My Watchlist Items
- No Watchlist
Dow Jones Industrial Average (^DJI)
33212.96 575.7715(+1.7641577%)
Charts
Profile
Name Dow Jones Industrial Average
Symbol ^DJI
Price 33212.96
Change 575.7715
Changes Percentage 1.7641577
Day Low 32682.01
Day High 33213.62
Year Low 30635.76
Year High 36952.65
Price Avg 50 33654.93
Price Avg 200 34731.207
Volume 331189819
Avg Volume 393912380
Exchange INDEX
Open 32735.09
Previous Close 32637.19
Date | Low | High | Open | Close | Volume |
---|---|---|---|---|---|
2022-05-26 | 32248.17 | 32774.14 | 32248.17 | 32637.19 | 352815636 |
2022-05-25 | 31754.33 | 32254.44 | 31816.31 | 32120.28 | 348460266 |
2022-05-24 | 31365.59 | 32014.86 | 31717.61 | 31928.62 | 382945860 |
2022-05-23 | 31395.89 | 31968.42 | 31395.89 | 31880.24 | 405828874 |
2022-05-20 | 30635.76 | 31515.78 | 31426.94 | 31261.9 | 498891050 |
2022-05-19 | 31016.41 | 31569.13 | 31262.62 | 31253.13 | 517189240 |
2022-05-18 | 31393.95 | 32468.67 | 32468.67 | 31490.07 | 465059234 |
2022-05-17 | 32308.15 | 32689.14 | 32427 | 32654.59 | 389313710 |
2022-05-16 | 31928.18 | 32514.02 | 32152.15 | 32223.42 | 332699773 |
2022-05-13 | 31862.79 | 32276.05 | 31963.86 | 32196.66 | 388523772 |
2022-05-12 | 31228.22 | 31914.46 | 31699.04 | 31730.3 | 544238042 |
2022-05-11 | 31798.86 | 32584.02 | 32123.24 | 31834.11 | 458460376 |
2022-05-10 | 31887.89 | 32752.17 | 32504.09 | 32160.74 | 440668104 |
2022-05-09 | 32121.98 | 32685.17 | 32685.17 | 32245.7 | 475106881 |
2022-05-06 | 32474.69 | 33055.84 | 32773.88 | 32899.37 | 418136925 |
2022-05-05 | 32685.1 | 33854.17 | 33854.17 | 32997.97 | 448418904 |
2022-05-04 | 33021.84 | 34117.74 | 33171.8 | 34061.06 | 412374232 |
2022-05-03 | 32914.75 | 33341.58 | 33086.09 | 33128.79 | 364422771 |
2022-05-02 | 32449.87 | 33224.95 | 32978.49 | 33061.5 | 453388591 |
2022-04-29 | 32913.148438 | 33919.589844 | 33787.011719 | 32977.210938 | 501560000 |
2022-04-28 | 33248.460938 | 34054.789063 | 33425.960938 | 33916.390625 | 440380000 |
2022-04-27 | 33108.890625 | 33697.179688 | 33450.921875 | 33301.929688 | 447230000 |
2022-04-26 | 33230.949219 | 33909.511719 | 33907.488281 | 33240.179688 | 400020000 |
2022-04-25 | 33323.371094 | 34106.011719 | 33731.648438 | 34049.460938 | 416900000 |
2022-04-22 | 33773.390625 | 34727.378906 | 34727.378906 | 33811.398438 | 373280000 |
2022-04-21 | 34723.820313 | 35492.21875 | 35258.800781 | 34792.761719 | 366390000 |
2022-04-20 | 34962.671875 | 35315.398438 | 34962.671875 | 35160.789063 | 337620000 |
2022-04-19 | 34394.621094 | 34983.109375 | 34394.621094 | 34911.199219 | 296350000 |
2022-04-18 | 34279.078125 | 34618.289063 | 34411.488281 | 34411.691406 | 264110000 |
2022-04-14 | 34437.5 | 34889.171875 | 34628.460938 | 34451.230469 | 353680000 |
2022-04-13 | 34140.640625 | 34598.359375 | 34166.640625 | 34564.589844 | 313630000 |
2022-04-12 | 34102.808594 | 34669.96875 | 34412.511719 | 34220.359375 | 333510000 |
2022-04-11 | 34272.289063 | 34701.339844 | 34630.269531 | 34308.078125 | 333290000 |
2022-04-08 | 34470.191406 | 34908.460938 | 34569.238281 | 34721.121094 | 301750000 |
2022-04-07 | 34190.949219 | 34705.828125 | 34439.238281 | 34583.570313 | 319870000 |
2022-04-06 | 34277.171875 | 34609.839844 | 34520.339844 | 34496.511719 | 386250000 |
2022-04-05 | 34566.039063 | 35112.210938 | 34876.328125 | 34641.179688 | 304010000 |
2022-04-04 | 34615.378906 | 34940.78125 | 34799.980469 | 34921.878906 | 316570000 |
2022-04-01 | 34538.25 | 34847.910156 | 34740.890625 | 34818.269531 | 340400000 |
2022-03-31 | 34677.988281 | 35201.519531 | 35201.519531 | 34678.351563 | 433400000 |
2022-03-30 | 35058.578125 | 35361.359375 | 35273.628906 | 35228.808594 | 317320000 |
2022-03-29 | 35030.070313 | 35372.261719 | 35114.351563 | 35294.191406 | 355050000 |
2022-03-28 | 34552.230469 | 34957.929688 | 34833.03125 | 34955.890625 | 299790000 |
2022-03-25 | 34631.519531 | 34942.699219 | 34702.390625 | 34861.238281 | 285440000 |
2022-03-24 | 34355.421875 | 34713.558594 | 34406.808594 | 34707.941406 | 324870000 |
2022-03-23 | 34352.960938 | 34748.839844 | 34748.839844 | 34358.5 | 347880000 |
2022-03-22 | 34583.238281 | 34882.03125 | 34583.238281 | 34807.460938 | 368550000 |
2022-03-21 | 34341.808594 | 34808.28125 | 34669.851563 | 34552.988281 | 408490000 |
2022-03-18 | 34279.828125 | 34755.199219 | 34466.71875 | 34754.929688 | 615420000 |
2022-03-17 | 33896.058594 | 34483.921875 | 33995.390625 | 34480.761719 | 339470000 |
2022-03-16 | 33391.238281 | 34075.941406 | 33653.929688 | 34063.101563 | 427400000 |
2022-03-15 | 32989.269531 | 33620.839844 | 32989.269531 | 33544.339844 | 388810000 |
2022-03-14 | 32818.160156 | 33395.589844 | 33000.371094 | 32945.238281 | 394940000 |
2022-03-11 | 32911.890625 | 33515.609375 | 33279.71875 | 32944.191406 | 369480000 |
2022-03-10 | 32819.761719 | 33236.589844 | 33106.769531 | 33174.070313 | 399480000 |
2022-03-09 | 32860.421875 | 33457.28125 | 32860.421875 | 33286.25 | 418670000 |
2022-03-08 | 32578.730469 | 33402.980469 | 32885.171875 | 32632.640625 | 553750000 |
2022-03-07 | 32806.148438 | 33579.75 | 33579.75 | 32817.378906 | 488400000 |
2022-03-04 | 33254.121094 | 33655.429688 | 33655.429688 | 33614.800781 | 408390000 |
2022-03-03 | 33641.53125 | 34179.070313 | 33972.871094 | 33794.660156 | 369740000 |
2022-03-02 | 33379.511719 | 34013.671875 | 33379.511719 | 33891.351563 | 400920000 |
2022-03-01 | 33107.671875 | 33870.140625 | 33813.480469 | 33294.949219 | 438730000 |
2022-02-28 | 33469.308594 | 33963.628906 | 33870.621094 | 33892.601563 | 443460000 |
2022-02-25 | 33277.21875 | 34095.738281 | 33277.21875 | 34058.75 | 417630000 |
2022-02-24 | 32272.640625 | 33269.339844 | 32830.328125 | 33223.828125 | 590850000 |
2022-02-23 | 33084.898438 | 33832.589844 | 33680.96875 | 33131.761719 | 370600000 |
2022-02-22 | 33364.289063 | 34024.738281 | 33974.089844 | 33596.609375 | 432090000 |
2022-02-18 | 33976.179688 | 34423.578125 | 34310.449219 | 34079.179688 | 414080000 |
2022-02-17 | 34246.230469 | 34858.46875 | 34858.46875 | 34312.03125 | 348720000 |
2022-02-16 | 34642.640625 | 35042.089844 | 34951.828125 | 34934.269531 | 294410000 |
2022-02-15 | 34686.191406 | 35047.789063 | 34686.191406 | 34988.839844 | 305670000 |
2022-02-14 | 34304.28125 | 34744.558594 | 34694.5 | 34566.171875 | 370320000 |
2022-02-11 | 34620.519531 | 35431.148438 | 35267.890625 | 34738.058594 | 398860000 |
2022-02-10 | 35100.71875 | 35800.238281 | 35630.808594 | 35241.589844 | 411620000 |
2022-02-09 | 35614.898438 | 35824.28125 | 35614.898438 | 35768.058594 | 333610000 |
2022-02-08 | 35090.421875 | 35544.890625 | 35160.679688 | 35462.78125 | 319190000 |
2022-02-07 | 34993.980469 | 35325.011719 | 35108.378906 | 35091.128906 | 328910000 |
2022-02-04 | 34799.078125 | 35333.550781 | 35095.738281 | 35089.738281 | 349880000 |
2022-02-03 | 35071.058594 | 35535.941406 | 35520.078125 | 35111.160156 | 381020000 |
2022-02-02 | 35290.121094 | 35679.199219 | 35378.191406 | 35629.328125 | 359540000 |
2022-02-01 | 34977.949219 | 35441.089844 | 35151.46875 | 35405.238281 | 386080000 |
2022-01-31 | 34496.101563 | 35148.140625 | 34691.171875 | 35131.859375 | 468070000 |
2022-01-28 | 33807.511719 | 34731.769531 | 34135.238281 | 34725.46875 | 568440000 |
2022-01-27 | 34007.78125 | 34773.320313 | 34261.75 | 34160.78125 | 527780000 |
2022-01-26 | 33876.480469 | 34815.671875 | 34520.820313 | 34168.089844 | 546330000 |
2022-01-25 | 33545.519531 | 34591.039063 | 34186.640625 | 34297.730469 | 506430000 |
2022-01-24 | 33150.328125 | 34420.988281 | 34070.609375 | 34364.5 | 664010000 |
2022-01-21 | 34229.550781 | 34896.671875 | 34701.691406 | 34265.371094 | 523880000 |
2022-01-20 | 34670.121094 | 35490.199219 | 35102.660156 | 34715.390625 | 369070000 |
2022-01-19 | 35015.488281 | 35547.828125 | 35412.300781 | 35028.648438 | 393080000 |
2022-01-18 | 35262.019531 | 35661.761719 | 35661.761719 | 35368.46875 | 427260000 |
2022-01-14 | 35641.488281 | 35996.429688 | 35996.429688 | 35911.808594 | 389200000 |
2022-01-13 | 36044.21875 | 36513.878906 | 36312.488281 | 36113.621094 | 343640000 |
2022-01-12 | 36168.148438 | 36453.488281 | 36336.160156 | 36290.320313 | 310180000 |
2022-01-11 | 35769.378906 | 36271.46875 | 36058.851563 | 36252.019531 | 356850000 |
2022-01-10 | 35639.910156 | 36175.210938 | 36175.210938 | 36068.871094 | 430680000 |
2022-01-07 | 36111.53125 | 36382.839844 | 36249.589844 | 36231.660156 | 356110000 |
2022-01-06 | 36200.679688 | 36464.191406 | 36409.050781 | 36236.46875 | 385890000 |
2022-01-05 | 36400.390625 | 36952.648438 | 36722.601563 | 36407.109375 | 462040000 |
2022-01-04 | 36636 | 36934.839844 | 36636 | 36799.648438 | 435080000 |
2022-01-03 | 36246.449219 | 36595.820313 | 36321.589844 | 36585.058594 | 347930000 |
2021-12-31 | 36303.96875 | 36484.941406 | 36385.851563 | 36338.300781 | 213200000 |
2021-12-30 | 36372.128906 | 36679.441406 | 36522.480469 | 36398.078125 | 205620000 |
2021-12-29 | 36396.191406 | 36571.550781 | 36421.140625 | 36488.628906 | 213480000 |
2021-12-28 | 36302.988281 | 36527.261719 | 36302.988281 | 36398.210938 | 239090000 |
2021-12-27 | 35954.480469 | 36306.609375 | 35954.480469 | 36302.378906 | 244350000 |
2021-12-23 | 35782.421875 | 36060.988281 | 35782.421875 | 35950.558594 | 247420000 |
2021-12-22 | 35433.128906 | 35764.671875 | 35491.710938 | 35753.890625 | 281930000 |
2021-12-21 | 35069.5 | 35508.960938 | 35069.5 | 35492.699219 | 346080000 |
2021-12-20 | 34665.5 | 35222.121094 | 35222.121094 | 34932.160156 | 386590000 |
2021-12-17 | 35284.261719 | 35800.109375 | 35800.109375 | 35365.441406 | 750480000 |
2021-12-16 | 35778.210938 | 36189.828125 | 36036.28125 | 35897.640625 | 473620000 |
2021-12-15 | 35389.300781 | 35943.839844 | 35549.351563 | 35927.429688 | 424720000 |
2021-12-14 | 35441.738281 | 35779.46875 | 35605.730469 | 35544.179688 | 440900000 |
2021-12-13 | 35609.53125 | 35958.929688 | 35958.929688 | 35650.949219 | 441110000 |
2021-12-10 | 35710.429688 | 35982.691406 | 35830.550781 | 35970.988281 | 361200000 |
2021-12-09 | 35577.140625 | 35864.238281 | 35722.261719 | 35754.691406 | 353020000 |
2021-12-08 | 35602.648438 | 35840.519531 | 35716.851563 | 35754.75 | 387650000 |
2021-12-07 | 35423.988281 | 35819.46875 | 35423.988281 | 35719.429688 | 474940000 |
2021-12-06 | 34633.429688 | 35356.75 | 34633.429688 | 35227.03125 | 416720000 |
2021-12-03 | 34264.570313 | 34801.308594 | 34692.78125 | 34580.078125 | 439550000 |
2021-12-02 | 34076.25 | 34759.648438 | 34076.25 | 34639.789063 | 466900000 |
2021-12-01 | 34006.980469 | 35004.640625 | 34678.941406 | 34022.039063 | 496000000 |
2021-11-30 | 34424.441406 | 35056.988281 | 35056.988281 | 34483.71875 | 678800000 |
2021-11-29 | 34895.890625 | 35287.910156 | 35017.710938 | 35135.941406 | 416040000 |
2021-11-26 | 34749.800781 | 35366.691406 | 35366.691406 | 34899.339844 | 324580000 |
2021-11-24 | 35591.03125 | 35825.46875 | 35752.308594 | 35804.378906 | 280960000 |
2021-11-23 | 35542.871094 | 35841.519531 | 35619.921875 | 35813.800781 | 392520000 |
2021-11-22 | 35615.550781 | 35929.660156 | 35631.410156 | 35619.25 | 420810000 |
2021-11-19 | 35555.371094 | 35879.089844 | 35879.089844 | 35601.980469 | 408840000 |
2021-11-18 | 35654.390625 | 35952.628906 | 35901.691406 | 35870.949219 | 435080000 |
2021-11-17 | 35909.480469 | 36159.699219 | 36159.699219 | 35931.050781 | 358310000 |
2021-11-16 | 36076.179688 | 36316.609375 | 36076.179688 | 36142.21875 | 308290000 |
2021-11-15 | 36031.78125 | 36236.070313 | 36128.828125 | 36087.449219 | 280660000 |
2021-11-12 | 35934.589844 | 36147.628906 | 35963.78125 | 36100.308594 | 293180000 |
2021-11-11 | 35915.269531 | 36108.171875 | 36038.78125 | 35921.230469 | 270320000 |
2021-11-10 | 36009.5 | 36346.609375 | 36299.25 | 36079.941406 | 278390000 |
2021-11-09 | 36173.070313 | 36416.980469 | 36404.53125 | 36319.980469 | 258020000 |
2021-11-08 | 36334.421875 | 36565.730469 | 36416.460938 | 36432.21875 | 284400000 |
2021-11-05 | 36190.199219 | 36484.75 | 36268.75 | 36327.949219 | 344600000 |
2021-11-04 | 35986.480469 | 36168.03125 | 36107.460938 | 36124.230469 | 307640000 |
2021-11-03 | 35891.730469 | 36178.511719 | 36059.089844 | 36157.578125 | 262540000 |
2021-11-02 | 35884.128906 | 36088.808594 | 35935.109375 | 36052.628906 | 304510000 |
2021-11-01 | 35797.96875 | 36009.738281 | 35833.648438 | 35913.839844 | 292880000 |
2021-10-29 | 35633.199219 | 35852.53125 | 35712.28125 | 35819.558594 | 399400000 |
2021-10-28 | 35545.410156 | 35742.25 | 35545.410156 | 35730.480469 | 337400000 |
2021-10-27 | 35490.429688 | 35835.429688 | 35835.429688 | 35490.691406 | 354180000 |
2021-10-26 | 35734.730469 | 35892.921875 | 35791.050781 | 35756.878906 | 321910000 |
2021-10-25 | 35629.371094 | 35787.039063 | 35692.621094 | 35741.148438 | 267220000 |
2021-10-22 | 35533.949219 | 35765.019531 | 35607.71875 | 35677.019531 | 346290000 |
2021-10-21 | 35442.53125 | 35612.359375 | 35520.320313 | 35603.078125 | 298390000 |
2021-10-20 | 35465.710938 | 35669.691406 | 35475.160156 | 35609.339844 | 265750000 |
2021-10-19 | 35290.121094 | 35462.679688 | 35325.371094 | 35457.308594 | 278510000 |
2021-10-18 | 35035.941406 | 35327.570313 | 35221.019531 | 35258.609375 | 312640000 |
2021-10-15 | 35023.628906 | 35320.96875 | 35023.628906 | 35294.761719 | 327870000 |
2021-10-14 | 34443.21875 | 34923.828125 | 34443.21875 | 34912.558594 | 338540000 |
2021-10-13 | 34115.101563 | 34449.828125 | 34372.710938 | 34377.808594 | 316220000 |
2021-10-12 | 34318.941406 | 34611.238281 | 34507.148438 | 34378.339844 | 319010000 |
2021-10-11 | 34486.511719 | 34951.351563 | 34723.789063 | 34496.058594 | 256820000 |
2021-10-08 | 34661.949219 | 34842.621094 | 34757.570313 | 34746.25 | 238080000 |
2021-10-07 | 34509.71875 | 34975.191406 | 34509.71875 | 34754.941406 | 273290000 |
2021-10-06 | 33854.691406 | 34432.679688 | 34198.960938 | 34416.988281 | 322170000 |
2021-10-05 | 34035.25 | 34490.949219 | 34035.25 | 34314.671875 | 311520000 |
2021-10-04 | 33821.578125 | 34410.28125 | 34312.960938 | 34002.921875 | 396860000 |
2021-10-01 | 33785.539063 | 34490.558594 | 33930.699219 | 34326.460938 | 427580000 |
2021-09-30 | 33833.320313 | 34557.371094 | 34467.980469 | 33843.921875 | 354830000 |
2021-09-29 | 34305.960938 | 34580.421875 | 34360.078125 | 34390.71875 | 290350000 |
2021-09-28 | 34254.648438 | 34798.210938 | 34747.699219 | 34299.988281 | 379020000 |
2021-09-27 | 34739.269531 | 35061.121094 | 34739.269531 | 34869.371094 | 289480000 |
2021-09-24 | 34648.078125 | 34857.058594 | 34762.308594 | 34798 | 254310000 |
2021-09-23 | 34296.300781 | 34879.78125 | 34296.300781 | 34764.820313 | 283890000 |
2021-09-22 | 34006.871094 | 34440.421875 | 34006.871094 | 34258.320313 | 296590000 |
2021-09-21 | 33914.019531 | 34313.878906 | 34025.609375 | 33919.839844 | 306970000 |
2021-09-20 | 33613.03125 | 34459.71875 | 34459.71875 | 33970.46875 | 435780000 |
2021-09-17 | 34519.628906 | 34779.859375 | 34737.859375 | 34584.878906 | 560630000 |
2021-09-16 | 34540.109375 | 34943.550781 | 34810.269531 | 34751.320313 | 278270000 |
2021-09-15 | 34522.03125 | 34880.769531 | 34580.949219 | 34814.390625 | 317490000 |
2021-09-14 | 34510.300781 | 34990.359375 | 34906.898438 | 34577.570313 | 325140000 |
2021-09-13 | 34665.5 | 34939.101563 | 34665.5 | 34869.628906 | 334190000 |
2021-09-10 | 34599.609375 | 35104.25 | 34949.589844 | 34607.71875 | 333230000 |
2021-09-09 | 34847.300781 | 35199.890625 | 35013.078125 | 34879.378906 | 261330000 |
2021-09-08 | 34925.609375 | 35175.148438 | 35087.449219 | 35031.070313 | 261880000 |
2021-09-07 | 35060.898438 | 35373.238281 | 35373.238281 | 35100 | 289830000 |
2021-09-03 | 35269.398438 | 35422.710938 | 35401.730469 | 35369.089844 | 221370000 |
2021-09-02 | 35348.480469 | 35475.398438 | 35353.058594 | 35443.820313 | 263370000 |
2021-09-01 | 35287.050781 | 35407.371094 | 35387.550781 | 35312.53125 | 265520000 |
2021-08-31 | 35289.859375 | 35449.789063 | 35391.378906 | 35360.730469 | 337240000 |
2021-08-30 | 35374.460938 | 35510.710938 | 35471.800781 | 35399.839844 | 245390000 |
2021-08-27 | 35231.109375 | 35479.179688 | 35231.109375 | 35455.800781 | 240990000 |
2021-08-26 | 35205.101563 | 35498.449219 | 35449.679688 | 35213.121094 | 239740000 |
2021-08-25 | 35287.628906 | 35501.140625 | 35388.769531 | 35405.5 | 237230000 |
2021-08-24 | 35356.179688 | 35445.46875 | 35382.71875 | 35366.261719 | 228710000 |
2021-08-23 | 35160.96875 | 35428.910156 | 35160.96875 | 35335.710938 | 245760000 |
2021-08-20 | 34867.070313 | 35177.261719 | 34917.960938 | 35120.078125 | 269320000 |
2021-08-19 | 34690.25 | 34997.808594 | 34874.671875 | 34894.121094 | 333550000 |
2021-08-18 | 34943.410156 | 35356.800781 | 35310.199219 | 34960.691406 | 289800000 |
2021-08-17 | 35120.308594 | 35500.011719 | 35500.011719 | 35343.28125 | 309410000 |
2021-08-16 | 35231.871094 | 35631.191406 | 35490.828125 | 35625.398438 | 292590000 |
2021-08-13 | 35474.78125 | 35610.570313 | 35551.558594 | 35515.378906 | 236790000 |
2021-08-12 | 35352.53125 | 35510.769531 | 35481.941406 | 35499.851563 | 231600000 |
2021-08-11 | 35300.890625 | 35501.160156 | 35300.890625 | 35484.96875 | 232800000 |
2021-08-10 | 35091.910156 | 35285.160156 | 35135.171875 | 35264.671875 | 255040000 |
2021-08-09 | 35041.238281 | 35229.671875 | 35229.671875 | 35101.851563 | 207850000 |
2021-08-06 | 35077.441406 | 35246.789063 | 35077.441406 | 35208.511719 | 231570000 |
2021-08-05 | 34815.609375 | 35067.539063 | 34815.609375 | 35064.25 | 216580000 |
2021-08-04 | 34790.621094 | 35047.441406 | 35047.441406 | 34792.671875 | 245300000 |
2021-08-03 | 34714.328125 | 35120.941406 | 34864.101563 | 35116.398438 | 259820000 |
2021-08-02 | 34808.199219 | 35192.109375 | 34968.558594 | 34838.160156 | 238620000 |
2021-07-30 | 34871.128906 | 35106.300781 | 35013.261719 | 34935.46875 | 276410000 |
2021-07-29 | 34985.988281 | 35171.519531 | 34985.988281 | 35084.53125 | 222680000 |
2021-07-28 | 34876.839844 | 35116.371094 | 35109.949219 | 34930.929688 | 347170000 |
2021-07-27 | 34878.070313 | 35078.898438 | 35078.898438 | 35058.519531 | 326610000 |
2021-07-26 | 34950.191406 | 35150.371094 | 35055.859375 | 35144.308594 | 259790000 |
2021-07-23 | 34855.109375 | 35095.328125 | 34855.109375 | 35061.550781 | 314040000 |
2021-07-22 | 34673.03125 | 34879.28125 | 34799.679688 | 34823.351563 | 291610000 |
2021-07-21 | 34556.960938 | 34820.238281 | 34556.960938 | 34798 | 317090000 |
2021-07-20 | 33981.789063 | 34621.789063 | 33981.789063 | 34511.988281 | 387020000 |
2021-07-19 | 33741.761719 | 34528.480469 | 34528.480469 | 33962.039063 | 440440000 |
2021-07-16 | 34647.820313 | 35090.011719 | 35007.941406 | 34687.851563 | 322980000 |
2021-07-15 | 34762.871094 | 34990.410156 | 34924.808594 | 34987.019531 | 320450000 |
2021-07-14 | 34826.871094 | 35069.179688 | 34920.828125 | 34933.230469 | 344340000 |
2021-07-13 | 34876.890625 | 35018.789063 | 34959.960938 | 34888.789063 | 322430000 |
2021-07-12 | 34730.148438 | 35014.898438 | 34836.75 | 34996.179688 | 294800000 |
2021-07-09 | 34457.511719 | 34893.71875 | 34457.511719 | 34870.160156 | 301750000 |
2021-07-08 | 34145.589844 | 34569.011719 | 34569.011719 | 34421.929688 | 335690000 |
2021-07-07 | 34435.589844 | 34708.78125 | 34604.171875 | 34681.789063 | 302700000 |
2021-07-06 | 34358.421875 | 34814.199219 | 34790.160156 | 34577.371094 | 348430000 |
2021-07-02 | 34613.488281 | 34821.929688 | 34642.421875 | 34786.351563 | 301860000 |
2021-07-01 | 34498.851563 | 34640.28125 | 34507.320313 | 34633.53125 | 268280000 |
2021-06-30 | 34245.480469 | 34553.160156 | 34290.738281 | 34502.511719 | 295560000 |
2021-06-29 | 34266.828125 | 34469.828125 | 34338.890625 | 34292.289063 | 282360000 |
2021-06-28 | 34186.128906 | 34449.648438 | 34428.101563 | 34283.269531 | 280280000 |
2021-06-25 | 34314.800781 | 34501.019531 | 34328.101563 | 34433.839844 | 432550000 |
2021-06-24 | 33933.910156 | 34233.019531 | 33933.910156 | 34196.820313 | 275870000 |
2021-06-23 | 33869.828125 | 34009.398438 | 33948.539063 | 33874.238281 | 255280000 |
2021-06-22 | 33751.058594 | 34040.699219 | 33872.558594 | 33945.578125 | 284130000 |
2021-06-21 | 33312.070313 | 33908.089844 | 33312.070313 | 33876.96875 | 317260000 |
2021-06-18 | 33271.929688 | 33622.699219 | 33622.699219 | 33290.078125 | 563920000 |
2021-06-17 | 33626.609375 | 34091.789063 | 34014.378906 | 33823.449219 | 354690000 |
2021-06-16 | 33917.109375 | 34333.25 | 34308.480469 | 34033.671875 | 347150000 |
2021-06-15 | 34199.160156 | 34420.378906 | 34397.101563 | 34299.328125 | 272430000 |
2021-06-14 | 34211.539063 | 34472.519531 | 34472.519531 | 34393.75 | 295530000 |
2021-06-11 | 34328.648438 | 34618.089844 | 34499.808594 | 34479.601563 | 260840000 |
2021-06-10 | 34447.25 | 34737.789063 | 34502.511719 | 34466.238281 | 309310000 |
2021-06-09 | 34439.371094 | 34654.671875 | 34626.160156 | 34447.140625 | 245100000 |
2021-06-08 | 34452.941406 | 34665.378906 | 34645.839844 | 34599.820313 | 289440000 |
2021-06-07 | 34574.511719 | 34820.910156 | 34766.199219 | 34630.238281 | 259120000 |
2021-06-04 | 34618.691406 | 34772.121094 | 34618.691406 | 34756.390625 | 270050000 |
2021-06-03 | 34334.410156 | 34667.410156 | 34550.308594 | 34577.039063 | 297380000 |
2021-06-02 | 34545.960938 | 34706.648438 | 34614.621094 | 34600.378906 | 263810000 |
2021-06-01 | 34542.871094 | 34849.320313 | 34584.191406 | 34575.308594 | 287700000 |
2021-05-28 | 34520.089844 | 34631.109375 | 34558.5 | 34529.449219 | 290850000 |
2021-05-27 | 34389.238281 | 34608.820313 | 34432.46875 | 34464.640625 | 520630000 |
2021-05-26 | 34271.441406 | 34409.589844 | 34336.339844 | 34323.050781 | 258780000 |
2021-05-25 | 34266.03125 | 34511.351563 | 34428.660156 | 34312.460938 | 285760000 |
2021-05-24 | 34253.871094 | 34472.511719 | 34253.871094 | 34393.980469 | 251010000 |
2021-05-21 | 34121.910156 | 34415.480469 | 34121.910156 | 34207.839844 | 306360000 |
2021-05-20 | 33872.410156 | 34233.398438 | 33906.300781 | 34084.148438 | 320150000 |
2021-05-19 | 33473.800781 | 33945.808594 | 33945.808594 | 33896.039063 | 348480000 |
2021-05-18 | 34044.101563 | 34408.988281 | 34351.179688 | 34060.660156 | 289590000 |
2021-05-17 | 34176.648438 | 34383.839844 | 34375.289063 | 34327.789063 | 291910000 |
2021-05-14 | 34050.859375 | 34454.050781 | 34050.859375 | 34382.128906 | 303230000 |
2021-05-13 | 33623.488281 | 34181.769531 | 33624.738281 | 34021.449219 | 350820000 |
2021-05-12 | 33555.21875 | 34207.871094 | 34206.398438 | 33587.660156 | 381350000 |
2021-05-11 | 34075.308594 | 34572.738281 | 34572.738281 | 34269.160156 | 413180000 |
2021-05-10 | 34741.570313 | 35091.558594 | 34785.269531 | 34742.820313 | 361620000 |
2021-05-07 | 34464.308594 | 34811.390625 | 34578.269531 | 34777.761719 | 303400000 |
2021-05-06 | 34185.058594 | 34561.289063 | 34245.109375 | 34548.53125 | 315430000 |
2021-05-05 | 34039.660156 | 34331.199219 | 34163.988281 | 34230.339844 | 253180000 |
2021-05-04 | 33765.679688 | 34147.78125 | 34080.199219 | 34133.03125 | 407860000 |
2021-05-03 | 33904.890625 | 34221.058594 | 33904.890625 | 34113.230469 | 289770000 |
2021-04-30 | 33784.960938 | 33988.75 | 33988.75 | 33874.851563 | 374890000 |
2021-04-29 | 33744.28125 | 34087.210938 | 33855.640625 | 34060.359375 | 408450000 |
2021-04-28 | 33805.558594 | 33946.601563 | 33860.460938 | 33820.378906 | 335820000 |
2021-04-27 | 33870.460938 | 34043.980469 | 33932.128906 | 33984.929688 | 289030000 |
2021-04-26 | 33941.371094 | 34148.941406 | 34044.230469 | 33981.570313 | 279300000 |
2021-04-23 | 33713.289063 | 34157.570313 | 33804.519531 | 34043.488281 | 346380000 |
2021-04-22 | 33717.191406 | 34126.570313 | 34109.878906 | 33815.898438 | 344470000 |
2021-04-21 | 33773.800781 | 34160.339844 | 33808.300781 | 34137.308594 | 290300000 |
2021-04-20 | 33687.011719 | 34034.179688 | 34034.179688 | 33821.300781 | 350960000 |
2021-04-19 | 33980.558594 | 34182.378906 | 34182.378906 | 34077.628906 | 312540000 |
2021-04-16 | 34058.160156 | 34256.75 | 34058.160156 | 34200.671875 | 343760000 |
2021-04-15 | 33788.53125 | 34068.730469 | 33788.53125 | 34035.988281 | 319680000 |
2021-04-14 | 33668.949219 | 33911.25 | 33668.949219 | 33730.890625 | 315330000 |
2021-04-13 | 33545.839844 | 33741.640625 | 33721.160156 | 33677.269531 | 324480000 |
2021-04-12 | 33665.539063 | 33786.191406 | 33775.058594 | 33745.398438 | 327370000 |
2021-04-09 | 33526.191406 | 33810.871094 | 33526.191406 | 33800.601563 | 316410000 |
2021-04-08 | 33342.640625 | 33506.800781 | 33469.890625 | 33503.570313 | 304040000 |
2021-04-07 | 33347.960938 | 33521.761719 | 33444.980469 | 33446.261719 | 273440000 |
2021-04-06 | 33380.429688 | 33544.789063 | 33500.019531 | 33430.238281 | 297940000 |
2021-04-05 | 33222.378906 | 33617.949219 | 33222.378906 | 33527.191406 | 344270000 |
2021-04-01 | 32985.351563 | 33167.171875 | 33054.578125 | 33153.210938 | 311880000 |
2021-03-31 | 32980.570313 | 33173.769531 | 33116.039063 | 32981.550781 | 414140000 |
2021-03-30 | 32988.921875 | 33170.929688 | 33127.878906 | 33066.960938 | 307510000 |
2021-03-29 | 32905.128906 | 33259 | 33087.550781 | 33171.371094 | 351610000 |
2021-03-26 | 32681.070313 | 33098.828125 | 32681.070313 | 33072.878906 | 382170000 |
2021-03-25 | 32071.410156 | 32672.689453 | 32346.810547 | 32619.480469 | 411990000 |
2021-03-24 | 32418.150391 | 32787.988281 | 32470.880859 | 32420.060547 | 399390000 |
2021-03-23 | 32356.279297 | 32753.769531 | 32691.5 | 32423.150391 | 385840000 |
2021-03-22 | 32512.529297 | 32810.351563 | 32601.820313 | 32731.199219 | 383500000 |
2021-03-19 | 32505.070313 | 32858.359375 | 32858.359375 | 32627.970703 | 811890000 |
2021-03-18 | 32831.25 | 33227.78125 | 32928.160156 | 32862.300781 | 418480000 |
2021-03-17 | 32782.179688 | 33047.578125 | 32825.519531 | 33015.371094 | 391200000 |
2021-03-16 | 32778.230469 | 32966.75 | 32966.75 | 32825.949219 | 386370000 |
2021-03-15 | 32629.75 | 32973.398438 | 32798.839844 | 32953.460938 | 360080000 |
2021-03-12 | 32462.400391 | 32793.320313 | 32462.400391 | 32778.640625 | 346400000 |
2021-03-11 | 32345.699219 | 32661.589844 | 32354.5 | 32485.589844 | 400020000 |
2021-03-10 | 31906.960938 | 32389.5 | 31906.960938 | 32297.019531 | 409110000 |
2021-03-09 | 31822.640625 | 32150.320313 | 31892.349609 | 31832.740234 | 458690000 |
2021-03-08 | 31512.150391 | 32148.039063 | 31512.150391 | 31802.439453 | 496980000 |
2021-03-05 | 30766.810547 | 31580.330078 | 31029.179688 | 31496.300781 | 501810000 |
2021-03-04 | 30547.529297 | 31461.970703 | 31289.009766 | 30924.140625 | 537850000 |
2021-03-03 | 31260.140625 | 31563.310547 | 31352.960938 | 31270.089844 | 409660000 |
2021-03-02 | 31377.160156 | 31623.269531 | 31535.369141 | 31391.519531 | 337270000 |
2021-03-01 | 31065.900391 | 31668.339844 | 31065.900391 | 31535.509766 | 385670000 |
2021-02-26 | 30911.369141 | 31450.890625 | 31401.289063 | 30932.369141 | 532250000 |
2021-02-25 | 31293.320313 | 31984.769531 | 31955.939453 | 31402.009766 | 454110000 |
2021-02-24 | 31421.289063 | 32009.640625 | 31499.75 | 31961.859375 | 410150000 |
2021-02-23 | 31158.759766 | 31653.380859 | 31501.890625 | 31537.349609 | 460410000 |
2021-02-22 | 31286.570313 | 31653.480469 | 31381.119141 | 31521.689453 | 387210000 |
2021-02-19 | 31469.339844 | 31647.529297 | 31504.130859 | 31494.320313 | 353070000 |
2021-02-18 | 31285.320313 | 31558.599609 | 31558.599609 | 31493.339844 | 325990000 |
2021-02-17 | 31338.759766 | 31643.699219 | 31485.609375 | 31613.019531 | 343510000 |
2021-02-16 | 31443.480469 | 31608.630859 | 31472.080078 | 31522.75 | 329210000 |
2021-02-12 | 31347.800781 | 31475.310547 | 31420.800781 | 31458.400391 | 263090000 |
2021-02-11 | 31244.359375 | 31543.820313 | 31466.490234 | 31430.699219 | 280320000 |
2021-02-10 | 31221.320313 | 31511.439453 | 31428.019531 | 31437.800781 | 326450000 |
2021-02-09 | 31245.859375 | 31439.470703 | 31359.880859 | 31375.830078 | 308210000 |
2021-02-08 | 31191.199219 | 31386.099609 | 31191.199219 | 31385.759766 | 322250000 |
2021-02-05 | 31083.220703 | 31252.179688 | 31093.810547 | 31148.240234 | 293550000 |
2021-02-04 | 30737.779297 | 31065.960938 | 30737.779297 | 31055.859375 | 338330000 |
2021-02-03 | 30521.310547 | 30793.410156 | 30689.650391 | 30723.599609 | 305590000 |
2021-02-02 | 30276.880859 | 30840.539063 | 30276.880859 | 30687.480469 | 333160000 |
2021-02-01 | 30014.970703 | 30335.910156 | 30054.730469 | 30211.910156 | 347060000 |
2021-01-29 | 29856.300781 | 30553.910156 | 30553.910156 | 29982.619141 | 536320000 |
2021-01-28 | 30377.189453 | 30951.410156 | 30377.189453 | 30603.359375 | 465140000 |
2021-01-27 | 30206.910156 | 30893.779297 | 30893.779297 | 30303.169922 | 566470000 |
2021-01-26 | 30921.710938 | 31121.419922 | 30968.550781 | 30937.039063 | 373150000 |
2021-01-25 | 30564.060547 | 30989.849609 | 30989.849609 | 30960 | 472890000 |
2021-01-22 | 30908.470703 | 31141.560547 | 31141.560547 | 30996.980469 | 436040000 |
2021-01-21 | 31120.919922 | 31272.220703 | 31198.009766 | 31176.009766 | 418780000 |
2021-01-20 | 30997.789063 | 31235.980469 | 31017.539063 | 31188.380859 | 384980000 |
2021-01-19 | 30865.029297 | 31086.619141 | 30887.419922 | 30930.519531 | 386400000 |
2021-01-15 | 30612.669922 | 30941.980469 | 30926.769531 | 30814.259766 | 433000000 |
2021-01-14 | 30982.240234 | 31223.779297 | 31085.669922 | 30991.519531 | 427810000 |
2021-01-13 | 30992.050781 | 31153.369141 | 31084.880859 | 31060.470703 | 413250000 |
2021-01-12 | 30888.759766 | 31114.560547 | 31015.009766 | 31068.689453 | 362620000 |
2021-01-11 | 30832.060547 | 31096.980469 | 31015.369141 | 31008.689453 | 356540000 |
2021-01-08 | 30793.269531 | 31140.669922 | 31069.580078 | 31097.970703 | 381150000 |
2021-01-07 | 30897.859375 | 31193.400391 | 30901.179688 | 31041.130859 | 427810000 |
2021-01-06 | 30313.070313 | 31022.650391 | 30362.779297 | 30829.400391 | 500430000 |
2021-01-05 | 30141.779297 | 30504.890625 | 30204.25 | 30391.599609 | 350910000 |
2021-01-04 | 29881.820313 | 30674.279297 | 30627.470703 | 30223.890625 | 475080000 |
2020-12-31 | 30344.5 | 30637.470703 | 30417.640625 | 30606.480469 | 284470000 |
2020-12-30 | 30393.039063 | 30525.349609 | 30415.089844 | 30409.560547 | 291890000 |
2020-12-29 | 30274.240234 | 30588.789063 | 30492.070313 | 30335.669922 | 357610000 |
2020-12-28 | 30283.230469 | 30525.560547 | 30283.230469 | 30403.970703 | 302490000 |
2020-12-24 | 30099.300781 | 30209.669922 | 30155.919922 | 30199.869141 | 145570000 |
2020-12-23 | 30046.730469 | 30292.529297 | 30046.730469 | 30129.830078 | 274050000 |
2020-12-22 | 29992.890625 | 30200.199219 | 30200.199219 | 30015.509766 | 388810000 |
2020-12-21 | 29755.529297 | 30304.140625 | 30159 | 30216.449219 | 437480000 |
2020-12-18 | 30029.439453 | 30343.589844 | 30314.259766 | 30179.050781 | 782070000 |
2020-12-17 | 30216 | 30323.779297 | 30216 | 30303.369141 | 345530000 |
2020-12-16 | 30080.109375 | 30236.029297 | 30191.380859 | 30154.539063 | 344590000 |
2020-12-15 | 29894.949219 | 30243.259766 | 29919.089844 | 30199.310547 | 417770000 |
2020-12-14 | 29849.150391 | 30325.789063 | 30123.910156 | 29861.550781 | 371980000 |
2020-12-11 | 29820.839844 | 30071.130859 | 29988.210938 | 30046.369141 | 393870000 |
2020-12-10 | 29876.820313 | 30063.869141 | 30032.550781 | 29999.259766 | 325550000 |
2020-12-09 | 29951.849609 | 30319.699219 | 30229.810547 | 30068.810547 | 380520000 |
2020-12-08 | 29972.070313 | 30246.220703 | 29997.949219 | 30173.880859 | 311190000 |
2020-12-07 | 29967.220703 | 30233.029297 | 30233.029297 | 30069.789063 | 365810000 |
2020-12-04 | 29989.560547 | 30218.259766 | 29989.560547 | 30218.259766 | 356590000 |
2020-12-03 | 29877.269531 | 30110.880859 | 29920.830078 | 29969.519531 | 405680000 |
2020-12-02 | 29599.289063 | 29902.509766 | 29695.089844 | 29883.789063 | 385280000 |
2020-12-01 | 29797.5 | 30083.310547 | 29797.5 | 29823.919922 | 429510000 |
2020-11-30 | 29463.640625 | 29854.509766 | 29854.509766 | 29638.640625 | 551350000 |
2020-11-27 | 29819.980469 | 30015.130859 | 29911.330078 | 29910.369141 | 177040000 |
2020-11-25 | 29806.25 | 30058.869141 | 30058.869141 | 29872.470703 | 323030000 |
2020-11-24 | 29746.109375 | 30116.509766 | 29746.109375 | 30046.240234 | 432760000 |
2020-11-23 | 29332.820313 | 29667.75 | 29332.820313 | 29591.269531 | 387200000 |
2020-11-20 | 29231.199219 | 29469.890625 | 29437.570313 | 29263.480469 | 305350000 |
2020-11-19 | 29228.380859 | 29524.900391 | 29370.919922 | 29483.230469 | 331330000 |
2020-11-18 | 29432.839844 | 29930.849609 | 29875.400391 | 29438.419922 | 382850000 |
2020-11-17 | 29520.289063 | 29872.419922 | 29800.150391 | 29783.349609 | 372380000 |
2020-11-16 | 29672.359375 | 29964.289063 | 29672.359375 | 29950.439453 | 418290000 |
2020-11-13 | 29203.900391 | 29559.25 | 29203.900391 | 29479.810547 | 348810000 |
2020-11-12 | 28902.130859 | 29311.830078 | 29231.910156 | 29080.169922 | 369320000 |
2020-11-11 | 29281.220703 | 29593.109375 | 29524.349609 | 29397.630859 | 376700000 |
2020-11-10 | 29126.990234 | 29478.859375 | 29254.169922 | 29420.919922 | 526980000 |
2020-11-09 | 29130.660156 | 29933.830078 | 29467.900391 | 29157.970703 | 673310000 |
2020-11-06 | 28189.5 | 28431.960938 | 28399.130859 | 28323.400391 | 326710000 |
2020-11-05 | 28083.369141 | 28495.050781 | 28083.369141 | 28390.179688 | 390140000 |
2020-11-04 | 27512.830078 | 28301.5 | 27512.830078 | 27847.660156 | 447860000 |
2020-11-03 | 27138.689453 | 27640.210938 | 27138.689453 | 27480.029297 | 350980000 |
2020-11-02 | 26691.279297 | 27043.480469 | 26691.279297 | 26925.050781 | 379990000 |
2020-10-30 | 26143.769531 | 26639.179688 | 26572.269531 | 26501.599609 | 504820000 |
2020-10-29 | 26290.779297 | 26891.890625 | 26480.980469 | 26659.109375 | 419770000 |
2020-10-28 | 26497.390625 | 27102.140625 | 27102.140625 | 26519.949219 | 496150000 |
2020-10-27 | 27457.960938 | 27707.689453 | 27651.179688 | 27463.189453 | 366400000 |
2020-10-26 | 27370.160156 | 28185.820313 | 28185.820313 | 27685.380859 | 404150000 |
2020-10-23 | 28149.820313 | 28436.519531 | 28409.650391 | 28335.570313 | 347300000 |
2020-10-22 | 28040.179688 | 28421.310547 | 28197.419922 | 28363.660156 | 330320000 |
2020-10-21 | 28196.390625 | 28450.640625 | 28270.660156 | 28210.820313 | 299420000 |
2020-10-20 | 28243.039063 | 28575.029297 | 28245.849609 | 28308.789063 | 350220000 |
2020-10-19 | 28139.400391 | 28711.929688 | 28633.550781 | 28195.419922 | 358700000 |
2020-10-16 | 28570.720703 | 28842.900391 | 28570.720703 | 28606.310547 | 356140000 |
2020-10-15 | 28181.539063 | 28535.849609 | 28323.400391 | 28494.199219 | 328940000 |
2020-10-14 | 28461.730469 | 28792.560547 | 28731.300781 | 28514 | 370800000 |
2020-10-13 | 28604.349609 | 28808.839844 | 28764.949219 | 28679.810547 | 526110000 |
2020-10-12 | 28659.669922 | 28957.900391 | 28671.119141 | 28837.519531 | 493680000 |
2020-10-09 | 28440.630859 | 28676.289063 | 28533.609375 | 28586.900391 | 324050000 |
2020-10-08 | 28265.560547 | 28459.130859 | 28348.859375 | 28425.509766 | 314750000 |
2020-10-07 | 27971.359375 | 28369.660156 | 27971.359375 | 28303.460938 | 328750000 |
2020-10-06 | 27728.029297 | 28354.480469 | 28214.240234 | 27772.759766 | 435030000 |
2020-10-05 | 27825.419922 | 28162.640625 | 27825.419922 | 28148.640625 | 318210000 |
2020-10-02 | 27382.939453 | 27861.429688 | 27536.390625 | 27682.810547 | 392770000 |
2020-10-01 | 27669.259766 | 28041.460938 | 27940.630859 | 27816.900391 | 373450000 |
2020-09-30 | 27511.060547 | 28026.330078 | 27514.640625 | 27781.699219 | 452550000 |
2020-09-29 | 27338.089844 | 27605.599609 | 27560.240234 | 27452.660156 | 303820000 |
2020-09-28 | 27362.140625 | 27722.599609 | 27362.140625 | 27584.060547 | 401860000 |
2020-09-25 | 26635.380859 | 27239.289063 | 26694.509766 | 27173.960938 | 388900000 |
2020-09-24 | 26537.009766 | 27094.849609 | 26716.089844 | 26815.439453 | 447810000 |
2020-09-23 | 26716.119141 | 27464.460938 | 27413.599609 | 26763.130859 | 459470000 |
2020-09-22 | 26989.929688 | 27333.089844 | 27170.339844 | 27288.179688 | 420720000 |
2020-09-21 | 26715.150391 | 27484.710938 | 27484.710938 | 27147.699219 | 523660000 |
2020-09-18 | 27487.970703 | 27946.689453 | 27864.869141 | 27657.419922 | 698710000 |
2020-09-17 | 27647.929688 | 28056.789063 | 27834.179688 | 27901.980469 | 437230000 |
2020-09-16 | 28021.669922 | 28364.769531 | 28031.689453 | 28032.380859 | 416650000 |
2020-09-15 | 27931.449219 | 28231.060547 | 28139.759766 | 27995.599609 | 414520000 |
2020-09-14 | 27718.740234 | 28086.060547 | 27718.740234 | 27993.330078 | 380750000 |
2020-09-11 | 27448.150391 | 27828.820313 | 27613.859375 | 27665.640625 | 435330000 |
2020-09-10 | 27447.080078 | 28174.779297 | 28022.509766 | 27534.580078 | 442850000 |
2020-09-09 | 27704.539063 | 28206.210938 | 27711.710938 | 27940.470703 | 460590000 |
2020-09-08 | 27464.900391 | 27925.230469 | 27925.230469 | 27500.890625 | 580860000 |
2020-09-04 | 27664.679688 | 28539.75 | 28341.050781 | 28133.310547 | 694640000 |
2020-09-03 | 28074.759766 | 29199.349609 | 29090.699219 | 28292.730469 | 650080000 |
2020-09-02 | 28713.529297 | 29162.880859 | 28736.789063 | 29100.5 | 539510000 |
2020-09-01 | 28290.720703 | 28659.259766 | 28439.609375 | 28645.660156 | 423410000 |
2020-08-31 | 28363.550781 | 28643.660156 | 28643.660156 | 28430.050781 | 517320000 |
2020-08-28 | 28487.980469 | 28733.349609 | 28601.289063 | 28653.869141 | 369740000 |
2020-08-27 | 28363.929688 | 28634.220703 | 28384.070313 | 28492.269531 | 404340000 |
2020-08-26 | 28153.910156 | 28353.800781 | 28257.880859 | 28331.919922 | 327070000 |
2020-08-25 | 28094.570313 | 28400.740234 | 28347.419922 | 28248.439453 | 338420000 |
2020-08-24 | 28041.75 | 28314.939453 | 28077.580078 | 28308.460938 | 383880000 |
2020-08-21 | 27686.779297 | 27959.480469 | 27758.130859 | 27930.330078 | 372720000 |
2020-08-20 | 27526.25 | 27781.460938 | 27622.679688 | 27739.730469 | 304550000 |
2020-08-19 | 27647.669922 | 27920.419922 | 27811.259766 | 27692.880859 | 311460000 |
2020-08-18 | 27668.789063 | 27891.119141 | 27853.480469 | 27778.070313 | 276170000 |
2020-08-17 | 27816.400391 | 27999.810547 | 27970.050781 | 27844.910156 | 286860000 |
2020-08-14 | 27759.390625 | 27977.810547 | 27828.929688 | 27931.019531 | 275540000 |
2020-08-13 | 27789.779297 | 27986.099609 | 27922.509766 | 27896.720703 | 360160000 |
2020-08-12 | 27843.320313 | 28043.890625 | 27860.240234 | 27976.839844 | 340210000 |
2020-08-11 | 27624.509766 | 28154.880859 | 27961.640625 | 27686.910156 | 428220000 |
2020-08-10 | 27488.210938 | 27803.859375 | 27488.210938 | 27791.439453 | 360340000 |
2020-08-07 | 27223.550781 | 27456.240234 | 27321.679688 | 27433.480469 | 321170000 |
2020-08-06 | 27145.25 | 27394.099609 | 27170.820313 | 27386.980469 | 322460000 |
2020-08-05 | 26924.779297 | 27221.669922 | 26924.779297 | 27201.519531 | 366000000 |
2020-08-04 | 26597.820313 | 26832.720703 | 26664.609375 | 26828.470703 | 346350000 |
2020-08-03 | 26534.380859 | 26707.259766 | 26542.320313 | 26664.400391 | 439380000 |
2020-07-31 | 26013.589844 | 26440.019531 | 26409.330078 | 26428.320313 | 488050000 |
2020-07-30 | 25992.279297 | 26374.929688 | 26367.419922 | 26313.650391 | 351540000 |
2020-07-29 | 26375.390625 | 26602.449219 | 26388.439453 | 26539.570313 | 347580000 |
2020-07-28 | 26361.710938 | 26556.839844 | 26529.449219 | 26379.279297 | 361090000 |
2020-07-27 | 26426.919922 | 26625.460938 | 26447.669922 | 26584.769531 | 400930000 |
2020-07-24 | 26402.859375 | 26625.699219 | 26533.410156 | 26469.890625 | 494170000 |
2020-07-23 | 26560.039063 | 26973.849609 | 26955.970703 | 26652.330078 | 419800000 |
2020-07-22 | 26794.189453 | 27035.240234 | 26824.560547 | 27005.839844 | 404340000 |
2020-07-21 | 26766.220703 | 27025.380859 | 26833.140625 | 26840.400391 | 364930000 |
2020-07-20 | 26504.199219 | 26765.019531 | 26660.289063 | 26680.869141 | 309390000 |
2020-07-17 | 26619.880859 | 26808.429688 | 26774.619141 | 26671.949219 | 296460000 |
2020-07-16 | 26590.009766 | 26879.160156 | 26746.570313 | 26734.710938 | 287330000 |
2020-07-15 | 26692.480469 | 27071.330078 | 27009.810547 | 26870.099609 | 384900000 |
2020-07-14 | 25994.980469 | 26690.519531 | 26044.169922 | 26642.589844 | 401640000 |
2020-07-13 | 26044.230469 | 26639.089844 | 26225.070313 | 26085.800781 | 425320000 |
2020-07-10 | 25637.5 | 26101.320313 | 25690.349609 | 26075.300781 | 338170000 |
2020-07-09 | 25523.509766 | 26103.279297 | 26094.919922 | 25706.089844 | 387610000 |
2020-07-08 | 25816.25 | 26109.490234 | 25950.060547 | 26067.279297 | 337300000 |
2020-07-07 | 25866.580078 | 26174.929688 | 26172.009766 | 25890.179688 | 346820000 |
2020-07-06 | 25996.080078 | 26297.529297 | 25996.080078 | 26287.029297 | 340690000 |
2020-07-02 | 25778.119141 | 26204.410156 | 25936.449219 | 25827.359375 | 349130000 |
2020-07-01 | 25713.609375 | 26019.310547 | 25879.380859 | 25734.970703 | 373180000 |
2020-06-30 | 25475.140625 | 25905.380859 | 25512.429688 | 25812.880859 | 410780000 |
2020-06-29 | 25096.160156 | 25601.150391 | 25152.449219 | 25595.800781 | 378070000 |
2020-06-26 | 24971.029297 | 25641.689453 | 25641.689453 | 25015.550781 | 640860000 |
2020-06-25 | 25209.789063 | 25769.609375 | 25365.220703 | 25745.599609 | 384560000 |
2020-06-24 | 25296.730469 | 25992.960938 | 25992.960938 | 25445.939453 | 450120000 |
2020-06-23 | 26105.970703 | 26314.970703 | 26159.390625 | 26156.099609 | 389980000 |
2020-06-22 | 25667.679688 | 26059.810547 | 25865.080078 | 26024.960938 | 351780000 |
2020-06-19 | 25759.660156 | 26451.439453 | 26213.099609 | 25871.460938 | 669390000 |
2020-06-18 | 25848.529297 | 26154.199219 | 26016.449219 | 26080.099609 | 328390000 |
2020-06-17 | 26068.410156 | 26400.070313 | 26330.519531 | 26119.609375 | 328830000 |
2020-06-16 | 25811.699219 | 26611.029297 | 26326.679688 | 26289.980469 | 489500000 |
2020-06-15 | 24843.179688 | 25891.580078 | 25270.390625 | 25763.160156 | 461230000 |
2020-06-12 | 25078.410156 | 25965.550781 | 25659.419922 | 25605.539063 | 514440000 |
2020-06-11 | 25082.720703 | 26294.080078 | 26282.509766 | 25128.169922 | 647780000 |
2020-06-10 | 26938.050781 | 27355.220703 | 27251.890625 | 26989.990234 | 448930000 |
2020-06-09 | 27151.060547 | 27447.369141 | 27447.369141 | 27272.300781 | 381430000 |
2020-06-08 | 27232.480469 | 27580.210938 | 27232.929688 | 27572.439453 | 430200000 |
2020-06-05 | 26836.800781 | 27338.300781 | 26836.800781 | 27110.980469 | 542310000 |
2020-06-04 | 26082.310547 | 26384.099609 | 26226.490234 | 26281.820313 | 372190000 |
2020-06-03 | 25906.880859 | 26337.75 | 25906.880859 | 26269.890625 | 398790000 |
2020-06-02 | 25523.740234 | 25743.130859 | 25582.519531 | 25742.650391 | 352610000 |
2020-06-01 | 25220.660156 | 25508.830078 | 25342.990234 | 25475.019531 | 338310000 |
2020-05-29 | 25031.669922 | 25482.800781 | 25324.150391 | 25383.109375 | 527620000 |
2020-05-28 | 25358.730469 | 25758.789063 | 25697.359375 | 25400.640625 | 377800000 |
2020-05-27 | 25009.869141 | 25551.560547 | 25298.630859 | 25548.269531 | 411230000 |
2020-05-26 | 24781.839844 | 25176.419922 | 24781.839844 | 24995.109375 | 424380000 |
2020-05-22 | 24294.070313 | 24481.640625 | 24461.980469 | 24465.160156 | 255660000 |
2020-05-21 | 24370.880859 | 24718.460938 | 24564.269531 | 24474.119141 | 346770000 |
2020-05-20 | 24455.939453 | 24649.480469 | 24455.939453 | 24575.900391 | 366510000 |
2020-05-19 | 24202.960938 | 24599.5 | 24577.480469 | 24206.859375 | 374100000 |
2020-05-18 | 24059.980469 | 24708.539063 | 24059.980469 | 24597.369141 | 484190000 |
2020-05-15 | 23354.150391 | 23730.080078 | 23454.830078 | 23685.419922 | 491510000 |
2020-05-14 | 22789.619141 | 23630.859375 | 23049.060547 | 23625.339844 | 472700000 |
2020-05-13 | 23067.640625 | 23708.900391 | 23702.160156 | 23247.970703 | 469950000 |
2020-05-12 | 23761.580078 | 24382.089844 | 24292.839844 | 23764.779297 | 359480000 |
2020-05-11 | 24070.220703 | 24366.210938 | 24256.449219 | 24221.990234 | 352400000 |
2020-05-08 | 24107.050781 | 24349.900391 | 24107.820313 | 24331.320313 | 335760000 |
2020-05-07 | 23834.390625 | 24094.619141 | 23837.210938 | 23875.890625 | 369890000 |
2020-05-06 | 23661.140625 | 24054.589844 | 23978.880859 | 23664.640625 | 377450000 |
2020-05-05 | 23868.910156 | 24169.720703 | 23958.880859 | 23883.089844 | 369710000 |
2020-05-04 | 23361.160156 | 23769.560547 | 23581.550781 | 23749.759766 | 355360000 |
2020-05-01 | 23645.300781 | 24120.779297 | 24120.779297 | 23723.689453 | 418160000 |
2020-04-30 | 24186.900391 | 24585.570313 | 24585.570313 | 24345.720703 | 487840000 |
2020-04-29 | 24453.990234 | 24764.769531 | 24490.369141 | 24633.859375 | 455290000 |
2020-04-28 | 24031.199219 | 24512.240234 | 24357.169922 | 24101.550781 | 400250000 |
2020-04-27 | 23840.609375 | 24207.650391 | 23866.150391 | 24133.779297 | 389390000 |
2020-04-24 | 23417.679688 | 23826 | 23628.240234 | 23775.269531 | 376020000 |
2020-04-23 | 23483.349609 | 23885.359375 | 23543.089844 | 23515.259766 | 389290000 |
2020-04-22 | 23339.599609 | 23613.099609 | 23437.339844 | 23475.820313 | 352880000 |
2020-04-21 | 22941.880859 | 23365.25 | 23365.25 | 23018.880859 | 485140000 |
2020-04-20 | 23627.189453 | 24108.689453 | 24095.099609 | 23650.439453 | 423410000 |
2020-04-17 | 23817.150391 | 24264.210938 | 23817.150391 | 24242.490234 | 525950000 |
2020-04-16 | 23211.380859 | 23598.080078 | 23543.660156 | 23537.679688 | 471050000 |
2020-04-15 | 23233.320313 | 23649.720703 | 23600.720703 | 23504.349609 | 437630000 |
2020-04-14 | 23683.439453 | 24040.580078 | 23690.570313 | 23949.759766 | 485910000 |
2020-04-13 | 23095.349609 | 23698.929688 | 23698.929688 | 23390.769531 | 394320000 |
2020-04-09 | 23504.089844 | 24008.990234 | 23690.660156 | 23719.369141 | 566400000 |
2020-04-08 | 22682.990234 | 23513.400391 | 22893.470703 | 23433.570313 | 472740000 |
2020-04-07 | 22634.449219 | 23617.240234 | 23537.439453 | 22653.859375 | 594660000 |
2020-04-06 | 21693.630859 | 22783.449219 | 21693.630859 | 22679.990234 | 610760000 |
2020-04-03 | 20863.089844 | 21447.810547 | 21285.929688 | 21052.529297 | 450010000 |
2020-04-02 | 20735.019531 | 21477.769531 | 20819.460938 | 21413.439453 | 529540000 |
2020-04-01 | 20784.429688 | 21487.240234 | 21227.380859 | 20943.509766 | 506680000 |
2020-03-31 | 21852.080078 | 22480.369141 | 22208.419922 | 21917.160156 | 571210000 |
2020-03-30 | 21522.080078 | 22378.089844 | 21678.220703 | 22327.480469 | 545540000 |
2020-03-27 | 21469.269531 | 22327.570313 | 21898.470703 | 21636.779297 | 588830000 |
2020-03-26 | 21427.099609 | 22595.060547 | 21468.380859 | 22552.169922 | 705180000 |
2020-03-25 | 20538.339844 | 22019.929688 | 21050.339844 | 21200.550781 | 796320000 |
2020-03-24 | 19649.25 | 20737.699219 | 19722.189453 | 20704.910156 | 799340000 |
2020-03-23 | 18213.650391 | 19121.009766 | 19028.359375 | 18591.929688 | 787970000 |
2020-03-20 | 19094.269531 | 20531.259766 | 20253.150391 | 19173.980469 | 872290000 |
2020-03-19 | 19177.130859 | 20442.630859 | 19830.009766 | 20087.189453 | 780300000 |
2020-03-18 | 18917.460938 | 20489.330078 | 20188.689453 | 19898.919922 | 871360000 |
2020-03-17 | 19882.259766 | 21379.349609 | 20487.050781 | 21237.380859 | 793060000 |
2020-03-16 | 20116.460938 | 21768.279297 | 20917.529297 | 20188.519531 | 770130000 |
2020-03-13 | 21285.369141 | 23189.759766 | 21973.820313 | 23185.619141 | 843080000 |
2020-03-12 | 21154.460938 | 22837.949219 | 22184.710938 | 21200.619141 | 908260000 |
2020-03-11 | 23328.320313 | 24604.630859 | 24604.630859 | 23553.220703 | 663960000 |
2020-03-10 | 23690.339844 | 25020.990234 | 24453 | 25018.160156 | 654860000 |
2020-03-09 | 23706.070313 | 24992.359375 | 24992.359375 | 23851.019531 | 750430000 |
2020-03-06 | 25226.619141 | 25994.380859 | 25457.210938 | 25864.779297 | 599780000 |
2020-03-05 | 25943.330078 | 26671.919922 | 26671.919922 | 26121.279297 | 477370000 |
2020-03-04 | 26286.310547 | 27102.339844 | 26383.679688 | 27090.859375 | 457590000 |
2020-03-03 | 25706.279297 | 27084.589844 | 26762.470703 | 25917.410156 | 647080000 |
2020-03-02 | 25391.960938 | 26706.169922 | 25590.509766 | 26703.320313 | 637200000 |
2020-02-28 | 24681.009766 | 25494.240234 | 25270.830078 | 25409.359375 | 915990000 |
2020-02-27 | 25752.820313 | 26775.310547 | 26526 | 25766.640625 | 664980000 |
2020-02-26 | 26890.970703 | 27542.779297 | 27159.460938 | 26957.589844 | 472450000 |
2020-02-25 | 26997.619141 | 28149.199219 | 28037.650391 | 27081.359375 | 513270000 |
2020-02-24 | 27912.439453 | 28402.929688 | 28402.929688 | 27960.800781 | 452580000 |
2020-02-21 | 28892.699219 | 29146.529297 | 29146.529297 | 28992.410156 | 311210000 |
2020-02-20 | 28959.650391 | 29368.449219 | 29296.25 | 29219.980469 | 287780000 |
2020-02-19 | 29274.380859 | 29409.089844 | 29312.699219 | 29348.029297 | 240640000 |
2020-02-18 | 29116.810547 | 29330.160156 | 29282.779297 | 29232.189453 | 256600000 |
2020-02-14 | 29283.179688 | 29463.039063 | 29440.470703 | 29398.080078 | 231000000 |
2020-02-13 | 29345.929688 | 29535.400391 | 29436.029297 | 29423.310547 | 291150000 |
2020-02-12 | 29406.75 | 29568.570313 | 29406.75 | 29551.419922 | 309530000 |
2020-02-11 | 29210.470703 | 29415.390625 | 29390.710938 | 29276.339844 | 279540000 |
2020-02-10 | 28995.660156 | 29278.070313 | 28995.660156 | 29276.820313 | 250510000 |
2020-02-07 | 29056.980469 | 29286.919922 | 29286.919922 | 29102.509766 | 252860000 |
2020-02-06 | 29246.929688 | 29408.050781 | 29388.580078 | 29379.769531 | 263700000 |
2020-02-05 | 29000.849609 | 29308.890625 | 29048.730469 | 29290.849609 | 357540000 |
2020-02-04 | 28696.740234 | 28904.880859 | 28696.740234 | 28807.630859 | 332750000 |
2020-02-03 | 28319.650391 | 28630.390625 | 28319.650391 | 28399.810547 | 307910000 |
2020-01-31 | 28169.529297 | 28813.039063 | 28813.039063 | 28256.029297 | 403890000 |
2020-01-30 | 28489.759766 | 28879.710938 | 28640.160156 | 28859.439453 | 326850000 |
2020-01-29 | 28728.189453 | 28944.240234 | 28820.529297 | 28734.449219 | 302290000 |
2020-01-28 | 28575.75 | 28823.230469 | 28594.279297 | 28722.849609 | 330140000 |
2020-01-27 | 28440.470703 | 28671.789063 | 28542.490234 | 28535.800781 | 337270000 |
2020-01-24 | 28843.310547 | 29288.789063 | 29230.390625 | 28989.730469 | 380010000 |
2020-01-23 | 28966.980469 | 29190.470703 | 29111.019531 | 29160.089844 | 307060000 |
2020-01-22 | 29172.259766 | 29320.199219 | 29263.630859 | 29186.269531 | 283440000 |
2020-01-21 | 29146.470703 | 29341.210938 | 29269.050781 | 29196.039063 | 320640000 |
2020-01-17 | 29289.910156 | 29373.619141 | 29313.310547 | 29348.099609 | 321820000 |
2020-01-16 | 29131.949219 | 29300.320313 | 29131.949219 | 29297.640625 | 252110000 |
2020-01-15 | 28897.349609 | 29127.589844 | 28901.800781 | 29030.220703 | 260270000 |
2020-01-14 | 28872.269531 | 29054.160156 | 28895.5 | 28939.669922 | 287440000 |
2020-01-13 | 28819.429688 | 28909.910156 | 28869.009766 | 28907.050781 | 249830000 |
2020-01-10 | 28789.099609 | 29009.070313 | 28977.519531 | 28823.769531 | 237830000 |
2020-01-09 | 28844.310547 | 28988.009766 | 28851.970703 | 28956.900391 | 275060000 |
2020-01-08 | 28522.509766 | 28866.179688 | 28556.140625 | 28745.089844 | 291750000 |
2020-01-07 | 28565.279297 | 28685.5 | 28639.179688 | 28583.679688 | 258900000 |
2020-01-06 | 28418.630859 | 28708.019531 | 28465.5 | 28703.380859 | 252760000 |
2020-01-03 | 28500.359375 | 28716.310547 | 28553.330078 | 28634.880859 | 239590000 |
2020-01-02 | 28627.769531 | 28872.800781 | 28638.970703 | 28868.800781 | 251820000 |
2019-12-31 | 28376.490234 | 28547.349609 | 28414.640625 | 28538.439453 | 193340000 |
2019-12-30 | 28428.980469 | 28664.689453 | 28654.759766 | 28462.140625 | 181600000 |
2019-12-27 | 28608.980469 | 28701.660156 | 28675.339844 | 28645.259766 | 182280000 |
2019-12-26 | 28535.150391 | 28624.099609 | 28539.460938 | 28621.390625 | 155970000 |
2019-12-24 | 28503.210938 | 28576.800781 | 28572.570313 | 28515.449219 | 86150000 |
2019-12-23 | 28491.779297 | 28582.490234 | 28491.779297 | 28551.529297 | 223530000 |
2019-12-20 | 28445.599609 | 28608.640625 | 28608.640625 | 28455.089844 | 603780000 |
2019-12-19 | 28278.240234 | 28381.480469 | 28278.310547 | 28376.960938 | 262570000 |
2019-12-18 | 28239.279297 | 28323.25 | 28291.439453 | 28239.279297 | 289890000 |
2019-12-17 | 28220.560547 | 28328.630859 | 28221.75 | 28267.160156 | 286770000 |
2019-12-16 | 28191.669922 | 28337.490234 | 28191.669922 | 28235.890625 | 286770000 |
2019-12-13 | 28028.320313 | 28290.730469 | 28123.640625 | 28135.380859 | 250660000 |
2019-12-12 | 27859.869141 | 28224.949219 | 27898.339844 | 28132.050781 | 277740000 |
2019-12-11 | 27801.800781 | 27925.5 | 27867.310547 | 27911.300781 | 213510000 |
2019-12-10 | 27804 | 27949.019531 | 27900.650391 | 27881.720703 | 213250000 |
2019-12-09 | 27906.140625 | 28010.419922 | 27987.050781 | 27909.599609 | 217000000 |
2019-12-06 | 27839.679688 | 28035.849609 | 27839.679688 | 28015.060547 | 223310000 |
2019-12-05 | 27562.800781 | 27745.199219 | 27736.050781 | 27677.789063 | 208600000 |
2019-12-04 | 27612.080078 | 27727.449219 | 27634.630859 | 27649.779297 | 218200000 |
2019-12-03 | 27325.130859 | 27524.740234 | 27501.980469 | 27502.810547 | 275350000 |
2019-12-02 | 27782.349609 | 28109.839844 | 28109.740234 | 27783.039063 | 236610000 |
2019-11-29 | 28042.529297 | 28119.509766 | 28103.160156 | 28051.410156 | 120630000 |
2019-11-27 | 28075.230469 | 28174.970703 | 28156.470703 | 28164 | 198210000 |
2019-11-26 | 28042.210938 | 28146.019531 | 28080.75 | 28121.679688 | 324050000 |
2019-11-25 | 27917.769531 | 28068.689453 | 27917.769531 | 28066.470703 | 248420000 |
2019-11-22 | 27773.980469 | 27898.460938 | 27831.230469 | 27875.619141 | 214780000 |
2019-11-21 | 27708.339844 | 27828.330078 | 27820.279297 | 27766.289063 | 232020000 |
2019-11-20 | 27675.279297 | 27897.279297 | 27879.550781 | 27821.089844 | 258140000 |
2019-11-19 | 27894.519531 | 28090.210938 | 28079.759766 | 27934.019531 | 245890000 |
2019-11-18 | 27969.240234 | 28040.970703 | 27993.220703 | 28036.220703 | 252320000 |
2019-11-15 | 27843.539063 | 28004.890625 | 27843.539063 | 28004.890625 | 283720000 |
2019-11-14 | 27676.970703 | 27800.710938 | 27757.199219 | 27781.960938 | 303970000 |
2019-11-13 | 27587.199219 | 27806.400391 | 27622.039063 | 27783.589844 | 278390000 |
2019-11-12 | 27635.320313 | 27770.859375 | 27701.589844 | 27691.490234 | 213670000 |
2019-11-11 | 27517.669922 | 27714.390625 | 27580.660156 | 27691.490234 | 202350000 |
2019-11-08 | 27578.970703 | 27694.949219 | 27686.199219 | 27681.240234 | 221440000 |
2019-11-07 | 27590.160156 | 27774.669922 | 27590.160156 | 27674.800781 | 259020000 |
2019-11-06 | 27407.810547 | 27526.050781 | 27502.740234 | 27492.560547 | 237910000 |
2019-11-05 | 27453.550781 | 27560.359375 | 27500.230469 | 27492.630859 | 286350000 |
2019-11-04 | 27402.060547 | 27517.580078 | 27402.060547 | 27462.109375 | 273030000 |
2019-11-01 | 27142.949219 | 27347.429688 | 27142.949219 | 27347.359375 | 270870000 |
2019-10-31 | 26918.289063 | 27188.369141 | 27188.369141 | 27046.230469 | 273830000 |
2019-10-30 | 26999.640625 | 27204.359375 | 27110.710938 | 27186.689453 | 231750000 |
2019-10-29 | 27039.759766 | 27165.939453 | 27061.070313 | 27071.460938 | 269610000 |
2019-10-28 | 27028.710938 | 27167.880859 | 27040.330078 | 27090.720703 | 290770000 |
2019-10-25 | 26765.679688 | 27015.369141 | 26789.609375 | 26958.060547 | 274610000 |
2019-10-24 | 26714.339844 | 26931.779297 | 26893.929688 | 26805.529297 | 253590000 |
2019-10-23 | 26745 | 26896.890625 | 26835.240234 | 26833.949219 | 247680000 |
2019-10-22 | 26782.609375 | 26946.640625 | 26850.429688 | 26788.099609 | 265510000 |
2019-10-21 | 26747.619141 | 26852.669922 | 26852.669922 | 26827.640625 | 241030000 |
2019-10-18 | 26770.130859 | 27018.25 | 27004.490234 | 26770.199219 | 288970000 |
2019-10-17 | 26970.289063 | 27112.160156 | 27032.380859 | 27025.880859 | 222540000 |
2019-10-16 | 26943.289063 | 27058.339844 | 26972.310547 | 27001.980469 | 214660000 |
2019-10-15 | 26811.199219 | 27120.109375 | 26811.199219 | 27024.800781 | 245510000 |
2019-10-14 | 26749.179688 | 26874.330078 | 26766.429688 | 26787.359375 | 178620000 |
2019-10-11 | 26694.199219 | 27013.970703 | 26694.199219 | 26816.589844 | 282080000 |
2019-10-10 | 26314.509766 | 26603.310547 | 26317.349609 | 26496.669922 | 217680000 |
2019-10-09 | 26249.75 | 26424.310547 | 26308.230469 | 26346.009766 | 190060000 |
2019-10-08 | 26139.800781 | 26421.810547 | 26276.589844 | 26164.039063 | 244590000 |
2019-10-07 | 26424.539063 | 26655.839844 | 26502.330078 | 26478.019531 | 195200000 |
2019-10-04 | 26271.699219 | 26590.740234 | 26271.699219 | 26573.720703 | 221310000 |
2019-10-03 | 25743.460938 | 26205.199219 | 26039.019531 | 26201.039063 | 241610000 |
2019-10-02 | 25974.119141 | 26438.039063 | 26425.859375 | 26078.619141 | 309640000 |
2019-10-01 | 26562.220703 | 27046.210938 | 26962.539063 | 26573.039063 | 260110000 |
2019-09-30 | 26852.330078 | 26998.859375 | 26852.330078 | 26916.830078 | 222680000 |
2019-09-27 | 26715.820313 | 27012.539063 | 26987.259766 | 26820.25 | 217780000 |
2019-09-26 | 26803.839844 | 27015.070313 | 27004.109375 | 26891.119141 | 229180000 |
2019-09-25 | 26755.859375 | 27016.560547 | 26866.710938 | 26970.710938 | 237220000 |
2019-09-24 | 26704.960938 | 27079.679688 | 27034.070313 | 26807.769531 | 301750000 |
2019-09-23 | 26831.339844 | 27011.070313 | 26851.449219 | 26949.990234 | 204240000 |
2019-09-20 | 26926.679688 | 27194.75 | 27102.179688 | 26935.070313 | 497640000 |
2019-09-19 | 27064.210938 | 27272.169922 | 27186.050781 | 27094.789063 | 212360000 |
2019-09-18 | 26899.150391 | 27161.929688 | 27075.390625 | 27147.080078 | 212860000 |
2019-09-17 | 26984.140625 | 27110.800781 | 27010.119141 | 27110.800781 | 223580000 |
2019-09-16 | 27032.560547 | 27172.869141 | 27146.060547 | 27076.820313 | 220620000 |
2019-09-13 | 27193.949219 | 27277.550781 | 27216.669922 | 27219.519531 | 255260000 |
2019-09-12 | 27105.009766 | 27306.730469 | 27197.320313 | 27182.449219 | 250010000 |
2019-09-11 | 26885.480469 | 27137.039063 | 26928.050781 | 27137.039063 | 272590000 |
2019-09-10 | 26717.050781 | 26909.429688 | 26805.830078 | 26909.429688 | 322340000 |
2019-09-09 | 26762.179688 | 26900.830078 | 26866.230469 | 26835.509766 | 273120000 |
2019-09-06 | 26708.390625 | 26860.869141 | 26790.25 | 26797.460938 | 209700000 |
2019-09-05 | 26603.150391 | 26836.300781 | 26603.150391 | 26728.150391 | 256670000 |
2019-09-04 | 26244.439453 | 26362.349609 | 26301.990234 | 26355.470703 | 202710000 |
2019-09-03 | 25978.220703 | 26198.259766 | 26198.259766 | 26118.019531 | 223210000 |
2019-08-30 | 26295.589844 | 26514.619141 | 26476.390625 | 26403.279297 | 216160000 |
2019-08-29 | 26185.710938 | 26408.839844 | 26249.089844 | 26362.25 | 208650000 |
2019-08-28 | 25637.429688 | 26041.570313 | 25712.990234 | 26036.099609 | 207070000 |
2019-08-27 | 25721.849609 | 26054.019531 | 26014.460938 | 25777.900391 | 263530000 |
2019-08-26 | 25716.390625 | 25941.25 | 25826.050781 | 25898.830078 | 222780000 |
2019-08-23 | 25507.179688 | 26320.289063 | 26134.210938 | 25628.900391 | 364260000 |
2019-08-22 | 26099.009766 | 26388.779297 | 26271.640625 | 26252.240234 | 222810000 |
2019-08-21 | 26141.769531 | 26268.320313 | 26145.359375 | 26202.730469 | 208790000 |
2019-08-20 | 25952 | 26160.119141 | 26086.859375 | 25962.439453 | 238100000 |
2019-08-19 | 26020.060547 | 26222.320313 | 26020.060547 | 26135.789063 | 252640000 |
2019-08-16 | 25678.169922 | 25929.650391 | 25678.169922 | 25886.009766 | 276210000 |
2019-08-15 | 25339.599609 | 25639.689453 | 25514.25 | 25579.390625 | 332600000 |
2019-08-14 | 25471.589844 | 26035.080078 | 26035.080078 | 25479.419922 | 352250000 |
2019-08-13 | 25833.25 | 26426.970703 | 25888.880859 | 26279.910156 | 308900000 |
2019-08-12 | 25824.939453 | 26178.949219 | 26169.910156 | 25896.439453 | 199390000 |
2019-08-09 | 26097.640625 | 26413.359375 | 26337.089844 | 26287.439453 | 240260000 |
2019-08-08 | 26038.099609 | 26383.609375 | 26086.519531 | 26378.189453 | 282530000 |
2019-08-07 | 25440.390625 | 26073.210938 | 25814.220703 | 26007.070313 | 344790000 |
2019-08-06 | 25710.869141 | 26038.679688 | 25810.619141 | 26029.519531 | 318160000 |
2019-08-05 | 25523.380859 | 26259.230469 | 26259.230469 | 25717.740234 | 422240000 |
2019-08-02 | 26249.220703 | 26570.019531 | 26528.660156 | 26485.009766 | 327640000 |
2019-08-01 | 26548.710938 | 27175.589844 | 26879.859375 | 26583.419922 | 386320000 |
2019-07-31 | 26719.599609 | 27281.650391 | 27244.669922 | 26864.269531 | 385150000 |
2019-07-30 | 27069.859375 | 27224.359375 | 27145.390625 | 27198.019531 | 293250000 |
2019-07-29 | 27178.060547 | 27275.849609 | 27192.240234 | 27221.349609 | 250850000 |
2019-07-26 | 27123.25 | 27213.699219 | 27166 | 27192.449219 | 233650000 |
2019-07-25 | 27062.480469 | 27298.429688 | 27247.390625 | 27140.980469 | 241420000 |
2019-07-24 | 27191.119141 | 27291.039063 | 27262.240234 | 27269.970703 | 244320000 |
2019-07-23 | 27204.580078 | 27368.810547 | 27231.859375 | 27349.189453 | 248850000 |
2019-07-22 | 27088.900391 | 27227.769531 | 27174.179688 | 27171.900391 | 216310000 |
2019-07-19 | 27145.779297 | 27342.960938 | 27246.380859 | 27154.199219 | 287690000 |
2019-07-18 | 27068.789063 | 27266.810547 | 27191.980469 | 27222.970703 | 216070000 |
2019-07-17 | 27218.380859 | 27343.060547 | 27320.910156 | 27219.849609 | 193930000 |
2019-07-16 | 27290.240234 | 27398.679688 | 27349.320313 | 27335.630859 | 226000000 |
2019-07-15 | 27294.169922 | 27364.689453 | 27364.689453 | 27359.160156 | 199730000 |
2019-07-12 | 27135.449219 | 27333.789063 | 27139.490234 | 27332.029297 | 248390000 |
2019-07-11 | 26916.320313 | 27088.449219 | 26950.160156 | 27088.080078 | 252300000 |
2019-07-10 | 26813.109375 | 26983.449219 | 26851.960938 | 26860.199219 | 207990000 |
2019-07-09 | 26665.570313 | 26807.699219 | 26725.119141 | 26783.490234 | 218330000 |
2019-07-08 | 26744.869141 | 26839.140625 | 26835.640625 | 26806.140625 | 214290000 |
2019-07-05 | 26733.330078 | 26950.810547 | 26867.75 | 26922.119141 | 192170000 |
2019-07-03 | 26831.439453 | 26966 | 26832.320313 | 26966 | 149840000 |
2019-07-02 | 26632.650391 | 26787.560547 | 26719.529297 | 26786.679688 | 219270000 |
2019-07-01 | 26616.210938 | 26890.640625 | 26805.859375 | 26717.429688 | 267670000 |
2019-06-28 | 26522.269531 | 26638.349609 | 26605.929688 | 26599.960938 | 499350000 |
2019-06-27 | 26465.320313 | 26607.240234 | 26523.720703 | 26526.580078 | 246930000 |
2019-06-26 | 26536.330078 | 26660.039063 | 26599.419922 | 26536.820313 | 274340000 |
2019-06-25 | 26527.660156 | 26752.310547 | 26731.609375 | 26548.220703 | 282160000 |
2019-06-24 | 26723.369141 | 26806.519531 | 26727.609375 | 26727.539063 | 232390000 |
2019-06-21 | 26705.869141 | 26907.369141 | 26749.119141 | 26719.130859 | 485560000 |
2019-06-20 | 26539.689453 | 26798.630859 | 26665.380859 | 26753.169922 | 278170000 |
2019-06-19 | 26415.050781 | 26569.75 | 26490.160156 | 26504 | 240950000 |
2019-06-18 | 26227.800781 | 26527.189453 | 26228.900391 | 26465.539063 | 273490000 |
2019-06-17 | 26049.800781 | 26165.779297 | 26108.529297 | 26112.529297 | 199500000 |
2019-06-14 | 25988.089844 | 26162.279297 | 26076.359375 | 26089.609375 | 208020000 |
2019-06-13 | 25995.710938 | 26146.910156 | 26036.939453 | 26106.769531 | 213400000 |
2019-06-12 | 25958.660156 | 26082.099609 | 26040.300781 | 26004.830078 | 223690000 |
2019-06-11 | 25998.869141 | 26248.669922 | 26180.589844 | 26048.509766 | 253490000 |
2019-06-10 | 26054.310547 | 26210.609375 | 26090.220703 | 26062.679688 | 249280000 |
2019-06-07 | 25768.720703 | 26072.75 | 25768.720703 | 25983.939453 | 263010000 |
2019-06-06 | 25518.050781 | 25800.300781 | 25567.449219 | 25720.660156 | 248070000 |
2019-06-05 | 25373.580078 | 25544.660156 | 25451 | 25539.570313 | 262660000 |
2019-06-04 | 24962.820313 | 25343.769531 | 24962.820313 | 25332.179688 | 281690000 |
2019-06-03 | 24680.570313 | 24935.210938 | 24830.160156 | 24819.779297 | 328240000 |
2019-05-31 | 24809.509766 | 25046.310547 | 25046.310547 | 24815.039063 | 292230000 |
2019-05-30 | 25066.75 | 25218.539063 | 25139.939453 | 25169.880859 | 215240000 |
2019-05-29 | 24938.240234 | 25231.460938 | 25231.460938 | 25126.410156 | 298930000 |
2019-05-28 | 25342.279297 | 25717.630859 | 25616.550781 | 25347.769531 | 358980000 |
2019-05-24 | 25496.199219 | 25670.810547 | 25551.070313 | 25585.689453 | 201370000 |
2019-05-23 | 25328.089844 | 25657.990234 | 25657.990234 | 25490.470703 | 316940000 |
2019-05-22 | 25755.109375 | 25878.210938 | 25818.460938 | 25776.609375 | 241760000 |
2019-05-21 | 25779.609375 | 25898.269531 | 25782.339844 | 25877.330078 | 260870000 |
2019-05-20 | 25560.550781 | 25751.710938 | 25655.310547 | 25679.900391 | 279560000 |
2019-05-17 | 25657.779297 | 25948.740234 | 25719.949219 | 25764 | 283760000 |
2019-05-16 | 25692.140625 | 25957.630859 | 25692.140625 | 25862.679688 | 320960000 |
2019-05-15 | 25341.939453 | 25724.890625 | 25400.130859 | 25648.019531 | 270720000 |
2019-05-14 | 25384.029297 | 25688.960938 | 25384.029297 | 25532.050781 | 291570000 |
2019-05-13 | 25222.509766 | 25568.060547 | 25568.060547 | 25324.990234 | 361240000 |
2019-05-10 | 25469.859375 | 26019.320313 | 25763.720703 | 25942.369141 | 294580000 |
2019-05-09 | 25517.390625 | 25884.890625 | 25878.849609 | 25828.359375 | 334760000 |
2019-05-08 | 25889.410156 | 26118.099609 | 25933.789063 | 25967.330078 | 276420000 |
2019-05-07 | 25789.710938 | 26276.900391 | 26276.900391 | 25965.089844 | 334960000 |
2019-05-06 | 26033.949219 | 26476.269531 | 26160.619141 | 26438.480469 | 283020000 |
2019-05-03 | 26370.089844 | 26534.960938 | 26379.140625 | 26504.949219 | 248900000 |
2019-05-02 | 26180.359375 | 26454.689453 | 26407.150391 | 26307.789063 | 287610000 |
2019-05-01 | 26426.380859 | 26689.390625 | 26639.060547 | 26430.140625 | 303850000 |
2019-04-30 | 26419.470703 | 26614.039063 | 26594.560547 | 26592.910156 | 340320000 |
2019-04-29 | 26520.75 | 26602.539063 | 26559.869141 | 26554.390625 | 279450000 |
2019-04-26 | 26392.550781 | 26543.560547 | 26454.619141 | 26543.330078 | 317290000 |
2019-04-25 | 26310.279297 | 26536.480469 | 26426.369141 | 26462.080078 | 296730000 |
2019-04-24 | 26582.859375 | 26680.580078 | 26652.560547 | 26597.050781 | 283370000 |
2019-04-23 | 26503.560547 | 26695.960938 | 26513.830078 | 26656.390625 | 311690000 |
2019-04-22 | 26458.609375 | 26553.050781 | 26510.769531 | 26511.050781 | 232570000 |
2019-04-18 | 26444.529297 | 26602.419922 | 26463.369141 | 26559.539063 | 332850000 |
2019-04-17 | 26391.859375 | 26501.019531 | 26468.529297 | 26449.539063 | 367780000 |
2019-04-16 | 26397.189453 | 26530.710938 | 26482.189453 | 26452.660156 | 302340000 |
2019-04-15 | 26316.419922 | 26424.849609 | 26407.759766 | 26384.769531 | 250620000 |
2019-04-12 | 26309.720703 | 26436.679688 | 26357.789063 | 26412.300781 | 369910000 |
2019-04-11 | 26062.589844 | 26229.880859 | 26188.210938 | 26143.050781 | 211680000 |
2019-04-10 | 26101.240234 | 26209.490234 | 26173.710938 | 26157.160156 | 203130000 |
2019-04-09 | 26103.140625 | 26246.339844 | 26243.539063 | 26150.580078 | 244410000 |
2019-04-08 | 26246.029297 | 26344.650391 | 26312.669922 | 26341.019531 | 229380000 |
2019-04-05 | 26370.820313 | 26487.570313 | 26427.560547 | 26424.990234 | 229550000 |
2019-04-04 | 26212.779297 | 26398.900391 | 26213.419922 | 26384.630859 | 233040000 |
2019-04-03 | 26138.470703 | 26282.169922 | 26238.029297 | 26218.130859 | 271980000 |
2019-04-02 | 26122.310547 | 26221.240234 | 26213.550781 | 26179.130859 | 250940000 |
2019-04-01 | 26071.689453 | 26280.900391 | 26075.099609 | 26258.419922 | 295570000 |
2019-03-29 | 25771.669922 | 25949.320313 | 25827.310547 | 25928.679688 | 300620000 |
2019-03-28 | 25576.689453 | 25743.410156 | 25693.320313 | 25717.460938 | 237170000 |
2019-03-27 | 25425.269531 | 25758.169922 | 25676.339844 | 25625.589844 | 270340000 |
2019-03-26 | 25544.779297 | 25796.289063 | 25649.560547 | 25657.730469 | 305110000 |
2019-03-25 | 25372.259766 | 25603.269531 | 25490.720703 | 25516.830078 | 303120000 |
2019-03-22 | 25501.449219 | 25877.009766 | 25844.650391 | 25502.320313 | 386510000 |
2019-03-21 | 25657.779297 | 26009.900391 | 25688.439453 | 25962.509766 | 335250000 |
2019-03-20 | 25670.630859 | 25929.519531 | 25867.789063 | 25745.669922 | 321980000 |
2019-03-19 | 25814.919922 | 26109.679688 | 25987.869141 | 25887.380859 | 342250000 |
2019-03-18 | 25785.660156 | 25924.769531 | 25801.880859 | 25914.099609 | 303170000 |
2019-03-15 | 25649.699219 | 25927.910156 | 25720.960938 | 25848.869141 | 616910000 |
2019-03-14 | 25621.310547 | 25752.839844 | 25692.310547 | 25709.939453 | 302790000 |
2019-03-13 | 25571.310547 | 25776.490234 | 25637.230469 | 25702.890625 | 331410000 |
2019-03-12 | 25522.169922 | 25675.439453 | 25600.300781 | 25554.660156 | 317730000 |
2019-03-11 | 25208 | 25661.630859 | 25208 | 25650.880859 | 309790000 |
2019-03-08 | 25252.460938 | 25466.140625 | 25347.380859 | 25450.240234 | 270500000 |
2019-03-07 | 25352.550781 | 25645.449219 | 25645.449219 | 25473.230469 | 289140000 |
2019-03-06 | 25633.710938 | 25837.609375 | 25818.759766 | 25673.460938 | 256250000 |
2019-03-05 | 25725.630859 | 25877.150391 | 25829.070313 | 25806.630859 | 252260000 |
2019-03-04 | 25611.550781 | 26155.980469 | 26122.189453 | 25819.650391 | 295510000 |
2019-03-01 | 25914.369141 | 26143.919922 | 26019.669922 | 26026.320313 | 289890000 |
2019-02-28 | 25896.560547 | 26029.210938 | 25984.279297 | 25916 | 338520000 |
2019-02-27 | 25877.240234 | 26039.679688 | 25995.599609 | 25985.160156 | 255380000 |
2019-02-26 | 25966.009766 | 26155.289063 | 26051.609375 | 26057.980469 | 257850000 |
2019-02-25 | 26080.660156 | 26241.419922 | 26126.150391 | 26091.949219 | 281600000 |
2019-02-22 | 25906.269531 | 26052.900391 | 25906.269531 | 26031.810547 | 279760000 |
2019-02-21 | 25762.210938 | 25938.880859 | 25922.410156 | 25850.630859 | 255710000 |
2019-02-20 | 25846.480469 | 25986.199219 | 25872.259766 | 25954.439453 | 287880000 |
2019-02-19 | 25820.009766 | 25961.439453 | 25849.849609 | 25891.320313 | 280620000 |
2019-02-15 | 25564.630859 | 25883.720703 | 25564.630859 | 25883.25 | 328530000 |
2019-02-14 | 25308.089844 | 25558.900391 | 25460.650391 | 25439.390625 | 313010000 |
2019-02-13 | 25480.859375 | 25625.949219 | 25480.859375 | 25543.269531 | 263330000 |
2019-02-12 | 25152.029297 | 25458.980469 | 25152.029297 | 25425.759766 | 278110000 |
2019-02-11 | 25009.099609 | 25196.75 | 25142.810547 | 25053.109375 | 241700000 |
2019-02-08 | 24883.039063 | 25106.390625 | 25042.359375 | 25106.330078 | 248210000 |
2019-02-07 | 25000.519531 | 25314.259766 | 25265.810547 | 25169.529297 | 295460000 |
2019-02-06 | 25312.060547 | 25439.039063 | 25371.570313 | 25390.300781 | 247590000 |
2019-02-05 | 25287.650391 | 25427.320313 | 25287.929688 | 25411.519531 | 310650000 |
2019-02-04 | 24977.669922 | 25239.910156 | 25062.119141 | 25239.369141 | 298540000 |
2019-02-01 | 24982.490234 | 25193.150391 | 25025.310547 | 25063.890625 | 372090000 |
2019-01-31 | 24842.089844 | 25049.619141 | 24954.480469 | 24999.669922 | 507350000 |
2019-01-30 | 24790.900391 | 25109.619141 | 24826.519531 | 25014.859375 | 397330000 |
2019-01-29 | 24504.039063 | 24674.869141 | 24519.619141 | 24579.960938 | 330870000 |
2019-01-28 | 24323.939453 | 24596.980469 | 24596.980469 | 24528.220703 | 347170000 |
2019-01-25 | 24676.75 | 24860.150391 | 24687.210938 | 24737.199219 | 376890000 |
2019-01-24 | 24422.730469 | 24626.300781 | 24579.960938 | 24553.240234 | 320170000 |
2019-01-23 | 24307.169922 | 24700.980469 | 24577.25 | 24575.619141 | 318600000 |
2019-01-22 | 24244.310547 | 24607.759766 | 24607.759766 | 24404.480469 | 338480000 |
2019-01-18 | 24459.029297 | 24750.220703 | 24534.189453 | 24706.349609 | 372970000 |
2019-01-17 | 24088.900391 | 24474.460938 | 24147.089844 | 24370.099609 | 288590000 |
2019-01-16 | 24119.720703 | 24288.609375 | 24139.910156 | 24207.160156 | 302830000 |
2019-01-15 | 23887.929688 | 24099.140625 | 23914.109375 | 24065.589844 | 291570000 |
2019-01-14 | 23765.240234 | 23964.900391 | 23880.529297 | 23909.839844 | 277560000 |
2019-01-11 | 23798.160156 | 23996.320313 | 23940.009766 | 23995.949219 | 262650000 |
2019-01-10 | 23703.25 | 24014.779297 | 23811.109375 | 24001.919922 | 338150000 |
2019-01-09 | 23703.160156 | 24084.710938 | 23844.269531 | 23879.119141 | 324570000 |
2019-01-08 | 23581.449219 | 23864.650391 | 23680.320313 | 23787.449219 | 317420000 |
2019-01-07 | 23301.589844 | 23687.740234 | 23474.259766 | 23531.349609 | 334200000 |
2019-01-04 | 22894.919922 | 23518.640625 | 22894.919922 | 23433.160156 | 396020000 |
2019-01-03 | 22638.410156 | 23176.390625 | 23176.390625 | 22686.220703 | 424240000 |
2019-01-02 | 22928.589844 | 23413.470703 | 23058.609375 | 23346.240234 | 321570000 |
2018-12-31 | 23118.300781 | 23333.179688 | 23153.939453 | 23327.460938 | 288830000 |
2018-12-28 | 22981.330078 | 23381.880859 | 23213.609375 | 23062.400391 | 336510000 |
2018-12-27 | 22267.419922 | 23138.890625 | 22629.060547 | 23138.820313 | 407940000 |
2018-12-26 | 21712.529297 | 22878.919922 | 21857.730469 | 22878.449219 | 433080000 |
2018-12-24 | 21792.199219 | 22339.869141 | 22317.279297 | 21792.199219 | 308420000 |
2018-12-21 | 22396.339844 | 23254.589844 | 22871.740234 | 22445.369141 | 900510000 |
2018-12-20 | 22644.310547 | 23282.199219 | 23224.119141 | 22859.599609 | 576700000 |
2018-12-19 | 23162.640625 | 24057.339844 | 23693.330078 | 23323.660156 | 503550000 |
2018-12-18 | 23516.019531 | 23927.769531 | 23769.130859 | 23675.640625 | 408070000 |
2018-12-17 | 23456.880859 | 24088.080078 | 23986.830078 | 23592.980469 | 466740000 |
2018-12-14 | 24033.789063 | 24431.140625 | 24408.039063 | 24100.509766 | 416940000 |
2018-12-13 | 24473.289063 | 24740.960938 | 24575.859375 | 24597.380859 | 299970000 |
2018-12-12 | 24509.089844 | 24828.289063 | 24509.089844 | 24527.269531 | 344330000 |
2018-12-11 | 24221.060547 | 24791.259766 | 24719.910156 | 24370.240234 | 342960000 |
2018-12-10 | 23881.369141 | 24500.810547 | 24360.949219 | 24423.259766 | 389690000 |
2018-12-07 | 24284.779297 | 25095.619141 | 24918.820313 | 24388.949219 | 398230000 |
2018-12-06 | 24242.220703 | 24951.009766 | 24737.419922 | 24947.669922 | 471690000 |
2018-12-04 | 25008.109375 | 25773.119141 | 25752.560547 | 25027.070313 | 418900000 |
2018-12-03 | 25670.509766 | 25980.210938 | 25779.570313 | 25826.429688 | 388480000 |
2018-11-30 | 25250.970703 | 25549.710938 | 25307.140625 | 25538.460938 | 482250000 |
2018-11-29 | 25202.789063 | 25479.039063 | 25343.650391 | 25338.839844 | 305110000 |
2018-11-28 | 24832.839844 | 25368.929688 | 24832.839844 | 25366.429688 | 362160000 |
2018-11-27 | 24416.029297 | 24750.730469 | 24557.019531 | 24748.730469 | 308250000 |
2018-11-26 | 24364.130859 | 24673.289063 | 24364.130859 | 24640.240234 | 306280000 |
2018-11-23 | 24268.740234 | 24408.800781 | 24336.400391 | 24285.949219 | 155940000 |
2018-11-21 | 24463.279297 | 24669.789063 | 24541.650391 | 24464.689453 | 289370000 |
2018-11-20 | 24368.980469 | 24707.259766 | 24618.679688 | 24465.640625 | 445920000 |
2018-11-19 | 24900.980469 | 25392.609375 | 25392.609375 | 25017.439453 | 358090000 |
2018-11-16 | 25147.800781 | 25510.230469 | 25242.349609 | 25413.220703 | 354460000 |
2018-11-15 | 24787.789063 | 25354.560547 | 25061.480469 | 25289.269531 | 392750000 |
2018-11-14 | 24935.820313 | 25501.289063 | 25388.080078 | 25080.5 | 384240000 |
2018-11-13 | 25193.779297 | 25511.029297 | 25321.210938 | 25286.490234 | 339690000 |
2018-11-12 | 25340.509766 | 25966.710938 | 25959.330078 | 25387.179688 | 346910000 |
2018-11-09 | 25882.910156 | 26161.490234 | 26149.109375 | 25989.300781 | 324450000 |
2018-11-08 | 26081.900391 | 26277.820313 | 26139.589844 | 26191.220703 | 295650000 |
2018-11-07 | 25765.880859 | 26200.140625 | 25788.460938 | 26180.300781 | 361780000 |
2018-11-06 | 25444.900391 | 25651.859375 | 25452.830078 | 25635.009766 | 265450000 |
2018-11-05 | 25261.470703 | 25507.349609 | 25261.470703 | 25461.699219 | 334740000 |
2018-11-02 | 25078.720703 | 25578.980469 | 25443.599609 | 25270.830078 | 429480000 |
2018-11-01 | 25108.109375 | 25396.470703 | 25142.080078 | 25380.740234 | 383970000 |
2018-10-31 | 25008.820313 | 25336.550781 | 25008.820313 | 25115.759766 | 448930000 |
2018-10-30 | 24415.689453 | 24906.679688 | 24482.039063 | 24874.640625 | 470050000 |
2018-10-29 | 24122.230469 | 25040.580078 | 24818.980469 | 24442.919922 | 443850000 |
2018-10-26 | 24445.189453 | 24916.160156 | 24770.25 | 24688.310547 | 505310000 |
2018-10-25 | 24645.560547 | 25104.289063 | 24736.539063 | 24984.550781 | 439670000 |
2018-10-24 | 24533.189453 | 25306.230469 | 25172.880859 | 24583.419922 | 496400000 |
2018-10-23 | 24768.789063 | 25307.699219 | 25038.460938 | 25191.429688 | 436430000 |
2018-10-22 | 25236.050781 | 25561.339844 | 25492.140625 | 25317.410156 | 314940000 |
2018-10-19 | 25350.019531 | 25608.710938 | 25421.089844 | 25444.339844 | 350810000 |
2018-10-18 | 25236.009766 | 25691.460938 | 25645.560547 | 25379.449219 | 328020000 |
2018-10-17 | 25479.160156 | 25810.089844 | 25705.869141 | 25706.679688 | 298210000 |
2018-10-16 | 25351.529297 | 25817.679688 | 25351.529297 | 25798.419922 | 305800000 |
2018-10-15 | 25243.880859 | 25482.419922 | 25332.460938 | 25250.550781 | 287320000 |
2018-10-12 | 25000.830078 | 25467.550781 | 25407.630859 | 25339.990234 | 397510000 |
2018-10-11 | 24899.769531 | 25683.640625 | 25518.390625 | 25052.830078 | 522880000 |
2018-10-10 | 25567.099609 | 26487.869141 | 26441.730469 | 25598.740234 | 438200000 |
2018-10-09 | 26324.160156 | 26539.939453 | 26469.189453 | 26430.570313 | 282560000 |
2018-10-08 | 26223.089844 | 26529.349609 | 26399.449219 | 26486.779297 | 273020000 |
2018-10-05 | 26301.810547 | 26676.160156 | 26632.769531 | 26447.050781 | 267100000 |
2018-10-04 | 26471.609375 | 26793.820313 | 26784.080078 | 26627.480469 | 289600000 |
2018-10-03 | 26789.080078 | 26951.810547 | 26833.470703 | 26828.390625 | 280130000 |
2018-10-02 | 26627.660156 | 26824.779297 | 26648.910156 | 26773.939453 | 258290000 |
2018-10-01 | 26596.050781 | 26737.980469 | 26598.359375 | 26651.210938 | 238320000 |
2018-09-28 | 26383.570313 | 26515.759766 | 26407.660156 | 26458.310547 | 264030000 |
2018-09-27 | 26379.949219 | 26557.009766 | 26418.269531 | 26439.929688 | 226350000 |
2018-09-26 | 26349.339844 | 26606.089844 | 26536.859375 | 26385.279297 | 262620000 |
2018-09-25 | 26475.580078 | 26634.849609 | 26601.580078 | 26492.210938 | 234110000 |
2018-09-24 | 26548.679688 | 26709.939453 | 26705.25 | 26562.050781 | 254850000 |
2018-09-21 | 26680.369141 | 26769.160156 | 26726.25 | 26743.5 | 657620000 |
2018-09-20 | 26519.390625 | 26697.490234 | 26519.390625 | 26656.980469 | 260480000 |
2018-09-19 | 26280.759766 | 26464.410156 | 26287.839844 | 26405.759766 | 251330000 |
2018-09-18 | 26076.210938 | 26317.339844 | 26076.210938 | 26246.960938 | 243000000 |
2018-09-17 | 26030.349609 | 26184.470703 | 26151.660156 | 26062.119141 | 230230000 |
2018-09-14 | 26068.289063 | 26211.109375 | 26169.560547 | 26154.669922 | 228640000 |
2018-09-13 | 26067.080078 | 26191.640625 | 26083.939453 | 26145.990234 | 260800000 |
2018-09-12 | 25929.429688 | 26145.720703 | 25989.070313 | 25998.919922 | 282770000 |
2018-09-11 | 25754.320313 | 26019.919922 | 25841.140625 | 25971.060547 | 265960000 |
2018-09-10 | 25854.130859 | 26039.960938 | 25991.910156 | 25857.070313 | 252170000 |
2018-09-07 | 25818.390625 | 26002.990234 | 25951.019531 | 25916.539063 | 281350000 |
2018-09-06 | 25880.839844 | 26073.679688 | 25973.019531 | 25995.869141 | 262380000 |
2018-09-05 | 25871.039063 | 26011.220703 | 25919.839844 | 25974.990234 | 289210000 |
2018-09-04 | 25805.949219 | 25971.769531 | 25916.070313 | 25952.480469 | 254600000 |
2018-08-31 | 25879.769531 | 26028.830078 | 25964.849609 | 25964.820313 | 273440000 |
2018-08-30 | 25934.800781 | 26104.369141 | 26099.009766 | 25986.919922 | 240440000 |
2018-08-29 | 26035.300781 | 26167.939453 | 26082.529297 | 26124.570313 | 214960000 |
2018-08-28 | 26037.849609 | 26122.240234 | 26092.699219 | 26064.019531 | 211470000 |
2018-08-27 | 25882.710938 | 26067.570313 | 25882.710938 | 26049.640625 | 220510000 |
2018-08-24 | 25688.580078 | 25826.050781 | 25688.580078 | 25790.349609 | 200330000 |
2018-08-23 | 25608.019531 | 25762.560547 | 25714.859375 | 25656.980469 | 213270000 |
2018-08-22 | 25722.429688 | 25836.160156 | 25825.060547 | 25733.599609 | 200480000 |
2018-08-21 | 25784.900391 | 25888.820313 | 25786.990234 | 25822.289063 | 241620000 |
2018-08-20 | 25716.410156 | 25790.169922 | 25727.699219 | 25758.689453 | 248570000 |
2018-08-17 | 25521.660156 | 25728.160156 | 25550.800781 | 25669.320313 | 284160000 |
2018-08-16 | 25294.970703 | 25607.339844 | 25294.970703 | 25558.730469 | 342430000 |
2018-08-15 | 24965.769531 | 25235.369141 | 25235.369141 | 25162.410156 | 295810000 |
2018-08-14 | 25201.869141 | 25339.509766 | 25215.689453 | 25299.919922 | 219210000 |
2018-08-13 | 25153.929688 | 25381.390625 | 25327.189453 | 25187.699219 | 219990000 |
2018-08-10 | 25222.880859 | 25401.189453 | 25401.189453 | 25313.140625 | 234480000 |
2018-08-09 | 25492.689453 | 25613.310547 | 25589.789063 | 25509.230469 | 214970000 |
2018-08-08 | 25557.480469 | 25634.109375 | 25615.720703 | 25583.75 | 217770000 |
2018-08-07 | 25551.650391 | 25692.720703 | 25551.650391 | 25628.910156 | 239910000 |
2018-08-06 | 25381.380859 | 25540.019531 | 25437.429688 | 25502.179688 | 238990000 |
2018-08-03 | 25325.169922 | 25467.900391 | 25360.369141 | 25462.580078 | 239020000 |
2018-08-02 | 25120.070313 | 25360.480469 | 25256.449219 | 25326.160156 | 307700000 |
2018-08-01 | 25278.320313 | 25488.800781 | 25461.630859 | 25333.820313 | 315880000 |
2018-07-31 | 25345.210938 | 25490.980469 | 25345.210938 | 25415.189453 | 348700000 |
2018-07-30 | 25287.380859 | 25500.160156 | 25439.320313 | 25306.830078 | 296880000 |
2018-07-27 | 25370.070313 | 25580.220703 | 25520.519531 | 25451.060547 | 329680000 |
2018-07-26 | 25463.160156 | 25587.240234 | 25468.550781 | 25527.070313 | 297530000 |
2018-07-25 | 25113.550781 | 25432.869141 | 25183.699219 | 25414.099609 | 273670000 |
2018-07-24 | 25092.429688 | 25286.619141 | 25092.429688 | 25241.939453 | 274940000 |
2018-07-23 | 24983.330078 | 25081.449219 | 25036.900391 | 25044.289063 | 228820000 |
2018-07-20 | 24986.349609 | 25124.099609 | 25041.140625 | 25058.119141 | 274080000 |
2018-07-19 | 25052.619141 | 25154.169922 | 25139.150391 | 25064.5 | 285760000 |
2018-07-18 | 25101.119141 | 25215.320313 | 25133.789063 | 25199.289063 | 252870000 |
2018-07-17 | 24989.609375 | 25155.390625 | 25033.919922 | 25119.890625 | 250450000 |
2018-07-16 | 24979.640625 | 25072.410156 | 25025.580078 | 25064.359375 | 231270000 |
2018-07-13 | 24890.060547 | 25043.210938 | 24926.070313 | 25019.410156 | 255520000 |
2018-07-12 | 24802.900391 | 24939.970703 | 24802.900391 | 24924.890625 | 233150000 |
2018-07-11 | 24663.820313 | 24815.160156 | 24789.480469 | 24700.449219 | 237370000 |
2018-07-10 | 24806.970703 | 24945.380859 | 24806.970703 | 24919.660156 | 235040000 |
2018-07-09 | 24518.429688 | 24796.519531 | 24519.199219 | 24776.589844 | 240580000 |
2018-07-06 | 24281.470703 | 24520.289063 | 24352.470703 | 24456.480469 | 219450000 |
2018-07-05 | 24177.439453 | 24372.800781 | 24285.820313 | 24356.740234 | 237670000 |
2018-07-03 | 24150.849609 | 24444.880859 | 24359.390625 | 24174.820313 | 160960000 |
2018-07-02 | 24077.560547 | 24319.419922 | 24161.529297 | 24307.179688 | 244110000 |
2018-06-29 | 24269.710938 | 24509.519531 | 24323.929688 | 24271.410156 | 329070000 |
2018-06-28 | 23997.210938 | 24308.160156 | 24064.189453 | 24216.050781 | 305020000 |
2018-06-27 | 24115.820313 | 24569.019531 | 24303.109375 | 24117.589844 | 313790000 |
2018-06-26 | 24241.220703 | 24384.210938 | 24281.890625 | 24283.109375 | 301130000 |
2018-06-25 | 24084.390625 | 24463.730469 | 24463.730469 | 24252.800781 | 439130000 |
2018-06-22 | 24526.970703 | 24663.179688 | 24526.970703 | 24580.890625 | 473970000 |
2018-06-21 | 24406.630859 | 24639.210938 | 24639.210938 | 24461.699219 | 349570000 |
2018-06-20 | 24628.390625 | 24804.759766 | 24771.169922 | 24657.800781 | 359520000 |
2018-06-19 | 24567.75 | 24763.589844 | 24763.589844 | 24700.210938 | 376380000 |
2018-06-18 | 24825.769531 | 25003.099609 | 24944.279297 | 24987.470703 | 337070000 |
2018-06-15 | 24894.380859 | 25130.820313 | 25116.710938 | 25090.480469 | 659370000 |
2018-06-14 | 25138.599609 | 25332.5 | 25254.650391 | 25175.310547 | 341170000 |
2018-06-13 | 25191.419922 | 25362.070313 | 25328.650391 | 25201.199219 | 329700000 |
2018-06-12 | 25247.039063 | 25364.369141 | 25346.820313 | 25320.730469 | 265750000 |
2018-06-11 | 25290.199219 | 25402.830078 | 25336.669922 | 25322.310547 | 276740000 |
2018-06-08 | 25165.699219 | 25325.630859 | 25209.289063 | 25316.529297 | 317510000 |
2018-06-07 | 25164.480469 | 25326.089844 | 25192.140625 | 25241.410156 | 357680000 |
2018-06-06 | 24854.140625 | 25146.460938 | 24854.140625 | 25146.390625 | 316090000 |
2018-06-05 | 24710.820313 | 24838.779297 | 24820.119141 | 24799.980469 | 306340000 |
2018-06-04 | 24722.140625 | 24859.369141 | 24727.550781 | 24813.689453 | 340400000 |
2018-06-01 | 24542.089844 | 24673.599609 | 24542.089844 | 24635.210938 | 315710000 |
2018-05-31 | 24352.150391 | 24620.789063 | 24620.789063 | 24415.839844 | 429740000 |
2018-05-30 | 24459.089844 | 24714.480469 | 24467.830078 | 24667.779297 | 324870000 |
2018-05-29 | 24247.839844 | 24635.179688 | 24606.589844 | 24361.449219 | 395810000 |
2018-05-25 | 24687.810547 | 24824.220703 | 24781.289063 | 24753.089844 | 257210000 |
2018-05-24 | 24605.900391 | 24877.359375 | 24877.359375 | 24811.759766 | 347050000 |
2018-05-23 | 24667.119141 | 24889.460938 | 24757.710938 | 24886.810547 | 399610000 |
2018-05-22 | 24812.060547 | 25064.990234 | 25047.550781 | 24834.410156 | 288200000 |
2018-05-21 | 24883.060547 | 25086.490234 | 24883.060547 | 25013.289063 | 308920000 |
2018-05-18 | 24664.869141 | 24774.970703 | 24707.720703 | 24715.089844 | 269700000 |
2018-05-17 | 24639.400391 | 24839.490234 | 24752.400391 | 24713.980469 | 314650000 |
2018-05-16 | 24672.789063 | 24801.189453 | 24722.320313 | 24768.929688 | 280810000 |
2018-05-15 | 24629.390625 | 24809.550781 | 24809.550781 | 24706.410156 | 301900000 |
2018-05-14 | 24862.519531 | 24994.189453 | 24879.369141 | 24899.410156 | 282860000 |
2018-05-11 | 24717.5 | 24868.650391 | 24758.640625 | 24831.169922 | 274150000 |
2018-05-10 | 24575.910156 | 24794.990234 | 24591.660156 | 24739.529297 | 304210000 |
2018-05-09 | 24323.869141 | 24586.480469 | 24399.179688 | 24542.539063 | 361580000 |
2018-05-08 | 24198.339844 | 24412.339844 | 24341.349609 | 24360.210938 | 344940000 |
2018-05-07 | 24263.419922 | 24479.449219 | 24317.660156 | 24357.320313 | 307670000 |
2018-05-04 | 23778.869141 | 24333.349609 | 23865.220703 | 24262.509766 | 329480000 |
2018-05-03 | 23531.310547 | 23996.150391 | 23836.230469 | 23930.150391 | 389240000 |
2018-05-02 | 23886.300781 | 24185.519531 | 24097.630859 | 23924.980469 | 385350000 |
2018-05-01 | 23808.189453 | 24117.289063 | 24117.289063 | 24099.050781 | 380070000 |
2018-04-30 | 24163.080078 | 24498.230469 | 24410.410156 | 24163.150391 | 416650000 |
2018-04-27 | 24194.449219 | 24359.380859 | 24342.140625 | 24311.189453 | 392810000 |
2018-04-26 | 24128.720703 | 24402.460938 | 24128.720703 | 24322.339844 | 390360000 |
2018-04-25 | 23823.080078 | 24146.339844 | 24070.199219 | 24083.830078 | 437100000 |
2018-04-24 | 23828.730469 | 24579.939453 | 24579.939453 | 24024.130859 | 468180000 |
2018-04-23 | 24328.539063 | 24536.890625 | 24488.070313 | 24448.689453 | 351030000 |
2018-04-20 | 24375.039063 | 24678.070313 | 24657.390625 | 24462.939453 | 537770000 |
2018-04-19 | 24557.029297 | 24762.480469 | 24711.300781 | 24664.890625 | 381110000 |
2018-04-18 | 24721.089844 | 24832.539063 | 24820.849609 | 24748.070313 | 302030000 |
2018-04-17 | 24681.789063 | 24858.970703 | 24681.789063 | 24786.630859 | 342410000 |
2018-04-16 | 24480.199219 | 24675.359375 | 24483.150391 | 24573.039063 | 305070000 |
2018-04-13 | 24243.740234 | 24646.449219 | 24582.820313 | 24360.140625 | 331890000 |
2018-04-12 | 24302.820313 | 24592.119141 | 24302.820313 | 24483.050781 | 336130000 |
2018-04-11 | 24150.869141 | 24366.570313 | 24274.189453 | 24189.449219 | 286360000 |
2018-04-10 | 24198.949219 | 24511.349609 | 24198.949219 | 24408 | 368590000 |
2018-04-09 | 23954.830078 | 24373.179688 | 24037.519531 | 23979.099609 | 380790000 |
2018-04-06 | 23738.199219 | 24434.400391 | 24373.599609 | 23932.759766 | 395990000 |
2018-04-05 | 24313.910156 | 24622.259766 | 24313.910156 | 24505.220703 | 347790000 |
2018-04-04 | 23523.160156 | 24308.960938 | 23654.150391 | 24264.300781 | 388540000 |
2018-04-03 | 23664.330078 | 24044.349609 | 23698.330078 | 24033.359375 | 394130000 |
2018-04-02 | 23344.519531 | 24123.800781 | 24076.599609 | 23644.189453 | 509820000 |
2018-03-29 | 23928.130859 | 24314.300781 | 23949.179688 | 24103.109375 | 463550000 |
2018-03-28 | 23728.669922 | 24092.470703 | 23883.080078 | 23848.419922 | 530040000 |
2018-03-27 | 23708.730469 | 24446.220703 | 24276.619141 | 23857.710938 | 524480000 |
2018-03-26 | 23741.220703 | 24232.300781 | 23825.740234 | 24202.599609 | 479540000 |
2018-03-23 | 23509.060547 | 24108.470703 | 23995.179688 | 23533.199219 | 482550000 |
2018-03-22 | 23938.740234 | 24526.009766 | 24526.009766 | 23957.890625 | 439280000 |
2018-03-21 | 24655.400391 | 24977.650391 | 24723.490234 | 24682.310547 | 343230000 |
2018-03-20 | 24650.640625 | 24803.609375 | 24650.640625 | 24727.269531 | 342510000 |
2018-03-19 | 24453.140625 | 24893.689453 | 24893.689453 | 24610.910156 | 377990000 |
2018-03-16 | 24857.089844 | 25031 | 24877.339844 | 24946.509766 | 654240000 |
2018-03-15 | 24753.289063 | 25053.869141 | 24837.289063 | 24873.660156 | 316310000 |
2018-03-14 | 24668.830078 | 25130.119141 | 25086.970703 | 24758.119141 | 356830000 |
2018-03-13 | 24947.5 | 25376.400391 | 25257.75 | 25007.029297 | 447880000 |
2018-03-12 | 25152.019531 | 25449.150391 | 25372.439453 | 25178.609375 | 362580000 |
2018-03-09 | 25004.890625 | 25336.330078 | 25004.890625 | 25335.740234 | 371570000 |
2018-03-08 | 24703.050781 | 24950.490234 | 24853.410156 | 24895.210938 | 327300000 |
2018-03-07 | 24535.119141 | 24849.679688 | 24758.150391 | 24801.359375 | 394070000 |
2018-03-06 | 24708.410156 | 24995.240234 | 24965.890625 | 24884.119141 | 331770000 |
2018-03-05 | 24387.150391 | 24961 | 24471.310547 | 24874.759766 | 383910000 |
2018-03-02 | 24217.759766 | 24592.460938 | 24394.910156 | 24538.060547 | 437130000 |
2018-03-01 | 24442.560547 | 25185.349609 | 25024.039063 | 24608.980469 | 506280000 |
2018-02-28 | 25022.419922 | 25576.150391 | 25485.150391 | 25029.199219 | 451870000 |
2018-02-27 | 25407.830078 | 25800.349609 | 25735.779297 | 25410.029297 | 438390000 |
2018-02-26 | 25398.560547 | 25732.800781 | 25403.349609 | 25709.269531 | 473360000 |
2018-02-23 | 25028.730469 | 25313.910156 | 25050.509766 | 25309.990234 | 335420000 |
2018-02-22 | 24854.830078 | 25156.720703 | 24855.410156 | 24962.480469 | 378900000 |
2018-02-21 | 24792.990234 | 25267.990234 | 24988.060547 | 24797.779297 | 456070000 |
2018-02-20 | 24884.189453 | 25179.009766 | 25124.910156 | 24964.75 | 421510000 |
2018-02-16 | 25149.259766 | 25432.419922 | 25165.939453 | 25219.380859 | 406730000 |
2018-02-15 | 24809.419922 | 25203.949219 | 25047.820313 | 25200.369141 | 416780000 |
2018-02-14 | 24490.359375 | 24925.949219 | 24535.820313 | 24893.490234 | 431160000 |
2018-02-13 | 24421.029297 | 24705.720703 | 24540.330078 | 24640.449219 | 374410000 |
2018-02-12 | 24290.480469 | 24765.160156 | 24337.759766 | 24601.269531 | 496610000 |
2018-02-09 | 23360.289063 | 24382.140625 | 23992.669922 | 24190.900391 | 735030000 |
2018-02-08 | 23849.230469 | 24903.679688 | 24902.300781 | 23860.460938 | 657500000 |
2018-02-07 | 24785.439453 | 25293.960938 | 24892.869141 | 24893.349609 | 504620000 |
2018-02-06 | 23778.740234 | 24946.230469 | 24085.169922 | 24912.769531 | 823940000 |
2018-02-05 | 23923.880859 | 25520.529297 | 25337.869141 | 24345.75 | 714450000 |
2018-02-02 | 25490.660156 | 26061.789063 | 26061.789063 | 25520.960938 | 522880000 |
2018-02-01 | 26014.439453 | 26306.699219 | 26083.039063 | 26186.710938 | 410620000 |
2018-01-31 | 26050.980469 | 26338.029297 | 26268.169922 | 26149.390625 | 479130000 |
2018-01-30 | 26028.419922 | 26256.990234 | 26198.449219 | 26076.890625 | 448330000 |
2018-01-29 | 26435.339844 | 26608.900391 | 26584.279297 | 26439.480469 | 421000000 |
2018-01-26 | 26425.349609 | 26616.710938 | 26466.740234 | 26616.710938 | 477780000 |
2018-01-25 | 26259.720703 | 26458.25 | 26313.060547 | 26392.789063 | 401390000 |
2018-01-24 | 26106.939453 | 26392.800781 | 26282.070313 | 26252.119141 | 518790000 |
2018-01-23 | 26143.900391 | 26246.189453 | 26214.869141 | 26210.810547 | 433490000 |
2018-01-22 | 25974.650391 | 26215.230469 | 26025.320313 | 26214.599609 | 431200000 |
2018-01-19 | 25942.830078 | 26071.720703 | 25987.349609 | 26071.720703 | 585000000 |
2018-01-18 | 25947.320313 | 26153.419922 | 26149.550781 | 26017.810547 | 492780000 |
2018-01-17 | 25865.019531 | 26130.449219 | 25910.779297 | 26115.650391 | 522720000 |
2018-01-16 | 25702.990234 | 26086.119141 | 25987.619141 | 25792.859375 | 606520000 |
2018-01-12 | 25633.080078 | 25810.429688 | 25638.390625 | 25803.189453 | 376390000 |
2018-01-11 | 25396.189453 | 25575.419922 | 25398.599609 | 25574.730469 | 346830000 |
2018-01-10 | 25256.990234 | 25404.919922 | 25348.130859 | 25369.130859 | 341470000 |
2018-01-09 | 25308.410156 | 25439.779297 | 25312.050781 | 25385.800781 | 333490000 |
2018-01-08 | 25235.410156 | 25311.990234 | 25308.400391 | 25283 | 341390000 |
2018-01-05 | 25112.009766 | 25299.789063 | 25114.919922 | 25295.869141 | 358020000 |
2018-01-04 | 24963.269531 | 25105.960938 | 24964.859375 | 25075.130859 | 403280000 |
2018-01-03 | 24825.550781 | 24941.919922 | 24850.449219 | 24922.679688 | 456790000 |
2018-01-02 | 24741.699219 | 24864.189453 | 24809.349609 | 24824.009766 | 341130000 |
2017-12-29 | 24719.220703 | 24871.660156 | 24849.630859 | 24719.220703 | 270760000 |
2017-12-28 | 24797.130859 | 24839.230469 | 24807.210938 | 24837.509766 | 200960000 |
2017-12-27 | 24731.679688 | 24789.519531 | 24766.519531 | 24774.300781 | 225890000 |
2017-12-26 | 24708.419922 | 24778.130859 | 24715.839844 | 24746.210938 | 208290000 |
2017-12-22 | 24717.509766 | 24784.150391 | 24764.039063 | 24754.060547 | 255140000 |
2017-12-21 | 24766.269531 | 24850.910156 | 24778.259766 | 24782.289063 | 339530000 |
2017-12-20 | 24697.109375 | 24852.439453 | 24838.089844 | 24726.650391 | 341790000 |
2017-12-19 | 24715.599609 | 24850.109375 | 24834.380859 | 24754.75 | 335330000 |
2017-12-18 | 24739.560547 | 24876.070313 | 24739.560547 | 24792.199219 | 354880000 |
2017-12-15 | 24584.439453 | 24688.619141 | 24585.710938 | 24651.740234 | 635740000 |
2017-12-14 | 24508.660156 | 24672.480469 | 24631.009766 | 24508.660156 | 314780000 |
2017-12-13 | 24518.300781 | 24666.019531 | 24525.189453 | 24585.429688 | 325280000 |
2017-12-12 | 24443.830078 | 24552.970703 | 24452.960938 | 24504.800781 | 342220000 |
2017-12-11 | 24314.740234 | 24389.720703 | 24338.109375 | 24386.029297 | 300580000 |
2017-12-08 | 24225.5 | 24330.119141 | 24263.259766 | 24329.160156 | 293590000 |
2017-12-07 | 24101.240234 | 24262.880859 | 24116.599609 | 24211.480469 | 319060000 |
2017-12-06 | 24134.490234 | 24229.349609 | 24171.900391 | 24140.910156 | 312720000 |
2017-12-05 | 24155.279297 | 24349.740234 | 24335.009766 | 24180.640625 | 371190000 |
2017-12-04 | 24288.189453 | 24534.039063 | 24424.109375 | 24290.050781 | 424250000 |
2017-12-01 | 23921.900391 | 24322.060547 | 24305.400391 | 24231.589844 | 417910000 |
2017-11-30 | 24013.800781 | 24327.820313 | 24013.800781 | 24272.349609 | 488200000 |
2017-11-29 | 23872.589844 | 23959.759766 | 23883.259766 | 23940.679688 | 401410000 |
2017-11-28 | 23617.109375 | 23849.609375 | 23625.189453 | 23836.710938 | 319240000 |
2017-11-27 | 23545.019531 | 23638.919922 | 23552.859375 | 23580.779297 | 296320000 |
2017-11-24 | 23551.589844 | 23599.179688 | 23552.75 | 23557.990234 | 118610000 |
2017-11-22 | 23507.609375 | 23605.769531 | 23597.240234 | 23526.179688 | 268760000 |
2017-11-21 | 23500.150391 | 23617.800781 | 23500.150391 | 23590.830078 | 329650000 |
2017-11-20 | 23360.580078 | 23456.880859 | 23370.710938 | 23430.330078 | 315330000 |
2017-11-17 | 23356.009766 | 23433.769531 | 23433.769531 | 23358.240234 | 386000000 |
2017-11-16 | 23365.339844 | 23492.189453 | 23365.339844 | 23458.359375 | 402020000 |
2017-11-15 | 23242.75 | 23344.990234 | 23334.589844 | 23271.279297 | 404300000 |
2017-11-14 | 23271.570313 | 23414.080078 | 23388.400391 | 23409.470703 | 561330000 |
2017-11-13 | 23343.339844 | 23461.679688 | 23367.470703 | 23439.699219 | 491260000 |
2017-11-10 | 23392.960938 | 23452.199219 | 23432.710938 | 23422.210938 | 351280000 |
2017-11-09 | 23310.019531 | 23516.740234 | 23492.089844 | 23461.939453 | 305440000 |
2017-11-08 | 23510.560547 | 23575 | 23542.599609 | 23563.359375 | 264670000 |
2017-11-07 | 23484.189453 | 23602.119141 | 23574.029297 | 23557.230469 | 285080000 |
2017-11-06 | 23520.75 | 23574.859375 | 23533.960938 | 23548.419922 | 325190000 |
2017-11-03 | 23481.570313 | 23557.060547 | 23549.589844 | 23539.189453 | 312250000 |
2017-11-02 | 23350.980469 | 23531.380859 | 23463.240234 | 23516.259766 | 348040000 |
2017-11-01 | 23388.910156 | 23517.710938 | 23442.900391 | 23435.009766 | 361260000 |
2017-10-31 | 23334.390625 | 23406.349609 | 23369.220703 | 23377.240234 | 388050000 |
2017-10-30 | 23327.869141 | 23428.75 | 23405.75 | 23348.740234 | 436900000 |
2017-10-27 | 23353.160156 | 23449.400391 | 23419.160156 | 23434.189453 | 518870000 |
2017-10-26 | 23380.890625 | 23459.839844 | 23380.890625 | 23400.859375 | 370600000 |
2017-10-25 | 23251.109375 | 23451.509766 | 23431.089844 | 23329.460938 | 399560000 |
2017-10-24 | 23343.230469 | 23485.25 | 23346.779297 | 23441.759766 | 406850000 |
2017-10-23 | 23273.960938 | 23368.369141 | 23348.949219 | 23273.960938 | 456830000 |
2017-10-20 | 23201.779297 | 23328.839844 | 23205.179688 | 23328.630859 | 474380000 |
2017-10-19 | 23052.669922 | 23167.240234 | 23107.470703 | 23163.039063 | 350400000 |
2017-10-18 | 23086.75 | 23172.929688 | 23087.130859 | 23157.599609 | 271870000 |
2017-10-17 | 22948.230469 | 23002.199219 | 22952.410156 | 22997.439453 | 273090000 |
2017-10-16 | 22887.119141 | 22960.119141 | 22892.919922 | 22956.960938 | 247180000 |
2017-10-13 | 22855.929688 | 22905.330078 | 22876.429688 | 22871.720703 | 259560000 |
2017-10-12 | 22821.130859 | 22884.820313 | 22854.849609 | 22841.009766 | 291790000 |
2017-10-11 | 22821.660156 | 22872.890625 | 22827.650391 | 22872.890625 | 316000000 |
2017-10-10 | 22770.990234 | 22850.509766 | 22784.759766 | 22830.679688 | 319270000 |
2017-10-09 | 22739.380859 | 22803.369141 | 22779.730469 | 22761.070313 | 310770000 |
2017-10-06 | 22730.849609 | 22773.669922 | 22762.029297 | 22773.669922 | 221450000 |
2017-10-05 | 22655.140625 | 22777.039063 | 22669.080078 | 22775.390625 | 246400000 |
2017-10-04 | 22632.800781 | 22685.939453 | 22645.669922 | 22661.640625 | 235730000 |
2017-10-03 | 22562.900391 | 22646.320313 | 22564.449219 | 22641.669922 | 238830000 |
2017-10-02 | 22416 | 22559.380859 | 22423.470703 | 22557.599609 | 268530000 |
2017-09-29 | 22332.960938 | 22405.630859 | 22358.470703 | 22405.089844 | 274790000 |
2017-09-28 | 22288.970703 | 22394.740234 | 22306.830078 | 22381.199219 | 263010000 |
2017-09-27 | 22254.929688 | 22371.099609 | 22330.929688 | 22340.710938 | 342900000 |
2017-09-26 | 22279.519531 | 22369.349609 | 22322.029297 | 22284.320313 | 285990000 |
2017-09-25 | 22219.109375 | 22359.880859 | 22320.470703 | 22296.089844 | 332430000 |
2017-09-22 | 22299.580078 | 22364.310547 | 22334.070313 | 22349.589844 | 297140000 |
2017-09-21 | 22356.550781 | 22419.509766 | 22414.019531 | 22359.230469 | 287390000 |
2017-09-20 | 22314.679688 | 22413.259766 | 22351.380859 | 22412.589844 | 334560000 |
2017-09-19 | 22340.710938 | 22386.009766 | 22349.699219 | 22370.800781 | 295570000 |
2017-09-18 | 22283.349609 | 22355.619141 | 22297.919922 | 22331.349609 | 302740000 |
2017-09-15 | 22214.519531 | 22275.019531 | 22252.439453 | 22268.339844 | 527540000 |
2017-09-14 | 22135.259766 | 22216.439453 | 22144.960938 | 22203.480469 | 297780000 |
2017-09-13 | 22095.789063 | 22158.179688 | 22103.470703 | 22158.179688 | 291890000 |
2017-09-12 | 22087.089844 | 22134.570313 | 22090.560547 | 22118.859375 | 364580000 |
2017-09-11 | 21927.789063 | 22067.099609 | 21927.789063 | 22057.369141 | 312770000 |
2017-09-08 | 21731.119141 | 21846.630859 | 21764.429688 | 21797.789063 | 289400000 |
2017-09-07 | 21745.710938 | 21850.009766 | 21820.380859 | 21784.779297 | 333810000 |
2017-09-06 | 21794.070313 | 21849.240234 | 21815.759766 | 21807.640625 | 318760000 |
2017-09-05 | 21709.630859 | 21921.089844 | 21912.369141 | 21753.310547 | 332840000 |
2017-09-01 | 21974.910156 | 22038.970703 | 21981.769531 | 21987.560547 | 256240000 |
2017-08-31 | 21910.5 | 21985.759766 | 21936.009766 | 21948.099609 | 376790000 |
2017-08-30 | 21839.470703 | 21914.259766 | 21859.759766 | 21892.429688 | 242840000 |
2017-08-29 | 21673.580078 | 21879.220703 | 21718 | 21865.369141 | 227340000 |
2017-08-28 | 21767.939453 | 21861.490234 | 21832.5 | 21808.400391 | 218740000 |
2017-08-25 | 21812.810547 | 21906.859375 | 21819.080078 | 21813.669922 | 217570000 |
2017-08-24 | 21765.820313 | 21870.109375 | 21839.900391 | 21783.400391 | 228480000 |
2017-08-23 | 21808.390625 | 21866.660156 | 21850.269531 | 21812.089844 | 234810000 |
2017-08-22 | 21738.130859 | 21912.830078 | 21739.779297 | 21899.890625 | 244980000 |
2017-08-21 | 21600.339844 | 21718.740234 | 21671.359375 | 21703.75 | 277880000 |
2017-08-18 | 21641.630859 | 21793.349609 | 21724.880859 | 21674.509766 | 309070000 |
2017-08-17 | 21750.320313 | 21984.740234 | 21984.740234 | 21750.730469 | 311030000 |
2017-08-16 | 22002.470703 | 22085.710938 | 22031.929688 | 22024.869141 | 264920000 |
2017-08-15 | 21971.480469 | 22038.919922 | 22029.910156 | 21998.990234 | 269070000 |
2017-08-14 | 21945.640625 | 22019.230469 | 21945.640625 | 21993.710938 | 235030000 |
2017-08-11 | 21842.740234 | 21911.089844 | 21883.320313 | 21858.320313 | 237790000 |
2017-08-10 | 21843.939453 | 21988.199219 | 21988.199219 | 21844.009766 | 303310000 |
2017-08-09 | 21996.689453 | 22057.189453 | 22022.339844 | 22048.699219 | 277800000 |
2017-08-08 | 22057.289063 | 22179.109375 | 22095.140625 | 22085.339844 | 262000000 |
2017-08-07 | 22081.970703 | 22121.150391 | 22100.199219 | 22118.419922 | 213010000 |
2017-08-04 | 22024.640625 | 22092.810547 | 22058.390625 | 22092.810547 | 253640000 |
2017-08-03 | 21991.320313 | 22044.849609 | 22007.580078 | 22026.099609 | 278730000 |
2017-08-02 | 21967.460938 | 22036.099609 | 22004.359375 | 22016.240234 | 336820000 |
2017-08-01 | 21940.810547 | 21990.960938 | 21961.419922 | 21963.919922 | 328410000 |
2017-07-31 | 21861.710938 | 21929.800781 | 21863.390625 | 21891.119141 | 307610000 |
2017-07-28 | 21756.119141 | 21841.179688 | 21787.509766 | 21830.310547 | 285630000 |
2017-07-27 | 21687.849609 | 21798.470703 | 21717.419922 | 21796.550781 | 407320000 |
2017-07-26 | 21683.289063 | 21742.699219 | 21690.380859 | 21711.009766 | 278240000 |
2017-07-25 | 21577.369141 | 21670.619141 | 21638.560547 | 21613.429688 | 304300000 |
2017-07-24 | 21496.130859 | 21577.779297 | 21577.779297 | 21513.169922 | 284080000 |
2017-07-21 | 21503.779297 | 21592.609375 | 21591.720703 | 21580.070313 | 362830000 |
2017-07-20 | 21576.960938 | 21661.910156 | 21641.539063 | 21611.779297 | 313950000 |
2017-07-19 | 21565.839844 | 21640.75 | 21569.25 | 21640.75 | 253040000 |
2017-07-18 | 21471.140625 | 21589.939453 | 21589.939453 | 21574.730469 | 251110000 |
2017-07-17 | 21617.660156 | 21661.810547 | 21633.970703 | 21629.720703 | 244780000 |
2017-07-14 | 21521.720703 | 21681.529297 | 21532.769531 | 21637.740234 | 235590000 |
2017-07-13 | 21512.359375 | 21568.720703 | 21537.189453 | 21553.089844 | 232270000 |
2017-07-12 | 21467.929688 | 21580.789063 | 21467.929688 | 21532.140625 | 267870000 |
2017-07-11 | 21279.300781 | 21441.619141 | 21410.169922 | 21409.070313 | 247570000 |
2017-07-10 | 21371.109375 | 21446.390625 | 21381.230469 | 21408.519531 | 270340000 |
2017-07-07 | 21350.720703 | 21425.820313 | 21354.660156 | 21414.339844 | 242240000 |
2017-07-06 | 21305.380859 | 21433.099609 | 21423.929688 | 21320.039063 | 320450000 |
2017-07-05 | 21404.759766 | 21505.359375 | 21492.830078 | 21478.169922 | 273690000 |
2017-07-03 | 21391.710938 | 21562.75 | 21392.300781 | 21479.269531 | 186810000 |
2017-06-30 | 21325.080078 | 21426.119141 | 21348.599609 | 21349.630859 | 313260000 |
2017-06-29 | 21197.080078 | 21487.380859 | 21487.380859 | 21287.029297 | 336750000 |
2017-06-28 | 21372.359375 | 21478.75 | 21372.359375 | 21454.609375 | 271510000 |
2017-06-27 | 21310.660156 | 21440.599609 | 21411.189453 | 21310.660156 | 292170000 |
2017-06-26 | 21381.25 | 21506.210938 | 21434.679688 | 21409.550781 | 241880000 |
2017-06-23 | 21333.890625 | 21421.789063 | 21380.919922 | 21394.759766 | 368400000 |
2017-06-22 | 21394.810547 | 21456.470703 | 21407.980469 | 21397.289063 | 270680000 |
2017-06-21 | 21390 | 21492.619141 | 21466.390625 | 21410.029297 | 292500000 |
2017-06-20 | 21464.240234 | 21535.029297 | 21521.25 | 21467.140625 | 310200000 |
2017-06-19 | 21436.080078 | 21528.990234 | 21444.75 | 21528.990234 | 289400000 |
2017-06-16 | 21308.009766 | 21384.419922 | 21335.929688 | 21384.279297 | 603260000 |
2017-06-15 | 21261.869141 | 21367.279297 | 21291.689453 | 21359.900391 | 317200000 |
2017-06-14 | 21294.089844 | 21391.970703 | 21342.710938 | 21374.560547 | 295090000 |
2017-06-13 | 21256.830078 | 21332.769531 | 21256.830078 | 21328.470703 | 323510000 |
2017-06-12 | 21186.150391 | 21277.080078 | 21259.949219 | 21235.669922 | 528080000 |
2017-06-09 | 21159.449219 | 21305.349609 | 21208.960938 | 21271.970703 | 397200000 |
2017-06-08 | 21138.160156 | 21265.689453 | 21169.759766 | 21182.529297 | 330330000 |
2017-06-07 | 21113.310547 | 21189.839844 | 21171.570313 | 21173.689453 | 273400000 |
2017-06-06 | 21118.460938 | 21180.470703 | 21145.480469 | 21136.230469 | 283550000 |
2017-06-05 | 21168.689453 | 21224.410156 | 21195.029297 | 21184.039063 | 269790000 |
2017-06-02 | 21129.560547 | 21225.039063 | 21142.089844 | 21206.289063 | 329700000 |
2017-06-01 | 20994.220703 | 21144.179688 | 21030.550781 | 21144.179688 | 276730000 |
2017-05-31 | 20942.570313 | 21051.699219 | 21048.460938 | 21008.650391 | 371580000 |
2017-05-30 | 21009.599609 | 21063.619141 | 21045.490234 | 21029.470703 | 242810000 |