590088 3380.8601073381.98999 3671290000
2020-08-143361.639893 3378.51001 3368.6599123372.850098 3193400000
2020-08-133363.350098 3387.23999 3372.9499513373.429932 3648810000
2020-08-123355.459961 3387.889893 3355.4599613380.350098 3768560000
2020-08-113326.439941 3381.01001 3370.3400883333.689941 5087650000
2020-08-103335.439941 3363.290039 3356.0400393360.469971 4318570000
2020-08-073328.719971 3352.540039 3340.0500493351.280029 4104860000
2020-08-063318.139893 3351.030029 3323.1699223349.159912 4267490000
2020-08-053317.370117 3330.77002 3317.3701173327.77002 4732220000
2020-08-043286.370117 3306.840088 3289.9199223306.51001 4621670000
2020-08-033284.530029 3302.72998 3288.260013294.610107 4643640000
2020-07-313220.26001 3272.169922 3270.4499513271.120117 5117260000
2020-07-303204.129883 3250.919922 3231.760013246.219971 4254010000
2020-07-293227.219971 3264.73999 3227.2199713258.439941 4676300000
2020-07-283216.169922 3243.719971 3234.270023218.439941 4027890000
2020-07-273214.25 3241.429932 3219.8400883239.409912 3963910000
2020-07-243200.050049 3227.26001 3218.5800783215.629883 3894900000
2020-07-233222.659912 3279.98999 3271.6398933235.659912 4290460000
2020-07-223253.100098 3279.320068 3254.8601073276.02002 4255190000
2020-07-213247.77002 3277.290039 3268.520023257.300049 4547960000
2020-07-203215.159912 3258.610107 3224.2900393251.840088 3971200000
2020-07-173205.649902 3233.52002 3224.2099613224.72998 3993830000
2020-07-163198.590088 3220.389893 3208.3601073215.570068 3961230000
2020-07-153200.76001 3238.280029 3225.979983226.560059 4669760000
2020-07-143127.659912 3200.949951 3141.1101073197.52002 4476170000
2020-07-133149.429932 3235.320068 3205.0800783155.219971 4890780000
2020-07-103136.219971 3186.820068 3152.4699713185.040039 4515340000
2020-07-093115.699951 3179.780029 3176.1699223152.050049 4829020000
2020-07-083136.530029 3171.800049 3153.0700683169.939941 4927700000
2020-07-073142.929932 3184.149902 3166.4399413145.320068 4563700000
2020-07-063155.290039 3182.590088 3155.2900393179.719971 4736450000
2020-07-023124.52002 3165.810059 3143.6398933130.01001 4190830000
2020-07-013101.169922 3128.439941 3105.9199223115.860107 4443130000
2020-06-303047.830078 3111.51001 3050.1999513100.290039 4696280000
2020-06-292999.73999 3053.889893 3018.5900883053.23999 4462770000
2020-06-263004.629883 3073.72998 3073.1999513009.050049 8098120000
2020-06-253024.01001 3086.25 3046.6000983083.76001 4815420000
2020-06-243032.129883 3115.01001 3114.3999023050.330078 5587200000
2020-06-233127.120117 3154.899902 3138.6999513131.290039 4704830000
2020-06-223079.389893 3120.919922 3094.4199223117.860107 4665380000
2020-06-193083.110107 3155.530029 3140.2900393097.73999 8327780000
2020-06-183093.51001 3120 3101.6398933115.340088 4429030000
2020-06-173108.030029 3141.159912 3136.1298833113.48999 4549390000
2020-06-163076.060059 3153.449951 31313124.73999 5829240000
2020-06-152965.659912 3079.76001 2993.760013066.590088 5740660000
2020-06-122984.469971 3088.419922 3071.0400393041.310059 5832250000
2020-06-112999.48999 3123.530029 3123.5300293002.100098 7018890000
2020-06-103181.48999 3223.27002 3213.4199223190.139893 6570840000
2020-06-093193.110107 3222.709961 3213.3200683207.179932 6382620000
2020-06-083196 3233.129883 3199.9199223232.389893 8437380000
2020-06-053163.840088 3211.719971 3163.8400883193.929932 8617590000
2020-06-043090.409912 3128.909912 3111.5600593112.350098 6428130000
2020-06-033098.899902 3130.939941 3098.8999023122.870117 3160241158
2020-06-023051.639893 3081.070068 3064.7800293080.820068 2807173294
2020-06-013031.540039 3062.179932 3038.7800293055.72998 2501351434
2020-05-292998.610107 3049.169922 3025.1699223044.310059 86861591
2020-05-283023.409912 3068.669922 3046.6101073029.72998 3140297035
2020-05-272969.75 3036.25 3015.6499023036.129883 3661742868
2020-05-262988.169922 3021.719971 3004.0800782991.77002 3355998857
2020-05-222933.590088 2956.76001 2948.0500492955.449951 2185305113
2020-05-212938.570068 2978.5 2969.9499512948.51001 4966940000
2020-05-202953.629883 2980.290039 2953.6298832971.610107 4992970000
2020-05-192922.350098 2964.209961 2948.5900882922.939941 4969330000
2020-05-182913.860107 2968.090088 2913.8601072953.909912 6364290000
2020-05-152816.780029 2865.01001 2829.9499512863.699951 5477040000
2020-05-142766.639893 2852.800049 2794.5400392852.5 5641920000
2020-05-132793.149902 2874.139893 2865.8601072820 6143130000
2020-05-122869.590088 2945.820068 2939.52870.120117 5107710000
2020-05-112903.439941 2944.25 2915.4599612930.189941 4807320000
2020-05-082902.879883 2932.159912 2908.8300782929.800049 4857160000
2020-05-072876.47998 2901.919922 2878.260012881.189941 5164640000
2020-05-062847.649902 2891.110107 2883.1398932848.419922 4861920000
2020-05-052863.550049 2898.22998 2868.8798832868.439941 5129590000
2020-05-042797.850098 2844.23999 2815.010012842.73999 4723140000
2020-05-012821.610107 2869.090088 2869.0900882830.709961 4753160000
2020-04-302892.469971 2930.909912 2930.9099122912.429932 6523120000
2020-04-292912.159912 2954.860107 2918.4599612939.51001 6620140000
2020-04-282860.709961 2921.149902 2909.9599612863.389893 5672880000
2020-04-272852.889893 2887.719971 2854.6499022878.47998 5194260000
2020-04-242791.76001 2842.709961 2812.6398932836.73999 2882793416
2020-04-232794.26001 2844.899902 2810.4199222797.800049 5756520000
2020-04-222775.949951 2815.100098 2787.8898932799.310059 5049660000
2020-04-212727.100098 2785.540039 2784.8100592736.560059 5075830000
2020-04-202820.429932 2868.97998 2845.6201172823.159912 5220160000
2020-04-172830.879883 2879.219971 2842.4299322874.560059 5792140000
2020-04-162764.320068 2806.51001 2799.3400882799.550049 5179990000
2020-04-152761.540039 2801.879883 2795.6398932783.360107 5203390000
2020-04-142805.100098 2851.850098 2805.1000982846.060059 5567400000
2020-04-132721.169922 2782.459961 2782.4599612761.629883 5274310000
2020-04-092762.360107 2818.570068 2776.989992789.820068 7880140000
2020-04-082663.300049 2760.75 26852749.97998 5856370000
2020-04-072657.669922 2756.889893 2738.6499022659.409912 7040720000
2020-04-062574.570068 2676.850098 2578.2800292663.679932 6391860000
2020-04-032459.959961 2538.179932 2514.9199222488.649902 6087190000
2020-04-022455.790039 2533.219971 2458.5400392526.899902 6454990000
2020-04-012447.48999 2522.75 2498.0800782470.5 5947900000
2020-03-312571.149902 2641.389893 2614.6899412584.590088 6568290000
2020-03-302545.280029 2631.800049 2558.979982626.649902 5746220000
2020-03-272520.02002 2615.909912 2555.8701172541.469971 6194330000
2020-03-262500.719971 2637.01001 2501.2900392630.070068 7753160000
2020-03-252407.530029 2571.419922 2457.770022475.560059 8285670000
2020-03-242344.439941 2449.709961 2344.4399412447.330078 7547350000
2020-03-232191.860107 2300.72998 2290.7099612237.399902 7402180000
2020-03-202295.560059 2453.01001 2431.9399412304.919922 9044690000
2020-03-192319.780029 2466.969971 2393.479982409.389893 7946710000
2020-03-182280.52002 2453.570068 2436.52398.100098 8755780000
2020-03-172367.040039 2553.929932 2425.6599122529.189941 8358500000
2020-03-162380.939941 2562.97998 2508.5900882386.129883 7781540000
2020-03-132492.370117 2711.330078 2569.989992711.02002 8258670000
2020-03-122478.860107 2660.949951 2630.8601072480.639893 8829380000
2020-03-112707.219971 2825.600098 2825.6000982741.379883 7374110000
2020-03-102734 2882.590088 2813.479982882.22998 7635960000
2020-03-092734.429932 2863.889893 2863.8898932746.560059 8423050000
2020-03-062901.540039 2985.929932 2954.1999512972.370117 6552140000
2020-03-052999.830078 3083.040039 3075.6999513023.939941 5575550000
2020-03-043034.379883 3130.969971 3045.753130.120117 5035480000
2020-03-032976.629883 3136.719971 3096.4599613003.370117 6355940000
2020-03-022945.189941 3090.959961 2974.2800293090.22998 6376400000
2020-02-282855.840088 2959.719971 2916.8999022954.219971 8563850000
2020-02-272977.389893 3097.070068 3062.5400392978.76001 7058840000
2020-02-263108.98999 3182.51001 3139.8999023116.389893 5478110000
2020-02-253118.77002 3246.98999 3238.9399413128.209961 5591510000
2020-02-243214.649902 3259.810059 3257.6101073225.889893 4842960000
2020-02-213328.449951 3360.76001 3360.53337.75 3899270000
2020-02-203341.02002 3389.149902 3380.4499513373.22998 4007320000
2020-02-193378.830078 3393.52002 3380.3898933386.149902 3600150000
2020-02-183355.610107 3375.01001 3369.0400393370.290039 3746720000
2020-02-143366.149902 3380.689941 3378.0800783380.159912 3398040000
2020-02-133360.52002 3385.090088 3365.8999023373.939941 3498240000
2020-02-123369.719971 3381.469971 3370.53379.449951 3926380000
2020-02-113352.719971 3375.629883 3365.8701173357.75 3760550000
2020-02-103317.77002 3352.26001 3318.2800293352.090088 3450350000
2020-02-073322.120117 3341.419922 3335.5400393327.709961 3730650000
2020-02-063334.389893 3347.959961 3344.9199223345.780029 3868370000
2020-02-053313.75 3337.580078 3324.9099123334.689941 4117730000
2020-02-043280.610107 3306.919922 3280.6101073297.590088 3995320000
2020-02-033235.659912 3268.439941 3235.6599123248.919922 3757910000
2020-01-313214.679932 3282.330078 3282.3300783225.52002 4527830000
2020-01-303242.800049 3285.909912 3256.4499513283.659912 3787250000
2020-01-293271.889893 3293.469971 3289.4599613273.399902 3584500000
2020-01-283253.219971 3285.780029 3255.3500983276.23999 3526720000
2020-01-273234.5 3258.850098 3247.1599123243.629883 3823100000
2020-01-243281.530029 3333.179932 3333.1000983295.469971 3707130000
2020-01-233301.870117 3326.879883 3315.770023325.540039 3764860000
2020-01-223320.040039 3337.77002 3330.020023321.75 3619850000
2020-01-213316.610107 3329.790039 3321.0300293320.790039 4105340000
2020-01-173318.860107 3329.879883 3323.6599123329.620117 3698170000
2020-01-163302.820068 3317.110107 3302.9699713316.810059 3535080000
2020-01-153280.689941 3298.659912 3282.270023289.290039 3716840000
2020-01-143277.189941 3294.25 3285.3500983283.149902 3665130000
2020-01-133268.429932 3288.129883 3271.1298833288.129883 3456380000
2020-01-103260.860107 3282.98999 3281.8100593265.350098 3212970000
2020-01-093263.669922 3275.580078 3266.0300293274.699951 3638390000
2020-01-083236.669922 3267.070068 3238.5900883253.050049 3720890000
2020-01-073232.429932 3244.909912 3241.8601073237.179932 3420380000
2020-01-063214.639893 3246.840088 3217.5500493246.280029 3674070000
2020-01-033222.340088 3246.149902 3226.3601073234.850098 3461290000
2020-01-023235.530029 3258.139893 3244.6699223257.850098 3458250000
2019-12-313212.030029 3231.719971 3215.1799323230.780029 2893810000
2019-12-303216.570068 3240.919922 3240.0900883221.290039 3013290000
2019-12-273234.370117 3247.929932 3247.229983240.02002 2428670000
2019-12-263227.199951 3240.080078 3227.1999513239.909912 2160680000
2019-12-243220.51001 3226.429932 3225.4499513223.379883 1296540000
2019-12-233222.300049 3227.780029 3226.0500493224.01001 3060610000
2019-12-203216.030029 3225.649902 3223.3300783221.219971 6454270000
2019-12-193192.320068 3205.47998 3192.3200683205.370117 3720450000
2019-12-183191.139893 3198.47998 3195.2099613191.139893 4014080000
2019-12-173191.030029 3198.219971 3195.3999023192.52002 3837540000
2019-12-163183.629883 3197.709961 3183.6298833191.449951 4051790000
2019-12-133156.51001 3182.679932 3166.6499023168.800049 3736870000
2019-12-123138.469971 3176.280029 3141.229983168.570068 3990690000
2019-12-113133.209961 3143.97998 3135.753141.629883 3252540000
2019-12-103126.090088 3142.120117 3135.3601073132.52002 3343790000
2019-12-093135.459961 3148.870117 3141.8601073135.959961 3345990000
2019-12-063134.620117 3150.600098 3134.6201173145.909912 3479480000
2019-12-053103.76001 3119.449951 3119.2099613117.429932 3355750000
2019-12-043102.530029 3119.379883 3103.53112.76001 3695030000
2019-12-033070.330078 3094.969971 3087.4099123093.199951 3653390000
2019-12-023110.780029 3144.310059 3143.8500983113.870117 3268740000
2019-11-293139.340088 3150.300049 3147.1799323140.97998 1743020000
2019-11-273143.409912 3154.26001 3145.489993153.629883 3033090000
2019-11-263131 3142.689941 3134.8500983140.52002 4595590000
2019-11-253117.439941 3133.830078 3117.4399413133.639893 3511530000
2019-11-223099.26001 3112.870117 3111.4099123110.290039 3226780000
2019-11-213094.550049 3110.110107 3108.489993103.540039 3720560000
2019-11-203091.409912 3118.969971 3114.6599123108.459961 4034890000
2019-11-193113.469971 3127.639893 3127.4499513120.179932 3590070000
2019-11-183112.060059 3124.169922 3117.9099123122.030029 3436690000
2019-11-153104.600098 3120.459961 3107.9199223120.459961 3335650000
2019-11-143083.26001 3098.199951 3090.753096.629883 3276070000
2019-11-133078.800049 3098.060059 3084.1799323094.040039 3509280000
2019-11-123084.72998 3102.610107 3089.2800293091.840088 3466010000
2019-11-113075.820068 3088.330078 3080.3300783087.01001 3035530000
2019-11-083073.580078 3093.090088 3081.253093.080078 3499150000
2019-11-073080.22998 3097.77002 3087.020023085.179932 4144640000
2019-11-063065.889893 3078.340088 3075.1000983076.780029 4458190000
2019-11-053072.149902 3083.949951 3080.8000493074.620117 4486130000
2019-11-043074.870117 3085.199951 3078.9599613078.27002 4146850000
2019-11-013050.719971 3066.949951 3050.7199713066.909912 3930200000
2019-10-313023.189941 3046.899902 3046.8999023037.560059 4139280000
2019-10-303025.959961 3050.100098 3039.739993046.77002 3776030000
2019-10-293034.810059 3047.870117 3035.3898933036.889893 3589930000
2019-10-283032.120117 3044.080078 3032.1201173039.419922 3521230000
2019-10-253001.939941 3027.389893 3003.3200683022.550049 3370370000
2019-10-243000.419922 3016.070068 3014.7800293010.290039 3692600000
2019-10-232991.209961 3004.780029 2994.010013004.52002 3392870000
2019-10-222995.040039 3014.570068 3010.729982995.98999 3523890000
2019-10-212995.350098 3007.330078 2996.479983006.719971 3271620000
2019-10-182976.310059 3000 2996.8400882986.199951 3264290000
2019-10-172991.790039 3008.290039 3000.770022997.949951 3115960000
2019-10-162985.199951 2997.540039 2989.6799322989.689941 3222570000
2019-10-152973.610107 3003.280029 2973.6101072995.679932 3340740000
2019-10-142962.939941 2972.840088 2965.8100592966.149902 2557020000
2019-10-112963.070068 2993.280029 2963.0700682970.27002 3580460000
2019-10-102917.120117 2948.459961 2918.5500492938.129883 3217250000
2019-10-092907.409912 2929.320068 2911.1000982919.399902 2726820000
2019-10-082892.659912 2925.469971 2920.3999022893.060059 3356450000
2019-10-072935.679932 2959.75 2944.229982938.790039 2940140000
2019-10-042918.560059 2953.73999 2918.5600592952.01001 2990830000
2019-10-032855.939941 2911.129883 2885.3798832910.629883 3503640000
2019-10-022874.929932 2924.780029 2924.7800292887.610107 3912520000
2019-10-012938.699951 2992.530029 2983.6899412940.25 3558040000
2019-09-302967.070068 2983.850098 2967.0700682976.73999 3247610000
2019-09-272945.530029 2987.310059 2985.4699712961.790039 3243650000
2019-09-262963.709961 2987.280029 2985.729982977.620117 3077240000
2019-09-252952.860107 2989.820068 2968.3500982984.870117 3318870000
2019-09-242957.72998 3007.97998 3002.4299322966.600098 3868160000
2019-09-232982.22998 2999.149902 2983.52991.780029 3186590000
2019-09-202984.679932 3016.370117 3008.4199222992.070068 6094740000
2019-09-193003.159912 3021.98999 3010.3601073006.790039 3251290000
2019-09-182978.570068 3007.830078 3001.53006.72998 3435540000
2019-09-172993.72998 3006.209961 2995.6699223005.699951 3671840000
2019-09-162990.669922 3002.189941 2996.4099122997.959961 4274640000
2019-09-133002.899902 3017.330078 3012.2099613007.389893 3520060000
2019-09-123000.919922 3020.73999 3009.0800783009.570068 3791860000
2019-09-112975.310059 3000.929932 2981.4099123000.929932 3927550000
2019-09-102957.01001 2979.389893 2971.010012979.389893 4390770000
2019-09-092969.389893 2989.429932 2988.4299322978.429932 4002890000
2019-09-062972.51001 2985.030029 2980.3300782978.709961 3208280000
2019-09-052960.600098 2985.860107 2960.6000982976 3890700000
2019-09-042921.860107 2938.840088 2924.6699222937.780029 3163260000
2019-09-032891.850098 2914.389893 2909.010012906.27002 3426790000
2019-08-302913.320068 2940.429932 2937.0900882926.459961 3008450000
2019-08-292905.669922 2930.5 2910.3701172924.580078 3176190000
2019-08-282853.050049 2890.030029 2861.2800292887.939941 3097420000
2019-08-272860.590088 2898.790039 2893.1398932869.159912 3533630000
2019-08-262856 2879.27002 2866.6999512878.379883 2857600000
2019-08-232834.969971 2927.01001 2911.0700682847.110107 3937300000
2019-08-222904.51001 2939.080078 2930.9399412922.949951 2890880000
2019-08-212917.909912 2928.72998 2922.0400392924.429932 3011190000
2019-08-202899.600098 2923.629883 2919.010012900.51001 3066300000
2019-08-192913.47998 2931 2913.479982923.649902 3212880000
2019-08-162864.73999 2893.629883 2864.739992888.679932 3498150000
2019-08-152825.51001 2856.669922 2846.1999512847.600098 4038000000
2019-08-142839.639893 2894.149902 2894.1499022840.600098 4312530000
2019-08-132877.050049 2943.310059 2880.7199712926.320068 3853600000
2019-08-122873.139893 2907.580078 2907.0700682882.699951 2851630000
2019-08-092900.149902 2935.75 2930.510012918.649902 3350640000
2019-08-082894.469971 2938.719971 2896.2099612938.090088 4106370000
2019-08-072825.709961 2892.169922 2858.6499022883.97998 4491750000
2019-08-062847.419922 2884.399902 2861.1799322881.77002 4154240000
2019-08-052822.120117 2898.070068 2898.0700682844.73999 4513730000
2019-08-022914.110107 2945.5 2943.8999022932.050049 3874660000
2019-08-012945.22998 3013.590088 2980.3200682953.560059 4762300000
2019-07-312958.080078 3017.399902 3016.2199712980.379883 4623430000
2019-07-303000.939941 3017.189941 3007.6599123013.179932 3634330000
2019-07-293014.300049 3025.610107 3024.4699713020.969971 3203710000
2019-07-263012.590088 3027.97998 3013.253025.860107 3257590000
2019-07-252997.23999 3016.310059 3016.260013003.669922 3645270000
2019-07-242996.820068 3019.590088 2998.770023019.560059 3428980000
2019-07-232988.560059 3005.899902 2994.739993005.469971 3313660000
2019-07-222976.649902 2990.709961 2981.9299322985.030029 3003720000
2019-07-192975.860107 3006.02002 3004.260012976.610107 3260360000
2019-07-182973.090088 2998.280029 2978.8701172995.110107 3296580000
2019-07-172984.25 3005.26001 3005.1000982984.419922 3181600000
2019-07-163001.149902 3015.02002 3012.1298833004.040039 3290650000
2019-07-153008.77002 3017.800049 3017.8000493014.300049 2874970000
2019-07-123001.870117 3013.919922 3003.3601073013.77002 2974960000
2019-07-112988.800049 3002.330078 2999.6201172999.909912 3154620000
2019-07-102984.620117 3002.97998 2989.3000492993.070068 3154240000
2019-07-092963.439941 2981.899902 2965.520022979.629883 3028210000
2019-07-082970.090088 2980.76001 2979.770022975.949951 2904550000
2019-07-052967.969971 2994.030029 2984.252990.409912 2434210000
2019-07-032977.959961 2995.840088 2978.0800782995.820068 1963720000
2019-07-022955.919922 2973.209961 2964.6599122973.01001 3206840000
2019-07-012952.219971 2977.929932 2971.4099122964.330078 3513270000
2019-06-282929.050049 2943.97998 2932.9399412941.76001 5420700000
2019-06-272918.570068 2929.300049 2919.6599122924.919922 3122920000
2019-06-262912.98999 2932.590088 2926.0700682913.780029 3478130000
2019-06-252916.01001 2946.52002 2945.7800292917.379883 3578050000
2019-06-242944.050049 2954.919922 2951.4199222945.350098 3136250000
2019-06-212946.870117 2964.149902 2952.7099612950.459961 5000120000
2019-06-202931.5 2958.060059 2949.6000982954.179932 3905940000
2019-06-192911.429932 2931.73999 2920.5500492926.459961 3287890000
2019-06-182905.439941 2930.790039 2906.7099612917.75 3437620000
2019-06-172887.300049 2897.27002 2889.752889.669922 2810140000
2019-06-142879.620117 2894.449951 2886.8200682886.97998 2922330000
2019-06-132881.98999 2895.23999 2886.239992891.639893 3069810000
2019-06-122874.679932 2888.570068 2882.729982879.840088 3034130000
2019-06-112878.530029 2910.610107 2903.270022885.719971 3548420000
2019-06-102885.51001 2904.77002 2885.8300782886.72998 3209210000
2019-06-072852.870117 2884.969971 2852.8701172873.340088 3220250000
2019-06-062822.449951 2852.100098 2828.510012843.48999 3396410000
2019-06-052800.919922 2827.280029 2818.0900882826.149902 3548830000
2019-06-042762.639893 2804.48999 2762.6398932803.27002 3810430000
2019-06-032728.810059 2763.070068 2751.5300292744.449951 3943810000
2019-05-312750.52002 2768.97998 2766.1499022752.060059 3981020000
2019-05-302776.73999 2799 2786.9399412788.860107 3273790000
2019-05-292766.060059 2792.030029 2790.252783.02002 3700050000
2019-05-282801.580078 2840.51001 2830.0300292802.389893 4121410000
2019-05-242820.189941 2841.360107 2832.4099122826.060059 2887390000
2019-05-232805.48999 2836.699951 2836.6999512822.23999 3891980000
2019-05-222851.110107 2865.469971 2856.0600592856.27002 3192510000
2019-05-212854.02002 2868.879883 2854.020022864.360107 3218700000
2019-05-202831.290039 2853.860107 2841.9399412840.22998 3288870000
2019-05-172854.22998 2885.47998 2858.6000982859.530029 3257950000
2019-05-162855.800049 2892.149902 2855.8000492876.320068 3338060000
2019-05-152815.080078 2858.679932 2820.3798832850.959961 3125950000
2019-05-142820.120117 2852.540039 2820.1201172834.409912 3322720000
2019-05-132801.429932 2840.189941 2840.1899412811.870117 3894030000
2019-05-102825.389893 2891.310059 2863.1000982881.399902 3529600000
2019-05-092836.399902 2875.969971 2859.8400882870.719971 3638820000
2019-05-082873.280029 2897.959961 2879.6101072879.419922 3485790000
2019-05-072862.600098 2913.030029 2913.0300292884.050049 3767100000
2019-05-062898.209961 2937.320068 2908.8898932932.469971 3181520000
2019-05-032929.209961 2947.850098 2929.2099612945.639893 3338120000
2019-05-022900.5 2931.679932 2922.1599122917.52002 3778890000
2019-05-012923.360107 2954.129883 2952.3300782923.72998 3645850000
2019-04-302924.110107 2948.219971 2937.1398932945.830078 3919330000
2019-04-292939.350098 2949.52002 2940.5800782943.030029 3118780000
2019-04-262917.560059 2939.879883 2925.8100592939.879883 3248500000
2019-04-252912.840088 2933.100098 2928.989992926.169922 3425280000
2019-04-242926.050049 2936.830078 29342927.25 3448960000
2019-04-232908.530029 2936.310059 2909.989992933.679932 3635030000
2019-04-222896.350098 2909.51001 2898.7800292907.969971 2997950000
2019-04-182891.899902 2908.399902 2904.8100592905.030029 3506850000
2019-04-172895.449951 2918 2916.0400392900.449951 3602300000
2019-04-162900.709961 2916.060059 2912.260012907.060059 3402210000
2019-04-152896.47998 2909.600098 2908.3200682905.580078 3088330000
2019-04-122898.370117 2910.540039 2900.8601072907.409912 3688490000
2019-04-112881.98999 2893.419922 2891.9199222888.320068 2938540000
2019-04-102879.129883 2889.709961 2881.3701172888.209961 3062380000
2019-04-092873.330078 2886.879883 2886.5800782878.199951 3007980000
2019-04-082880.780029 2895.949951 2888.4599612895.77002 3054030000
2019-04-052882.98999 2893.23999 2884.1599122892.73999 3146820000
2019-04-042867.139893 2881.280029 2873.989992879.389893 3015180000
2019-04-032865.169922 2885.25 2876.0900882873.399902 3550240000
2019-04-022858.75 2872.899902 2868.239992867.23999 3246900000
2019-04-012848.629883 2869.399902 2848.6298832867.189941 3500760000
2019-03-292819.22998 2836.030029 2828.270022834.399902 3740700000
2019-03-282798.77002 2819.709961 2809.3999022815.439941 3158170000
2019-03-272787.719971 2825.560059 2819.7199712805.370117 3372930000
2019-03-262803.98999 2829.870117 2812.6599122818.459961 3266050000
2019-03-252785.02002 2809.790039 2796.010012798.360107 3376580000
2019-03-222800.469971 2846.159912 2844.520022800.709961 4237200000
2019-03-212817.379883 2860.310059 2819.7199712854.879883 3546800000
2019-03-202812.429932 2843.540039 2831.3400882824.22998 3771200000
2019-03-192823.27002 2852.419922 2840.760012832.570068 3620220000
2019-03-182821.98999 2835.409912 2822.6101072832.939941 3552190000
2019-03-152810.790039 2830.72998 2810.7900392822.47998 5962730000
2019-03-142803.459961 2815 2810.3798832808.47998 3469730000
2019-03-132799.780029 2821.23999 2799.7800292810.919922 3766150000
2019-03-122786.72998 2798.320068 2787.3400882791.52002 3414230000
2019-03-112747.610107 2784 2747.6101072783.300049 3749030000
2019-03-082722.27002 2744.129883 2730.7900392743.070068 3423130000
2019-03-072739.090088 2767.25 2766.5300292748.929932 3904860000
2019-03-062768.689941 2790.27002 2790.270022771.449951 3786600000
2019-03-052782.969971 2796.439941 2794.4099122789.649902 3585690000
2019-03-042767.659912 2816.879883 2814.3701172792.810059 3919810000
2019-03-012787.379883 2808.02002 2798.2199712803.689941 3972280000
2019-02-282782.51001 2793.72998 2788.1101072784.48999 4396930000
2019-02-272775.129883 2795.76001 2787.52792.379883 3767130000
2019-02-262789.469971 2803.120117 2792.3601072793.899902 3645680000
2019-02-252794.98999 2813.48999 2804.3500982796.110107 3804380000
2019-02-222779.110107 2794.199951 2780.6699222792.669922 3427810000
2019-02-212764.550049 2781.580078 2780.239992774.879883 3559710000
2019-02-202774.060059 2789.879883 2779.0500492784.699951 3835450000
2019-02-192767.290039 2787.330078 2769.2800292779.76001 3533710000
2019-02-152760.23999 2775.659912 2760.239992775.600098 3641370000
2019-02-142731.22998 2757.899902 2743.52745.72998 3836700000
2019-02-132748.629883 2761.850098 2750.3000492753.030029 3670770000
2019-02-122722.610107 2748.189941 2722.6101072744.72998 3827770000
2019-02-112703.790039 2718.050049 2712.3999022709.800049 3361970000
2019-02-082681.830078 2708.070068 2692.3601072707.879883 3622330000
2019-02-072687.26001 2719.320068 2717.5300292706.050049 4099490000
2019-02-062724.149902 2738.080078 2735.0500492731.610107 3472690000
2019-02-052724.030029 2738.97998 2728.3400882737.699951 3560430000
2019-02-042698.75 2724.98999 2706.489992724.870117 3359840000
2019-02-012696.879883 2716.659912 2702.3200682706.530029 3759270000
2019-01-312678.649902 2708.949951 2685.489992704.100098 4917650000
2019-01-302648.340088 2690.439941 2653.6201172681.050049 3867810000
2019-01-292631.050049 2650.929932 2644.8898932640 3504200000
2019-01-282624.060059 2644.969971 2644.9699712643.850098 3612810000
2019-01-252657.330078 2672.379883 2657.4399412664.76001 3814080000
2019-01-242627.01001 2647.199951 2638.8400882642.330078 3433250000
2019-01-232612.860107 2653.189941 2643.479982638.699951 3335610000
2019-01-222617.27002 2657.879883 2657.8798832632.899902 3908030000
2019-01-182647.580078 2675.469971 2651.270022670.709961 3986730000
2019-01-172606.360107 2645.060059 2609.2800292635.959961 3772270000
2019-01-162612.679932 2625.76001 2614.752616.100098 3863770000
2019-01-152585.100098 2613.080078 2585.1000982610.300049 3572330000
2019-01-142570.409912 2589.320068 2580.3100592582.610107 3664450000
2019-01-112577.399902 2596.27002 2588.1101072596.26001 3434490000
2019-01-102562.02002 2597.820068 2573.510012596.639893 3704500000
2019-01-092568.889893 2595.320068 25802584.959961 4052480000
2019-01-082547.560059 2579.820068 2568.1101072574.409912 4083030000
2019-01-072524.560059 2566.159912 2535.6101072549.689941 4104710000
2019-01-042474.330078 2538.070068 2474.3300782531.939941 4213410000
2019-01-032443.959961 2493.139893 2491.9199222447.889893 3822860000
2019-01-022467.469971 2519.48999 2476.9599612510.030029 3733160000
2018-12-312482.820068 2509.23999 2498.9399412506.850098 3442870000
2018-12-282472.889893 2520.27002 2498.770022485.73999 3702620000
2018-12-272397.939941 2489.100098 2442.52488.830078 4096610000
2018-12-262346.580078 2467.76001 2363.1201172467.699951 4233990000
2018-12-242351.100098 2410.340088 2400.5600592351.100098 2613930000
2018-12-212408.550049 2504.409912 2465.3798832416.620117 7609010000
2018-12-202441.179932 2509.629883 2496.770022467.419922 5585780000
2018-12-192488.959961 2585.290039 2547.0500492506.959961 5127940000
2018-12-182528.709961 2573.98999 2559.8999022546.159912 4470880000
2018-12-172530.540039 2601.129883 2590.752545.939941 4616350000
2018-12-142593.840088 2635.070068 2629.6799322599.949951 4035020000
2018-12-132637.27002 2670.189941 2658.6999512650.540039 3927720000
2018-12-122650.26001 2685.439941 2658.229982651.070068 3958890000
2018-12-112621.300049 2674.350098 2664.4399412636.780029 3905870000
2018-12-102583.22998 2647.51001 2630.8601072637.719971 4151030000
2018-12-072623.139893 2708.540039 2691.260012633.080078 4216690000
2018-12-062621.530029 2696.149902 2663.510012695.949951 5141470000
2018-12-042697.179932 2785.929932 2782.4299322700.060059 4499840000
2018-12-032773.379883 2800.179932 2790.52790.370117 4186060000
2018-11-302732.76001 2760.879883 2737.760012760.169922 4658580000
2018-11-292722.939941 2753.75 2736.9699712737.800049 3560770000
2018-11-282684.379883 2744 2691.4499512743.790039 3951670000
2018-11-272655.889893 2682.530029 2663.752682.169922 3485220000
2018-11-262649.969971 2674.350098 2649.9699712673.449951 3443950000
2018-11-232631.090088 2647.550049 2633.3601072632.560059 1651650000
2018-11-212649.820068 2670.72998 2657.739992649.929932 3233550000
2018-11-202631.52002 2669.439941 2654.6000982641.889893 4357900000
2018-11-192681.090088 2733.159912 2730.739992690.72998 3772900000
2018-11-162712.159912 2746.75 2718.5400392736.27002 3975180000
2018-11-152670.75 2735.379883 2693.520022730.199951 4179140000
2018-11-142685.75 2746.800049 2737.8999022701.580078 4402370000
2018-11-132714.97998 2754.600098 2730.0500492722.179932 4091440000
2018-11-122722 2775.98999 2773.9299322726.219971 3670930000
2018-11-092764.23999 2794.100098 2794.1000982781.01001 4019090000
2018-11-082794.98999 2814.75 2806.3798832806.830078 3630490000
2018-11-072774.129883 2815.149902 2774.1298832813.889893 3914750000
2018-11-062737.080078 2756.820068 2738.3999022755.449951 3510860000
2018-11-052717.939941 2744.27002 2726.3701172738.310059 3623320000
2018-11-022700.439941 2756.550049 2745.4499512723.060059 4237930000
2018-11-012708.850098 2741.669922 2717.5800782740.370117 4708420000
2018-10-312705.600098 2736.689941 2705.6000982711.73999 5112420000
2018-10-302635.340088 2685.429932 2640.6799322682.629883 5106380000
2018-10-292603.540039 2706.850098 2682.6499022641.25 4673700000
2018-10-262628.159912 2692.379883 2667.8601072658.689941 4803150000
2018-10-252667.840088 2722.699951 2674.8798832705.570068 4634770000
2018-10-242651.889893 2742.590088 2737.8701172656.100098 4709310000
2018-10-232691.429932 2753.590088 2721.0300292740.689941 4348580000
2018-10-222749.219971 2778.939941 2773.9399412755.879883 3307140000
2018-10-192760.27002 2797.77002 2775.6599122767.780029 3566490000
2018-10-182755.179932 2806.040039 28022768.780029 3616440000
2018-10-172781.810059 2816.939941 2811.6699222809.209961 3321710000
2018-10-162766.909912 2813.459961 2767.0500492809.919922 3428340000
2018-10-152749.030029 2775.98999 2763.8300782750.790039 3300140000
2018-10-122729.439941 2775.77002 2770.5400392767.129883 3966040000
2018-10-112710.51001 2795.139893 2776.8701172728.370117 4890630000
2018-10-102784.860107 2874.02002 2873.8999022785.679932 4501250000
2018-10-092874.27002 2894.830078 2882.510012880.340088 3520500000
2018-10-082862.080078 2889.449951 2877.5300292884.429932 3330320000
2018-10-052869.290039 2909.639893 2902.5400392885.570068 3328980000
2018-10-042883.919922 2919.780029 2919.3500982901.610107 3496860000
2018-10-032921.360107 2939.860107 2931.6899412925.51001 3598710000
2018-10-022919.370117 2931.419922 2923.8000492923.429932 3401880000
2018-10-012917.909912 2937.060059 2926.2900392924.590088 3364190000
2018-09-282907.5 2920.530029 2910.0300292913.97998 3432300000
2018-09-272909.27002 2927.219971 2911.6499022914 3060850000
2018-09-262903.280029 2931.149902 2916.979982905.969971 3388620000
2018-09-252913.699951 2923.949951 2921.752915.560059 3285480000
2018-09-242912.629883 2923.790039 2921.8300782919.370117 3372210000
2018-09-212927.110107 2940.909912 2936.760012929.669922 5607610000
2018-09-202919.72998 2934.800049 2919.729982930.75 3337730000
2018-09-192903.820068 2912.360107 2906.6000982907.949951 3280020000
2018-09-182890.429932 2911.169922 2890.739992904.310059 3074610000
2018-09-172886.159912 2904.649902 2903.8300782888.800049 2947760000
2018-09-142895.77002 2908.300049 2906.3798832904.97998 3149800000
2018-09-132896.389893 2906.76001 2896.8500982904.179932 3254930000
2018-09-122879.199951 2894.649902 2888.2900392888.919922 3264930000
2018-09-112866.780029 2892.52002 2871.5700682887.889893 2899660000
2018-09-102875.939941 2886.929932 2881.3898932877.129883 2731400000
2018-09-072864.120117 2883.810059 2868.260012871.679932 2946270000
2018-09-062867.290039 2892.050049 2888.6398932878.050049 3139590000
2018-09-052876.919922 2894.209961 2891.5900882888.600098 3241250000
2018-09-042885.129883 2900.179932 2896.9599612896.719971 3077060000
2018-08-312891.72998 2906.320068 2898.3701172901.52002 2880260000
2018-08-302895.219971 2912.459961 2908.9399412901.129883 2802180000
2018-08-292898.399902 2916.5 2900.6201172914.040039 2791860000
2018-08-282893.5 2903.77002 2901.4499512897.52002 2683190000
2018-08-272884.689941 2898.25 2884.6899412896.73999 2854080000
2018-08-242862.350098 2876.159912 2862.3500982874.689941 2596190000
2018-08-232854.030029 2868.780029 2860.2900392856.97998 2713910000
2018-08-222856.050049 2867.540039 2860.989992861.820068 2689560000
2018-08-212861.320068 2873.22998 2861.510012862.959961 3147140000
2018-08-202850.620117 2859.76001 2853.9299322857.050049 2748020000
2018-08-172833.72998 2855.629883 2838.3200682850.129883 3024100000
2018-08-162831.439941 2850.48999 2831.4399412840.689941 3219880000
2018-08-152802.48999 2827.949951 2827.9499512818.370117 3645070000
2018-08-142826.580078 2843.110107 2827.8798832839.959961 2976970000
2018-08-132819.879883 2843.399902 2835.4599612821.929932 3158450000
2018-08-102825.810059 2842.199951 2838.8999022833.280029 3256040000
2018-08-092851.97998 2862.47998 2857.1899412853.580078 3047050000
2018-08-082853.090088 2862.439941 2856.7900392857.699951 2972200000
2018-08-072855.919922 2863.429932 2855.9199222858.449951 3162770000
2018-08-062835.97998 2853.290039 2840.2900392850.399902 2874540000
2018-08-032827.370117 2840.379883 2829.6201172840.350098 3030390000
2018-08-022796.340088 2829.909912 2800.479982827.219971 3467380000
2018-08-012805.850098 2825.830078 2821.1699222813.360107 3496990000
2018-07-312808.060059 2824.459961 2809.729982816.290039 3892100000
2018-07-302798.110107 2821.73999 28192802.600098 3245770000
2018-07-272808.340088 2843.169922 2842.3500982818.820068 3415710000
2018-07-262835.26001 2845.570068 2835.489992837.439941 3653330000
2018-07-252817.72998 2848.030029 2817.729982846.070068 3553010000
2018-07-242811.120117 2829.98999 2820.6799322820.399902 3417530000
2018-07-232795.139893 2808.610107 2799.1699222806.97998 2907430000
2018-07-202800.01001 2809.699951 2804.5500492801.830078 3230210000
2018-07-192799.77002 2812.050049 2809.3701172804.48999 3266700000
2018-07-182805.889893 2816.76001 2811.3500982815.620117 3089780000
2018-07-172789.23999 2814.189941 2789.3400882809.550049 3050730000
2018-07-162793.389893 2801.189941 2797.3601072798.429932 2812230000
2018-07-132791.689941 2804.530029 2796.9299322801.310059 2614000000
2018-07-122781.530029 2799.219971 2783.1398932798.290039 2821690000
2018-07-112770.77002 2785.909912 2779.8200682774.02002 2964740000
2018-07-102786.23999 2795.580078 2788.5600592793.840088 3063850000
2018-07-092770.72998 2784.649902 2775.6201172784.169922 3050040000
2018-07-062733.52002 2764.409912 2737.6799322759.820068 2554780000
2018-07-052716.02002 2737.830078 2724.1899412736.610107 2953420000
2018-07-032711.159912 2736.580078 2733.270022713.219971 1911470000
2018-07-022698.949951 2727.26001 2704.9499512726.709961 3073650000
2018-06-292718.030029 2743.26001 2727.1298832718.370117 3565620000
2018-06-282691.98999 2724.340088 2698.6899412716.310059 3428140000
2018-06-272699.379883 2746.090088 2728.4499512699.629883 3776090000
2018-06-262715.600098 2732.909912 2722.1201172723.060059 3555090000
2018-06-252698.669922 2742.939941 2742.9399412717.070068 3655080000
2018-06-222752.679932 2764.169922 2760.7900392754.879883 5450550000
2018-06-212744.389893 2769.280029 2769.2800292749.76001 3300060000
2018-06-202763.909912 2774.860107 2769.729982767.320068 3327600000
2018-06-192743.189941 2765.050049 2752.010012762.590088 3661470000
2018-06-182757.120117 2774.98999 2765.7900392773.75 3287150000
2018-06-152761.72998 2782.810059 2777.7800292779.659912 5428790000
2018-06-142776.52002 2789.060059 2783.2099612782.48999 3526890000
2018-06-132774.649902 2791.469971 2787.9399412775.629883 3779230000
2018-06-122778.780029 2789.800049 2785.6000982786.850098 3401010000
2018-06-112780.169922 2790.209961 2780.1799322782 3232330000
2018-06-082763.590088 2779.389893 2765.8400882779.030029 3123210000
2018-06-072760.159912 2779.899902 2774.8400882770.370117 3711330000
2018-06-062748.459961 2772.389893 2753.252772.350098 3651640000
2018-06-052739.51001 2752.610107 2748.4599612748.800049 3517790000
2018-06-042740.540039 2749.159912 2741.6699222746.870117 3376510000
2018-06-012718.699951 2736.929932 2718.6999512734.620117 3684130000
2018-05-312700.679932 2722.5 2720.979982705.27002 4235370000
2018-05-302702.429932 2729.340088 2702.4299322724.01001 3561050000
2018-05-292676.810059 2710.669922 2705.1101072689.860107 3736890000
2018-05-252714.98999 2727.360107 2723.6000982721.330078 2995260000
2018-05-242707.379883 2731.969971 2730.9399412727.76001 3256030000
2018-05-232709.540039 2733.330078 2713.979982733.290039 3326290000
2018-05-222721.879883 2742.23999 2738.3400882724.439941 3366310000
2018-05-212725.699951 2739.189941 2735.3898932733.01001 3019890000
2018-05-182709.179932 2719.5 2717.3500982712.969971 3368690000
2018-05-172711.360107 2731.959961 2719.7099612720.129883 3475400000
2018-05-162712.169922 2727.76001 2712.6201172722.459961 3202670000
2018-05-152701.909912 2718.590088 2718.5900882711.449951 3290680000
2018-05-142725.469971 2742.100098 2738.4699712730.129883 2972660000
2018-05-112717.449951 2732.860107 2722.6999512727.719971 2862700000
2018-05-102704.540039 2726.110107 2705.020022723.070068 3333050000
2018-05-092674.139893 2701.27002 2678.1201172697.790039 3909500000
2018-05-082655.199951 2676.340088 2670.260012671.919922 3717570000
2018-05-072664.699951 2683.350098 2680.3400882672.629883 3237960000
2018-05-042615.320068 2670.929932 2621.4499512663.419922 3327220000
2018-05-032594.620117 2637.139893 2628.0800782629.72998 3851470000
2018-05-022631.699951 2660.870117 2654.239992635.669922 4010770000
2018-05-012625.409912 2655.27002 2642.9599612654.800049 3559850000
2018-04-302648.040039 2682.870117 2682.510012648.050049 3734530000
2018-04-272659.01001 2677.350098 2675.4699712669.909912 3219030000
2018-04-262647.159912 2676.47998 2651.6499022666.939941 3665720000
2018-04-252612.669922 2645.300049 2634.9199222639.399902 3499440000
2018-04-242617.320068 2683.550049 2680.8000492634.560059 3706740000
2018-04-232657.98999 2682.860107 2675.3999022670.290039 3017480000
2018-04-202660.610107 2693.939941 2692.5600592670.139893 3388590000
2018-04-192681.899902 2702.840088 2701.1599122693.129883 3349370000
2018-04-182703.629883 2717.48999 2710.1101072708.639893 3383410000
2018-04-172692.050049 2713.340088 2692.739992706.389893 3234360000
2018-04-162665.159912 2686.48999 2670.1000982677.840088 3019700000
2018-04-132645.050049 2680.26001 2676.8999022656.300049 2960910000
2018-04-122653.830078 2674.719971 2653.8300782663.98999 3021320000
2018-04-112639.25 2661.429932 2643.8898932642.189941 3020760000
2018-04-102635.780029 2665.449951 2638.4099122656.870117 3543930000
2018-04-092610.790039 2653.550049 2617.1799322613.159912 3062960000
2018-04-062586.27002 2656.879883 2645.8200682604.469971 3299700000
2018-04-052649.580078 2672.080078 2657.3601072662.840088 3178970000
2018-04-042573.610107 2649.860107 2584.0400392644.689941 3350340000
2018-04-032575.48999 2619.139893 2592.1699222614.449951 3392810000
2018-04-022553.800049 2638.300049 2633.4499512581.879883 3598520000
2018-03-292609.719971 2659.070068 2614.4099122640.870117 3565990000
2018-03-282593.060059 2632.649902 2611.3000492605 3864500000
2018-03-272596.120117 2674.780029 2667.5700682612.620117 3706350000
2018-03-262601.810059 2661.360107 2619.3500982658.550049 3511100000
2018-03-232585.889893 2657.669922 2646.7099612588.26001 3815080000
2018-03-222641.590088 2695.679932 2691.3601072643.689941 3739800000
2018-03-212709.790039 2739.139893 2714.989992711.929932 3415510000
2018-03-202710.050049 2724.219971 2715.0500492716.939941 3261030000
2018-03-192694.590088 2741.379883 2741.3798832712.919922 3302130000
2018-03-162749.969971 2761.850098 2750.5700682752.01001 5372340000
2018-03-152741.469971 2763.030029 2754.270022747.330078 3500330000
2018-03-142744.379883 2777.110107 2774.0600592749.47998 3391360000
2018-03-132758.679932 2801.899902 2792.3100592765.310059 3301650000
2018-03-122779.26001 2796.97998 2790.5400392783.02002 3185020000
2018-03-092751.540039 2786.570068 2752.9099122786.570068 3364100000
2018-03-082722.649902 2740.449951 2732.752738.969971 3212320000
2018-03-072701.73999 2730.600098 2710.1799322726.800049 3393270000
2018-03-062711.26001 2732.080078 2730.1799322728.120117 3370690000
2018-03-052675.75 2728.090088 2681.0600592720.939941 3710810000
2018-03-022647.320068 2696.25 2658.8898932691.25 3882450000
2018-03-012659.649902 2730.889893 2715.2199712677.669922 4503970000
2018-02-282713.540039 2761.52002 2753.7800292713.830078 4230660000
2018-02-272744.219971 2789.149902 2780.4499512744.280029 3745080000
2018-02-262753.780029 2780.639893 2757.3701172779.600098 3424650000
2018-02-232713.73999 2747.76001 2715.8000492747.300049 3189190000
2018-02-222697.77002 2731.26001 2710.4199222703.959961 3701270000
2018-02-212701.290039 2747.75 2720.5300292701.330078 3779400000
2018-02-202706.76001 2737.600098 2722.989992716.26001 3627610000
2018-02-162725.110107 2754.419922 2727.1398932732.219971 3637460000
2018-02-152689.820068 2731.51001 2713.4599612731.199951 3684910000
2018-02-142648.870117 2702.100098 2651.2099612698.629883 4003740000
2018-02-132637.080078 2668.840088 2646.270022662.939941 3472870000
2018-02-122622.449951 2672.610107 2636.752656 4055790000
2018-02-092532.689941 2638.669922 2601.7800292619.550049 5680070000
2018-02-082580.560059 2685.27002 2685.010012581 5305440000
2018-02-072681.330078 2727.669922 2690.9499512681.659912 4626570000
2018-02-062593.070068 2701.040039 2614.7800292695.139893 5891660000
2018-02-052638.169922 2763.389893 2741.0600592648.939941 5283460000
2018-02-022759.969971 2808.919922 2808.9199222762.129883 4301130000
2018-02-012812.699951 2835.959961 2816.4499512821.97998 3938450000
2018-01-312813.040039 2839.26001 2832.4099122823.810059 4261280000
2018-01-302818.27002 2837.75 2832.739992822.429932 3990650000
2018-01-292851.47998 2870.620117 2867.229982853.530029 3573830000
2018-01-262846.179932 2872.870117 2847.479982872.870117 3443230000
2018-01-252830.939941 2848.560059 2846.239992839.25 3835150000
2018-01-242824.810059 2852.969971 2845.4199222837.540039 4014070000
2018-01-232830.590088 2842.23999 2835.0500492839.129883 3519650000
2018-01-222808.120117 2833.030029 2809.1599122832.969971 3471780000
2018-01-192798.080078 2810.330078 2802.6000982810.300049 3639430000
2018-01-182792.560059 2805.830078 2802.3999022798.030029 3681470000
2018-01-172778.379883 2807.040039 2784.989992802.560059 3778050000
2018-01-162768.639893 2807.540039 2798.9599612776.419922 4325970000
2018-01-122769.639893 2787.850098 2770.1799322786.23999 3573970000
2018-01-112752.780029 2767.560059 2752.9699712767.560059 3641320000
2018-01-102736.060059 2750.800049 2745.5500492748.22998 3576350000
2018-01-092747.860107 2759.139893 2751.1499022751.290039 3453480000
2018-01-082737.600098 2748.51001 2742.6699222747.709961 3242650000
2018-01-052727.919922 2743.449951 2731.3300782743.149902 3236620000
2018-01-042719.070068 2729.290039 2719.3100592723.98999 3695260000
2018-01-032697.77002 2714.370117 2697.8500982713.060059 3538660000
2018-01-022682.360107 2695.889893 2683.729982695.810059 3367250000
2017-12-292673.610107 2692.120117 2689.1499022673.610107 2443490000
2017-12-282682.689941 2687.659912 2686.1000982687.540039 2153330000
2017-12-272678.909912 2685.639893 2682.1000982682.620117 2202080000
2017-12-262677.959961 2682.73999 2679.0900882680.5 1968780000
2017-12-222678.129883 2685.350098 2684.2199712683.340088 2399830000
2017-12-212682.399902 2692.639893 2683.020022684.570068 3273390000
2017-12-202676.110107 2691.01001 2688.1799322679.25 3241030000
2017-12-192680.73999 2694.439941 2692.7099612681.469971 3368590000
2017-12-182685.919922 2694.969971 2685.9199222690.159912 3724660000
2017-12-152659.139893 2679.629883 2660.6298832675.810059 5723920000
2017-12-142652.01001 2668.090088 2665.8701172652.01001 3430030000
2017-12-132662.850098 2671.879883 2667.5900882662.850098 3542370000
2017-12-122659.780029 2669.719971 2661.729982664.110107 3555680000
2017-12-112651.469971 2660.330078 2652.1899412659.98999 3091950000
2017-12-082644.100098 2651.649902 2646.2099612651.5 3106150000
2017-12-072626.530029 2640.98999 2628.3798832636.97998 3292400000
2017-12-062624.75 2634.409912 2626.239992629.27002 3229000000
2017-12-052627.72998 2648.719971 2639.7800292629.570068 3539040000
2017-12-042639.030029 2665.189941 2657.1899412639.439941 4023150000
2017-12-012605.52002 2650.620117 2645.1000982642.219971 3942320000
2017-11-302633.929932 2657.73999 2633.9299322647.580078 4938490000
2017-11-292620.320068 2634.889893 2627.8200682626.070068 4078280000
2017-11-282605.439941 2627.689941 2605.9399412627.040039 3488420000
2017-11-272598.870117 2606.409912 2602.6599122601.419922 3006860000
2017-11-242600.419922 2604.209961 2600.4199222602.419922 1349780000
2017-11-222595.22998 2600.939941 2600.3100592597.080078 2762950000
2017-11-212589.169922 2601.189941 2589.1699222599.030029 3332720000
2017-11-202578.23999 2584.639893 2579.489992582.139893 3003540000
2017-11-172577.620117 2583.959961 2582.9399412578.850098 3300160000
2017-11-162572.949951 2590.090088 2572.9499512585.639893 3312710000
2017-11-152557.449951 2572.840088 2569.4499512564.620117 3558890000
2017-11-142566.560059 2579.659912 2577.752578.870117 3641760000
2017-11-132574.47998 2587.659912 2576.5300292584.840088 3402930000
2017-11-102575.570068 2583.810059 2580.1799322582.300049 3486910000
2017-11-092566.330078 2586.5 25842584.620117 3831610000
2017-11-082585.02002 2595.469971 2588.7099612594.379883 3899360000
2017-11-072584.350098 2597.02002 2592.1101072590.639893 3809650000
2017-11-062585.659912 2593.379883 2587.4699712591.129883 3539080000
2017-11-032576.77002 2588.419922 2581.9299322587.840088 3567710000
2017-11-022566.169922 2581.110107 2579.4599612579.850098 4048270000
2017-11-012574.919922 2588.399902 2583.2099612579.360107 3813180000
2017-10-312572.149902 2578.290039 2575.989992575.26001 3827230000
2017-10-302568.25 2580.030029 2577.752572.830078 3658870000
2017-10-272565.939941 2582.97998 2570.260012581.070068 3887110000
2017-10-262559.800049 2567.070068 2560.0800782560.399902 3869050000
2017-10-252544 2567.399902 2566.520022557.149902 3874510000
2017-10-242565.580078 2572.179932 2568.6599122569.129883 3427330000
2017-10-232564.330078 2578.290039 2578.0800782564.97998 3211710000
2017-10-202567.560059 2575.439941 2567.5600592575.209961 3384650000
2017-10-192547.919922 2562.360107 2553.3898932562.100098 2990710000
2017-10-182559.669922 2564.110107 2562.8701172561.26001 2998090000
2017-10-172554.689941 2559.709961 2557.1699222559.360107 2889390000
2017-10-162552.639893 2559.469971 2555.5700682557.639893 2916020000
2017-10-132552.090088 2557.649902 2555.6599122553.169922 3149440000
2017-10-122548.310059 2555.330078 2552.8798832550.929932 3151510000
2017-10-112547.949951 2555.23999 2550.6201172555.23999 2976090000
2017-10-102544.860107 2555.22998 2549.989992550.639893 2960500000
2017-10-092541.600098 2551.820068 2551.3898932544.72998 2483970000
2017-10-062543.790039 2549.409912 2547.4399412549.330078 2884570000
2017-10-052540.02002 2552.51001 2540.8601072552.070068 3045120000
2017-10-042531.800049 2540.530029 2533.479982537.73999 3017120000
2017-10-032528.850098 2535.129883 2530.3400882534.580078 3068850000
2017-10-022520.399902 2529.22998 2521.1999512529.120117 3199730000
2017-09-292507.98999 2519.439941 2509.9599612519.360107 3211920000
2017-09-282502.929932 2510.810059 2503.4099122510.060059 3168620000
2017-09-272495.909912 2511.75 2503.3000492507.040039 3456030000
2017-09-262495.120117 2503.51001 2501.0400392496.840088 3043110000
2017-09-252488.030029 2502.540039 2499.3898932496.659912 3297890000
2017-09-222496.540039 2503.469971 2497.260012502.219971 2865960000
2017-09-212499 2507.159912 2507.1599122500.600098 2930860000
2017-09-202496.669922 2508.850098 2506.8400882508.23999 3530010000
2017-09-192503.189941 2507.840088 2506.2900392506.649902 3249100000
2017-09-182499.919922 2508.320068 2502.510012503.870117 3194300000
2017-09-152493.159912 2500.22998 2495.6699222500.22998 4853170000
2017-09-142491.350098 2498.429932 2494.5600592495.620117 3414460000
2017-09-132492.139893 2498.370117 2493.8898932498.370117 3368050000
2017-09-122490.370117 2496.77002 2491.9399412496.47998 3230920000
2017-09-112474.52002 2488.949951 2474.520022488.110107 3291760000
2017-09-082459.399902 2467.110107 2462.252461.429932 3302490000
2017-09-072460.290039 2468.620117 2468.0600592465.100098 3353930000
2017-09-062459.199951 2469.639893 2463.8300782465.540039 3374410000
2017-09-052446.550049 2471.969971 2470.3500982457.850098 3490260000
2017-09-012473.850098 2480.379883 2474.4199222476.550049 2710730000
2017-08-312462.649902 2475.01001 2462.6499022471.649902 3348110000
2017-08-302443.77002 2460.310059 2446.0600592457.590088 2633660000
2017-08-292428.199951 2449.189941 2431.9399412446.300049 2737580000
2017-08-282439.030029 2449.120117 2447.3500982444.23999 2677700000
2017-08-252442.219971 2453.959961 2444.7199712443.050049 2588780000
2017-08-242436.189941 2450.389893 2447.9099122438.969971 2846590000
2017-08-232441.419922 2448.909912 2444.8798832444.040039 2785290000
2017-08-222433.669922 2454.77002 2433.752452.51001 2777490000
2017-08-212417.350098 2430.580078 2425.52428.370117 2788150000
2017-08-182420.689941 2440.27002 2427.6398932425.550049 3415680000
2017-08-172430.01001 2465.02002 2462.9499512430.01001 3142620000
2017-08-162463.860107 2474.929932 2468.6298832468.110107 2953650000
2017-08-152461.610107 2468.899902 2468.6599122464.610107 2913100000
2017-08-142454.959961 2468.219971 2454.9599612465.840088 2822550000
2017-08-112437.850098 2448.090088 2441.0400392441.320068 3159930000
2017-08-102437.75 2465.379883 2465.3798832438.209961 3621070000
2017-08-092462.080078 2474.409912 2465.3500982474.02002 3308060000
2017-08-082470.320068 2490.870117 2478.3500982474.919922 3344640000
2017-08-072475.879883 2480.949951 2477.1398932480.909912 2931780000
2017-08-042472.080078 2480 2476.8798832476.830078 3235140000
2017-08-032468.850098 2476.030029 2476.0300292472.159912 3645020000
2017-08-022466.47998 2480.379883 2480.3798832477.570068 3478580000
2017-08-012471.139893 2478.51001 2477.1000982476.350098 3460860000
2017-07-312468.530029 2477.959961 2475.9399412470.300049 3469210000
2017-07-282464.659912 2473.530029 2469.1201172472.100098 3294770000
2017-07-272459.929932 2484.040039 2482.760012475.419922 3995520000
2017-07-262474.939941 2481.689941 2479.9699712477.830078 3557020000
2017-07-252474.909912 2481.23999 2477.8798832477.129883 4108060000
2017-07-242466.320068 2473.100098 2472.0400392469.909912 3010240000
2017-07-212465.060059 2472.540039 2467.3999022472.540039 3059570000
2017-07-202468.429932 2477.620117 2475.5600592473.449951 3182780000
2017-07-192463.850098 2473.830078 2463.8500982473.830078 3059760000
2017-07-182450.340088 2460.919922 2455.8798832460.610107 2962130000
2017-07-172457.159912 2462.820068 2459.52459.139893 2793170000
2017-07-142446.689941 2463.540039 2449.1599122459.27002 2736640000
2017-07-132441.689941 2449.320068 2444.989992447.830078 3067670000
2017-07-122435.75 2445.76001 2435.752443.25 3171620000
2017-07-112412.790039 2429.300049 2427.3500982425.530029 3106750000
2017-07-102422.27002 2432 2424.510012427.429932 2999130000
2017-07-072413.52002 2426.919922 2413.520022425.179932 2901330000
2017-07-062407.699951 2424.280029 2423.4399412409.75 3364520000
2017-07-052422.050049 2434.899902 2430.7800292432.540039 3367220000
2017-07-032428.689941 2439.169922 2431.3898932429.01001 1962290000
2017-06-302421.649902 2432.709961 2429.1999512423.409912 3361590000
2017-06-292405.699951 2442.72998 2442.3798832419.699951 3900280000
2017-06-282428.02002 2442.969971 2428.6999512440.689941 3500800000
2017-06-272419.379883 2440.149902 2436.3400882419.379883 3563910000
2017-06-262437.030029 2450.419922 2443.3200682439.070068 3238970000
2017-06-232431.110107 2441.399902 2434.6499022438.300049 5278330000
2017-06-222433.27002 2441.620117 2437.3999022434.5 3468210000
2017-06-212430.73999 2442.22998 2439.3100592435.610107 3594820000
2017-06-202436.600098 2450.659912 2450.6599122437.030029 3416510000
2017-06-192441.790039 2453.820068 2442.5500492453.459961 3264700000
2017-06-162422.879883 2433.149902 2431.239992433.149902 5284720000
2017-06-152418.530029 2433.949951 2424.1398932432.459961 3353050000
2017-06-142428.340088 2443.75 2443.752437.919922 3555590000
2017-06-132431.280029 2441.48999 2434.1499022440.350098 3275500000
2017-06-122419.969971 2430.379883 2425.8798832429.389893 4027750000
2017-06-092415.699951 2446.199951 2436.3898932431.77002 4027340000
2017-06-082427.939941 2439.27002 2434.270022433.790039 3728860000
2017-06-072424.75 2435.280029 2432.0300292433.139893 3572300000
2017-06-062428.120117 2436.209961 2431.9199222429.330078 3357840000
2017-06-052434.320068 2439.550049 2437.8300782436.100098 2912600000
2017-06-022427.709961 2440.22998 2431.2800292439.070068 3461680000
2017-06-012413.540039 2430.060059 2415.6499022430.060059 3857140000
2017-05-312403.590088 2415.98999 2415.6298832411.800049 4516110000
2017-05-302409.429932 2415.26001 2411.6699222412.909912 3203160000
2017-05-262412.199951 2416.679932 2414.52415.820068 2805040000
2017-05-252408.01001 2418.709961 2409.5400392415.070068 3535390000
2017-05-242397.98999 2405.580078 2401.4099122404.389893 3389900000
2017-05-232393.879883 2400.850098 2397.0400392398.419922 3213570000
2017-05-222386.919922 2395.459961 2387.2099612394.02002 3172830000
2017-05-192370.429932 2389.060059 2371.3701172381.72998 3825160000
2017-05-182352.719971 2375.73999 2354.6899412365.719971 4319420000
2017-05-172356.209961 2384.870117 2382.9499512357.030029 4163000000
2017-05-162396.050049 2405.77002 2404.5500492400.669922 3420790000
2017-05-152393.939941 2404.050049 2393.979982402.320068 3473600000
2017-05-122387.189941 2392.439941 2392.4399412390.899902 3305630000
2017-05-112381.73999 2395.719971 2394.8400882394.439941 3727420000
2017-05-102392.790039 2399.73999 2396.7900392399.629883 3643530000
2017-05-092392.439941 2403.870117 2401.5800782396.919922 3653590000
2017-05-082393.919922 2401.360107 2399.9399412399.379883 3429440000
2017-05-052389.379883 2399.290039 2392.3701172399.290039 3540140000
2017-05-042380.350098 2391.429932 2389.7900392389.52002 4362540000
2017-05-032379.75 2389.820068 2386.52388.129883 3893990000
2017-05-022385.820068 2392.929932 2391.0500492391.169922 3813680000
2017-05-012384.830078 2394.48999 2388.52388.330078 3199240000
2017-04-282382.360107 2393.679932 2393.6799322384.199951 3718270000
2017-04-272382.679932 2392.100098 2389.6999512388.77002 4098460000
2017-04-262386.780029 2398.159912 2388.979982387.449951 4105920000
2017-04-252381.149902 2392.47998 2381.510012388.610107 3995240000
2017-04-242369.189941 2376.97998 2370.3300782374.149902 3690650000
2017-04-212344.51001 2356.179932 2354.739992348.689941 3503360000
2017-04-202340.909912 2361.370117 2342.6899412355.840088 3647420000
2017-04-192335.050049 2352.629883 2346.7900392338.169922 3519900000
2017-04-182334.540039 2348.350098 2342.5300292342.189941 3269840000
2017-04-172332.51001 2349.139893 2332.6201172349.01001 2824710000
2017-04-132328.949951 2348.26001 2341.979982328.949951 3143890000
2017-04-122341.179932 2352.719971 2352.1499022344.929932 3196950000
2017-04-112337.25 2355.219971 2353.9199222353.780029 3117420000
2017-04-102351.5 2366.370117 2357.1599122357.159912 2785410000
2017-04-072350.73999 2363.76001 2356.5900882355.540039 3053150000
2017-04-062348.899902 2364.159912 2353.7900392357.48999 3201920000
2017-04-052350.52002 2378.360107 2366.5900882352.949951 3770520000
2017-04-042350.719971 2360.530029 2354.760012360.159912 3206240000
2017-04-032344.72998 2365.870117 2362.3400882358.840088 3416400000
2017-03-312362.600098 2370.350098 2364.8200682362.719971 3354110000
2017-03-302358.580078 2370.419922 2361.3100592368.060059 3158420000
2017-03-292352.939941 2363.360107 2356.5400392361.129883 3106940000
2017-03-282337.629883 2363.780029 2339.7900392358.570068 3367780000
2017-03-272322.25 2344.899902 2329.1101072341.590088 3240230000
2017-03-242335.73999 2356.219971 2350.4199222343.97998 2975130000
2017-03-232342.129883 2358.919922 2345.9699712345.959961 3260600000
2017-03-222336.449951 2351.810059 23432348.449951 3572730000
2017-03-212341.899902 2381.929932 2379.3200682344.02002 4265590000
2017-03-202369.659912 2379.550049 2378.239992373.469971 3054930000
2017-03-172377.639893 2385.709961 2383.7099612378.25 5178040000
2017-03-162377.179932 2388.100098 2387.7099612381.379883 3365660000
2017-03-152368.939941 2390.01001 2370.3400882385.26001 3906840000
2017-03-142358.179932 2368.550049 2368.5500492365.449951 3172630000
2017-03-132368.52002 2374.419922 2371.5600592373.469971 3133900000
2017-03-102363.040039 2376.860107 2372.520022372.600098 3432950000
2017-03-092354.540039 2369.080078 2363.489992364.870117 3716340000
2017-03-082361.01001 2373.090088 2369.8100592362.97998 3812100000
2017-03-072365.51001 2375.120117 2370.739992368.389893 3518390000
2017-03-062367.97998 2378.800049 2375.229982375.310059 3232700000
2017-03-032375.389893 2383.889893 2380.9199222383.120117 3555260000
2017-03-022380.169922 2394.75 2394.752381.919922 3821320000
2017-03-012380.129883 2400.97998 2380.1298832395.959961 4345180000
2017-02-282358.959961 2367.790039 2366.0800782363.639893 4210140000
2017-02-272361.870117 2371.540039 2365.229982369.75 3582610000
2017-02-242352.870117 2367.340088 2355.729982367.340088 3831570000
2017-02-232355.090088 2368.26001 2367.52363.810059 4015260000
2017-02-222358.340088 2365.129883 2361.1101072362.820068 3468670000
2017-02-212354.909912 2366.709961 2354.9099122365.379883 3579780000
2017-02-172339.580078 2351.159912 2343.010012351.159912 3513060000
2017-02-162338.870117 2351.310059 2349.6398932347.219971 3672370000
2017-02-152334.810059 2351.300049 2335.5800782349.25 3775590000
2017-02-142322.169922 2337.580078 2326.1201172337.580078 3520910000
2017-02-132321.419922 2331.580078 2321.7199712328.25 3349730000
2017-02-102311.100098 2319.22998 2312.270022316.100098 3475020000
2017-02-092296.610107 2311.080078 2296.6999512307.870117 3677940000
2017-02-082285.379883 2295.909912 2289.5500492294.669922 3609740000
2017-02-072290.159912 2299.399902 2295.8701172293.080078 3448690000
2017-02-062288.570068 2296.179932 2294.2800292292.560059 3109050000
2017-02-032287.879883 2298.310059 2288.5400392297.419922 3597970000
2017-02-022271.649902 2283.969971 2276.6899412280.850098 3807710000
2017-02-012272.439941 2289.139893 2285.5900882279.550049 3916610000
2017-01-312267.209961 2279.090088 2274.020022278.870117 4087450000
2017-01-302268.040039 2286.01001 2286.010012280.899902 3591270000
2017-01-272291.620117 2299.02002 2299.020022294.689941 3135890000
2017-01-262294.080078 2300.98999 2298.6298832296.679932 3610360000
2017-01-252288.879883 2299.550049 2288.8798832298.370117 3846020000
2017-01-242266.679932 2284.629883 2267.8798832280.070068 3810960000
2017-01-232257.02002 2271.780029 2267.7800292265.199951 3152710000
2017-01-202265.01001 2276.959961 2269.9599612271.310059 3524970000
2017-01-192258.409912 2274.330078 2271.8999022263.689941 3165970000
2017-01-182263.350098 2272.01001 2269.1398932271.889893 3315250000
2017-01-172262.810059 2272.080078 2269.1398932267.889893 3584990000
2017-01-132271.51001 2278.679932 2272.739992274.639893 3081270000
2017-01-122254.25 2271.780029 2271.1398932270.439941 3462130000
2017-01-112260.830078 2275.320068 2268.6000982275.320068 3620410000
2017-01-102265.27002 2279.27002 2269.7199712268.899902 3638790000
2017-01-092268.899902 2275.48999 2273.5900882268.899902 3217610000
2017-01-062264.060059 2282.100098 2271.1398932276.97998 3339890000
2017-01-052260.449951 2271.5 2268.1799322269 3761820000
2017-01-042261.600098 2272.820068 2261.6000982270.75 3764890000
2017-01-032245.129883 2263.879883 2251.5700682257.830078 3770530000
2016-12-302233.620117 2253.580078 2251.6101072238.830078 2670900000
2016-12-292244.560059 2254.51001 2249.52249.26001 2336370000
2016-12-282249.110107 2271.310059 2270.229982249.919922 2392360000
2016-12-272266.149902 2273.820068 2266.229982268.879883 1987080000
2016-12-232258.840088 2263.790039 2260.252263.790039 2020550000
2016-12-222256.080078 2263.179932 2262.9299322260.959961 2876320000
2016-12-212265.149902 2271.22998 2270.5400392265.179932 2852230000
2016-12-202266.139893 2272.560059 2266.52270.76001 3298780000
2016-12-192258.209961 2267.469971 2259.239992262.530029 3248370000
2016-12-162254.23999 2268.050049 2266.8100592258.070068 5920340000
2016-12-152253.77002 2272.120117 2253.770022262.030029 4168200000
2016-12-142248.439941 2276.199951 2268.3500982253.280029 4406970000
2016-12-132263.320068 2277.530029 2263.3200682271.719971 3857590000
2016-12-122252.370117 2264.030029 2258.8300782256.959961 4034510000
2016-12-092249.22998 2259.800049 2249.729982259.530029 3884480000
2016-12-082237.570068 2251.689941 2241.1298832246.189941 4200580000
2016-12-072208.929932 2241.629883 2210.7199712241.350098 4501820000
2016-12-062202.209961 2212.780029 2207.260012212.22998 3855320000
2016-12-052199.969971 2209.419922 2200.6499022204.709961 3895230000
2016-12-022188.370117 2197.949951 2191.1201172191.949951 3779500000
2016-12-012187.439941 2202.600098 2200.1699222191.080078 5063740000
2016-11-302198.810059 2214.100098 2204.9699712198.810059 5533980000
2016-11-292198.149902 2210.459961 2200.760012204.659912 3706560000
2016-11-282200.360107 2211.139893 2210.2099612201.719971 3505650000
2016-11-252206.27002 2213.350098 2206.270022213.350098 1584600000
2016-11-232194.51001 2204.719971 2198.5500492204.719971 3418640000
2016-11-222194.51001 2204.800049 2201.5600592202.939941 3957940000
2016-11-212186.429932 2198.699951 2186.4299322198.179932 3607010000
2016-11-182180.379883 2189.889893 2186.8500982181.899902 3572400000
2016-11-172176.649902 2188.060059 2178.6101072187.120117 3809160000
2016-11-162172.199951 2179.219971 2177.5300292176.939941 3830590000
2016-11-152166.379883 2180.840088 2168.2900392180.389893 4543860000
2016-11-142156.080078 2171.360107 2165.6398932164.199951 5367200000
2016-11-112152.48999 2165.919922 2162.7099612164.449951 4988050000
2016-11-102151.169922 2182.300049 2167.489992167.47998 6451640000
2016-11-092125.350098 2170.100098 2131.5600592163.26001 6264150000
2016-11-082123.560059 2146.870117 2129.9199222139.560059 3916930000
2016-11-072100.590088 2132 2100.5900882131.52002 3736060000
2016-11-042083.790039 2099.070068 2083.7900392085.179932 3837860000
2016-11-032085.22998 2102.560059 2098.8000492088.659912 3886740000
2016-11-022094 2111.76001 2109.4299322097.939941 4248580000
2016-11-012097.850098 2131.449951 2128.6799322111.719971 4532160000
2016-10-312125.530029 2133.25 2129.7800292126.149902 3922400000
2016-10-282119.360107 2140.719971 2132.229982126.409912 4019510000
2016-10-272132.52002 2147.129883 2144.0600592133.040039 4204830000
2016-10-262131.590088 2145.72998 2136.9699712139.429932 3775200000
2016-10-252141.929932 2151.439941 2149.7199712143.159912 3751340000
2016-10-242146.909912 2154.790039 2148.52151.330078 3357320000
2016-10-212130.090088 2142.629883 2139.4299322141.159912 3448850000
2016-10-202133.439941 2147.179932 2142.510012141.340088 3337170000
2016-10-192138.149902 2148.439941 2140.8100592144.290039 3362670000
2016-10-182135.48999 2144.379883 2138.3100592139.600098 3170000000
2016-10-172124.429932 2135.610107 2132.9499512126.5 2830390000
2016-10-142132.97998 2149.189941 2139.6799322132.97998 3228150000
2016-10-132114.719971 2138.189941 2130.260012132.550049 3580450000
2016-10-122132.77002 2145.360107 2137.6699222139.179932 2977100000
2016-10-112128.840088 2161.560059 2161.3500982136.72998 3438270000
2016-10-102160.389893 2169.600098 2160.3898932163.659912 2916550000
2016-10-072144.850098 2165.860107 2164.1899412153.73999 3619890000
2016-10-062150.280029 2162.929932 2158.2199712160.77002 3461550000
2016-10-052155.149902 2163.949951 2155.1499022159.72998 3906550000
2016-10-042144.01001 2165.459961 2163.3701172150.48999 3750890000
2016-10-032154.77002 2164.409912 2164.3300782161.199951 3137550000
2016-09-302156.51001 2175.300049 2156.510012168.27002 4173340000
2016-09-292145.199951 2172.669922 2168.8999022151.129883 4249220000
2016-09-282151.790039 2172.399902 2161.8500982171.370117 3891460000
2016-09-272141.550049 2161.129883 2146.0400392159.929932 3437770000
2016-09-262145.040039 2158.540039 2158.5400392146.100098 3216170000
2016-09-232163.969971 2173.75 2173.2900392164.689941 3317190000
2016-09-222170.939941 2179.98999 2170.9399412177.179932 3552830000
2016-09-212139.570068 2165.110107 2144.5800782163.120117 3712090000
2016-09-202139.169922 2150.800049 2145.9399412139.76001 3140730000
>