Table Data - Dow Jones Composite Average
| Title | Dow Jones Composite Average |
|---|---|
| Series ID | DJCA |
| Source | S&P Dow Jones Indices LLC |
| Release | Dow Jones Averages (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily, Close |
| Units | Index |
| Date Range | 2014-11-21 to 2024-11-20 |
| Last Updated | 2024-11-20 7:11 PM CST |
| Notes | The observations for the Dow Jones Composite Average represent the daily index value at market close. The market typically closes at 4 PM ET, except for holidays when it sometimes closes early. The Dow Jones Composite Average is combination of all three major Dow Jones Averages (Industrial, Utility, and Transportation). Since the Composite Average is made up of this select group of prominent stocks, Dow Jones refers to it as a blue chip microcosm of the US stock market. For more information, please visit Dow Jones Composite Average. Copyright © 2016, S&P Dow Jones Indices LLC. All rights reserved. Reproduction of Dow Jones Composite Average in any form is prohibited except with the prior written permission of S&P Dow Jones Indices LLC (S&P). S&P does not guarantee the accuracy, adequacy, completeness or availability of any information and is not responsible for any errors or omissions, regardless of the cause or for the results obtained from the use of such information. S&P DISCLAIMS ANY AND ALL EXPRESS OR IMPLIED WARRANTIES, INCLUDING, BUT NOT LIMITED TO, ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE. In no event shall S&P be liable for any direct, indirect, special or consequential damages, costs, expenses, legal fees, or losses (including lost income or lost profit and opportunity costs) in connection with subscriber's or others' use of Dow Jones Composite Average. Permission to reproduce this series can be requested from index_services@spdji.com. More contact details are available here, including phone numbers for all regional offices. |
| DATE | VALUE |
|---|---|
| 2014-11-21 | 6424.85 |
| 2014-11-24 | 6433.23 |
| 2014-11-25 | 6438.91 |
| 2014-11-26 | 6445.26 |
| 2014-11-27 | . |
| 2014-11-28 | 6456.16 |
| 2014-12-01 | 6395.22 |
| 2014-12-02 | 6445.15 |
| 2014-12-03 | 6463.72 |
| 2014-12-04 | 6457.75 |
| 2014-12-05 | 6467.36 |
| 2014-12-08 | 6430.14 |
| 2014-12-09 | 6414.57 |
| 2014-12-10 | 6322.83 |
| 2014-12-11 | 6359.93 |
| 2014-12-12 | 6268.57 |
| 2014-12-15 | 6244.76 |
| 2014-12-16 | 6195.94 |
| 2014-12-17 | 6286.73 |
| 2014-12-18 | 6418.25 |
| 2014-12-19 | 6430.82 |
| 2014-12-22 | 6484.43 |
| 2014-12-23 | 6515.18 |
| 2014-12-24 | 6540.17 |
| 2014-12-25 | . |
| 2014-12-26 | 6560.91 |
| 2014-12-29 | 6574.59 |
| 2014-12-30 | 6536.66 |
| 2014-12-31 | 6473.60 |
| 2015-01-01 | . |
| 2015-01-02 | 6472.89 |
| 2015-01-05 | 6344.01 |
| 2015-01-06 | 6289.84 |
| 2015-01-07 | 6355.22 |
| 2015-01-08 | 6467.29 |
| 2015-01-09 | 6406.87 |
| 2015-01-12 | 6374.40 |
| 2015-01-13 | 6363.38 |
| 2015-01-14 | 6321.86 |
| 2015-01-15 | 6300.17 |
| 2015-01-16 | 6371.08 |
| 2015-01-19 | . |
| 2015-01-20 | 6393.54 |
| 2015-01-21 | 6419.60 |
| 2015-01-22 | 6518.86 |
| 2015-01-23 | 6460.32 |
| 2015-01-26 | 6474.26 |
| 2015-01-27 | 6395.85 |
| 2015-01-28 | 6319.13 |
| 2015-01-29 | 6389.56 |
| 2015-01-30 | 6272.52 |
| 2015-02-02 | 6341.40 |
| 2015-02-03 | 6431.74 |
| 2015-02-04 | 6416.84 |
| 2015-02-05 | 6485.00 |
| 2015-02-06 | 6423.07 |
| 2015-02-09 | 6375.15 |
| 2015-02-10 | 6440.14 |
| 2015-02-11 | 6418.97 |
| 2015-02-12 | 6452.00 |
| 2015-02-13 | 6449.80 |
| 2015-02-16 | . |
| 2015-02-17 | 6456.91 |
| 2015-02-18 | 6483.17 |
| 2015-02-19 | 6462.30 |
| 2015-02-20 | 6504.49 |
| 2015-02-23 | 6509.09 |
| 2015-02-24 | 6541.23 |
| 2015-02-25 | 6518.65 |
| 2015-02-26 | 6498.48 |
| 2015-02-27 | 6470.81 |
| 2015-03-02 | 6499.75 |
| 2015-03-03 | 6480.23 |
| 2015-03-04 | 6445.35 |
| 2015-03-05 | 6457.25 |
| 2015-03-06 | 6351.36 |
| 2015-03-09 | 6384.55 |
| 2015-03-10 | 6289.71 |
| 2015-03-11 | 6300.18 |
| 2015-03-12 | 6393.37 |
| 2015-03-13 | 6342.81 |
| 2015-03-16 | 6436.08 |
| 2015-03-17 | 6406.24 |
| 2015-03-18 | 6483.84 |
| 2015-03-19 | 6450.92 |
| 2015-03-20 | 6497.52 |
| 2015-03-23 | 6457.59 |
| 2015-03-24 | 6412.40 |
| 2015-03-25 | 6305.24 |
| 2015-03-26 | 6277.94 |
| 2015-03-27 | 6295.78 |
| 2015-03-30 | 6378.85 |
| 2015-03-31 | 6328.12 |
| 2015-04-01 | 6299.74 |
| 2015-04-02 | 6301.28 |
| 2015-04-03 | . |
| 2015-04-06 | 6329.06 |
| 2015-04-07 | 6326.22 |
| 2015-04-08 | 6341.16 |
| 2015-04-09 | 6356.06 |
| 2015-04-10 | 6395.91 |
| 2015-04-13 | 6355.64 |
| 2015-04-14 | 6370.66 |
| 2015-04-15 | 6388.86 |
| 2015-04-16 | 6382.15 |
| 2015-04-17 | 6311.32 |
| 2015-04-20 | 6397.27 |
| 2015-04-21 | 6375.58 |
| 2015-04-22 | 6405.84 |
| 2015-04-23 | 6425.56 |
| 2015-04-24 | 6435.22 |
| 2015-04-27 | 6398.45 |
| 2015-04-28 | 6420.77 |
| 2015-04-29 | 6381.10 |
| 2015-04-30 | 6308.13 |
| 2015-05-01 | 6380.42 |
| 2015-05-04 | 6399.27 |
| 2015-05-05 | 6317.95 |
| 2015-05-06 | 6298.72 |
| 2015-05-07 | 6339.22 |
| 2015-05-08 | 6408.77 |
| 2015-05-11 | 6383.42 |
| 2015-05-12 | 6349.98 |
| 2015-05-13 | 6319.79 |
| 2015-05-14 | 6376.45 |
| 2015-05-15 | 6409.46 |
| 2015-05-18 | 6430.36 |
| 2015-05-19 | 6420.48 |
| 2015-05-20 | 6380.21 |
| 2015-05-21 | 6390.28 |
| 2015-05-22 | 6363.22 |
| 2015-05-25 | . |
| 2015-05-26 | 6291.61 |
| 2015-05-27 | 6338.40 |
| 2015-05-28 | 6317.43 |
| 2015-05-29 | 6279.18 |
| 2015-06-01 | 6306.81 |
| 2015-06-02 | 6290.76 |
| 2015-06-03 | 6310.39 |
| 2015-06-04 | 6259.78 |
| 2015-06-05 | 6251.71 |
| 2015-06-08 | 6194.28 |
| 2015-06-09 | 6186.41 |
| 2015-06-10 | 6248.04 |
| 2015-06-11 | 6280.67 |
| 2015-06-12 | 6237.34 |
| 2015-06-15 | 6205.66 |
| 2015-06-16 | 6225.11 |
| 2015-06-17 | 6234.09 |
| 2015-06-18 | 6310.91 |
| 2015-06-19 | 6274.68 |
| 2015-06-22 | 6308.24 |
| 2015-06-23 | 6296.90 |
| 2015-06-24 | 6220.21 |
| 2015-06-25 | 6184.25 |
| 2015-06-26 | 6200.16 |
| 2015-06-29 | 6092.42 |
| 2015-06-30 | 6096.22 |
| 2015-07-01 | 6131.17 |
| 2015-07-02 | 6142.21 |
| 2015-07-03 | . |
| 2015-07-06 | 6126.46 |
| 2015-07-07 | 6189.27 |
| 2015-07-08 | 6096.09 |
| 2015-07-09 | 6102.93 |
| 2015-07-10 | 6181.40 |
| 2015-07-13 | 6242.74 |
| 2015-07-14 | 6255.21 |
| 2015-07-15 | 6246.56 |
| 2015-07-16 | 6277.22 |
| 2015-07-17 | 6272.32 |
| 2015-07-20 | 6264.59 |
| 2015-07-21 | 6233.11 |
| 2015-07-22 | 6219.36 |
| 2015-07-23 | 6145.23 |
| 2015-07-24 | 6102.52 |
| 2015-07-27 | 6088.13 |
| 2015-07-28 | 6176.37 |
| 2015-07-29 | 6233.79 |
| 2015-07-30 | 6238.57 |
| 2015-07-31 | 6229.98 |
| 2015-08-03 | 6223.73 |
| 2015-08-04 | 6202.81 |
| 2015-08-05 | 6205.56 |
| 2015-08-06 | 6170.23 |
| 2015-08-07 | 6148.45 |
| 2015-08-10 | 6217.10 |
| 2015-08-11 | 6167.77 |
| 2015-08-12 | 6173.95 |
| 2015-08-13 | 6173.75 |
| 2015-08-14 | 6206.26 |
| 2015-08-17 | 6236.50 |
| 2015-08-18 | 6223.62 |
| 2015-08-19 | 6183.06 |
| 2015-08-20 | 6062.00 |
| 2015-08-21 | 5900.13 |
| 2015-08-24 | 5685.10 |
| 2015-08-25 | 5590.97 |
| 2015-08-26 | 5773.88 |
| 2015-08-27 | 5897.69 |
| 2015-08-28 | 5901.85 |
| 2015-08-31 | 5848.87 |
| 2015-09-01 | 5695.99 |
| 2015-09-02 | 5794.33 |
| 2015-09-03 | 5805.05 |
| 2015-09-04 | 5721.46 |
| 2015-09-07 | . |
| 2015-09-08 | 5863.75 |
| 2015-09-09 | 5792.68 |
| 2015-09-10 | 5821.80 |
| 2015-09-11 | 5853.98 |
| 2015-09-14 | 5836.99 |
| 2015-09-15 | 5917.83 |
| 2015-09-16 | 5959.95 |
| 2015-09-17 | 5966.64 |
| 2015-09-18 | 5866.85 |
| 2015-09-21 | 5909.56 |
| 2015-09-22 | 5819.24 |
| 2015-09-23 | 5804.41 |
| 2015-09-24 | 5779.16 |
| 2015-09-25 | 5825.39 |
| 2015-09-28 | 5718.35 |
| 2015-09-29 | 5733.05 |
| 2015-09-30 | 5812.93 |
| 2015-10-01 | 5808.61 |
| 2015-10-02 | 5869.27 |
| 2015-10-05 | 5981.21 |
| 2015-10-06 | 5957.99 |
| 2015-10-07 | 6002.17 |
| 2015-10-08 | 6065.06 |
| 2015-10-09 | 6080.73 |
| 2015-10-12 | 6100.37 |
| 2015-10-13 | 6048.99 |
| 2015-10-14 | 6020.92 |
| 2015-10-15 | 6103.28 |
| 2015-10-16 | 6091.45 |
| 2015-10-19 | 6102.03 |
| 2015-10-20 | 6112.82 |
| 2015-10-21 | 6093.03 |
| 2015-10-22 | 6193.21 |
| 2015-10-23 | 6218.13 |
| 2015-10-26 | 6206.73 |
| 2015-10-27 | 6149.11 |
| 2015-10-28 | 6176.47 |
| 2015-10-29 | 6178.29 |
| 2015-10-30 | 6162.46 |
| 2015-11-02 | 6219.52 |
| 2015-11-03 | 6230.55 |
| 2015-11-04 | 6212.70 |
| 2015-11-05 | 6209.79 |
| 2015-11-06 | 6195.39 |
| 2015-11-09 | 6157.83 |
| 2015-11-10 | 6169.59 |
| 2015-11-11 | 6160.11 |
| 2015-11-12 | 6075.56 |
| 2015-11-13 | 6022.37 |
| 2015-11-16 | 6091.47 |
| 2015-11-17 | 6077.93 |
| 2015-11-18 | 6161.21 |
| 2015-11-19 | 6188.21 |
| 2015-11-20 | 6215.59 |
| 2015-11-23 | 6184.69 |
| 2015-11-24 | 6173.17 |
| 2015-11-25 | 6168.41 |
| 2015-11-26 | . |
| 2015-11-27 | 6178.76 |
| 2015-11-30 | 6139.09 |
| 2015-12-01 | 6201.03 |
| 2015-12-02 | 6114.12 |
| 2015-12-03 | 6026.84 |
| 2015-12-04 | 6129.41 |
| 2015-12-07 | 6094.24 |
| 2015-12-08 | 6013.81 |
| 2015-12-09 | 5990.40 |
| 2015-12-10 | 6000.86 |
| 2015-12-11 | 5906.39 |
| 2015-12-14 | 5923.63 |
| 2015-12-15 | 5975.73 |
| 2015-12-16 | 6073.95 |
| 2015-12-17 | 5992.51 |
| 2015-12-18 | 5872.92 |
| 2015-12-21 | 5907.24 |
| 2015-12-22 | 5971.91 |
| 2015-12-23 | 6040.23 |
| 2015-12-24 | 6033.13 |
| 2015-12-25 | . |
| 2015-12-28 | 6018.63 |
| 2015-12-29 | 6072.07 |
| 2015-12-30 | 6030.41 |
| 2015-12-31 | 5978.34 |
| 2016-01-01 | . |
| 2016-01-04 | 5890.29 |
| 2016-01-05 | 5900.51 |
| 2016-01-06 | 5818.89 |
| 2016-01-07 | 5689.62 |
| 2016-01-08 | 5648.66 |
| 2016-01-11 | 5657.50 |
| 2016-01-12 | 5689.59 |
| 2016-01-13 | 5562.21 |
| 2016-01-14 | 5637.50 |
| 2016-01-15 | 5529.86 |
| 2016-01-18 | . |
| 2016-01-19 | 5543.56 |
| 2016-01-20 | 5466.87 |
| 2016-01-21 | 5502.74 |
| 2016-01-22 | 5580.42 |
| 2016-01-25 | 5503.92 |
| 2016-01-26 | 5601.67 |
| 2016-01-27 | 5547.26 |
| 2016-01-28 | 5575.97 |
| 2016-01-29 | 5717.76 |
| 2016-02-01 | 5736.46 |
| 2016-02-02 | 5638.32 |
| 2016-02-03 | 5702.59 |
| 2016-02-04 | 5757.55 |
| 2016-02-05 | 5697.23 |
| 2016-02-08 | 5655.94 |
| 2016-02-09 | 5675.57 |
| 2016-02-10 | 5652.32 |
| 2016-02-11 | 5561.05 |
| 2016-02-12 | 5652.48 |
| 2016-02-15 | . |
| 2016-02-16 | 5736.69 |
| 2016-02-17 | 5807.81 |
| 2016-02-18 | 5808.91 |
| 2016-02-19 | 5798.10 |
| 2016-02-22 | 5884.35 |
| 2016-02-23 | 5828.69 |
| 2016-02-24 | 5836.61 |
| 2016-02-25 | 5907.60 |
| 2016-02-26 | 5872.77 |
| 2016-02-29 | 5838.59 |
| 2016-03-01 | 5936.22 |
| 2016-03-02 | 5954.16 |
| 2016-03-03 | 5985.86 |
| 2016-03-04 | 6021.06 |
| 2016-03-07 | 6047.47 |
| 2016-03-08 | 5991.30 |
| 2016-03-09 | 6014.65 |
| 2016-03-10 | 6011.31 |
| 2016-03-11 | 6093.65 |
| 2016-03-14 | 6096.97 |
| 2016-03-15 | 6094.66 |
| 2016-03-16 | 6137.73 |
| 2016-03-17 | 6230.59 |
| 2016-03-18 | 6271.41 |
| 2016-03-21 | 6272.96 |
| 2016-03-22 | 6247.69 |
| 2016-03-23 | 6226.69 |
| 2016-03-24 | 6224.82 |
| 2016-03-25 | . |
| 2016-03-28 | 6209.09 |
| 2016-03-29 | 6264.48 |
| 2016-03-30 | 6280.86 |
| 2016-03-31 | 6275.60 |
| 2016-04-01 | 6288.32 |
| 2016-04-04 | 6257.59 |
| 2016-04-05 | 6202.24 |
| 2016-04-06 | 6219.37 |
| 2016-04-07 | 6164.13 |
| 2016-04-08 | 6195.22 |
| 2016-04-11 | 6178.88 |
| 2016-04-12 | 6232.50 |
| 2016-04-13 | 6305.11 |
| 2016-04-14 | 6311.90 |
| 2016-04-15 | 6313.99 |
| 2016-04-18 | 6343.19 |
| 2016-04-19 | 6376.92 |
| 2016-04-20 | 6358.47 |
| 2016-04-21 | 6288.35 |
| 2016-04-22 | 6319.53 |
| 2016-04-25 | 6297.09 |
| 2016-04-26 | 6322.37 |
| 2016-04-27 | 6351.07 |
| 2016-04-28 | 6278.92 |
| 2016-04-29 | 6253.29 |
| 2016-05-02 | 6296.74 |
| 2016-05-03 | 6249.15 |
| 2016-05-04 | 6226.56 |
| 2016-05-05 | 6202.52 |
| 2016-05-06 | 6226.14 |
| 2016-05-09 | 6225.10 |
| 2016-05-10 | 6289.01 |
| 2016-05-11 | 6223.91 |
| 2016-05-12 | 6207.38 |
| 2016-05-13 | 6146.06 |
| 2016-05-16 | 6193.87 |
| 2016-05-17 | 6148.49 |
| 2016-05-18 | 6132.39 |
| 2016-05-19 | 6114.64 |
| 2016-05-20 | 6149.67 |
| 2016-05-23 | 6130.66 |
| 2016-05-24 | 6192.86 |
| 2016-05-25 | 6230.24 |
| 2016-05-26 | 6232.86 |
| 2016-05-27 | 6254.02 |
| 2016-05-30 | . |
| 2016-05-31 | 6248.34 |
| 2016-06-01 | 6247.35 |
| 2016-06-02 | 6254.11 |
| 2016-06-03 | 6258.97 |
| 2016-06-06 | 6288.03 |
| 2016-06-07 | 6307.35 |
| 2016-06-08 | 6338.84 |
| 2016-06-09 | 6342.30 |
| 2016-06-10 | 6291.66 |
| 2016-06-13 | 6245.64 |
| 2016-06-14 | 6216.69 |
| 2016-06-15 | 6203.48 |
| 2016-06-16 | 6225.37 |
| 2016-06-17 | 6226.71 |
| 2016-06-20 | 6263.05 |
| 2016-06-21 | 6264.70 |
| 2016-06-22 | 6239.65 |
| 2016-06-23 | 6303.10 |
| 2016-06-24 | 6113.47 |
| 2016-06-27 | 6032.37 |
| 2016-06-28 | 6123.45 |
| 2016-06-29 | 6216.35 |
| 2016-06-30 | 6303.44 |
| 2016-07-01 | 6322.05 |
| 2016-07-04 | . |
| 2016-07-05 | 6290.40 |
| 2016-07-06 | 6307.05 |
| 2016-07-07 | 6287.87 |
| 2016-07-08 | 6390.00 |
| 2016-07-11 | 6409.87 |
| 2016-07-12 | 6452.57 |
| 2016-07-13 | 6478.21 |
| 2016-07-14 | 6516.30 |
| 2016-07-15 | 6515.22 |
| 2016-07-18 | 6517.68 |
| 2016-07-19 | 6519.54 |
| 2016-07-20 | 6520.65 |
| 2016-07-21 | 6488.45 |
| 2016-07-22 | 6538.85 |
| 2016-07-25 | 6506.45 |
| 2016-07-26 | 6511.00 |
| 2016-07-27 | 6470.77 |
| 2016-07-28 | 6471.60 |
| 2016-07-29 | 6470.85 |
| 2016-08-01 | 6457.69 |
| 2016-08-02 | 6396.87 |
| 2016-08-03 | 6411.81 |
| 2016-08-04 | 6410.57 |
| 2016-08-05 | 6463.18 |
| 2016-08-08 | 6459.11 |
| 2016-08-09 | 6453.43 |
| 2016-08-10 | 6438.83 |
| 2016-08-11 | 6472.74 |
| 2016-08-12 | 6457.95 |
| 2016-08-15 | 6461.24 |
| 2016-08-16 | 6431.25 |
| 2016-08-17 | 6460.17 |
| 2016-08-18 | 6486.01 |
| 2016-08-19 | 6465.16 |
| 2016-08-22 | 6455.46 |
| 2016-08-23 | 6460.21 |
| 2016-08-24 | 6446.14 |
| 2016-08-25 | 6428.56 |
| 2016-08-26 | 6384.66 |
| 2016-08-29 | 6422.05 |
| 2016-08-30 | 6411.57 |
| 2016-08-31 | 6397.14 |
| 2016-09-01 | 6405.63 |
| 2016-09-02 | 6440.07 |
| 2016-09-05 | . |
| 2016-09-06 | 6462.80 |
| 2016-09-07 | 6481.82 |
| 2016-09-08 | 6480.56 |
| 2016-09-09 | 6305.93 |
| 2016-09-12 | 6393.84 |
| 2016-09-13 | 6295.99 |
| 2016-09-14 | 6290.68 |
| 2016-09-15 | 6342.37 |
| 2016-09-16 | 6328.11 |
| 2016-09-19 | 6344.11 |
| 2016-09-20 | 6344.88 |
| 2016-09-21 | 6430.84 |
| 2016-09-22 | 6463.19 |
| 2016-09-23 | 6428.69 |
| 2016-09-26 | 6388.53 |
| 2016-09-27 | 6416.78 |
| 2016-09-28 | 6440.08 |
| 2016-09-29 | 6381.00 |
| 2016-09-30 | 6424.87 |
| 2016-10-03 | 6404.00 |
| 2016-10-04 | 6358.83 |
| 2016-10-05 | 6388.70 |
| 2016-10-06 | 6385.53 |
| 2016-10-07 | 6365.65 |
| 2016-10-10 | 6408.52 |
| 2016-10-11 | 6345.98 |
| 2016-10-12 | 6352.85 |
| 2016-10-13 | 6357.32 |
| 2016-10-14 | 6356.00 |
| 2016-10-17 | 6345.51 |
| 2016-10-18 | 6369.15 |
| 2016-10-19 | 6386.46 |
| 2016-10-20 | 6370.93 |
| 2016-10-21 | 6360.05 |
| 2016-10-24 | 6385.82 |
| 2016-10-25 | 6373.99 |
| 2016-10-26 | 6371.57 |
| 2016-10-27 | 6370.64 |
| 2016-10-28 | 6373.00 |
| 2016-10-31 | 6400.14 |
| 2016-11-01 | 6349.12 |
| 2016-11-02 | 6324.93 |
| 2016-11-03 | 6327.63 |
| 2016-11-04 | 6317.85 |
| 2016-11-07 | 6463.41 |
| 2016-11-08 | 6485.46 |
| 2016-11-09 | 6511.82 |
| 2016-11-10 | 6562.10 |
| 2016-11-11 | 6570.65 |
| 2016-11-14 | 6611.47 |
| 2016-11-15 | 6649.54 |
| 2016-11-16 | 6616.17 |
| 2016-11-17 | 6631.09 |
| 2016-11-18 | 6634.18 |
| 2016-11-21 | 6671.81 |
| 2016-11-22 | 6691.12 |
| 2016-11-23 | 6712.75 |
| 2016-11-24 | . |
| 2016-11-25 | 6751.33 |
| 2016-11-28 | 6742.79 |
| 2016-11-29 | 6747.96 |
| 2016-11-30 | 6719.99 |
| 2016-12-01 | 6735.24 |
| 2016-12-02 | 6742.96 |
| 2016-12-05 | 6761.97 |
| 2016-12-06 | 6777.20 |
| 2016-12-07 | 6897.95 |
| 2016-12-08 | 6924.35 |
| 2016-12-09 | 6957.40 |
| 2016-12-12 | 6957.06 |
| 2016-12-13 | 6996.05 |
| 2016-12-14 | 6921.84 |
| 2016-12-15 | 6949.23 |
| 2016-12-16 | 6941.84 |
| 2016-12-19 | 6966.97 |
| 2016-12-20 | 7003.26 |
| 2016-12-21 | 6975.48 |
| 2016-12-22 | 6959.45 |
| 2016-12-23 | 6969.58 |
| 2016-12-26 | . |
| 2016-12-27 | 6973.93 |
| 2016-12-28 | 6917.57 |
| 2016-12-29 | 6928.08 |
| 2016-12-30 | 6902.45 |
| 2017-01-02 | . |
| 2017-01-03 | 6917.33 |
| 2017-01-04 | 6952.31 |
| 2017-01-05 | 6931.03 |
| 2017-01-06 | 6957.80 |
| 2017-01-09 | 6911.27 |
| 2017-01-10 | 6917.40 |
| 2017-01-11 | 6966.32 |
| 2017-01-12 | 6946.14 |
| 2017-01-13 | 6956.05 |
| 2017-01-16 | . |
| 2017-01-17 | 6935.19 |
| 2017-01-18 | 6938.34 |
| 2017-01-19 | 6919.87 |
| 2017-01-20 | 6952.23 |
| 2017-01-23 | 6922.44 |
| 2017-01-24 | 6977.43 |
| 2017-01-25 | 7036.74 |
| 2017-01-26 | 7054.22 |
| 2017-01-27 | 7050.58 |
| 2017-01-30 | 7002.30 |
| 2017-01-31 | 6969.87 |
| 2017-02-01 | 6949.15 |
| 2017-02-02 | 6943.46 |
| 2017-02-03 | 7009.44 |
| 2017-02-06 | 7002.67 |
| 2017-02-07 | 7008.72 |
| 2017-02-08 | 7020.34 |
| 2017-02-09 | 7052.93 |
| 2017-02-10 | 7093.67 |
| 2017-02-13 | 7142.40 |
| 2017-02-14 | 7146.31 |
| 2017-02-15 | 7186.12 |
| 2017-02-16 | 7181.24 |
| 2017-02-17 | 7188.65 |
| 2017-02-20 | . |
| 2017-02-21 | 7232.41 |
| 2017-02-22 | 7224.66 |
| 2017-02-23 | 7218.45 |
| 2017-02-24 | 7256.73 |
| 2017-02-27 | 7265.36 |
| 2017-02-28 | 7260.59 |
| 2017-03-01 | 7344.46 |
| 2017-03-02 | 7298.40 |
| 2017-03-03 | 7305.88 |
| 2017-03-06 | 7277.03 |
| 2017-03-07 | 7247.90 |
| 2017-03-08 | 7207.54 |
| 2017-03-09 | 7190.86 |
| 2017-03-10 | 7227.58 |
| 2017-03-13 | 7218.06 |
| 2017-03-14 | 7180.37 |
| 2017-03-15 | 7243.59 |
| 2017-03-16 | 7215.28 |
| 2017-03-17 | 7209.75 |
| 2017-03-20 | 7190.08 |
| 2017-03-21 | 7122.79 |
| 2017-03-22 | 7139.60 |
| 2017-03-23 | 7124.44 |
| 2017-03-24 | 7116.60 |
| 2017-03-27 | 7103.24 |
| 2017-03-28 | 7169.15 |
| 2017-03-29 | 7150.48 |
| 2017-03-30 | 7172.40 |
| 2017-03-31 | 7155.82 |
| 2017-04-03 | 7147.09 |
| 2017-04-04 | 7161.79 |
| 2017-04-05 | 7159.99 |
| 2017-04-06 | 7169.26 |
| 2017-04-07 | 7155.14 |
| 2017-04-10 | 7173.79 |
| 2017-04-11 | 7162.80 |
| 2017-04-12 | 7124.03 |
| 2017-04-13 | 7072.31 |
| 2017-04-14 | . |
| 2017-04-17 | 7138.17 |
| 2017-04-18 | 7106.41 |
| 2017-04-19 | 7086.42 |
| 2017-04-20 | 7148.11 |
| 2017-04-21 | 7151.86 |
| 2017-04-24 | 7231.27 |
| 2017-04-25 | 7267.92 |
| 2017-04-26 | 7240.61 |
| 2017-04-27 | 7251.56 |
| 2017-04-28 | 7217.27 |
| 2017-05-01 | 7198.05 |
| 2017-05-02 | 7226.88 |
| 2017-05-03 | 7216.96 |
| 2017-05-04 | 7219.20 |
| 2017-05-05 | 7248.01 |
| 2017-05-08 | 7226.55 |
| 2017-05-09 | 7217.10 |
| 2017-05-10 | 7199.78 |
| 2017-05-11 | 7187.55 |
| 2017-05-12 | 7180.94 |
| 2017-05-15 | 7215.54 |
| 2017-05-16 | 7205.32 |
| 2017-05-17 | 7074.06 |
| 2017-05-18 | 7096.64 |
| 2017-05-19 | 7141.62 |
| 2017-05-22 | 7187.60 |
| 2017-05-23 | 7207.98 |
| 2017-05-24 | 7232.89 |
| 2017-05-25 | 7286.01 |
| 2017-05-26 | 7288.05 |
| 2017-05-29 | . |
| 2017-05-30 | 7279.68 |
| 2017-05-31 | 7282.22 |
| 2017-06-01 | 7342.31 |
| 2017-06-02 | 7367.12 |
| 2017-06-05 | 7351.81 |
| 2017-06-06 | 7333.48 |
| 2017-06-07 | 7358.47 |
| 2017-06-08 | 7349.42 |
| 2017-06-09 | 7365.95 |
| 2017-06-12 | 7368.92 |
| 2017-06-13 | 7403.42 |
| 2017-06-14 | 7406.39 |
| 2017-06-15 | 7416.49 |
| 2017-06-16 | 7427.70 |
| 2017-06-19 | 7464.20 |
| 2017-06-20 | 7414.99 |
| 2017-06-21 | 7393.41 |
| 2017-06-22 | 7392.82 |
| 2017-06-23 | 7403.67 |
| 2017-06-26 | 7427.05 |
| 2017-06-27 | 7378.58 |
| 2017-06-28 | 7423.27 |
| 2017-06-29 | 7373.06 |
| 2017-06-30 | 7402.30 |
| 2017-07-03 | 7437.98 |
| 2017-07-04 | . |
| 2017-07-05 | 7435.08 |
| 2017-07-06 | 7388.43 |
| 2017-07-07 | 7435.24 |
| 2017-07-10 | 7428.48 |
| 2017-07-11 | 7412.07 |
| 2017-07-12 | 7468.48 |
| 2017-07-13 | 7466.11 |
| 2017-07-14 | 7497.81 |
| 2017-07-17 | 7491.19 |
| 2017-07-18 | 7469.15 |
| 2017-07-19 | 7474.37 |
| 2017-07-20 | 7457.13 |
| 2017-07-21 | 7457.91 |
| 2017-07-24 | 7424.75 |
| 2017-07-25 | 7452.22 |
| 2017-07-26 | 7481.23 |
| 2017-07-27 | 7435.44 |
| 2017-07-28 | 7450.83 |
| 2017-07-31 | 7457.01 |
| 2017-08-01 | 7467.02 |
| 2017-08-02 | 7488.68 |
| 2017-08-03 | 7500.22 |
| 2017-08-04 | 7525.77 |
| 2017-08-07 | 7535.14 |
| 2017-08-08 | 7520.96 |
| 2017-08-09 | 7509.73 |
| 2017-08-10 | 7447.86 |
| 2017-08-11 | 7460.86 |
| 2017-08-14 | 7525.80 |
| 2017-08-15 | 7537.46 |
| 2017-08-16 | 7547.29 |
| 2017-08-17 | 7436.53 |
| 2017-08-18 | 7415.96 |
| 2017-08-21 | 7432.50 |
| 2017-08-22 | 7490.65 |
| 2017-08-23 | 7450.06 |
| 2017-08-24 | 7429.05 |
| 2017-08-25 | 7464.85 |
| 2017-08-28 | 7471.69 |
| 2017-08-29 | 7497.37 |
| 2017-08-30 | 7512.88 |
| 2017-08-31 | 7525.81 |
| 2017-09-01 | 7537.65 |
| 2017-09-04 | . |
| 2017-09-05 | 7476.16 |
| 2017-09-06 | 7488.76 |
| 2017-09-07 | 7501.28 |
| 2017-09-08 | 7517.12 |
| 2017-09-11 | 7602.33 |
| 2017-09-12 | 7606.18 |
| 2017-09-13 | 7605.09 |
| 2017-09-14 | 7619.82 |
| 2017-09-15 | 7642.37 |
| 2017-09-18 | 7634.98 |
| 2017-09-19 | 7637.54 |
| 2017-09-20 | 7669.26 |
| 2017-09-21 | 7660.75 |
| 2017-09-22 | 7659.64 |
| 2017-09-25 | 7661.33 |
| 2017-09-26 | 7671.98 |
| 2017-09-27 | 7680.56 |
| 2017-09-28 | 7700.81 |
| 2017-09-29 | 7711.12 |
| 2017-10-02 | 7742.32 |
| 2017-10-03 | 7769.81 |
| 2017-10-04 | 7775.87 |
| 2017-10-05 | 7795.08 |
| 2017-10-06 | 7789.04 |
| 2017-10-09 | 7782.87 |
| 2017-10-10 | 7823.06 |
| 2017-10-11 | 7846.84 |
| 2017-10-12 | 7858.16 |
| 2017-10-13 | 7829.01 |
| 2017-10-16 | 7824.29 |
| 2017-10-17 | 7834.41 |
| 2017-10-18 | 7880.25 |
| 2017-10-19 | 7892.29 |
| 2017-10-20 | 7945.24 |
| 2017-10-23 | 7928.10 |
| 2017-10-24 | 7962.87 |
| 2017-10-25 | 7900.82 |
| 2017-10-26 | 7935.04 |
| 2017-10-27 | 7960.86 |
| 2017-10-30 | 7917.57 |
| 2017-10-31 | 7914.68 |
| 2017-11-01 | 7924.23 |
| 2017-11-02 | 7942.13 |
| 2017-11-03 | 7945.60 |
| 2017-11-06 | 7935.29 |
| 2017-11-07 | 7940.15 |
| 2017-11-08 | 7933.50 |
| 2017-11-09 | 7888.95 |
| 2017-11-10 | 7873.52 |
| 2017-11-13 | 7894.91 |
| 2017-11-14 | 7897.85 |
| 2017-11-15 | 7848.40 |
| 2017-11-16 | 7912.71 |
| 2017-11-17 | 7859.07 |
| 2017-11-20 | 7877.92 |
| 2017-11-21 | 7932.57 |
| 2017-11-22 | 7922.28 |
| 2017-11-23 | . |
| 2017-11-24 | 7929.28 |
| 2017-11-27 | 7934.05 |
| 2017-11-28 | 8024.11 |
| 2017-11-29 | 8117.11 |
| 2017-11-30 | 8229.31 |
| 2017-12-01 | 8196.75 |
| 2017-12-04 | 8240.32 |
| 2017-12-05 | 8168.36 |
| 2017-12-06 | 8164.65 |
| 2017-12-07 | 8210.89 |
| 2017-12-08 | 8246.83 |
| 2017-12-11 | 8259.15 |
| 2017-12-12 | 8257.46 |
| 2017-12-13 | 8283.50 |
| 2017-12-14 | 8253.27 |
| 2017-12-15 | 8299.85 |
| 2017-12-18 | 8342.54 |
| 2017-12-19 | 8318.12 |
| 2017-12-20 | 8324.80 |
| 2017-12-21 | 8319.37 |
| 2017-12-22 | 8326.86 |
| 2017-12-25 | . |
| 2017-12-26 | 8318.08 |
| 2017-12-27 | 8334.56 |
| 2017-12-28 | 8344.51 |
| 2017-12-29 | 8310.35 |
| 2018-01-01 | . |
| 2018-01-02 | 8360.91 |
| 2018-01-03 | 8366.87 |
| 2018-01-04 | 8393.62 |
| 2018-01-05 | 8449.13 |
| 2018-01-08 | 8477.39 |
| 2018-01-09 | 8490.23 |
| 2018-01-10 | 8476.36 |
| 2018-01-11 | 8567.27 |
| 2018-01-12 | 8619.67 |
| 2018-01-15 | . |
| 2018-01-16 | 8584.58 |
| 2018-01-17 | 8661.30 |
| 2018-01-18 | 8637.01 |
| 2018-01-19 | 8654.82 |
| 2018-01-22 | 8697.34 |
| 2018-01-23 | 8705.44 |
| 2018-01-24 | 8670.39 |
| 2018-01-25 | 8675.00 |
| 2018-01-26 | 8748.39 |
| 2018-01-29 | 8698.19 |
| 2018-01-30 | 8596.63 |
| 2018-01-31 | 8624.77 |
| 2018-02-01 | 8603.81 |
| 2018-02-02 | 8416.29 |
| 2018-02-05 | 8096.16 |
| 2018-02-06 | 8226.93 |
| 2018-02-07 | 8222.43 |
| 2018-02-08 | 7918.70 |
| 2018-02-09 | 7999.61 |
| 2018-02-12 | 8124.88 |
| 2018-02-13 | 8155.01 |
| 2018-02-14 | 8212.88 |
| 2018-02-15 | 8311.04 |
| 2018-02-16 | 8312.01 |
| 2018-02-19 | . |
| 2018-02-20 | 8214.19 |
| 2018-02-21 | 8174.68 |
| 2018-02-22 | 8224.59 |
| 2018-02-23 | 8354.04 |
| 2018-02-26 | 8469.47 |
| 2018-02-27 | 8338.24 |
| 2018-02-28 | 8228.28 |
| 2018-03-01 | 8135.78 |
| 2018-03-02 | 8117.68 |
| 2018-03-05 | 8206.39 |
| 2018-03-06 | 8213.39 |
| 2018-03-07 | 8183.38 |
| 2018-03-08 | 8222.44 |
| 2018-03-09 | 8371.50 |
| 2018-03-12 | 8339.07 |
| 2018-03-13 | 8320.97 |
| 2018-03-14 | 8244.43 |
| 2018-03-15 | 8269.99 |
| 2018-03-16 | 8316.88 |
| 2018-03-19 | 8234.61 |
| 2018-03-20 | 8261.85 |
| 2018-03-21 | 8239.51 |
| 2018-03-22 | 8039.11 |
| 2018-03-23 | 7899.60 |
| 2018-03-26 | 8085.71 |
| 2018-03-27 | 7993.26 |
| 2018-03-28 | 7991.09 |
| 2018-03-29 | 8092.53 |
| 2018-03-30 | . |
| 2018-04-02 | 7949.36 |
| 2018-04-03 | 8072.44 |
| 2018-04-04 | 8118.49 |
| 2018-04-05 | 8189.09 |
| 2018-04-06 | 8003.24 |
| 2018-04-09 | 8007.48 |
| 2018-04-10 | 8106.61 |
| 2018-04-11 | 8054.73 |
| 2018-04-12 | 8133.74 |
| 2018-04-13 | 8119.73 |
| 2018-04-16 | 8229.53 |
| 2018-04-17 | 8280.21 |
| 2018-04-18 | 8307.45 |
| 2018-04-19 | 8268.69 |
| 2018-04-20 | 8199.37 |
| 2018-04-23 | 8206.17 |
| 2018-04-24 | 8082.70 |
| 2018-04-25 | 8117.01 |
| 2018-04-26 | 8154.93 |
| 2018-04-27 | 8193.09 |
| 2018-04-30 | 8134.21 |
| 2018-05-01 | 8111.14 |
| 2018-05-02 | 8052.36 |
| 2018-05-03 | 8042.09 |
| 2018-05-04 | 8137.33 |
| 2018-05-07 | 8147.02 |
| 2018-05-08 | 8137.95 |
| 2018-05-09 | 8178.20 |
| 2018-05-10 | 8253.22 |
| 2018-05-11 | 8297.16 |
| 2018-05-14 | 8294.47 |
| 2018-05-15 | 8236.00 |
| 2018-05-16 | 8256.76 |
| 2018-05-17 | 8245.74 |
| 2018-05-18 | 8241.92 |
| 2018-05-21 | 8337.96 |
| 2018-05-22 | 8279.07 |
| 2018-05-23 | 8296.11 |
| 2018-05-24 | 8317.28 |
| 2018-05-25 | 8323.08 |
| 2018-05-28 | . |
| 2018-05-29 | 8216.47 |
| 2018-05-30 | 8319.06 |
| 2018-05-31 | 8234.53 |
| 2018-06-01 | 8290.68 |
| 2018-06-04 | 8298.82 |
| 2018-06-05 | 8278.17 |
| 2018-06-06 | 8336.79 |
| 2018-06-07 | 8361.96 |
| 2018-06-08 | 8397.13 |
| 2018-06-11 | 8411.81 |
| 2018-06-12 | 8433.63 |
| 2018-06-13 | 8390.05 |
| 2018-06-14 | 8401.05 |
| 2018-06-15 | 8407.16 |
| 2018-06-18 | 8385.76 |
| 2018-06-19 | 8301.96 |
| 2018-06-20 | 8296.57 |
| 2018-06-21 | 8252.38 |
| 2018-06-22 | 8273.77 |
| 2018-06-25 | 8174.29 |
| 2018-06-26 | 8170.29 |
| 2018-06-27 | 8114.68 |
| 2018-06-28 | 8127.96 |
| 2018-06-29 | 8146.05 |
| 2018-07-02 | 8185.36 |
| 2018-07-03 | 8145.07 |
| 2018-07-04 | . |
| 2018-07-05 | 8200.14 |
| 2018-07-06 | 8239.50 |
| 2018-07-09 | 8310.64 |
| 2018-07-10 | 8342.81 |
| 2018-07-11 | 8265.48 |
| 2018-07-12 | 8319.66 |
| 2018-07-13 | 8352.21 |
| 2018-07-16 | 8335.60 |
| 2018-07-17 | 8352.00 |
| 2018-07-18 | 8413.79 |
| 2018-07-19 | 8408.00 |
| 2018-07-20 | 8395.83 |
| 2018-07-23 | 8401.41 |
| 2018-07-24 | 8408.85 |
| 2018-07-25 | 8496.04 |
| 2018-07-26 | 8551.69 |
| 2018-07-27 | 8524.61 |
| 2018-07-30 | 8483.80 |
| 2018-07-31 | 8547.97 |
| 2018-08-01 | 8501.06 |
| 2018-08-02 | 8522.09 |
| 2018-08-03 | 8569.12 |
| 2018-08-06 | 8593.02 |
| 2018-08-07 | 8625.97 |
| 2018-08-08 | 8603.02 |
| 2018-08-09 | 8585.47 |
| 2018-08-10 | 8529.83 |
| 2018-08-13 | 8491.92 |
| 2018-08-14 | 8536.02 |
| 2018-08-15 | 8520.47 |
| 2018-08-16 | 8628.38 |
| 2018-08-17 | 8662.89 |
| 2018-08-20 | 8702.74 |
| 2018-08-21 | 8722.38 |
| 2018-08-22 | 8671.12 |
| 2018-08-23 | 8642.22 |
| 2018-08-24 | 8677.35 |
| 2018-08-27 | 8748.99 |
| 2018-08-28 | 8744.47 |
| 2018-08-29 | 8764.51 |
| 2018-08-30 | 8718.80 |
| 2018-08-31 | 8707.55 |
| 2018-09-03 | . |
| 2018-09-04 | 8716.05 |
| 2018-09-05 | 8749.51 |
| 2018-09-06 | 8753.17 |
| 2018-09-07 | 8719.62 |
| 2018-09-10 | 8759.30 |
| 2018-09-11 | 8774.09 |
| 2018-09-12 | 8773.73 |
| 2018-09-13 | 8803.01 |
| 2018-09-14 | 8819.73 |
| 2018-09-17 | 8784.01 |
| 2018-09-18 | 8828.10 |
| 2018-09-19 | 8833.13 |
| 2018-09-20 | 8885.68 |
#2018-09-21| 8909.81
#2018-09-24| 8828.31
#2018-09-25| 8787.45
#2018-09-26| 8767.41
#2018-09-27| 8790.47
#2018-09-28| 8810.24
#2018-10-01| 8849.79
#2018-10-02| 8861.65
#2018-10-03| 8871.98
#2018-10-04| 8828.42
#2018-10-05| 8792.59
#2018-10-08| 8809.41
#2018-10-09| 8759.21
#2018-10-10| 8495.34
#2018-10-11| 8328.92
#2018-10-12| 8405.11
#2018-10-15| 8406.28
#2018-10-16| 8568.52
#2018-10-17| 8535.07
#2018-10-18| 8413.10
#2018-10-19| 8452.30
#2018-10-22| 8419.82
#2018-10-23| 8344.00
#2018-10-24| 8181.60
#2018-10-25| 8281.23
#2018-10-26| 8175.23
#2018-10-29| 8129.97
#2018-10-30| 8278.31
#2018-10-31| 8314.03
#2018-11-01| 8396.08
#2018-11-02| 8367.13
#2018-11-05| 8419.85
#2018-11-06| 8486.78
#2018-11-07| 8656.47
#2018-11-08| 8641.32
#2018-11-09| 8561.83
#2018-11-12| 8403.44
#2018-11-13| 8402.01
#2018-11-14| 8349.16
#2018-11-15| 8408.19
#2018-11-16| 8449.46
#2018-11-19| 8366.60
#2018-11-20| 8181.95
#2018-11-21| 8199.85
#2018-11-22| .
#2018-11-23| 8167.40
#2018-11-26| 8266.61
#2018-11-27| 8305.13
#2018-11-28| 8481.05
#2018-11-29| 8455.23
#2018-11-30| 8545.83
#2018-12-03| 8619.47
#2018-12-04| 8363.02
#2018-12-05| .
#2018-12-06| 8343.42
#2018-12-07| 8153.50
#2018-12-10| 8147.31
#2018-12-11| 8129.57
#2018-12-12| 8155.06
#2018-12-13| 8143.86
#2018-12-14| 8010.05
#2018-12-17| 7844.65
#2018-12-18| 7862.88
#2018-12-19| 7727.82
#2018-12-20| 7616.50
#2018-12-21| 7490.61
#2018-12-24| 7261.50
#2018-12-25| .
#2018-12-26| 7592.60
#2018-12-27| 7666.84
#2018-12-28| 7643.97
#2018-12-31| 7710.44
#2019-01-01| .
#2019-01-02| 7701.20
#2019-01-03| 7504.21
#2019-01-04| 7741.12
#2019-01-07| 7763.19
#2019-01-08| 7857.45
#2019-01-09| 7897.68
#2019-01-10| 7946.79
#2019-01-11| 7940.44
#2019-01-14| 7893.62
#2019-01-15| 7919.10
#2019-01-16| 7959.66
#2019-01-17| 8027.70
#2019-01-18| 8148.46
#2019-01-21| .
#2019-01-22| 8052.49
#2019-01-23| 8079.77
#2019-01-24| 8103.86
#2019-01-25| 8137.99
#2019-01-28| 8091.24
#2019-01-29| 8115.68
#2019-01-30| 8231.60
#2019-01-31| 8252.36
#2019-02-01| 8273.63
#2019-02-04| 8328.22
#2019-02-05| 8371.79
#2019-02-06| 8361.56
#2019-02-07| 8330.37
#2019-02-08| 8320.88
#2019-02-11| 8333.83
#2019-02-12| 8437.87
#2019-02-13| 8467.85
#2019-02-14| 8453.13
#2019-02-15| 8550.06
#2019-02-18| .
#2019-02-19| 8570.82
#2019-02-20| 8589.99
#2019-02-21| 8580.40
#2019-02-22| 8618.16
#2019-02-25| 8620.28
#2019-02-26| 8606.03
#2019-02-27| 8583.11
#2019-02-28| 8567.61
#2019-03-01| 8592.78
#2019-03-04| 8544.20
#2019-03-05| 8521.44
#2019-03-06| 8484.29
#2019-03-07| 8429.15
#2019-03-08| 8420.47
#2019-03-11| 8511.18
#2019-03-12| 8491.46
#2019-03-13| 8543.86
#2019-03-14| 8539.52
#2019-03-15| 8563.57
#2019-03-18| 8593.47
#2019-03-19| 8543.50
#2019-03-20| 8492.88
#2019-03-21| 8580.07
#2019-03-22| 8451.46
#2019-03-25| 8442.79
#2019-03-26| 8502.52
#2019-03-27| 8504.98
#2019-03-28| 8530.74
#2019-03-29| 8598.46
#2019-04-01| 8703.81
#2019-04-02| 8686.60
#2019-04-03| 8696.55
#2019-04-04| 8733.61
#2019-04-05| 8765.64
#2019-04-08| 8741.79
#2019-04-09| 8686.81
#2019-04-10| 8693.67
#2019-04-11| 8717.36
#2019-04-12| 8807.05
#2019-04-15| 8779.35
#2019-04-16| 8774.82
#2019-04-17| 8795.36
#2019-04-18| 8830.42
#2019-04-19| .
#2019-04-22| 8816.58
#2019-04-23| 8853.55
#2019-04-24| 8869.80
#2019-04-25| 8796.57
#2019-04-26| 8823.73
#2019-04-29| 8800.78
#2019-04-30| 8839.52
#2019-05-01| 8751.33
#2019-05-02| 8750.32
#2019-05-03| 8833.84
#2019-05-06| 8799.73
#2019-05-07| 8654.69
#2019-05-08| 8631.40
#2019-05-09| 8600.98
#2019-05-10| 8640.08
#2019-05-13| 8475.82
#2019-05-14| 8536.38
#2019-05-15| 8563.10
#2019-05-16| 8641.82
#2019-05-17| 8605.91
#2019-05-20| 8585.19
#2019-05-21| 8634.75
#2019-05-22| 8593.40
#2019-05-23| 8516.65
#2019-05-24| 8523.01
#2019-05-27| .
#2019-05-28| 8426.17
#2019-05-29| 8349.10
#2019-05-30| 8356.25
#2019-05-31| 8253.53
#2019-06-03| 8272.52
#2019-06-04| 8441.96
#2019-06-05| 8531.34
#2019-06-06| 8551.07
#2019-06-07| 8603.27
#2019-06-10| 8628.18
#2019-06-11| 8609.35
#2019-06-12| 8628.38
#2019-06-13| 8672.52
#2019-06-14| 8674.91
#2019-06-17| 8653.93
#2019-06-18| 8741.30
#2019-06-19| 8765.77
#2019-06-20| 8836.20
#2019-06-21| 8825.05
#2019-06-24| 8795.63
#2019-06-25| 8731.74
#2019-06-26| 8713.11
#2019-06-27| 8740.44
#2019-06-28| 8796.83
#2019-07-01| 8823.35
#2019-07-02| 8837.16
#2019-07-03| 8904.55
#2019-07-04| .
#2019-07-05| 8885.02
#2019-07-08| 8851.92
#2019-07-09| 8832.65
#2019-07-10| 8842.31
#2019-07-11| 8907.61
#2019-07-12| 8999.09
#2019-07-15| 9000.15
#2019-07-16| 9028.06
#2019-07-17| 8929.16
#2019-07-18| 8969.90
#2019-07-19| 8950.32
#2019-07-22| 8954.94
#2019-07-23| 8998.87
#2019-07-24| 8999.67
#2019-07-25| 8952.64
#2019-07-26| 8986.41
#2019-07-29| 8997.47
#2019-07-30| 8981.67
#2019-07-31| 8895.21
#2019-08-01| 8798.44
#2019-08-02| 8769.46
#2019-08-05| 8524.96
#2019-08-06| 8632.73
#2019-08-07| 8629.23
#2019-08-08| 8751.50
#2019-08-09| 8711.58
#2019-08-12| 8600.79
#2019-08-13| 8695.74
#2019-08-14| 8464.66
#2019-08-15| 8486.36
#2019-08-16| 8592.81
#2019-08-19| 8674.32
#2019-08-20| 8621.59
#2019-08-21| 8699.45
#2019-08-22| 8702.15
#2019-08-23| 8496.74
#2019-08-26| 8587.56
#2019-08-27| 8544.49
#2019-08-28| 8625.66
#2019-08-29| 8739.01
#2019-08-30| 8751.88
#2019-09-02| .
#2019-09-03| 8696.63
#2019-09-04| 8767.65
#2019-09-05| 8872.87
#2019-09-06| 8869.77
#2019-09-09| 8913.94
#2019-09-10| 8962.64
#2019-09-11| 9039.60
#2019-09-12| 9039.53
#2019-09-13| 9056.67
#2019-09-16| 9010.88
#2019-09-17| 9026.36
#2019-09-18| 9009.24
#2019-09-19| 8990.30
#2019-09-20| 8955.04
#2019-09-23| 8945.26
#2019-09-24| 8926.66
#2019-09-25| 8978.61
#2019-09-26| 8966.72
#2019-09-27| 8933.90
#2019-09-30| 8961.15
#2019-10-01| 8835.45
#2019-10-02| 8672.26
#2019-10-03| 8710.66
#2019-10-04| 8827.92
#2019-10-07| 8798.55
#2019-10-08| 8684.32
#2019-10-09| 8753.11
#2019-10-10| 8805.96
#2019-10-11| 8904.75
#2019-10-14| 8878.96
#2019-10-15| 8947.09
#2019-10-16| 8956.83
#2019-10-17| 8980.27
#2019-10-18| 8940.80
#2019-10-21| 8986.33
#2019-10-22| 9008.32
#2019-10-23| 9018.47
#2019-10-24| 9008.55
#2019-10-25| 9052.32
#2019-10-28| 9054.37
#2019-10-29| 9046.54
#2019-10-30| 9037.33
#2019-10-31| 8994.23
#2019-11-01| 9103.41
#2019-11-04| 9157.13
#2019-11-05| 9161.51
#2019-11-06| 9161.08
#2019-11-07| 9186.95
#2019-11-08| 9177.46
#2019-11-11| 9161.24
#2019-11-12| 9150.77
#2019-11-13| 9165.78
#2019-11-14| 9173.82
#2019-11-15| 9222.87
#2019-11-18| 9233.26
#2019-11-19| 9202.94
#2019-11-20| 9161.17
#2019-11-21| 9141.09
#2019-11-22| 9183.86
#2019-11-25| 9250.77
#2019-11-26| 9271.99
#2019-11-27| 9276.51
#2019-11-28| .
#2019-11-29| 9233.75
#2019-12-02| 9145.63
#2019-12-03| 9050.72
#2019-12-04| 9104.24
#2019-12-05| 9111.61
#2019-12-06| 9201.18
#2019-12-09| 9168.24
#2019-12-10| 9154.44
#2019-12-11| 9174.99
#2019-12-12| 9230.92
#2019-12-13| 9241.80
#2019-12-16| 9299.71
#2019-12-17| 9309.43
#2019-12-18| 9290.11
#2019-12-19| 9321.69
#2019-12-20| 9368.76
#2019-12-23| 9374.87
#2019-12-24| 9371.16
#2019-12-25| .
#2019-12-26| 9403.95
#2019-12-27| 9409.02
#2019-12-30| 9359.32
#2019-12-31| 9386.48
#2020-01-01| .
#2020-01-02| 9446.78
#2020-01-03| 9385.56
#2020-01-06| 9390.08
#2020-01-07| 9372.83
#2020-01-08| 9424.69
#2020-01-09| 9481.03
#2020-01-10| 9447.19
#2020-01-13| 9492.25
#2020-01-14| 9524.47
#2020-01-15| 9573.56
#2020-01-16| 9656.44
#2020-01-17| 9674.97
#2020-01-20| .
#2020-01-21| 9618.72
#2020-01-22| 9606.01
#2020-01-23| 9647.41
#2020-01-24| 9603.24
#2020-01-27| 9456.34
#2020-01-28| 9512.13
#2020-01-29| 9527.45
#2020-01-30| 9550.49
#2020-01-31| 9370.29
#2020-02-03| 9406.73
#2020-02-04| 9506.66
#2020-02-05| 9638.33
#2020-02-06| 9644.34
#2020-02-07| 9581.66
#2020-02-10| 9622.64
#2020-02-11| 9636.66
#2020-02-12| 9710.01
#2020-02-13| 9700.51
#2020-02-14| 9682.42
#2020-02-17| .
#2020-02-18| 9661.41
#2020-02-19| 9680.12
#2020-02-20| 9679.08
#2020-02-21| 9602.49
#2020-02-24| 9296.87
#2020-02-25| 8996.46
#2020-02-26| 8909.77
#2020-02-27| 8530.18
#2020-02-28| 8394.63
#2020-03-02| 8746.05
#2020-03-03| 8520.30
#2020-03-04| 8900.54
#2020-03-05| 8575.61
#2020-03-06| 8503.09
#2020-03-09| 7842.88
#2020-03-10| 8172.27
#2020-03-11| 7720.97
#2020-03-12| 6924.40
#2020-03-13| 7519.60
#2020-03-16| 6596.71
#2020-03-17| 7059.90
#2020-03-18| 6638.87
#2020-03-19| 6621.89
#2020-03-20| 6304.73
#2020-03-23| 6100.31
#2020-03-24| 6797.83
#2020-03-25| 6975.88
#2020-03-26| 7412.43
#2020-03-27| 7165.62
#2020-03-30| 7365.27
#2020-03-31| 7221.21
#2020-04-01| 6866.08
#2020-04-02| 7014.83
#2020-04-03| 6873.01
#2020-04-06| 7392.72
#2020-04-07| 7380.33
#2020-04-08| 7660.88
#2020-04-09| 7804.73
#2020-04-10| .
#2020-04-13| 7650.63
#2020-04-14| 7830.89
#2020-04-15| 7656.83
#2020-04-16| 7659.70
#2020-04-17| 7896.55
#2020-04-20| 7673.59
#2020-04-21| 7500.98
#2020-04-22| 7630.38
#2020-04-23| 7636.44
#2020-04-24| 7724.05
#2020-04-27| 7860.19
#2020-04-28| 7871.68
#2020-04-29| 8008.44
#2020-04-30| 7862.52
#2020-05-01| 7658.99
#2020-05-04| 7644.19
#2020-05-05| 7694.53
#2020-05-06| 7578.68
#2020-05-07| 7654.66
#2020-05-08| 7824.07
#2020-05-11| 7778.02
#2020-05-12| 7625.26
#2020-05-13| 7478.46
#2020-05-14| 7571.68
#2020-05-15| 7542.66
#2020-05-18| 7889.39
#2020-05-19| 7773.22
#2020-05-20| 7899.45
#2020-05-21| 7858.37
#2020-05-22| 7878.64
#2020-05-25| .
#2020-05-26| 8079.96
#2020-05-27| 8255.95
#2020-05-28| 8239.27
#2020-05-29| 8239.60
#2020-06-01| 8271.80
#2020-06-02| 8368.23
#2020-06-03| 8554.09
#2020-06-04| 8553.37
#2020-06-05| 8797.87
#2020-06-08| 8962.47
#2020-06-09| 8825.49
#2020-06-10| 8708.66
#2020-06-11| 8137.92
#2020-06-12| 8280.24
#2020-06-15| 8339.43
#2020-06-16| 8465.82
#2020-06-17| 8425.29
#2020-06-18| 8408.05
#2020-06-19| 8288.65
#2020-06-22| 8332.60
#2020-06-23| 8370.31
#2020-06-24| 8163.90
#2020-06-25| 8223.63
#2020-06-26| 8028.39
#2020-06-29| 8219.33
#2020-06-30| 8292.07
#2020-07-01| 8305.59
#2020-07-02| 8344.08
#2020-07-03| .
#2020-07-06| 8449.43
#2020-07-07| 8344.36
#2020-07-08| 8401.40
#2020-07-09| 8277.25
#2020-07-10| 8415.93
#2020-07-13| 8416.33
#2020-07-14| 8572.40
#2020-07-15| 8667.57
#2020-07-16| 8677.43
#2020-07-17| 8723.95
#2020-07-20| 8671.17
#2020-07-21| 8721.80
#2020-07-22| 8767.16
#2020-07-23| 8694.92
#2020-07-24| 8643.85
#2020-07-27| 8660.92
#2020-07-28| 8618.93
#2020-07-29| 8700.77
#2020-07-30| 8656.46
#2020-07-31| 8701.84
#2020-08-03| 8734.84
#2020-08-04| 8800.84
#2020-08-05| 8886.24
#2020-08-06| 8952.74
#2020-08-07| 9040.58
#2020-08-10| 9166.38
#2020-08-11| 9116.60
#2020-08-12| 9208.97
#2020-08-13| 9178.77
#2020-08-14| 9183.35
#2020-08-17| 9163.87
#2020-08-18| 9125.74
#2020-08-19| 9107.45
#2020-08-20| 9106.56
#2020-08-21| 9151.03
#2020-08-24| 9282.43
#2020-08-25| 9253.63
#2020-08-26| 9247.44
#2020-08-27| 9298.20
#2020-08-28| 9353.92
#2020-08-31| 9286.56
#2020-09-01| 9339.25
#2020-09-02| 9499.77
#2020-09-03| 9265.28
#2020-09-04| 9238.33
#2020-09-07| .
#2020-09-08| 9076.56
#2020-09-09| 9215.53
#2020-09-10| 9099.44
#2020-09-11| 9152.92
#2020-09-14| 9256.70
#2020-09-15| 9291.14
#2020-09-16| 9307.08
#2020-09-17| 9274.59
#2020-09-18| 9178.93
#2020-09-21| 9009.48
#2020-09-22| 9064.70
#2020-09-23| 8912.40
#2020-09-24| 8946.61
#2020-09-25| 9069.85
#2020-09-28| 9188.66
#2020-09-29| 9131.83
#2020-09-30| 9190.95
#2020-10-01| 9211.11
#2020-10-02| 9217.90
#2020-10-05| 9368.48
#2020-10-06| 9289.77
#2020-10-07| 9469.63
#2020-10-08| 9535.99
#2020-10-09| 9588.90
#2020-10-12| 9653.91
#2020-10-13| 9590.89
#2020-10-14| 9579.00
#2020-10-15| 9596.37
#2020-10-16| 9603.02
#2020-10-19| 9484.21
#2020-10-20| 9544.31
#2020-10-21| 9489.82
#2020-10-22| 9549.86
#2020-10-23| 9576.20
#2020-10-26| 9389.79
#2020-10-27| 9307.29
#2020-10-28| 8976.63
#2020-10-29| 9058.22
#2020-10-30| 8994.36
#2020-11-02| 9132.36
#2020-11-03| 9336.27
#2020-11-04| 9352.63
#2020-11-05| 9530.97
#2020-11-06| 9500.04
#2020-11-09| 9753.13
#2020-11-10| 9875.34
#2020-11-11| 9853.43
#2020-11-12| 9730.23
#2020-11-13| 9875.68
#2020-11-16|10044.34
#2020-11-17| 9989.40
#2020-11-18| 9873.75
#2020-11-19| 9868.93
#2020-11-20| 9801.24
#2020-11-23| 9905.81
#2020-11-24|10072.95
#2020-11-25|10016.17
#2020-11-26| .
#2020-11-27| 9997.83
#2020-11-30| 9901.74
#2020-12-01| 9958.26
#2020-12-02| 9991.95
#2020-12-03|10004.29
#2020-12-04|10067.98
#2020-12-07|10041.50
#2020-12-08|10070.41
#2020-12-09|10052.59
#2020-12-10|10010.30
#2020-12-11|10017.75
#2020-12-14| 9916.33
#2020-12-15|10035.91
#2020-12-16|10009.58
#2020-12-17|10080.77
#2020-12-18|10024.91
#2020-12-21| 9994.59
#2020-12-22| 9945.09
#2020-12-23| 9976.14
#2020-12-24|10000.95
#2020-12-25| .
#2020-12-28|10047.26
#2020-12-29|10012.73
#2020-12-30|10036.39
#2020-12-31|10108.71
#2021-01-01| .
#2021-01-04| 9938.66
#2021-01-05| 9997.64
#2021-01-06|10182.87
#2021-01-07|10223.99
#2021-01-08|10260.92
#2021-01-11|10228.73
#2021-01-12|10272.40
#2021-01-13|10281.37
#2021-01-14|10290.21
#2021-01-15|10236.57
#2021-01-18| .
#2021-01-19|10243.54
#2021-01-20|10354.18
#2021-01-21|10292.29
#2021-01-22|10248.19
#2021-01-25|10263.35
#2021-01-26|10202.13
#2021-01-27| 9966.52
#2021-01-28|10067.40
#2021-01-29| 9877.01
#2021-02-01| 9963.34
#2021-02-02|10125.83
#2021-02-03|10128.83
#2021-02-04|10244.48
#2021-02-05|10287.50
#2021-02-08|10340.99
#2021-02-09|10358.05
#2021-02-10|10377.77
#2021-02-11|10365.44
#2021-02-12|10404.83
#2021-02-15| .
#2021-02-16|10408.78
#2021-02-17|10412.33
#2021-02-18|10386.65
#2021-02-19|10415.12
#2021-02-22|10416.13
#2021-02-23|10432.98
#2021-02-24|10547.40
#2021-02-25|10363.89
#2021-02-26|10231.46
#2021-03-01|10435.40
#2021-03-02|10390.16
#2021-03-03|10348.77
#2021-03-04|10213.87
#2021-03-05|10435.92
#2021-03-08|10531.44
#2021-03-09|10563.94
#2021-03-10|10683.00
#2021-03-11|10747.71
#2021-03-12|10851.43
#2021-03-15|10923.90
#2021-03-16|10855.69
#2021-03-17|10903.27
#2021-03-18|10867.96
#2021-03-19|10831.70
#2021-03-22|10849.28
#2021-03-23|10752.54
#2021-03-24|10786.65
#2021-03-25|10886.73
#2021-03-26|11052.32
#2021-03-29|11069.61
#2021-03-30|11078.28
#2021-03-31|11051.17
#2021-04-01|11108.27
#2021-04-02| .
#2021-04-05|11229.33
#2021-04-06|11206.31
#2021-04-07|11197.56
#2021-04-08|11205.02
#2021-04-09|11291.80
#2021-04-12|11292.35
#2021-04-13|11274.30
#2021-04-14|11294.92
#2021-04-15|11383.28
#2021-04-16|11424.35
#2021-04-19|11369.81
#2021-04-20|11360.80
#2021-04-21|11443.48
#2021-04-22|11344.69
#2021-04-23|11429.60
#2021-04-26|11398.94
#2021-04-27|11433.23
#2021-04-28|11392.37
#2021-04-29|11481.30
#2021-04-30|11443.31
#2021-05-03|11548.51
#2021-05-04|11549.49
#2021-05-05|11546.68
#2021-05-06|11638.03
#2021-05-07|11731.20
#2021-05-10|11738.22
#2021-05-11|11581.97
#2021-05-12|11336.69
#2021-05-13|11523.53
#2021-05-14|11644.37
#2021-05-17|11601.90
#2021-05-18|11508.49
#2021-05-19|11455.29
#2021-05-20|11484.21
#2021-05-21|11518.01
#2021-05-24|11581.32
#2021-05-25|11516.45
#2021-05-26|11552.37
#2021-05-27|11591.78
#2021-05-28|11620.54
#2021-05-31| .
#2021-06-01|11626.73
#2021-06-02|11606.60
#2021-06-03|11593.99
#2021-06-04|11611.08
#2021-06-07|11580.95
#2021-06-08|11572.14
#2021-06-09|11515.93
#2021-06-10|11506.23
#2021-06-11|11547.24
#2021-06-14|11506.09
#2021-06-15|11516.54
#2021-06-16|11404.75
#2021-06-17|11302.40
#2021-06-18|11117.55
#2021-06-21|11313.31
#2021-06-22|11322.70
#2021-06-23|11283.68
#2021-06-24|11361.87
#2021-06-25|11424.20
#2021-06-28|11371.42
#2021-06-29|11351.96
#2021-06-30|11395.45
#2021-07-01|11477.58
#2021-07-02|11500.27
#2021-07-05| .
#2021-07-06|11434.12
#2021-07-07|11482.15
#2021-07-08|11321.73
#2021-07-09|11490.90
#2021-07-12|11514.67
#2021-07-13|11453.26
#2021-07-14|11475.37
#2021-07-15|11504.76
#2021-07-16|11416.47
#2021-07-19|11199.55
#2021-07-20|11372.93
#2021-07-21|11441.64
#2021-07-22|11440.52
#2021-07-23|11528.24
#2021-07-26|11547.82
#2021-07-27|11491.07
#2021-07-28|11439.12
#2021-07-29|11495.56
#2021-07-30|11446.85
#2021-08-02|11422.02
#2021-08-03|11531.06
#2021-08-04|11393.39
#2021-08-05|11503.86
#2021-08-06|11542.12
#2021-08-09|11483.24
#2021-08-10|11571.64
#2021-08-11|11680.71
#2021-08-12|11692.44
#2021-08-13|11710.64
#2021-08-16|11755.26
#2021-08-17|11664.83
#2021-08-18|11552.64
#2021-08-19|11507.65
#2021-08-20|11576.06
#2021-08-23|11628.06
#2021-08-24|11630.36
#2021-08-25|11661.45
#2021-08-26|11597.50
#2021-08-27|11683.96
#2021-08-30|11663.49
#2021-08-31|11618.05
#2021-09-01|11645.93
#2021-09-02|11717.15
#2021-09-03|11656.37
#2021-09-06| .
#2021-09-07|11560.47
#2021-09-08|11564.57
#2021-09-09|11493.88
#2021-09-10|11399.20
#2021-09-13|11464.84
#2021-09-14|11368.81
#2021-09-15|11444.13
#2021-09-16|11425.08
#2021-09-17|11331.34
#2021-09-20|11170.27
#2021-09-21|11149.27
#2021-09-22|11201.54
#2021-09-23|11342.75
#2021-09-24|11370.60
#2021-09-27|11393.63
#2021-09-28|11228.51
#2021-09-29|11251.51
#2021-09-30|11080.34
#2021-10-01|11224.30
#2021-10-04|11173.59
#2021-10-05|11284.87
#2021-10-06|11343.41
#2021-10-07|11393.60
#2021-10-08|11408.35
#2021-10-11|11331.13
#2021-10-12|11343.84
#2021-10-13|11359.19
#2021-10-14|11530.15
#2021-10-15|11654.47
#2021-10-18|11651.10
#2021-10-19|11716.54
#2021-10-20|11802.74
#2021-10-21|11832.65
#2021-10-22|11889.46
#2021-10-25|11917.22
#2021-10-26|11940.04
#2021-10-27|11831.36
#2021-10-28|11930.65
#2021-10-29|11936.29
#2021-11-01|11969.12
#2021-11-02|12229.40
#2021-11-03|12198.38
#2021-11-04|12160.05
#2021-11-05|12236.09
#2021-11-08|12246.68
#2021-11-09|12180.66
#2021-11-10|12131.17
#2021-11-11|12113.35
#2021-11-12|12156.12
#2021-11-15|12176.83
#2021-11-16|12179.34
#2021-11-17|12085.89
#2021-11-18|12056.27
#2021-11-19|12017.52
#2021-11-22|12078.99
#2021-11-23|12147.58
#2021-11-24|12135.99
#2021-11-25| .
#2021-11-26|11803.29
#2021-11-29|11903.52
#2021-11-30|11621.08
#2021-12-01|11455.34
#2021-12-02|11691.81
#2021-12-03|11700.51
#2021-12-06|11925.40
#2021-12-07|12040.42
#2021-12-08|12034.39
#2021-12-09|12036.46
#2021-12-10|12103.02
#2021-12-13|12019.06
#2021-12-14|11946.79
#2021-12-15|12067.54
#2021-12-16|12049.38
#2021-12-17|11886.94
#2021-12-20|11753.69
#2021-12-21|11940.36
#2021-12-22|12001.90
#2021-12-23|12087.12
#2021-12-24| .
#2021-12-27|12207.35
#2021-12-28|12240.57
#2021-12-29|12284.30
#2021-12-30|12252.33
#2021-12-31|12266.85
#2022-01-03|12263.85
#2022-01-04|12360.33
#2022-01-05|12232.56
#2022-01-06|12187.97
#2022-01-07|12180.31
#2022-01-10|12086.30
#2022-01-11|12099.75
#2022-01-12|12107.26
#2022-01-13|12085.94
#2022-01-14|12015.33
#2022-01-17| .
#2022-01-18|11838.99
#2022-01-19|11760.60
#2022-01-20|11686.78
#2022-01-21|11537.28
#2022-01-24|11577.71
#2022-01-25|11500.81
#2022-01-26|11436.88
#2022-01-27|11401.59
#2022-01-28|11581.05
#2022-01-31|11732.45
#2022-02-01|11836.03
#2022-02-02|11928.45
#2022-02-03|11761.46
#2022-02-04|11689.30
#2022-02-07|11686.74
#2022-02-08|11799.77
#2022-02-09|11928.08
#2022-02-10|11726.48
#2022-02-11|11545.87
#2022-02-14|11525.05
#2022-02-15|11617.50
#2022-02-16|11627.37
#2022-02-17|11445.61
#2022-02-18|11395.14
#2022-02-21| .
#2022-02-22|11250.25
#2022-02-23|11091.16
#2022-02-24|11179.31
#2022-02-25|11478.45
#2022-02-28|11465.86
#2022-03-01|11289.44
#2022-03-02|11509.75
#2022-03-03|11515.44
#2022-03-04|11513.67
#2022-03-07|11242.94
#2022-03-08|11166.90
#2022-03-09|11372.35
#2022-03-10|11400.56
#2022-03-11|11331.73
#2022-03-14|11307.11
#2022-03-15|11526.14
#2022-03-16|11804.66
#2022-03-17|11940.31
#2022-03-18|11963.15
#2022-03-21|11909.45
#2022-03-22|11987.90
#2022-03-23|11839.16
#2022-03-24|11947.74
#2022-03-25|12016.15
#2022-03-28|12064.19
#2022-03-29|12199.42
#2022-03-30|12164.73
#2022-03-31|12000.32
#2022-04-01|11889.71
#2022-04-04|11888.79
#2022-04-05|11749.31
#2022-04-06|11648.04
#2022-04-07|11668.69
#2022-04-08|11672.61
#2022-04-11|11582.08
#2022-04-12|11578.40
#2022-04-13|11705.33
#2022-04-14|11683.37
#2022-04-15| .
#2022-04-18|11654.60
#2022-04-19|11848.57
#2022-04-20|11971.09
#2022-04-21|11866.80
#2022-04-22|11573.38
#2022-04-25|11639.40
#2022-04-26|11360.00
#2022-04-27|11401.96
#2022-04-28|11628.60
#2022-04-29|11295.45
#2022-05-02|11300.60
#2022-05-03|11352.50
#2022-05-04|11669.20
#2022-05-05|11343.25
#2022-05-06|11299.77
#2022-05-09|11064.85
#2022-05-10|11023.50
#2022-05-11|10934.45
#2022-05-12|10906.43
#2022-05-13|11043.44
#2022-05-16|11024.69
#2022-05-17|11218.49
#2022-05-18|10740.62
#2022-05-19|10636.75
#2022-05-20|10651.86
#2022-05-23|10853.52
#2022-05-24|10853.82
#2022-05-25|10923.85
#2022-05-26|11112.01
#2022-05-27|11311.46
#2022-05-30| .
#2022-05-31|11216.97
#2022-06-01|11156.36
#2022-06-02|11313.34
#2022-06-03|11225.01
#2022-06-06|11255.23
#2022-06-07|11324.23
#2022-06-08|11119.37
#2022-06-09|10892.56
#2022-06-10|10634.43
#2022-06-13|10300.43
#2022-06-14|10288.15
#2022-06-15|10381.35
#2022-06-16|10111.80
#2022-06-17|10078.81
#2022-06-20| .
#2022-06-21|10273.26
#2022-06-22|10246.42
#2022-06-23|10348.25
#2022-06-24|10649.23
#2022-06-27|10642.55
#2022-06-28|10490.54
#2022-06-29|10497.07
#2022-06-30|10449.61
#2022-07-01|10579.70
#2022-07-04| .
#2022-07-05|10481.72
#2022-07-06|10510.19
#2022-07-07|10630.85
#2022-07-08|10599.19
#2022-07-11|10542.92
#2022-07-12|10479.08
#2022-07-13|10395.00
#2022-07-14|10358.80
#2022-07-15|10552.03
#2022-07-18|10502.06
#2022-07-19|10772.34
#2022-07-20|10787.82
#2022-07-21|10814.15
#2022-07-22|10795.48
#2022-07-25|10847.77
#2022-07-26|10762.26
#2022-07-27|10899.92
#2022-07-28|11106.39
#2022-07-29|11255.48
#2022-08-01|11251.15
#2022-08-02|11090.43
#2022-08-03|11213.01
#2022-08-04|11200.36
#2022-08-05|11228.65
#2022-08-08|11247.18
#2022-08-09|11222.63
#2022-08-10|11430.16
#2022-08-11|11452.83
#2022-08-12|11578.43
#2022-08-15|11613.02
#2022-08-16|11689.14
#2022-08-17|11592.96
#2022-08-18|11627.62
#2022-08-19|11512.34
#2022-08-22|11311.44
#2022-08-23|11290.07
#2022-08-24|11322.30
#2022-08-25|11449.29
#2022-08-26|11100.75
#2022-08-29|11040.78
#2022-08-30|10909.52
#2022-08-31|10809.31
#2022-09-01|10874.80
#2022-09-02|10753.90
#2022-09-05| .
#2022-09-06|10703.46
#2022-09-07|10860.63
#2022-09-08|10894.52
#2022-09-09|11046.30
#2022-09-12|11151.08
#2022-09-13|10736.91
#2022-09-14|10745.91
#2022-09-15|10638.68
#2022-09-16|10460.85
#2022-09-19|10572.09
#2022-09-20|10420.90
#2022-09-21|10268.72
#2022-09-22|10178.14
#2022-09-23|10014.05
#2022-09-26| 9880.16
#2022-09-27| 9856.09
#2022-09-28|10046.00
#2022-09-29| 9849.26
#2022-09-30| 9679.49
#2022-10-03| 9959.90
#2022-10-04|10248.89
#2022-10-05|10187.31
#2022-10-06|10070.09
#2022-10-07| 9839.15
#2022-10-10| 9837.71
#2022-10-11| 9846.41
#2022-10-12| 9811.63
#2022-10-13|10037.01
#2022-10-14| 9884.10
#2022-10-17|10086.17
#2022-10-18|10212.87
#2022-10-19|10132.08
#2022-10-20|10009.53
#2022-10-21|10237.81
#2022-10-24|10411.63
#2022-10-25|10543.85
#2022-10-26|10582.58
#2022-10-27|10621.73
#2022-10-28|10868.80
#2022-10-31|10832.51
#2022-11-01|10804.22
#2022-11-02|10599.02
#2022-11-03|10596.48
#2022-11-04|10743.68
#2022-11-07|10852.52
#2022-11-08|10955.13
#2022-11-09|10741.74
#2022-11-10|11210.28
#2022-11-11|11261.05
#2022-11-14|11200.57
#2022-11-15|11243.41
#2022-11-16|11183.82
#2022-11-17|11122.44
#2022-11-18|11216.86
#2022-11-21|11226.55
#2022-11-22|11325.69
#2022-11-23|11375.30
#2022-11-24| .
#2022-11-25|11429.22
#2022-11-28|11251.49
#2022-11-29|11289.59
#2022-11-30|11536.08
#2022-12-01|11473.07
#2022-12-02|11468.31
#2022-12-05|11263.95
#2022-12-06|11177.61
#2022-12-07|11140.09
#2022-12-08|11192.96
#2022-12-09|11117.66
#2022-12-12|11342.97
#2022-12-13|11370.80
#2022-12-14|11357.07
#2022-12-15|11103.14
#2022-12-16|10984.66
#2022-12-19|10910.34
#2022-12-20|10888.00
#2022-12-21|11049.46
#2022-12-22|10943.54
#2022-12-23|11024.18
#2022-12-26| .
#2022-12-27|11035.54
#2022-12-28|10899.55
#2022-12-29|11016.71
#2022-12-30|10962.83
#2023-01-02| .
#2023-01-03|10967.43
#2023-01-04|11058.58
#2023-01-05|10914.74
#2023-01-06|11183.55
#2023-01-09|11203.35
#2023-01-10|11252.95
#2023-01-11|11376.17
#2023-01-12|11426.17
#2023-01-13|11431.35
#2023-01-16| .
#2023-01-17|11349.83
#2023-01-18|11174.03
#2023-01-19|11071.27
#2023-01-20|11200.84
#2023-01-23|11295.93
#2023-01-24|11301.32
#2023-01-25|11261.53
#2023-01-26|11310.31
#2023-01-27|11358.24
#2023-01-30|11231.62
#2023-01-31|11419.76
#2023-02-01|11542.32
#2023-02-02|11632.69
#2023-02-03|11543.68
#2023-02-06|11516.64
#2023-02-07|11590.67
#2023-02-08|11502.06
#2023-02-09|11361.21
#2023-02-10|11418.84
#2023-02-13|11532.67
#2023-02-14|11526.31
#2023-02-15|11552.40
#2023-02-16|11415.97
#2023-02-17|11443.16
#2023-02-20| .
#2023-02-21|11177.64
#2023-02-22|11134.50
#2023-02-23|11180.26
#2023-02-24|11095.39
#2023-02-27|11141.21
#2023-02-28|11048.13
#2023-03-01|11031.18
#2023-03-02|11176.73
#2023-03-03|11290.67
#2023-03-06|11275.52
#2023-03-07|11095.96
#2023-03-08|11114.22
#2023-03-09|10928.32
#2023-03-10|10760.09
#2023-03-13|10715.07
#2023-03-14|10788.87
#2023-03-15|10726.35
#2023-03-16|10848.41
#2023-03-17|10717.56
#2023-03-20|10804.66
#2023-03-21|10878.32
#2023-03-22|10683.28
#2023-03-23|10679.79
#2023-03-24|10756.47
#2023-03-27|10835.72
#2023-03-28|10841.45
#2023-03-29|10958.44
#2023-03-30|11005.23
#2023-03-31|11163.81
#2023-04-03|11183.12
#2023-04-04|11100.02
#2023-04-05|11133.04
#2023-04-06|11156.67
#2023-04-07| .
#2023-04-10|11224.35
#2023-04-11|11279.91
#2023-04-12|11238.68
#2023-04-13|11306.78
#2023-04-14|11271.23
#2023-04-17|11317.40
#2023-04-18|11306.35
#2023-04-19|11330.26
#2023-04-20|11311.09
#2023-04-21|11312.72
#2023-04-24|11345.03
#2023-04-25|11167.69
#2023-04-26|10983.43
#2023-04-27|11175.72
#2023-04-28|11270.47
#2023-05-01|11293.14
#2023-05-02|11163.21
#2023-05-03|11110.15
#2023-05-04|11032.32
#2023-05-05|11212.97
#2023-05-08|11174.41
#2023-05-09|11150.77
#2023-05-10|11148.20
#2023-05-11|11070.21
#2023-05-12|11062.30
#2023-05-15|11062.49
#2023-05-16|10917.10
#2023-05-17|11056.15
#2023-05-18|11085.11
#2023-05-19|11040.28
#2023-05-22|11021.19
#2023-05-23|10963.78
#2023-05-24|10859.81
#2023-05-25|10873.62
#2023-05-26|10938.55
#2023-05-29| .
#2023-05-30|10939.46
#2023-05-31|10872.00
#2023-06-01|10922.47
#2023-06-02|11132.93
#2023-06-05|11066.51
#2023-06-06|11080.80
#2023-06-07|11198.17
#2023-06-08|11234.52
#2023-06-09|11200.26
#2023-06-12|11246.77
#2023-06-13|11303.37
#2023-06-14|11298.67
#2023-06-15|11447.32
#2023-06-16|11415.83
#2023-06-19| .
#2023-06-20|11341.08
#2023-06-21|11334.39
#2023-06-22|11334.53
#2023-06-23|11243.88
#2023-06-26|11293.75
#2023-06-27|11424.95
#2023-06-28|11411.99
#2023-06-29|11488.48
#2023-06-30|11563.04
#2023-07-03|11592.55
#2023-07-04| .
#2023-07-05|11564.54
#2023-07-06|11447.64
#2023-07-07|11435.54
#2023-07-10|11505.60
#2023-07-11|11634.24
#2023-07-12|11666.97
#2023-07-13|11682.73
#2023-07-14|11680.62
#2023-07-17|11676.48
#2023-07-18|11805.13
#2023-07-19|11870.28
#2023-07-20|11928.67
#2023-07-21|11942.94
#2023-07-24|11967.61
#2023-07-25|11972.92
#2023-07-26|12083.25
#2023-07-27|11966.43
#2023-07-28|12060.16
#2023-07-31|12060.64
#2023-08-01|12037.39
#2023-08-02|11939.32
#2023-08-03|11888.81
#2023-08-04|11825.74
#2023-08-07|11924.41
#2023-08-08|11880.45
#2023-08-09|11814.75
#2023-08-10|11836.54
#2023-08-11|11858.14
#2023-08-14|11860.33
#2023-08-15|11705.15
#2023-08-16|11644.50
#2023-08-17|11547.62
#2023-08-18|11570.04
#2023-08-21|11555.54
#2023-08-22|11500.80
#2023-08-23|11581.62
#2023-08-24|11473.43
#2023-08-25|11528.18
#2023-08-28|11590.35
#2023-08-29|11682.59
#2023-08-30|11701.58
#2023-08-31|11610.44
#2023-09-01|11647.53
#2023-09-04| .
#2023-09-05|11510.79
#2023-09-06|11449.59
#2023-09-07|11462.46
#2023-09-08|11469.74
#2023-09-11|11507.49
#2023-09-12|11487.91
#2023-09-13|11495.84
#2023-09-14|11610.84
#2023-09-15|11537.90
#2023-09-18|11518.47
#2023-09-19|11470.04
#2023-09-20|11457.04
#2023-09-21|11341.34
#2023-09-22|11300.39
#2023-09-25|11330.55
#2023-09-26|11154.58
#2023-09-27|11122.90
#2023-09-28|11153.70
#2023-09-29|11120.15
#2023-10-02|11016.45
#2023-10-03|10916.15
#2023-10-04|10957.93
#2023-10-05|10939.95
#2023-10-06|11040.24
#2023-10-09|11123.71
#2023-10-10|11192.25
#2023-10-11|11233.15
#2023-10-12|11144.45
#2023-10-13|11107.43
#2023-10-16|11242.32
#2023-10-17|11270.74
#2023-10-18|11081.32
#2023-10-19|10987.92
#2023-10-20|10919.31
#2023-10-23|10828.35
#2023-10-24|10895.70
#2023-10-25|10803.05
#2023-10-26|10714.62
#2023-10-27|10596.53
#2023-10-30|10761.15
#2023-10-31|10812.34
#2023-11-01|10897.15
#2023-11-02|11093.75
#2023-11-03|11200.66
#2023-11-06|11196.46
#2023-11-07|11184.56
#2023-11-08|11161.53
#2023-11-09|11075.51
#2023-11-10|11191.65
#2023-11-13|11175.87
#2023-11-14|11425.53
#2023-11-15|11477.38
#2023-11-16|11444.23
#2023-11-17|11471.36
#2023-11-20|11516.98
#2023-11-21|11508.56
#2023-11-22|11556.62
#2023-11-23| .
#2023-11-24|11597.64
#2023-11-27|11545.04
#2023-11-28|11546.49
#2023-11-29|11540.82
#2023-11-30|11693.90
#2023-12-01|11861.90
#2023-12-04|11865.03
#2023-12-05|11786.61
#2023-12-06|11779.29
#2023-12-07|11804.97
#2023-12-08|11805.27
#2023-12-11|11882.80
#2023-12-12|11918.04
#2023-12-13|12110.69
#2023-12-14|12189.65
#2023-12-15|12198.98
#2023-12-18|12184.21
#2023-12-19|12271.30
#2023-12-20|12070.64
#2023-12-21|12193.13
#2023-12-22|12211.50
#2023-12-25| .
#2023-12-26|12260.84
#2023-12-27|12263.61
#2023-12-28|12277.41
#2023-12-29|12249.97
#2024-01-01| .
#2024-01-02|12248.33
#2024-01-03|12139.53
#2024-01-04|12136.85
#2024-01-05|12149.14
#2024-01-08|12230.98
#2024-01-09|12164.29
#2024-01-10|12215.92
#2024-01-11|12173.62
#2024-01-12|12145.55
#2024-01-15| .
#2024-01-16|12056.83
#2024-01-17|11995.68
#2024-01-18|12076.09
#2024-01-19|12173.61
#2024-01-22|12268.84
#2024-01-23|12240.60
#2024-01-24|12168.04
#2024-01-25|12281.01
#2024-01-26|12283.67
#2024-01-29|12345.06
#2024-01-30|12336.12
#2024-01-31|12214.97
#2024-02-01|12337.85
#2024-02-02|12373.05
#2024-02-05|12270.49
#2024-02-06|12370.02
#2024-02-07|12414.54
#2024-02-08|12429.06
#2024-02-09|12438.34
#2024-02-12|12478.35
#2024-02-13|12259.71
#2024-02-14|12304.29
#2024-02-15|12412.41
#2024-02-16|12320.41
#2024-02-19| .
#2024-02-20|12269.33
#2024-02-21|12322.66
#2024-02-22|12451.49
#2024-02-23|12489.82
#2024-02-26|12435.18
#2024-02-27|12421.15
#2024-02-28|12395.38
#2024-02-29|12433.41
#2024-03-01|12437.16
#2024-03-04|12430.75
#2024-03-05|12307.18
#2024-03-06|12343.51
#2024-03-07|12413.19
#2024-03-08|12375.41
#2024-03-11|12412.36
#2024-03-12|12466.49
#2024-03-13|12466.32
#2024-03-14|12380.83
#2024-03-15|12318.01
#2024-03-18|12320.15
#2024-03-19|12419.64
#2024-03-20|12558.17
#2024-03-21|12650.83
#2024-03-22|12591.74
#2024-03-25|12537.94
#2024-03-26|12508.09
#2024-03-27|12677.02
#2024-03-28|12735.74
#2024-03-29| .
#2024-04-01|12639.09
#2024-04-02|12522.46
#2024-04-03|12529.34
#2024-04-04|12389.69
#2024-04-05|12474.01
#2024-04-08|12483.10
#2024-04-09|12499.63
#2024-04-10|12312.05
#2024-04-11|12336.31
#2024-04-12|12178.91
#2024-04-15|12096.72
#2024-04-16|12059.61
#2024-04-17|12025.72
#2024-04-18|12033.11
#2024-04-19|12127.87
#2024-04-22|12219.96
#2024-04-23|12320.57
#2024-04-24|12249.57
#2024-04-25|12221.51
#2024-04-26|12210.45
#2024-04-29|12268.79
#2024-04-30|12085.61
#2024-05-01|12110.82
#2024-05-02|12258.45
#2024-05-03|12382.30
#2024-05-06|12430.95
#2024-05-07|12466.58
#2024-05-08|12506.78
#2024-05-09|12605.24
#2024-05-10|12646.46
#2024-05-13|12634.32
#2024-05-14|12645.55
#2024-05-15|12734.44
#2024-05-16|12722.98
#2024-05-17|12740.24
#2024-05-20|12683.29
#2024-05-21|12652.17
#2024-05-22|12600.43
#2024-05-23|12407.29
#2024-05-24|12426.33
#2024-05-27| .
#2024-05-28|12357.32
#2024-05-29|12214.24
#2024-05-30|12206.04
#2024-05-31|12412.96
#2024-06-03|12346.39
#2024-06-04|12352.79
#2024-06-05|12393.19
#2024-06-06|12391.65
#2024-06-07|12349.98
#2024-06-10|12399.43
#2024-06-11|12339.05
#2024-06-12|12346.63
#2024-06-13|12303.59
#2024-06-14|12258.35
#2024-06-17|12309.48
#2024-06-18|12313.32
#2024-06-19| .
#2024-06-20|12417.17
#2024-06-21|12422.38
#2024-06-24|12520.43
#2024-06-25|12414.76
#2024-06-26|12466.06
#2024-06-27|12461.16
#2024-06-28|12473.19
#2024-07-01|12447.09
#2024-07-02|12499.00
#2024-07-03|12503.51
#2024-07-04| .
#2024-07-05|12499.18
#2024-07-08|12463.14
#2024-07-09|12425.57
#2024-07-10|12548.99
#2024-07-11|12655.13
#2024-07-12|12734.80
#2024-07-15|12805.19
#2024-07-16|13077.41
#2024-07-17|13101.89
#2024-07-18|12931.09
#2024-07-19|12854.13
#2024-07-22|12914.05
#2024-07-23|12843.87
#2024-07-24|12729.07
#2024-07-25|12774.45
#2024-07-26|12975.40
#2024-07-29|12968.22
#2024-07-30|13049.69
#2024-07-31|13086.50
#2024-08-01|12967.48
#2024-08-02|12768.45
#2024-08-05|12461.70
#2024-08-06|12572.21
#2024-08-07|12502.53
#2024-08-08|12686.04
#2024-08-09|12676.98
#2024-08-12|12636.81
#2024-08-13|12753.78
#2024-08-14|12803.56
#2024-08-15|12951.74
#2024-08-16|12991.37
#2024-08-19|13074.11
#2024-08-20|13029.41
#2024-08-21|13078.01
#2024-08-22|13018.04
#2024-08-23|13165.91
#2024-08-26|13177.25
#2024-08-27|13148.71
#2024-08-28|13128.23
#2024-08-29|13184.32
#2024-08-30|13275.62
#2024-09-02| .
#2024-09-03|13126.28
#2024-09-04|13159.56
#2024-09-05|13050.96
#2024-09-06|12916.88
#2024-09-09|13074.55
#2024-09-10|13056.54
#2024-09-11|13065.95
#2024-09-12|13133.54
#2024-09-13|13230.67
#2024-09-16|13310.12
#2024-09-17|13339.23
#2024-09-18|13315.48
#2024-09-19|13461.71
#2024-09-20|13365.20
#2024-09-23|13415.88
#2024-09-24|13471.98
#2024-09-25|13386.09
#2024-09-26|13444.92
#2024-09-27|13510.11
#2024-09-30|13543.57
#2024-10-01|13477.94
#2024-10-02|13458.56
#2024-10-03|13364.28
#2024-10-04|13436.52
#2024-10-07|13311.58
#2024-10-08|13358.18
#2024-10-09|13457.68
#2024-10-10|13428.88
#2024-10-11|13594.49
#2024-10-14|13673.91
#2024-10-15|13602.34
#2024-10-16|13762.18
#2024-10-17|13738.43
#2024-10-18|13763.79
#2024-10-21|13645.22
#2024-10-22|13655.63
#2024-10-23|13556.50
#2024-10-24|13513.66
#2024-10-25|13440.59
#2024-10-28|13543.49
#2024-10-29|13482.35
#2024-10-30|13462.78
#2024-10-31|13383.99
#2024-11-01|13434.06
#2024-11-04|13357.00
#2024-11-05|13519.85
#2024-11-06|13990.54
#2024-11-07|13936.28
#2024-11-08|14050.20
#2024-11-11|14161.44
#2024-11-12|14029.72
#2024-11-13|14064.93
#2024-11-14|13989.37
#2024-11-15|13917.85
#2024-11-18|13906.96
#2024-11-19|13876.51
#2024-11-20|13901.99
