Table Data - Dow Jones Industrial Average
| Title | Dow Jones Industrial Average |
|---|---|
| Series ID | DJIA |
| 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 7:12 PM CST |
| Notes | The observations for the Dow Jones Industrial 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 Industrial Average provides a view of the US stock market and economy. Originally, the index was made up of 12 stocks, it now contains 30 component companies in various industries. See indexology for more information. Copyright © 2016, S&P Dow Jones Indices LLC. All rights reserved. Reproduction of Dow Jones Industrial 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 Industrial 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 | 17810.06 |
| 2014-11-24 | 17817.90 |
| 2014-11-25 | 17814.94 |
| 2014-11-26 | 17827.75 |
| 2014-11-27 | . |
| 2014-11-28 | 17828.24 |
| 2014-12-01 | 17776.80 |
| 2014-12-02 | 17879.55 |
| 2014-12-03 | 17912.62 |
| 2014-12-04 | 17900.10 |
| 2014-12-05 | 17958.79 |
| 2014-12-08 | 17852.48 |
| 2014-12-09 | 17801.20 |
| 2014-12-10 | 17533.15 |
| 2014-12-11 | 17596.34 |
| 2014-12-12 | 17280.83 |
| 2014-12-15 | 17180.84 |
| 2014-12-16 | 17068.87 |
| 2014-12-17 | 17356.87 |
| 2014-12-18 | 17778.15 |
| 2014-12-19 | 17804.80 |
| 2014-12-22 | 17959.44 |
| 2014-12-23 | 18024.17 |
| 2014-12-24 | 18030.21 |
| 2014-12-25 | . |
| 2014-12-26 | 18053.71 |
| 2014-12-29 | 18038.23 |
| 2014-12-30 | 17983.07 |
| 2014-12-31 | 17823.07 |
| 2015-01-01 | . |
| 2015-01-02 | 17832.99 |
| 2015-01-05 | 17501.65 |
| 2015-01-06 | 17371.64 |
| 2015-01-07 | 17584.52 |
| 2015-01-08 | 17907.87 |
| 2015-01-09 | 17737.37 |
| 2015-01-12 | 17640.84 |
| 2015-01-13 | 17613.68 |
| 2015-01-14 | 17427.09 |
| 2015-01-15 | 17320.71 |
| 2015-01-16 | 17511.57 |
| 2015-01-19 | . |
| 2015-01-20 | 17515.23 |
| 2015-01-21 | 17554.28 |
| 2015-01-22 | 17813.98 |
| 2015-01-23 | 17672.60 |
| 2015-01-26 | 17678.70 |
| 2015-01-27 | 17387.21 |
| 2015-01-28 | 17191.37 |
| 2015-01-29 | 17416.85 |
| 2015-01-30 | 17164.95 |
| 2015-02-02 | 17361.04 |
| 2015-02-03 | 17666.40 |
| 2015-02-04 | 17673.02 |
| 2015-02-05 | 17884.88 |
| 2015-02-06 | 17824.29 |
| 2015-02-09 | 17729.21 |
| 2015-02-10 | 17868.76 |
| 2015-02-11 | 17862.14 |
| 2015-02-12 | 17972.38 |
| 2015-02-13 | 18019.35 |
| 2015-02-16 | . |
| 2015-02-17 | 18047.58 |
| 2015-02-18 | 18029.85 |
| 2015-02-19 | 17985.77 |
| 2015-02-20 | 18140.44 |
| 2015-02-23 | 18116.84 |
| 2015-02-24 | 18209.19 |
| 2015-02-25 | 18224.57 |
| 2015-02-26 | 18214.42 |
| 2015-02-27 | 18132.70 |
| 2015-03-02 | 18288.63 |
| 2015-03-03 | 18203.37 |
| 2015-03-04 | 18096.90 |
| 2015-03-05 | 18135.72 |
| 2015-03-06 | 17856.78 |
| 2015-03-09 | 17995.72 |
| 2015-03-10 | 17662.94 |
| 2015-03-11 | 17635.39 |
| 2015-03-12 | 17895.22 |
| 2015-03-13 | 17749.31 |
| 2015-03-16 | 17977.42 |
| 2015-03-17 | 17849.08 |
| 2015-03-18 | 18076.19 |
| 2015-03-19 | 17959.03 |
| 2015-03-20 | 18127.65 |
| 2015-03-23 | 18116.04 |
| 2015-03-24 | 18011.14 |
| 2015-03-25 | 17718.54 |
| 2015-03-26 | 17678.23 |
| 2015-03-27 | 17712.66 |
| 2015-03-30 | 17976.31 |
| 2015-03-31 | 17776.12 |
| 2015-04-01 | 17698.18 |
| 2015-04-02 | 17763.24 |
| 2015-04-03 | . |
| 2015-04-06 | 17880.85 |
| 2015-04-07 | 17875.42 |
| 2015-04-08 | 17902.51 |
| 2015-04-09 | 17958.73 |
| 2015-04-10 | 18057.65 |
| 2015-04-13 | 17977.04 |
| 2015-04-14 | 18036.70 |
| 2015-04-15 | 18112.61 |
| 2015-04-16 | 18105.77 |
| 2015-04-17 | 17826.30 |
| 2015-04-20 | 18034.93 |
| 2015-04-21 | 17949.59 |
| 2015-04-22 | 18038.27 |
| 2015-04-23 | 18058.69 |
| 2015-04-24 | 18080.14 |
| 2015-04-27 | 18037.97 |
| 2015-04-28 | 18110.14 |
| 2015-04-29 | 18035.53 |
| 2015-04-30 | 17840.52 |
| 2015-05-01 | 18024.06 |
| 2015-05-04 | 18070.40 |
| 2015-05-05 | 17928.20 |
| 2015-05-06 | 17841.98 |
| 2015-05-07 | 17924.06 |
| 2015-05-08 | 18191.11 |
| 2015-05-11 | 18105.17 |
| 2015-05-12 | 18068.23 |
| 2015-05-13 | 18060.49 |
| 2015-05-14 | 18252.24 |
| 2015-05-15 | 18272.56 |
| 2015-05-18 | 18298.88 |
| 2015-05-19 | 18312.39 |
| 2015-05-20 | 18285.40 |
| 2015-05-21 | 18285.74 |
| 2015-05-22 | 18232.02 |
| 2015-05-25 | . |
| 2015-05-26 | 18041.54 |
| 2015-05-27 | 18162.99 |
| 2015-05-28 | 18126.12 |
| 2015-05-29 | 18010.68 |
| 2015-06-01 | 18040.37 |
| 2015-06-02 | 18011.94 |
| 2015-06-03 | 18076.27 |
| 2015-06-04 | 17905.58 |
| 2015-06-05 | 17849.46 |
| 2015-06-08 | 17766.55 |
| 2015-06-09 | 17764.04 |
| 2015-06-10 | 18000.40 |
| 2015-06-11 | 18039.37 |
| 2015-06-12 | 17898.84 |
| 2015-06-15 | 17791.17 |
| 2015-06-16 | 17904.48 |
| 2015-06-17 | 17935.74 |
| 2015-06-18 | 18115.84 |
| 2015-06-19 | 18015.95 |
| 2015-06-22 | 18119.78 |
| 2015-06-23 | 18144.07 |
| 2015-06-24 | 17966.07 |
| 2015-06-25 | 17890.36 |
| 2015-06-26 | 17946.68 |
| 2015-06-29 | 17596.35 |
| 2015-06-30 | 17619.51 |
| 2015-07-01 | 17757.91 |
| 2015-07-02 | 17730.11 |
| 2015-07-03 | . |
| 2015-07-06 | 17683.58 |
| 2015-07-07 | 17776.91 |
| 2015-07-08 | 17515.42 |
| 2015-07-09 | 17548.62 |
| 2015-07-10 | 17760.41 |
| 2015-07-13 | 17977.68 |
| 2015-07-14 | 18053.58 |
| 2015-07-15 | 18050.17 |
| 2015-07-16 | 18120.25 |
| 2015-07-17 | 18086.45 |
| 2015-07-20 | 18100.41 |
| 2015-07-21 | 17919.29 |
| 2015-07-22 | 17851.04 |
| 2015-07-23 | 17731.92 |
| 2015-07-24 | 17568.53 |
| 2015-07-27 | 17440.59 |
| 2015-07-28 | 17630.27 |
| 2015-07-29 | 17751.39 |
| 2015-07-30 | 17745.98 |
| 2015-07-31 | 17689.86 |
| 2015-08-03 | 17598.20 |
| 2015-08-04 | 17550.69 |
| 2015-08-05 | 17540.47 |
| 2015-08-06 | 17419.75 |
| 2015-08-07 | 17373.38 |
| 2015-08-10 | 17615.17 |
| 2015-08-11 | 17402.84 |
| 2015-08-12 | 17402.51 |
| 2015-08-13 | 17408.25 |
| 2015-08-14 | 17477.40 |
| 2015-08-17 | 17545.18 |
| 2015-08-18 | 17511.34 |
| 2015-08-19 | 17348.73 |
| 2015-08-20 | 16990.69 |
| 2015-08-21 | 16459.75 |
| 2015-08-24 | 15871.35 |
| 2015-08-25 | 15666.44 |
| 2015-08-26 | 16285.51 |
| 2015-08-27 | 16654.77 |
| 2015-08-28 | 16643.01 |
| 2015-08-31 | 16528.03 |
| 2015-09-01 | 16058.35 |
| 2015-09-02 | 16351.38 |
| 2015-09-03 | 16374.76 |
| 2015-09-04 | 16102.38 |
| 2015-09-07 | . |
| 2015-09-08 | 16492.68 |
| 2015-09-09 | 16253.57 |
| 2015-09-10 | 16330.40 |
| 2015-09-11 | 16433.09 |
| 2015-09-14 | 16370.96 |
| 2015-09-15 | 16599.85 |
| 2015-09-16 | 16739.95 |
| 2015-09-17 | 16674.74 |
| 2015-09-18 | 16384.58 |
| 2015-09-21 | 16510.19 |
| 2015-09-22 | 16330.47 |
| 2015-09-23 | 16279.89 |
| 2015-09-24 | 16201.32 |
| 2015-09-25 | 16314.67 |
| 2015-09-28 | 16001.89 |
| 2015-09-29 | 16049.13 |
| 2015-09-30 | 16284.70 |
| 2015-10-01 | 16272.01 |
| 2015-10-02 | 16472.37 |
| 2015-10-05 | 16776.43 |
| 2015-10-06 | 16790.19 |
| 2015-10-07 | 16912.29 |
| 2015-10-08 | 17050.75 |
| 2015-10-09 | 17084.49 |
| 2015-10-12 | 17131.86 |
| 2015-10-13 | 17081.89 |
| 2015-10-14 | 16924.75 |
| 2015-10-15 | 17141.75 |
| 2015-10-16 | 17215.97 |
| 2015-10-19 | 17230.54 |
| 2015-10-20 | 17217.11 |
| 2015-10-21 | 17168.61 |
| 2015-10-22 | 17489.16 |
| 2015-10-23 | 17646.70 |
| 2015-10-26 | 17623.05 |
| 2015-10-27 | 17581.43 |
| 2015-10-28 | 17779.52 |
| 2015-10-29 | 17755.80 |
| 2015-10-30 | 17663.54 |
| 2015-11-02 | 17828.76 |
| 2015-11-03 | 17918.15 |
| 2015-11-04 | 17867.58 |
| 2015-11-05 | 17863.43 |
| 2015-11-06 | 17910.33 |
| 2015-11-09 | 17730.48 |
| 2015-11-10 | 17758.21 |
| 2015-11-11 | 17702.22 |
| 2015-11-12 | 17448.07 |
| 2015-11-13 | 17245.24 |
| 2015-11-16 | 17483.01 |
| 2015-11-17 | 17489.50 |
| 2015-11-18 | 17737.16 |
| 2015-11-19 | 17732.75 |
| 2015-11-20 | 17823.81 |
| 2015-11-23 | 17792.68 |
| 2015-11-24 | 17812.19 |
| 2015-11-25 | 17813.39 |
| 2015-11-26 | . |
| 2015-11-27 | 17798.49 |
| 2015-11-30 | 17719.92 |
| 2015-12-01 | 17888.35 |
| 2015-12-02 | 17729.68 |
| 2015-12-03 | 17477.67 |
| 2015-12-04 | 17847.63 |
| 2015-12-07 | 17730.51 |
| 2015-12-08 | 17568.00 |
| 2015-12-09 | 17492.30 |
| 2015-12-10 | 17574.75 |
| 2015-12-11 | 17265.21 |
| 2015-12-14 | 17368.50 |
| 2015-12-15 | 17524.91 |
| 2015-12-16 | 17749.09 |
| 2015-12-17 | 17495.84 |
| 2015-12-18 | 17128.55 |
| 2015-12-21 | 17251.62 |
| 2015-12-22 | 17417.27 |
| 2015-12-23 | 17602.61 |
| 2015-12-24 | 17552.17 |
| 2015-12-25 | . |
| 2015-12-28 | 17528.27 |
| 2015-12-29 | 17720.98 |
| 2015-12-30 | 17603.87 |
| 2015-12-31 | 17425.03 |
| 2016-01-01 | . |
| 2016-01-04 | 17148.94 |
| 2016-01-05 | 17158.66 |
| 2016-01-06 | 16906.51 |
| 2016-01-07 | 16514.10 |
| 2016-01-08 | 16346.45 |
| 2016-01-11 | 16398.57 |
| 2016-01-12 | 16516.22 |
| 2016-01-13 | 16151.41 |
| 2016-01-14 | 16379.05 |
| 2016-01-15 | 15988.08 |
| 2016-01-18 | . |
| 2016-01-19 | 16016.02 |
| 2016-01-20 | 15766.74 |
| 2016-01-21 | 15882.68 |
| 2016-01-22 | 16093.51 |
| 2016-01-25 | 15885.22 |
| 2016-01-26 | 16167.23 |
| 2016-01-27 | 15944.46 |
| 2016-01-28 | 16069.64 |
| 2016-01-29 | 16466.30 |
| 2016-02-01 | 16449.18 |
| 2016-02-02 | 16153.54 |
| 2016-02-03 | 16336.66 |
| 2016-02-04 | 16416.58 |
| 2016-02-05 | 16204.97 |
| 2016-02-08 | 16027.05 |
| 2016-02-09 | 16014.38 |
| 2016-02-10 | 15914.74 |
| 2016-02-11 | 15660.18 |
| 2016-02-12 | 15973.84 |
| 2016-02-15 | . |
| 2016-02-16 | 16196.41 |
| 2016-02-17 | 16453.83 |
| 2016-02-18 | 16413.43 |
| 2016-02-19 | 16391.99 |
| 2016-02-22 | 16620.66 |
| 2016-02-23 | 16431.78 |
| 2016-02-24 | 16484.99 |
| 2016-02-25 | 16697.29 |
| 2016-02-26 | 16639.97 |
| 2016-02-29 | 16516.50 |
| 2016-03-01 | 16865.08 |
| 2016-03-02 | 16899.32 |
| 2016-03-03 | 16943.90 |
| 2016-03-04 | 17006.77 |
| 2016-03-07 | 17073.95 |
| 2016-03-08 | 16964.10 |
| 2016-03-09 | 17000.36 |
| 2016-03-10 | 16995.13 |
| 2016-03-11 | 17213.31 |
| 2016-03-14 | 17229.13 |
| 2016-03-15 | 17251.53 |
| 2016-03-16 | 17325.76 |
| 2016-03-17 | 17481.49 |
| 2016-03-18 | 17602.30 |
| 2016-03-21 | 17623.87 |
| 2016-03-22 | 17582.57 |
| 2016-03-23 | 17502.59 |
| 2016-03-24 | 17515.73 |
| 2016-03-25 | . |
| 2016-03-28 | 17535.39 |
| 2016-03-29 | 17633.11 |
| 2016-03-30 | 17716.66 |
| 2016-03-31 | 17685.09 |
| 2016-04-01 | 17792.75 |
| 2016-04-04 | 17737.00 |
| 2016-04-05 | 17603.32 |
| 2016-04-06 | 17716.05 |
| 2016-04-07 | 17541.96 |
| 2016-04-08 | 17576.96 |
| 2016-04-11 | 17556.41 |
| 2016-04-12 | 17721.25 |
| 2016-04-13 | 17908.28 |
| 2016-04-14 | 17926.43 |
| 2016-04-15 | 17897.46 |
| 2016-04-18 | 18004.16 |
| 2016-04-19 | 18053.60 |
| 2016-04-20 | 18096.27 |
| 2016-04-21 | 17982.52 |
| 2016-04-22 | 18003.75 |
| 2016-04-25 | 17977.24 |
| 2016-04-26 | 17990.32 |
| 2016-04-27 | 18041.55 |
| 2016-04-28 | 17830.76 |
| 2016-04-29 | 17773.64 |
| 2016-05-02 | 17891.16 |
| 2016-05-03 | 17750.91 |
| 2016-05-04 | 17651.26 |
| 2016-05-05 | 17660.71 |
| 2016-05-06 | 17740.63 |
| 2016-05-09 | 17705.91 |
| 2016-05-10 | 17928.35 |
| 2016-05-11 | 17711.12 |
| 2016-05-12 | 17720.50 |
| 2016-05-13 | 17535.32 |
| 2016-05-16 | 17710.71 |
| 2016-05-17 | 17529.98 |
| 2016-05-18 | 17526.62 |
| 2016-05-19 | 17435.40 |
| 2016-05-20 | 17500.94 |
| 2016-05-23 | 17492.93 |
| 2016-05-24 | 17706.05 |
| 2016-05-25 | 17851.51 |
| 2016-05-26 | 17828.29 |
| 2016-05-27 | 17873.22 |
| 2016-05-30 | . |
| 2016-05-31 | 17787.20 |
| 2016-06-01 | 17789.67 |
| 2016-06-02 | 17838.56 |
| 2016-06-03 | 17807.06 |
| 2016-06-06 | 17920.33 |
| 2016-06-07 | 17938.28 |
| 2016-06-08 | 18005.05 |
| 2016-06-09 | 17985.19 |
| 2016-06-10 | 17865.34 |
| 2016-06-13 | 17732.48 |
| 2016-06-14 | 17674.82 |
| 2016-06-15 | 17640.17 |
| 2016-06-16 | 17733.10 |
| 2016-06-17 | 17675.16 |
| 2016-06-20 | 17804.87 |
| 2016-06-21 | 17829.73 |
| 2016-06-22 | 17780.83 |
| 2016-06-23 | 18011.07 |
| 2016-06-24 | 17400.75 |
| 2016-06-27 | 17140.24 |
| 2016-06-28 | 17409.72 |
| 2016-06-29 | 17694.68 |
| 2016-06-30 | 17929.99 |
| 2016-07-01 | 17949.37 |
| 2016-07-04 | . |
| 2016-07-05 | 17840.62 |
| 2016-07-06 | 17918.62 |
| 2016-07-07 | 17895.88 |
| 2016-07-08 | 18146.74 |
| 2016-07-11 | 18226.93 |
| 2016-07-12 | 18347.67 |
| 2016-07-13 | 18372.12 |
| 2016-07-14 | 18506.41 |
| 2016-07-15 | 18516.55 |
| 2016-07-18 | 18533.05 |
| 2016-07-19 | 18559.01 |
| 2016-07-20 | 18595.03 |
| 2016-07-21 | 18517.23 |
| 2016-07-22 | 18570.85 |
| 2016-07-25 | 18493.06 |
| 2016-07-26 | 18473.75 |
| 2016-07-27 | 18472.17 |
| 2016-07-28 | 18456.35 |
| 2016-07-29 | 18432.24 |
| 2016-08-01 | 18404.51 |
| 2016-08-02 | 18313.77 |
| 2016-08-03 | 18355.00 |
| 2016-08-04 | 18352.05 |
| 2016-08-05 | 18543.53 |
| 2016-08-08 | 18529.29 |
| 2016-08-09 | 18533.05 |
| 2016-08-10 | 18495.66 |
| 2016-08-11 | 18613.52 |
| 2016-08-12 | 18576.47 |
| 2016-08-15 | 18636.05 |
| 2016-08-16 | 18552.02 |
| 2016-08-17 | 18573.94 |
| 2016-08-18 | 18597.70 |
| 2016-08-19 | 18552.57 |
| 2016-08-22 | 18529.42 |
| 2016-08-23 | 18547.30 |
| 2016-08-24 | 18481.48 |
| 2016-08-25 | 18448.41 |
| 2016-08-26 | 18395.40 |
| 2016-08-29 | 18502.99 |
| 2016-08-30 | 18454.30 |
| 2016-08-31 | 18400.88 |
| 2016-09-01 | 18419.30 |
| 2016-09-02 | 18491.96 |
| 2016-09-05 | . |
| 2016-09-06 | 18538.12 |
| 2016-09-07 | 18526.14 |
| 2016-09-08 | 18479.91 |
| 2016-09-09 | 18085.45 |
| 2016-09-12 | 18325.07 |
| 2016-09-13 | 18066.75 |
| 2016-09-14 | 18034.77 |
| 2016-09-15 | 18212.48 |
| 2016-09-16 | 18123.80 |
| 2016-09-19 | 18120.17 |
| 2016-09-20 | 18129.96 |
| 2016-09-21 | 18293.70 |
| 2016-09-22 | 18392.46 |
| 2016-09-23 | 18261.45 |
| 2016-09-26 | 18094.83 |
| 2016-09-27 | 18228.30 |
| 2016-09-28 | 18339.24 |
| 2016-09-29 | 18143.45 |
| 2016-09-30 | 18308.15 |
| 2016-10-03 | 18253.85 |
| 2016-10-04 | 18168.45 |
| 2016-10-05 | 18281.03 |
| 2016-10-06 | 18268.50 |
| 2016-10-07 | 18240.49 |
| 2016-10-10 | 18329.04 |
| 2016-10-11 | 18128.66 |
| 2016-10-12 | 18144.20 |
| 2016-10-13 | 18098.94 |
| 2016-10-14 | 18138.38 |
| 2016-10-17 | 18086.40 |
| 2016-10-18 | 18161.94 |
| 2016-10-19 | 18202.62 |
| 2016-10-20 | 18162.35 |
| 2016-10-21 | 18145.71 |
| 2016-10-24 | 18223.03 |
| 2016-10-25 | 18169.27 |
| 2016-10-26 | 18199.33 |
| 2016-10-27 | 18169.68 |
| 2016-10-28 | 18161.19 |
| 2016-10-31 | 18142.42 |
| 2016-11-01 | 18037.10 |
| 2016-11-02 | 17959.64 |
| 2016-11-03 | 17930.67 |
| 2016-11-04 | 17888.28 |
| 2016-11-07 | 18259.60 |
| 2016-11-08 | 18332.74 |
| 2016-11-09 | 18589.69 |
| 2016-11-10 | 18807.88 |
| 2016-11-11 | 18847.66 |
| 2016-11-14 | 18868.69 |
| 2016-11-15 | 18923.06 |
| 2016-11-16 | 18868.14 |
| 2016-11-17 | 18903.82 |
| 2016-11-18 | 18867.93 |
| 2016-11-21 | 18956.69 |
| 2016-11-22 | 19023.87 |
| 2016-11-23 | 19083.18 |
| 2016-11-24 | . |
| 2016-11-25 | 19152.14 |
| 2016-11-28 | 19097.90 |
| 2016-11-29 | 19121.60 |
| 2016-11-30 | 19123.58 |
| 2016-12-01 | 19191.93 |
| 2016-12-02 | 19170.42 |
| 2016-12-05 | 19216.24 |
| 2016-12-06 | 19251.78 |
| 2016-12-07 | 19549.62 |
| 2016-12-08 | 19614.81 |
| 2016-12-09 | 19756.85 |
| 2016-12-12 | 19796.43 |
| 2016-12-13 | 19911.21 |
| 2016-12-14 | 19792.53 |
| 2016-12-15 | 19852.24 |
| 2016-12-16 | 19843.41 |
| 2016-12-19 | 19883.06 |
| 2016-12-20 | 19974.62 |
| 2016-12-21 | 19941.96 |
| 2016-12-22 | 19918.88 |
| 2016-12-23 | 19933.81 |
| 2016-12-26 | . |
| 2016-12-27 | 19945.04 |
| 2016-12-28 | 19833.68 |
| 2016-12-29 | 19819.78 |
| 2016-12-30 | 19762.60 |
| 2017-01-02 | . |
| 2017-01-03 | 19881.76 |
| 2017-01-04 | 19942.16 |
| 2017-01-05 | 19899.29 |
| 2017-01-06 | 19963.80 |
| 2017-01-09 | 19887.38 |
| 2017-01-10 | 19855.53 |
| 2017-01-11 | 19954.28 |
| 2017-01-12 | 19891.00 |
| 2017-01-13 | 19885.73 |
| 2017-01-16 | . |
| 2017-01-17 | 19826.77 |
| 2017-01-18 | 19804.72 |
| 2017-01-19 | 19732.40 |
| 2017-01-20 | 19827.25 |
| 2017-01-23 | 19799.85 |
| 2017-01-24 | 19912.71 |
| 2017-01-25 | 20068.51 |
| 2017-01-26 | 20100.91 |
| 2017-01-27 | 20093.78 |
| 2017-01-30 | 19971.13 |
| 2017-01-31 | 19864.09 |
| 2017-02-01 | 19890.94 |
| 2017-02-02 | 19884.91 |
| 2017-02-03 | 20071.46 |
| 2017-02-06 | 20052.42 |
| 2017-02-07 | 20090.29 |
| 2017-02-08 | 20054.34 |
| 2017-02-09 | 20172.40 |
| 2017-02-10 | 20269.37 |
| 2017-02-13 | 20412.16 |
| 2017-02-14 | 20504.41 |
| 2017-02-15 | 20611.86 |
| 2017-02-16 | 20619.77 |
| 2017-02-17 | 20624.05 |
| 2017-02-20 | . |
| 2017-02-21 | 20743.00 |
| 2017-02-22 | 20775.60 |
| 2017-02-23 | 20810.32 |
| 2017-02-24 | 20821.76 |
| 2017-02-27 | 20837.44 |
| 2017-02-28 | 20812.24 |
| 2017-03-01 | 21115.55 |
| 2017-03-02 | 21002.97 |
| 2017-03-03 | 21005.71 |
| 2017-03-06 | 20954.34 |
| 2017-03-07 | 20924.76 |
| 2017-03-08 | 20855.73 |
| 2017-03-09 | 20858.19 |
| 2017-03-10 | 20902.98 |
| 2017-03-13 | 20881.48 |
| 2017-03-14 | 20837.37 |
| 2017-03-15 | 20950.10 |
| 2017-03-16 | 20934.55 |
| 2017-03-17 | 20914.62 |
| 2017-03-20 | 20905.86 |
| 2017-03-21 | 20668.01 |
| 2017-03-22 | 20661.30 |
| 2017-03-23 | 20656.58 |
| 2017-03-24 | 20596.72 |
| 2017-03-27 | 20550.98 |
| 2017-03-28 | 20701.50 |
| 2017-03-29 | 20659.32 |
| 2017-03-30 | 20728.49 |
| 2017-03-31 | 20663.22 |
| 2017-04-03 | 20650.21 |
| 2017-04-04 | 20689.24 |
| 2017-04-05 | 20648.15 |
| 2017-04-06 | 20662.95 |
| 2017-04-07 | 20656.10 |
| 2017-04-10 | 20658.02 |
| 2017-04-11 | 20651.30 |
| 2017-04-12 | 20591.86 |
| 2017-04-13 | 20453.25 |
| 2017-04-14 | . |
| 2017-04-17 | 20636.92 |
| 2017-04-18 | 20523.28 |
| 2017-04-19 | 20404.49 |
| 2017-04-20 | 20578.71 |
| 2017-04-21 | 20547.76 |
| 2017-04-24 | 20763.89 |
| 2017-04-25 | 20996.12 |
| 2017-04-26 | 20975.09 |
| 2017-04-27 | 20981.33 |
| 2017-04-28 | 20940.51 |
| 2017-05-01 | 20913.46 |
| 2017-05-02 | 20949.89 |
| 2017-05-03 | 20957.90 |
| 2017-05-04 | 20951.47 |
| 2017-05-05 | 21006.94 |
| 2017-05-08 | 21012.28 |
| 2017-05-09 | 20975.78 |
| 2017-05-10 | 20943.11 |
| 2017-05-11 | 20919.42 |
| 2017-05-12 | 20896.61 |
| 2017-05-15 | 20981.94 |
| 2017-05-16 | 20979.75 |
| 2017-05-17 | 20606.93 |
| 2017-05-18 | 20663.02 |
| 2017-05-19 | 20804.84 |
| 2017-05-22 | 20894.83 |
| 2017-05-23 | 20937.91 |
| 2017-05-24 | 21012.42 |
| 2017-05-25 | 21082.95 |
| 2017-05-26 | 21080.28 |
| 2017-05-29 | . |
| 2017-05-30 | 21029.47 |
| 2017-05-31 | 21008.65 |
| 2017-06-01 | 21144.18 |
| 2017-06-02 | 21206.29 |
| 2017-06-05 | 21184.04 |
| 2017-06-06 | 21136.23 |
| 2017-06-07 | 21173.69 |
| 2017-06-08 | 21182.53 |
| 2017-06-09 | 21271.97 |
| 2017-06-12 | 21235.67 |
| 2017-06-13 | 21328.47 |
| 2017-06-14 | 21374.56 |
| 2017-06-15 | 21359.90 |
| 2017-06-16 | 21384.28 |
| 2017-06-19 | 21528.99 |
| 2017-06-20 | 21467.14 |
| 2017-06-21 | 21410.03 |
| 2017-06-22 | 21397.29 |
| 2017-06-23 | 21394.76 |
| 2017-06-26 | 21409.55 |
| 2017-06-27 | 21310.66 |
| 2017-06-28 | 21454.61 |
| 2017-06-29 | 21287.03 |
| 2017-06-30 | 21349.63 |
| 2017-07-03 | 21479.27 |
| 2017-07-04 | . |
| 2017-07-05 | 21478.17 |
| 2017-07-06 | 21320.04 |
| 2017-07-07 | 21414.34 |
| 2017-07-10 | 21408.52 |
| 2017-07-11 | 21409.07 |
| 2017-07-12 | 21532.14 |
| 2017-07-13 | 21553.09 |
| 2017-07-14 | 21637.74 |
| 2017-07-17 | 21629.72 |
| 2017-07-18 | 21574.73 |
| 2017-07-19 | 21640.75 |
| 2017-07-20 | 21611.78 |
| 2017-07-21 | 21580.07 |
| 2017-07-24 | 21513.17 |
| 2017-07-25 | 21613.43 |
| 2017-07-26 | 21711.01 |
| 2017-07-27 | 21796.55 |
| 2017-07-28 | 21830.31 |
| 2017-07-31 | 21891.12 |
| 2017-08-01 | 21963.92 |
| 2017-08-02 | 22016.24 |
| 2017-08-03 | 22026.10 |
| 2017-08-04 | 22092.81 |
| 2017-08-07 | 22118.42 |
| 2017-08-08 | 22085.34 |
| 2017-08-09 | 22048.70 |
| 2017-08-10 | 21844.01 |
| 2017-08-11 | 21858.32 |
| 2017-08-14 | 21993.71 |
| 2017-08-15 | 21998.99 |
| 2017-08-16 | 22024.87 |
| 2017-08-17 | 21750.73 |
| 2017-08-18 | 21674.51 |
| 2017-08-21 | 21703.75 |
| 2017-08-22 | 21899.89 |
| 2017-08-23 | 21812.09 |
| 2017-08-24 | 21783.40 |
| 2017-08-25 | 21813.67 |
| 2017-08-28 | 21808.40 |
| 2017-08-29 | 21865.37 |
| 2017-08-30 | 21892.43 |
| 2017-08-31 | 21948.10 |
| 2017-09-01 | 21987.56 |
| 2017-09-04 | . |
| 2017-09-05 | 21753.31 |
| 2017-09-06 | 21807.64 |
| 2017-09-07 | 21784.78 |
| 2017-09-08 | 21797.79 |
| 2017-09-11 | 22057.37 |
| 2017-09-12 | 22118.86 |
| 2017-09-13 | 22158.18 |
| 2017-09-14 | 22203.48 |
| 2017-09-15 | 22268.34 |
| 2017-09-18 | 22331.35 |
| 2017-09-19 | 22370.80 |
| 2017-09-20 | 22412.59 |
| 2017-09-21 | 22359.23 |
| 2017-09-22 | 22349.59 |
| 2017-09-25 | 22296.09 |
| 2017-09-26 | 22284.32 |
| 2017-09-27 | 22340.71 |
| 2017-09-28 | 22381.20 |
| 2017-09-29 | 22405.09 |
| 2017-10-02 | 22557.60 |
| 2017-10-03 | 22641.67 |
| 2017-10-04 | 22661.64 |
| 2017-10-05 | 22775.39 |
| 2017-10-06 | 22773.67 |
| 2017-10-09 | 22761.07 |
| 2017-10-10 | 22830.68 |
| 2017-10-11 | 22872.89 |
| 2017-10-12 | 22841.01 |
| 2017-10-13 | 22871.72 |
| 2017-10-16 | 22956.96 |
| 2017-10-17 | 22997.44 |
| 2017-10-18 | 23157.60 |
| 2017-10-19 | 23163.04 |
| 2017-10-20 | 23328.63 |
| 2017-10-23 | 23273.96 |
| 2017-10-24 | 23441.76 |
| 2017-10-25 | 23329.46 |
| 2017-10-26 | 23400.86 |
| 2017-10-27 | 23434.19 |
| 2017-10-30 | 23348.74 |
| 2017-10-31 | 23377.24 |
| 2017-11-01 | 23435.01 |
| 2017-11-02 | 23516.26 |
| 2017-11-03 | 23539.19 |
| 2017-11-06 | 23548.42 |
| 2017-11-07 | 23557.23 |
| 2017-11-08 | 23563.36 |
| 2017-11-09 | 23461.94 |
| 2017-11-10 | 23422.21 |
| 2017-11-13 | 23439.70 |
| 2017-11-14 | 23409.47 |
| 2017-11-15 | 23271.28 |
| 2017-11-16 | 23458.36 |
| 2017-11-17 | 23358.24 |
| 2017-11-20 | 23430.33 |
| 2017-11-21 | 23590.83 |
| 2017-11-22 | 23526.18 |
| 2017-11-23 | . |
| 2017-11-24 | 23557.99 |
| 2017-11-27 | 23580.78 |
| 2017-11-28 | 23836.71 |
| 2017-11-29 | 23940.68 |
| 2017-11-30 | 24272.35 |
| 2017-12-01 | 24231.59 |
| 2017-12-04 | 24290.05 |
| 2017-12-05 | 24180.64 |
| 2017-12-06 | 24140.91 |
| 2017-12-07 | 24211.48 |
| 2017-12-08 | 24329.16 |
| 2017-12-11 | 24386.03 |
| 2017-12-12 | 24504.80 |
| 2017-12-13 | 24585.43 |
| 2017-12-14 | 24508.66 |
| 2017-12-15 | 24651.74 |
| 2017-12-18 | 24792.20 |
| 2017-12-19 | 24754.75 |
| 2017-12-20 | 24726.65 |
| 2017-12-21 | 24782.29 |
| 2017-12-22 | 24754.06 |
| 2017-12-25 | . |
| 2017-12-26 | 24746.21 |
| 2017-12-27 | 24774.30 |
| 2017-12-28 | 24837.51 |
| 2017-12-29 | 24719.22 |
| 2018-01-01 | . |
| 2018-01-02 | 24824.01 |
| 2018-01-03 | 24922.68 |
| 2018-01-04 | 25075.13 |
| 2018-01-05 | 25295.87 |
| 2018-01-08 | 25283.00 |
| 2018-01-09 | 25385.80 |
| 2018-01-10 | 25369.13 |
| 2018-01-11 | 25574.73 |
| 2018-01-12 | 25803.19 |
| 2018-01-15 | . |
| 2018-01-16 | 25792.86 |
| 2018-01-17 | 26115.65 |
| 2018-01-18 | 26017.81 |
| 2018-01-19 | 26071.72 |
| 2018-01-22 | 26214.60 |
| 2018-01-23 | 26210.81 |
| 2018-01-24 | 26252.12 |
| 2018-01-25 | 26392.79 |
| 2018-01-26 | 26616.71 |
| 2018-01-29 | 26439.48 |
| 2018-01-30 | 26076.89 |
| 2018-01-31 | 26149.39 |
| 2018-02-01 | 26186.71 |
| 2018-02-02 | 25520.96 |
| 2018-02-05 | 24345.75 |
| 2018-02-06 | 24912.77 |
| 2018-02-07 | 24893.35 |
| 2018-02-08 | 23860.46 |
| 2018-02-09 | 24190.90 |
| 2018-02-12 | 24601.27 |
| 2018-02-13 | 24640.45 |
| 2018-02-14 | 24893.49 |
| 2018-02-15 | 25200.37 |
| 2018-02-16 | 25219.38 |
| 2018-02-19 | . |
| 2018-02-20 | 24964.75 |
| 2018-02-21 | 24797.78 |
| 2018-02-22 | 24962.48 |
| 2018-02-23 | 25309.99 |
| 2018-02-26 | 25709.27 |
| 2018-02-27 | 25410.03 |
| 2018-02-28 | 25029.20 |
| 2018-03-01 | 24608.98 |
| 2018-03-02 | 24538.06 |
| 2018-03-05 | 24874.76 |
| 2018-03-06 | 24884.12 |
| 2018-03-07 | 24801.36 |
| 2018-03-08 | 24895.21 |
| 2018-03-09 | 25335.74 |
| 2018-03-12 | 25178.61 |
| 2018-03-13 | 25007.03 |
| 2018-03-14 | 24758.12 |
| 2018-03-15 | 24873.66 |
| 2018-03-16 | 24946.51 |
| 2018-03-19 | 24610.91 |
| 2018-03-20 | 24727.27 |
| 2018-03-21 | 24682.31 |
| 2018-03-22 | 23957.89 |
| 2018-03-23 | 23533.20 |
| 2018-03-26 | 24202.60 |
| 2018-03-27 | 23857.71 |
| 2018-03-28 | 23848.42 |
| 2018-03-29 | 24103.11 |
| 2018-03-30 | . |
| 2018-04-02 | 23644.19 |
| 2018-04-03 | 24033.36 |
| 2018-04-04 | 24264.30 |
| 2018-04-05 | 24505.22 |
| 2018-04-06 | 23932.76 |
| 2018-04-09 | 23979.10 |
| 2018-04-10 | 24408.00 |
| 2018-04-11 | 24189.45 |
| 2018-04-12 | 24483.05 |
| 2018-04-13 | 24360.14 |
| 2018-04-16 | 24573.04 |
| 2018-04-17 | 24786.63 |
| 2018-04-18 | 24748.07 |
| 2018-04-19 | 24664.89 |
| 2018-04-20 | 24462.94 |
| 2018-04-23 | 24448.69 |
| 2018-04-24 | 24024.13 |
| 2018-04-25 | 24083.83 |
| 2018-04-26 | 24322.34 |
| 2018-04-27 | 24311.19 |
| 2018-04-30 | 24163.15 |
| 2018-05-01 | 24099.05 |
| 2018-05-02 | 23924.98 |
| 2018-05-03 | 23930.15 |
| 2018-05-04 | 24262.51 |
| 2018-05-07 | 24357.32 |
| 2018-05-08 | 24360.21 |
| 2018-05-09 | 24542.54 |
| 2018-05-10 | 24739.53 |
| 2018-05-11 | 24831.17 |
| 2018-05-14 | 24899.41 |
| 2018-05-15 | 24706.41 |
| 2018-05-16 | 24768.93 |
| 2018-05-17 | 24713.98 |
| 2018-05-18 | 24715.09 |
| 2018-05-21 | 25013.29 |
| 2018-05-22 | 24834.41 |
| 2018-05-23 | 24886.81 |
| 2018-05-24 | 24811.76 |
| 2018-05-25 | 24753.09 |
| 2018-05-28 | . |
| 2018-05-29 | 24361.45 |
| 2018-05-30 | 24667.78 |
| 2018-05-31 | 24415.84 |
| 2018-06-01 | 24635.21 |
| 2018-06-04 | 24813.69 |
| 2018-06-05 | 24799.98 |
| 2018-06-06 | 25146.39 |
| 2018-06-07 | 25241.41 |
| 2018-06-08 | 25316.53 |
| 2018-06-11 | 25322.31 |
| 2018-06-12 | 25320.73 |
| 2018-06-13 | 25201.20 |
| 2018-06-14 | 25175.31 |
| 2018-06-15 | 25090.48 |
| 2018-06-18 | 24987.47 |
| 2018-06-19 | 24700.21 |
| 2018-06-20 | 24657.80 |
| 2018-06-21 | 24461.70 |
| 2018-06-22 | 24580.89 |
| 2018-06-25 | 24252.80 |
| 2018-06-26 | 24283.11 |
| 2018-06-27 | 24117.59 |
| 2018-06-28 | 24216.05 |
| 2018-06-29 | 24271.41 |
| 2018-07-02 | 24307.18 |
| 2018-07-03 | 24174.82 |
| 2018-07-04 | . |
| 2018-07-05 | 24356.74 |
| 2018-07-06 | 24456.48 |
| 2018-07-09 | 24776.59 |
| 2018-07-10 | 24919.66 |
| 2018-07-11 | 24700.45 |
| 2018-07-12 | 24924.89 |
| 2018-07-13 | 25019.41 |
| 2018-07-16 | 25064.36 |
| 2018-07-17 | 25119.89 |
| 2018-07-18 | 25199.29 |
| 2018-07-19 | 25064.50 |
| 2018-07-20 | 25058.12 |
| 2018-07-23 | 25044.29 |
| 2018-07-24 | 25241.94 |
| 2018-07-25 | 25414.10 |
| 2018-07-26 | 25527.07 |
| 2018-07-27 | 25451.06 |
| 2018-07-30 | 25306.83 |
| 2018-07-31 | 25415.19 |
| 2018-08-01 | 25333.82 |
| 2018-08-02 | 25326.16 |
| 2018-08-03 | 25462.58 |
| 2018-08-06 | 25502.18 |
| 2018-08-07 | 25628.91 |
| 2018-08-08 | 25583.75 |
| 2018-08-09 | 25509.23 |
| 2018-08-10 | 25313.14 |
| 2018-08-13 | 25187.70 |
| 2018-08-14 | 25299.92 |
| 2018-08-15 | 25162.41 |
| 2018-08-16 | 25558.73 |
| 2018-08-17 | 25669.32 |
| 2018-08-20 | 25758.69 |
| 2018-08-21 | 25822.29 |
| 2018-08-22 | 25733.60 |
| 2018-08-23 | 25656.98 |
| 2018-08-24 | 25790.35 |
| 2018-08-27 | 26049.64 |
| 2018-08-28 | 26064.02 |
| 2018-08-29 | 26124.57 |
| 2018-08-30 | 25986.92 |
| 2018-08-31 | 25964.82 |
| 2018-09-03 | . |
| 2018-09-04 | 25952.48 |
| 2018-09-05 | 25974.99 |
| 2018-09-06 | 25995.87 |
| 2018-09-07 | 25916.54 |
| 2018-09-10 | 25857.07 |
| 2018-09-11 | 25971.06 |
| 2018-09-12 | 25998.92 |
| 2018-09-13 | 26145.99 |
| 2018-09-14 | 26154.67 |
| 2018-09-17 | 26062.12 |
| 2018-09-18 | 26246.96 |
| 2018-09-19 | 26405.76 |
| 2018-09-20 | 26656.98 |
#2018-09-21|26743.50
#2018-09-24|26562.05
#2018-09-25|26492.21
#2018-09-26|26385.28
#2018-09-27|26439.93
#2018-09-28|26458.31
#2018-10-01|26651.21
#2018-10-02|26773.94
#2018-10-03|26828.39
#2018-10-04|26627.48
#2018-10-05|26447.05
#2018-10-08|26486.78
#2018-10-09|26430.57
#2018-10-10|25598.74
#2018-10-11|25052.83
#2018-10-12|25339.99
#2018-10-15|25250.55
#2018-10-16|25798.42
#2018-10-17|25706.68
#2018-10-18|25379.45
#2018-10-19|25444.34
#2018-10-22|25317.41
#2018-10-23|25191.43
#2018-10-24|24583.42
#2018-10-25|24984.55
#2018-10-26|24688.31
#2018-10-29|24442.92
#2018-10-30|24874.64
#2018-10-31|25115.76
#2018-11-01|25380.74
#2018-11-02|25270.83
#2018-11-05|25461.70
#2018-11-06|25635.01
#2018-11-07|26180.30
#2018-11-08|26191.22
#2018-11-09|25989.30
#2018-11-12|25387.18
#2018-11-13|25286.49
#2018-11-14|25080.50
#2018-11-15|25289.27
#2018-11-16|25413.22
#2018-11-19|25017.44
#2018-11-20|24465.64
#2018-11-21|24464.69
#2018-11-22| .
#2018-11-23|24285.95
#2018-11-26|24640.24
#2018-11-27|24748.73
#2018-11-28|25366.43
#2018-11-29|25338.84
#2018-11-30|25538.46
#2018-12-03|25826.43
#2018-12-04|25027.07
#2018-12-05| .
#2018-12-06|24947.67
#2018-12-07|24388.95
#2018-12-10|24423.26
#2018-12-11|24370.24
#2018-12-12|24527.27
#2018-12-13|24597.38
#2018-12-14|24100.51
#2018-12-17|23592.98
#2018-12-18|23675.64
#2018-12-19|23323.66
#2018-12-20|22859.60
#2018-12-21|22445.37
#2018-12-24|21792.20
#2018-12-25| .
#2018-12-26|22878.45
#2018-12-27|23138.82
#2018-12-28|23062.40
#2018-12-31|23327.46
#2019-01-01| .
#2019-01-02|23346.24
#2019-01-03|22686.22
#2019-01-04|23433.16
#2019-01-07|23531.35
#2019-01-08|23787.45
#2019-01-09|23879.12
#2019-01-10|24001.92
#2019-01-11|23995.95
#2019-01-14|23909.84
#2019-01-15|24065.59
#2019-01-16|24207.16
#2019-01-17|24370.10
#2019-01-18|24706.35
#2019-01-21| .
#2019-01-22|24404.48
#2019-01-23|24575.62
#2019-01-24|24553.24
#2019-01-25|24737.20
#2019-01-28|24528.22
#2019-01-29|24579.96
#2019-01-30|25014.86
#2019-01-31|24999.67
#2019-02-01|25063.89
#2019-02-04|25239.37
#2019-02-05|25411.52
#2019-02-06|25390.30
#2019-02-07|25169.53
#2019-02-08|25106.33
#2019-02-11|25053.11
#2019-02-12|25425.76
#2019-02-13|25543.27
#2019-02-14|25439.39
#2019-02-15|25883.25
#2019-02-18| .
#2019-02-19|25891.32
#2019-02-20|25954.44
#2019-02-21|25850.63
#2019-02-22|26031.81
#2019-02-25|26091.95
#2019-02-26|26057.98
#2019-02-27|25985.16
#2019-02-28|25916.00
#2019-03-01|26026.32
#2019-03-04|25819.65
#2019-03-05|25806.63
#2019-03-06|25673.46
#2019-03-07|25473.23
#2019-03-08|25450.24
#2019-03-11|25650.88
#2019-03-12|25554.66
#2019-03-13|25702.89
#2019-03-14|25709.94
#2019-03-15|25848.87
#2019-03-18|25914.10
#2019-03-19|25887.38
#2019-03-20|25745.67
#2019-03-21|25962.51
#2019-03-22|25502.32
#2019-03-25|25516.83
#2019-03-26|25657.73
#2019-03-27|25625.59
#2019-03-28|25717.46
#2019-03-29|25928.68
#2019-04-01|26258.42
#2019-04-02|26179.13
#2019-04-03|26218.13
#2019-04-04|26384.63
#2019-04-05|26424.99
#2019-04-08|26341.02
#2019-04-09|26150.58
#2019-04-10|26157.16
#2019-04-11|26143.05
#2019-04-12|26412.30
#2019-04-15|26384.77
#2019-04-16|26452.66
#2019-04-17|26449.54
#2019-04-18|26559.54
#2019-04-19| .
#2019-04-22|26511.05
#2019-04-23|26656.39
#2019-04-24|26597.05
#2019-04-25|26462.08
#2019-04-26|26543.33
#2019-04-29|26554.39
#2019-04-30|26592.91
#2019-05-01|26430.14
#2019-05-02|26307.79
#2019-05-03|26504.95
#2019-05-06|26438.48
#2019-05-07|25965.09
#2019-05-08|25967.33
#2019-05-09|25828.36
#2019-05-10|25942.37
#2019-05-13|25324.99
#2019-05-14|25532.05
#2019-05-15|25648.02
#2019-05-16|25862.68
#2019-05-17|25764.00
#2019-05-20|25679.90
#2019-05-21|25877.33
#2019-05-22|25776.61
#2019-05-23|25490.47
#2019-05-24|25585.69
#2019-05-27| .
#2019-05-28|25347.77
#2019-05-29|25126.41
#2019-05-30|25169.88
#2019-05-31|24815.04
#2019-06-03|24819.78
#2019-06-04|25332.18
#2019-06-05|25539.57
#2019-06-06|25720.66
#2019-06-07|25983.94
#2019-06-10|26062.68
#2019-06-11|26048.51
#2019-06-12|26004.83
#2019-06-13|26106.77
#2019-06-14|26089.61
#2019-06-17|26112.53
#2019-06-18|26465.54
#2019-06-19|26504.00
#2019-06-20|26753.17
#2019-06-21|26719.13
#2019-06-24|26727.54
#2019-06-25|26548.22
#2019-06-26|26536.82
#2019-06-27|26526.58
#2019-06-28|26599.96
#2019-07-01|26717.43
#2019-07-02|26786.68
#2019-07-03|26966.00
#2019-07-04| .
#2019-07-05|26922.12
#2019-07-08|26806.14
#2019-07-09|26783.49
#2019-07-10|26860.20
#2019-07-11|27088.08
#2019-07-12|27332.03
#2019-07-15|27359.16
#2019-07-16|27335.63
#2019-07-17|27219.85
#2019-07-18|27222.97
#2019-07-19|27154.20
#2019-07-22|27171.90
#2019-07-23|27349.19
#2019-07-24|27269.97
#2019-07-25|27140.98
#2019-07-26|27192.45
#2019-07-29|27221.35
#2019-07-30|27198.02
#2019-07-31|26864.27
#2019-08-01|26583.42
#2019-08-02|26485.01
#2019-08-05|25717.74
#2019-08-06|26029.52
#2019-08-07|26007.07
#2019-08-08|26378.19
#2019-08-09|26287.44
#2019-08-12|25907.37
#2019-08-13|26279.91
#2019-08-14|25479.42
#2019-08-15|25579.39
#2019-08-16|25886.01
#2019-08-19|26135.79
#2019-08-20|25962.44
#2019-08-21|26202.73
#2019-08-22|26252.24
#2019-08-23|25628.90
#2019-08-26|25898.83
#2019-08-27|25777.90
#2019-08-28|26036.10
#2019-08-29|26362.25
#2019-08-30|26403.28
#2019-09-02| .
#2019-09-03|26118.02
#2019-09-04|26355.47
#2019-09-05|26728.15
#2019-09-06|26797.46
#2019-09-09|26835.51
#2019-09-10|26909.43
#2019-09-11|27137.04
#2019-09-12|27182.45
#2019-09-13|27219.52
#2019-09-16|27076.82
#2019-09-17|27110.80
#2019-09-18|27147.08
#2019-09-19|27094.79
#2019-09-20|26935.07
#2019-09-23|26949.99
#2019-09-24|26807.77
#2019-09-25|26970.71
#2019-09-26|26891.12
#2019-09-27|26820.25
#2019-09-30|26916.83
#2019-10-01|26573.04
#2019-10-02|26078.62
#2019-10-03|26201.04
#2019-10-04|26573.72
#2019-10-07|26478.02
#2019-10-08|26164.04
#2019-10-09|26346.01
#2019-10-10|26496.67
#2019-10-11|26816.59
#2019-10-14|26787.36
#2019-10-15|27024.80
#2019-10-16|27001.98
#2019-10-17|27025.88
#2019-10-18|26770.20
#2019-10-21|26827.64
#2019-10-22|26788.10
#2019-10-23|26833.95
#2019-10-24|26805.53
#2019-10-25|26958.06
#2019-10-28|27090.72
#2019-10-29|27071.42
#2019-10-30|27186.69
#2019-10-31|27046.23
#2019-11-01|27347.36
#2019-11-04|27462.11
#2019-11-05|27492.63
#2019-11-06|27492.56
#2019-11-07|27674.80
#2019-11-08|27681.24
#2019-11-11|27691.49
#2019-11-12|27691.49
#2019-11-13|27783.59
#2019-11-14|27781.96
#2019-11-15|28004.89
#2019-11-18|28036.22
#2019-11-19|27934.02
#2019-11-20|27821.09
#2019-11-21|27766.29
#2019-11-22|27875.62
#2019-11-25|28066.47
#2019-11-26|28121.68
#2019-11-27|28164.00
#2019-11-28| .
#2019-11-29|28051.41
#2019-12-02|27783.04
#2019-12-03|27502.81
#2019-12-04|27649.78
#2019-12-05|27677.79
#2019-12-06|28015.06
#2019-12-09|27909.60
#2019-12-10|27881.72
#2019-12-11|27911.30
#2019-12-12|28132.05
#2019-12-13|28135.38
#2019-12-16|28235.89
#2019-12-17|28267.16
#2019-12-18|28239.28
#2019-12-19|28376.96
#2019-12-20|28455.09
#2019-12-23|28551.53
#2019-12-24|28515.45
#2019-12-25| .
#2019-12-26|28621.39
#2019-12-27|28645.26
#2019-12-30|28462.14
#2019-12-31|28538.44
#2020-01-01| .
#2020-01-02|28868.80
#2020-01-03|28634.88
#2020-01-06|28703.38
#2020-01-07|28583.68
#2020-01-08|28745.09
#2020-01-09|28956.90
#2020-01-10|28823.77
#2020-01-13|28907.05
#2020-01-14|28939.67
#2020-01-15|29030.22
#2020-01-16|29297.64
#2020-01-17|29348.10
#2020-01-20| .
#2020-01-21|29196.04
#2020-01-22|29186.27
#2020-01-23|29160.09
#2020-01-24|28989.73
#2020-01-27|28535.80
#2020-01-28|28722.85
#2020-01-29|28734.45
#2020-01-30|28859.44
#2020-01-31|28256.03
#2020-02-03|28399.81
#2020-02-04|28807.63
#2020-02-05|29290.85
#2020-02-06|29379.77
#2020-02-07|29102.51
#2020-02-10|29276.82
#2020-02-11|29276.34
#2020-02-12|29551.42
#2020-02-13|29423.31
#2020-02-14|29398.08
#2020-02-17| .
#2020-02-18|29232.19
#2020-02-19|29348.03
#2020-02-20|29219.98
#2020-02-21|28992.41
#2020-02-24|27960.80
#2020-02-25|27081.36
#2020-02-26|26957.59
#2020-02-27|25766.64
#2020-02-28|25409.36
#2020-03-02|26703.32
#2020-03-03|25917.41
#2020-03-04|27090.86
#2020-03-05|26121.28
#2020-03-06|25864.78
#2020-03-09|23851.02
#2020-03-10|25018.16
#2020-03-11|23553.22
#2020-03-12|21200.62
#2020-03-13|23185.62
#2020-03-16|20188.52
#2020-03-17|21237.38
#2020-03-18|19898.92
#2020-03-19|20087.19
#2020-03-20|19173.98
#2020-03-23|18591.93
#2020-03-24|20704.91
#2020-03-25|21200.55
#2020-03-26|22552.17
#2020-03-27|21636.78
#2020-03-30|22327.48
#2020-03-31|21917.16
#2020-04-01|20943.51
#2020-04-02|21413.44
#2020-04-03|21052.53
#2020-04-06|22679.99
#2020-04-07|22653.86
#2020-04-08|23433.57
#2020-04-09|23719.37
#2020-04-10| .
#2020-04-13|23390.77
#2020-04-14|23949.76
#2020-04-15|23504.35
#2020-04-16|23537.68
#2020-04-17|24242.49
#2020-04-20|23650.44
#2020-04-21|23018.88
#2020-04-22|23475.82
#2020-04-23|23515.26
#2020-04-24|23775.27
#2020-04-27|24133.78
#2020-04-28|24101.55
#2020-04-29|24633.86
#2020-04-30|24345.72
#2020-05-01|23723.69
#2020-05-04|23749.76
#2020-05-05|23883.09
#2020-05-06|23664.64
#2020-05-07|23875.89
#2020-05-08|24331.32
#2020-05-11|24221.99
#2020-05-12|23764.78
#2020-05-13|23247.97
#2020-05-14|23625.34
#2020-05-15|23685.42
#2020-05-18|24597.37
#2020-05-19|24206.86
#2020-05-20|24575.90
#2020-05-21|24474.12
#2020-05-22|24465.16
#2020-05-25| .
#2020-05-26|24995.11
#2020-05-27|25548.27
#2020-05-28|25400.64
#2020-05-29|25383.11
#2020-06-01|25475.02
#2020-06-02|25742.65
#2020-06-03|26269.89
#2020-06-04|26281.82
#2020-06-05|27110.98
#2020-06-08|27572.44
#2020-06-09|27272.30
#2020-06-10|26989.99
#2020-06-11|25128.17
#2020-06-12|25605.54
#2020-06-15|25763.16
#2020-06-16|26289.98
#2020-06-17|26119.61
#2020-06-18|26080.10
#2020-06-19|25871.46
#2020-06-22|26024.96
#2020-06-23|26156.10
#2020-06-24|25445.94
#2020-06-25|25745.60
#2020-06-26|25015.55
#2020-06-29|25595.80
#2020-06-30|25812.88
#2020-07-01|25734.97
#2020-07-02|25827.36
#2020-07-03| .
#2020-07-06|26287.03
#2020-07-07|25890.18
#2020-07-08|26067.28
#2020-07-09|25706.09
#2020-07-10|26075.30
#2020-07-13|26085.80
#2020-07-14|26642.59
#2020-07-15|26870.10
#2020-07-16|26734.71
#2020-07-17|26671.95
#2020-07-20|26680.87
#2020-07-21|26840.40
#2020-07-22|27005.84
#2020-07-23|26652.33
#2020-07-24|26469.89
#2020-07-27|26584.77
#2020-07-28|26379.28
#2020-07-29|26539.57
#2020-07-30|26313.65
#2020-07-31|26428.32
#2020-08-03|26664.40
#2020-08-04|26828.47
#2020-08-05|27201.52
#2020-08-06|27386.98
#2020-08-07|27433.48
#2020-08-10|27791.44
#2020-08-11|27686.91
#2020-08-12|27976.84
#2020-08-13|27896.72
#2020-08-14|27931.02
#2020-08-17|27844.91
#2020-08-18|27778.07
#2020-08-19|27692.88
#2020-08-20|27739.73
#2020-08-21|27930.33
#2020-08-24|28308.46
#2020-08-25|28248.44
#2020-08-26|28331.92
#2020-08-27|28492.27
#2020-08-28|28653.87
#2020-08-31|28430.05
#2020-09-01|28645.66
#2020-09-02|29100.50
#2020-09-03|28292.73
#2020-09-04|28133.31
#2020-09-07| .
#2020-09-08|27500.89
#2020-09-09|27940.47
#2020-09-10|27534.58
#2020-09-11|27665.64
#2020-09-14|27993.33
#2020-09-15|27995.60
#2020-09-16|28032.38
#2020-09-17|27901.98
#2020-09-18|27657.42
#2020-09-21|27147.70
#2020-09-22|27288.18
#2020-09-23|26763.13
#2020-09-24|26815.44
#2020-09-25|27173.96
#2020-09-28|27584.06
#2020-09-29|27452.66
#2020-09-30|27781.70
#2020-10-01|27816.90
#2020-10-02|27682.81
#2020-10-05|28148.64
#2020-10-06|27772.76
#2020-10-07|28303.46
#2020-10-08|28425.51
#2020-10-09|28586.90
#2020-10-12|28837.52
#2020-10-13|28679.81
#2020-10-14|28514.00
#2020-10-15|28494.20
#2020-10-16|28606.31
#2020-10-19|28195.42
#2020-10-20|28308.79
#2020-10-21|28210.82
#2020-10-22|28363.66
#2020-10-23|28335.57
#2020-10-26|27685.38
#2020-10-27|27463.19
#2020-10-28|26519.95
#2020-10-29|26659.11
#2020-10-30|26501.60
#2020-11-02|26925.05
#2020-11-03|27480.03
#2020-11-04|27847.66
#2020-11-05|28390.18
#2020-11-06|28323.40
#2020-11-09|29157.97
#2020-11-10|29420.92
#2020-11-11|29397.63
#2020-11-12|29080.17
#2020-11-13|29479.81
#2020-11-16|29950.44
#2020-11-17|29783.35
#2020-11-18|29438.42
#2020-11-19|29483.23
#2020-11-20|29263.48
#2020-11-23|29591.27
#2020-11-24|30046.24
#2020-11-25|29872.47
#2020-11-26| .
#2020-11-27|29910.37
#2020-11-30|29638.64
#2020-12-01|29823.92
#2020-12-02|29883.79
#2020-12-03|29969.52
#2020-12-04|30218.26
#2020-12-07|30069.79
#2020-12-08|30173.88
#2020-12-09|30068.81
#2020-12-10|29999.26
#2020-12-11|30046.37
#2020-12-14|29861.55
#2020-12-15|30199.31
#2020-12-16|30154.54
#2020-12-17|30303.37
#2020-12-18|30179.05
#2020-12-21|30216.45
#2020-12-22|30015.51
#2020-12-23|30129.83
#2020-12-24|30199.87
#2020-12-25| .
#2020-12-28|30403.97
#2020-12-29|30335.67
#2020-12-30|30409.56
#2020-12-31|30606.48
#2021-01-01| .
#2021-01-04|30223.89
#2021-01-05|30391.60
#2021-01-06|30829.40
#2021-01-07|31041.13
#2021-01-08|31097.97
#2021-01-11|31008.69
#2021-01-12|31068.69
#2021-01-13|31060.47
#2021-01-14|30991.52
#2021-01-15|30814.26
#2021-01-18| .
#2021-01-19|30930.52
#2021-01-20|31188.38
#2021-01-21|31176.01
#2021-01-22|30996.98
#2021-01-25|30960.00
#2021-01-26|30937.04
#2021-01-27|30303.17
#2021-01-28|30603.36
#2021-01-29|29982.62
#2021-02-01|30211.91
#2021-02-02|30687.48
#2021-02-03|30723.60
#2021-02-04|31055.86
#2021-02-05|31148.24
#2021-02-08|31385.76
#2021-02-09|31375.83
#2021-02-10|31437.80
#2021-02-11|31430.70
#2021-02-12|31458.40
#2021-02-15| .
#2021-02-16|31522.75
#2021-02-17|31613.02
#2021-02-18|31493.34
#2021-02-19|31494.32
#2021-02-22|31521.69
#2021-02-23|31537.35
#2021-02-24|31961.86
#2021-02-25|31402.01
#2021-02-26|30932.37
#2021-03-01|31535.51
#2021-03-02|31391.52
#2021-03-03|31270.09
#2021-03-04|30924.14
#2021-03-05|31496.30
#2021-03-08|31802.44
#2021-03-09|31832.74
#2021-03-10|32297.02
#2021-03-11|32485.59
#2021-03-12|32778.64
#2021-03-15|32953.46
#2021-03-16|32825.95
#2021-03-17|33015.37
#2021-03-18|32862.30
#2021-03-19|32627.97
#2021-03-22|32731.20
#2021-03-23|32423.15
#2021-03-24|32420.06
#2021-03-25|32619.48
#2021-03-26|33072.88
#2021-03-29|33171.37
#2021-03-30|33066.96
#2021-03-31|32981.55
#2021-04-01|33153.21
#2021-04-02| .
#2021-04-05|33527.19
#2021-04-06|33430.24
#2021-04-07|33446.26
#2021-04-08|33503.57
#2021-04-09|33800.60
#2021-04-12|33745.40
#2021-04-13|33677.27
#2021-04-14|33730.89
#2021-04-15|34035.99
#2021-04-16|34200.67
#2021-04-19|34077.63
#2021-04-20|33821.30
#2021-04-21|34137.31
#2021-04-22|33815.90
#2021-04-23|34043.49
#2021-04-26|33981.57
#2021-04-27|33984.93
#2021-04-28|33820.38
#2021-04-29|34060.36
#2021-04-30|33874.85
#2021-05-03|34113.23
#2021-05-04|34133.03
#2021-05-05|34230.34
#2021-05-06|34548.53
#2021-05-07|34777.76
#2021-05-10|34742.82
#2021-05-11|34269.16
#2021-05-12|33587.66
#2021-05-13|34021.45
#2021-05-14|34382.13
#2021-05-17|34327.79
#2021-05-18|34060.66
#2021-05-19|33896.04
#2021-05-20|34084.15
#2021-05-21|34207.84
#2021-05-24|34393.98
#2021-05-25|34312.46
#2021-05-26|34323.05
#2021-05-27|34464.64
#2021-05-28|34529.45
#2021-05-31| .
#2021-06-01|34575.31
#2021-06-02|34600.38
#2021-06-03|34577.04
#2021-06-04|34756.39
#2021-06-07|34630.24
#2021-06-08|34599.82
#2021-06-09|34447.14
#2021-06-10|34466.24
#2021-06-11|34479.60
#2021-06-14|34393.75
#2021-06-15|34299.33
#2021-06-16|34033.67
#2021-06-17|33823.45
#2021-06-18|33290.08
#2021-06-21|33876.97
#2021-06-22|33945.58
#2021-06-23|33874.24
#2021-06-24|34196.82
#2021-06-25|34433.84
#2021-06-28|34283.27
#2021-06-29|34292.29
#2021-06-30|34502.51
#2021-07-01|34633.53
#2021-07-02|34786.35
#2021-07-05| .
#2021-07-06|34577.37
#2021-07-07|34681.79
#2021-07-08|34421.93
#2021-07-09|34870.16
#2021-07-12|34996.18
#2021-07-13|34888.79
#2021-07-14|34933.23
#2021-07-15|34987.02
#2021-07-16|34687.85
#2021-07-19|33962.04
#2021-07-20|34511.99
#2021-07-21|34798.00
#2021-07-22|34823.35
#2021-07-23|35061.55
#2021-07-26|35144.31
#2021-07-27|35058.52
#2021-07-28|34930.93
#2021-07-29|35084.53
#2021-07-30|34935.47
#2021-08-02|34838.16
#2021-08-03|35116.40
#2021-08-04|34792.67
#2021-08-05|35064.25
#2021-08-06|35208.51
#2021-08-09|35101.85
#2021-08-10|35264.67
#2021-08-11|35484.97
#2021-08-12|35499.85
#2021-08-13|35515.38
#2021-08-16|35625.40
#2021-08-17|35343.28
#2021-08-18|34960.69
#2021-08-19|34894.12
#2021-08-20|35120.08
#2021-08-23|35335.71
#2021-08-24|35366.26
#2021-08-25|35405.50
#2021-08-26|35213.12
#2021-08-27|35455.80
#2021-08-30|35399.84
#2021-08-31|35360.73
#2021-09-01|35312.53
#2021-09-02|35443.82
#2021-09-03|35369.09
#2021-09-06| .
#2021-09-07|35100.00
#2021-09-08|35031.07
#2021-09-09|34879.38
#2021-09-10|34607.72
#2021-09-13|34869.63
#2021-09-14|34577.57
#2021-09-15|34814.39
#2021-09-16|34751.32
#2021-09-17|34584.88
#2021-09-20|33970.47
#2021-09-21|33919.84
#2021-09-22|34258.32
#2021-09-23|34764.82
#2021-09-24|34798.00
#2021-09-27|34869.37
#2021-09-28|34299.99
#2021-09-29|34390.72
#2021-09-30|33843.92
#2021-10-01|34326.46
#2021-10-04|34002.92
#2021-10-05|34314.67
#2021-10-06|34416.99
#2021-10-07|34754.94
#2021-10-08|34746.25
#2021-10-11|34496.06
#2021-10-12|34378.34
#2021-10-13|34377.81
#2021-10-14|34912.56
#2021-10-15|35294.76
#2021-10-18|35258.61
#2021-10-19|35457.31
#2021-10-20|35609.34
#2021-10-21|35603.08
#2021-10-22|35677.02
#2021-10-25|35741.15
#2021-10-26|35756.88
#2021-10-27|35490.69
#2021-10-28|35730.48
#2021-10-29|35819.56
#2021-11-01|35913.84
#2021-11-02|36052.63
#2021-11-03|36157.58
#2021-11-04|36124.23
#2021-11-05|36327.95
#2021-11-08|36432.22
#2021-11-09|36319.98
#2021-11-10|36079.94
#2021-11-11|35921.23
#2021-11-12|36100.31
#2021-11-15|36087.45
#2021-11-16|36142.22
#2021-11-17|35931.05
#2021-11-18|35870.95
#2021-11-19|35601.98
#2021-11-22|35619.25
#2021-11-23|35813.80
#2021-11-24|35804.38
#2021-11-25| .
#2021-11-26|34899.34
#2021-11-29|35135.94
#2021-11-30|34483.72
#2021-12-01|34022.04
#2021-12-02|34639.79
#2021-12-03|34580.08
#2021-12-06|35227.03
#2021-12-07|35719.43
#2021-12-08|35754.75
#2021-12-09|35754.69
#2021-12-10|35970.99
#2021-12-13|35650.95
#2021-12-14|35544.18
#2021-12-15|35927.43
#2021-12-16|35897.64
#2021-12-17|35365.44
#2021-12-20|34932.16
#2021-12-21|35492.70
#2021-12-22|35753.89
#2021-12-23|35950.56
#2021-12-24| .
#2021-12-27|36302.38
#2021-12-28|36398.21
#2021-12-29|36488.63
#2021-12-30|36398.08
#2021-12-31|36338.30
#2022-01-03|36585.06
#2022-01-04|36799.65
#2022-01-05|36407.11
#2022-01-06|36236.47
#2022-01-07|36231.66
#2022-01-10|36068.87
#2022-01-11|36252.02
#2022-01-12|36290.32
#2022-01-13|36113.62
#2022-01-14|35911.81
#2022-01-17| .
#2022-01-18|35368.47
#2022-01-19|35028.65
#2022-01-20|34715.39
#2022-01-21|34265.37
#2022-01-24|34364.50
#2022-01-25|34297.73
#2022-01-26|34168.09
#2022-01-27|34160.78
#2022-01-28|34725.47
#2022-01-31|35131.86
#2022-02-01|35405.24
#2022-02-02|35629.33
#2022-02-03|35111.16
#2022-02-04|35089.74
#2022-02-07|35091.13
#2022-02-08|35462.78
#2022-02-09|35768.06
#2022-02-10|35241.59
#2022-02-11|34738.06
#2022-02-14|34566.17
#2022-02-15|34988.84
#2022-02-16|34934.27
#2022-02-17|34312.03
#2022-02-18|34079.18
#2022-02-21| .
#2022-02-22|33596.61
#2022-02-23|33131.76
#2022-02-24|33223.83
#2022-02-25|34058.75
#2022-02-28|33892.60
#2022-03-01|33294.95
#2022-03-02|33891.35
#2022-03-03|33794.66
#2022-03-04|33614.80
#2022-03-07|32817.38
#2022-03-08|32632.64
#2022-03-09|33286.25
#2022-03-10|33174.07
#2022-03-11|32944.19
#2022-03-14|32945.24
#2022-03-15|33544.34
#2022-03-16|34063.10
#2022-03-17|34480.76
#2022-03-18|34754.93
#2022-03-21|34552.99
#2022-03-22|34807.46
#2022-03-23|34358.50
#2022-03-24|34707.94
#2022-03-25|34861.24
#2022-03-28|34955.89
#2022-03-29|35294.19
#2022-03-30|35228.81
#2022-03-31|34678.35
#2022-04-01|34818.27
#2022-04-04|34921.88
#2022-04-05|34641.18
#2022-04-06|34496.51
#2022-04-07|34583.57
#2022-04-08|34721.12
#2022-04-11|34308.08
#2022-04-12|34220.36
#2022-04-13|34564.59
#2022-04-14|34451.23
#2022-04-15| .
#2022-04-18|34411.69
#2022-04-19|34911.20
#2022-04-20|35160.79
#2022-04-21|34792.76
#2022-04-22|33811.40
#2022-04-25|34049.46
#2022-04-26|33240.18
#2022-04-27|33301.93
#2022-04-28|33916.39
#2022-04-29|32977.21
#2022-05-02|33061.50
#2022-05-03|33128.79
#2022-05-04|34061.06
#2022-05-05|32997.97
#2022-05-06|32899.37
#2022-05-09|32245.70
#2022-05-10|32160.74
#2022-05-11|31834.11
#2022-05-12|31730.30
#2022-05-13|32196.66
#2022-05-16|32223.42
#2022-05-17|32654.59
#2022-05-18|31490.07
#2022-05-19|31253.13
#2022-05-20|31261.90
#2022-05-23|31880.24
#2022-05-24|31928.62
#2022-05-25|32120.28
#2022-05-26|32637.19
#2022-05-27|33212.96
#2022-05-30| .
#2022-05-31|32990.12
#2022-06-01|32813.23
#2022-06-02|33248.28
#2022-06-03|32899.70
#2022-06-06|32915.78
#2022-06-07|33180.14
#2022-06-08|32910.90
#2022-06-09|32272.79
#2022-06-10|31392.79
#2022-06-13|30516.74
#2022-06-14|30364.83
#2022-06-15|30668.53
#2022-06-16|29927.07
#2022-06-17|29888.78
#2022-06-20| .
#2022-06-21|30530.25
#2022-06-22|30483.13
#2022-06-23|30677.36
#2022-06-24|31500.68
#2022-06-27|31438.26
#2022-06-28|30946.99
#2022-06-29|31029.31
#2022-06-30|30775.43
#2022-07-01|31097.26
#2022-07-04| .
#2022-07-05|30967.82
#2022-07-06|31037.68
#2022-07-07|31384.55
#2022-07-08|31338.15
#2022-07-11|31173.84
#2022-07-12|30981.33
#2022-07-13|30772.79
#2022-07-14|30630.17
#2022-07-15|31288.26
#2022-07-18|31072.61
#2022-07-19|31827.05
#2022-07-20|31874.84
#2022-07-21|32036.90
#2022-07-22|31899.29
#2022-07-25|31990.04
#2022-07-26|31761.54
#2022-07-27|32197.59
#2022-07-28|32529.63
#2022-07-29|32845.13
#2022-08-01|32798.40
#2022-08-02|32396.17
#2022-08-03|32812.50
#2022-08-04|32726.82
#2022-08-05|32803.47
#2022-08-08|32832.54
#2022-08-09|32774.41
#2022-08-10|33309.51
#2022-08-11|33336.67
#2022-08-12|33761.05
#2022-08-15|33912.44
#2022-08-16|34152.01
#2022-08-17|33980.32
#2022-08-18|33999.04
#2022-08-19|33706.74
#2022-08-22|33063.61
#2022-08-23|32909.59
#2022-08-24|32969.23
#2022-08-25|33291.78
#2022-08-26|32283.40
#2022-08-29|32098.99
#2022-08-30|31790.87
#2022-08-31|31510.43
#2022-09-01|31656.42
#2022-09-02|31318.44
#2022-09-05| .
#2022-09-06|31145.30
#2022-09-07|31581.28
#2022-09-08|31774.52
#2022-09-09|32151.71
#2022-09-12|32381.34
#2022-09-13|31104.97
#2022-09-14|31135.09
#2022-09-15|30961.82
#2022-09-16|30822.42
#2022-09-19|31019.68
#2022-09-20|30706.23
#2022-09-21|30183.78
#2022-09-22|30076.68
#2022-09-23|29590.41
#2022-09-26|29260.81
#2022-09-27|29134.99
#2022-09-28|29683.74
#2022-09-29|29225.61
#2022-09-30|28725.51
#2022-10-03|29490.89
#2022-10-04|30316.32
#2022-10-05|30273.87
#2022-10-06|29926.94
#2022-10-07|29296.79
#2022-10-10|29202.88
#2022-10-11|29239.19
#2022-10-12|29210.85
#2022-10-13|30038.72
#2022-10-14|29634.83
#2022-10-17|30185.82
#2022-10-18|30523.80
#2022-10-19|30423.81
#2022-10-20|30333.59
#2022-10-21|31082.56
#2022-10-24|31499.62
#2022-10-25|31836.74
#2022-10-26|31839.11
#2022-10-27|32033.28
#2022-10-28|32861.80
#2022-10-31|32732.95
#2022-11-01|32653.20
#2022-11-02|32147.76
#2022-11-03|32001.25
#2022-11-04|32403.22
#2022-11-07|32827.00
#2022-11-08|33160.83
#2022-11-09|32513.94
#2022-11-10|33715.37
#2022-11-11|33747.86
#2022-11-14|33536.70
#2022-11-15|33592.92
#2022-11-16|33553.83
#2022-11-17|33546.32
#2022-11-18|33745.69
#2022-11-21|33700.28
#2022-11-22|34098.10
#2022-11-23|34194.06
#2022-11-24| .
#2022-11-25|34347.03
#2022-11-28|33849.46
#2022-11-29|33852.53
#2022-11-30|34589.77
#2022-12-01|34395.01
#2022-12-02|34429.88
#2022-12-05|33947.10
#2022-12-06|33596.34
#2022-12-07|33597.92
#2022-12-08|33781.48
#2022-12-09|33476.46
#2022-12-12|34005.04
#2022-12-13|34108.64
#2022-12-14|33966.35
#2022-12-15|33202.22
#2022-12-16|32920.46
#2022-12-19|32757.54
#2022-12-20|32849.74
#2022-12-21|33376.48
#2022-12-22|33027.49
#2022-12-23|33203.93
#2022-12-26| .
#2022-12-27|33241.56
#2022-12-28|32875.71
#2022-12-29|33220.80
#2022-12-30|33147.25
#2023-01-02| .
#2023-01-03|33136.37
#2023-01-04|33269.77
#2023-01-05|32930.08
#2023-01-06|33630.61
#2023-01-09|33517.65
#2023-01-10|33704.10
#2023-01-11|33973.01
#2023-01-12|34189.97
#2023-01-13|34302.61
#2023-01-16| .
#2023-01-17|33910.85
#2023-01-18|33296.96
#2023-01-19|33044.56
#2023-01-20|33375.49
#2023-01-23|33629.56
#2023-01-24|33733.96
#2023-01-25|33743.84
#2023-01-26|33949.41
#2023-01-27|33978.08
#2023-01-30|33717.09
#2023-01-31|34086.04
#2023-02-01|34092.96
#2023-02-02|34053.94
#2023-02-03|33926.01
#2023-02-06|33891.02
#2023-02-07|34156.69
#2023-02-08|33949.01
#2023-02-09|33699.88
#2023-02-10|33869.27
#2023-02-13|34245.93
#2023-02-14|34089.27
#2023-02-15|34128.05
#2023-02-16|33696.85
#2023-02-17|33826.69
#2023-02-20| .
#2023-02-21|33129.59
#2023-02-22|33045.09
#2023-02-23|33153.91
#2023-02-24|32816.92
#2023-02-27|32889.09
#2023-02-28|32656.70
#2023-03-01|32661.84
#2023-03-02|33003.57
#2023-03-03|33390.97
#2023-03-06|33431.44
#2023-03-07|32856.46
#2023-03-08|32798.40
#2023-03-09|32254.86
#2023-03-10|31909.64
#2023-03-13|31819.14
#2023-03-14|32155.40
#2023-03-15|31874.57
#2023-03-16|32246.55
#2023-03-17|31861.98
#2023-03-20|32244.58
#2023-03-21|32560.60
#2023-03-22|32030.11
#2023-03-23|32105.25
#2023-03-24|32237.53
#2023-03-27|32432.08
#2023-03-28|32394.25
#2023-03-29|32717.60
#2023-03-30|32859.03
#2023-03-31|33274.15
#2023-04-03|33601.15
#2023-04-04|33402.38
#2023-04-05|33482.72
#2023-04-06|33485.29
#2023-04-07| .
#2023-04-10|33586.52
#2023-04-11|33684.79
#2023-04-12|33646.50
#2023-04-13|34029.69
#2023-04-14|33886.47
#2023-04-17|33987.18
#2023-04-18|33976.63
#2023-04-19|33897.01
#2023-04-20|33786.62
#2023-04-21|33808.96
#2023-04-24|33875.40
#2023-04-25|33530.83
#2023-04-26|33301.87
#2023-04-27|33826.16
#2023-04-28|34098.16
#2023-05-01|34051.70
#2023-05-02|33684.53
#2023-05-03|33414.24
#2023-05-04|33127.74
#2023-05-05|33674.38
#2023-05-08|33618.69
#2023-05-09|33561.81
#2023-05-10|33531.33
#2023-05-11|33309.51
#2023-05-12|33300.62
#2023-05-15|33348.60
#2023-05-16|33012.14
#2023-05-17|33420.77
#2023-05-18|33535.91
#2023-05-19|33426.63
#2023-05-22|33286.58
#2023-05-23|33055.51
#2023-05-24|32799.92
#2023-05-25|32764.65
#2023-05-26|33093.34
#2023-05-29| .
#2023-05-30|33042.78
#2023-05-31|32908.27
#2023-06-01|33061.57
#2023-06-02|33762.76
#2023-06-05|33562.86
#2023-06-06|33573.28
#2023-06-07|33665.02
#2023-06-08|33833.61
#2023-06-09|33876.78
#2023-06-12|34066.33
#2023-06-13|34212.12
#2023-06-14|33979.33
#2023-06-15|34408.06
#2023-06-16|34299.12
#2023-06-19| .
#2023-06-20|34053.87
#2023-06-21|33951.52
#2023-06-22|33946.71
#2023-06-23|33727.43
#2023-06-26|33714.71
#2023-06-27|33926.74
#2023-06-28|33852.66
#2023-06-29|34122.42
#2023-06-30|34407.60
#2023-07-03|34418.47
#2023-07-04| .
#2023-07-05|34288.64
#2023-07-06|33922.26
#2023-07-07|33734.88
#2023-07-10|33944.40
#2023-07-11|34261.42
#2023-07-12|34347.43
#2023-07-13|34395.14
#2023-07-14|34509.03
#2023-07-17|34585.35
#2023-07-18|34951.93
#2023-07-19|35061.21
#2023-07-20|35225.18
#2023-07-21|35227.69
#2023-07-24|35411.24
#2023-07-25|35438.07
#2023-07-26|35520.12
#2023-07-27|35282.72
#2023-07-28|35459.29
#2023-07-31|35559.53
#2023-08-01|35630.68
#2023-08-02|35282.52
#2023-08-03|35215.89
#2023-08-04|35065.62
#2023-08-07|35473.13
#2023-08-08|35314.49
#2023-08-09|35123.36
#2023-08-10|35176.15
#2023-08-11|35281.40
#2023-08-14|35307.63
#2023-08-15|34946.39
#2023-08-16|34765.74
#2023-08-17|34474.83
#2023-08-18|34500.66
#2023-08-21|34463.69
#2023-08-22|34288.83
#2023-08-23|34472.98
#2023-08-24|34099.42
#2023-08-25|34346.90
#2023-08-28|34559.98
#2023-08-29|34852.67
#2023-08-30|34890.24
#2023-08-31|34721.91
#2023-09-01|34837.71
#2023-09-04| .
#2023-09-05|34641.97
#2023-09-06|34443.19
#2023-09-07|34500.73
#2023-09-08|34576.59
#2023-09-11|34663.72
#2023-09-12|34645.99
#2023-09-13|34575.53
#2023-09-14|34907.11
#2023-09-15|34618.24
#2023-09-18|34624.30
#2023-09-19|34517.73
#2023-09-20|34440.88
#2023-09-21|34070.42
#2023-09-22|33963.84
#2023-09-25|34006.88
#2023-09-26|33618.88
#2023-09-27|33550.27
#2023-09-28|33666.34
#2023-09-29|33507.50
#2023-10-02|33433.35
#2023-10-03|33002.38
#2023-10-04|33129.55
#2023-10-05|33119.57
#2023-10-06|33407.58
#2023-10-09|33604.65
#2023-10-10|33739.30
#2023-10-11|33804.87
#2023-10-12|33631.14
#2023-10-13|33670.29
#2023-10-16|33984.54
#2023-10-17|33997.65
#2023-10-18|33665.08
#2023-10-19|33414.17
#2023-10-20|33127.28
#2023-10-23|32936.41
#2023-10-24|33141.38
#2023-10-25|33035.93
#2023-10-26|32784.30
#2023-10-27|32417.59
#2023-10-30|32928.96
#2023-10-31|33052.87
#2023-11-01|33274.58
#2023-11-02|33839.08
#2023-11-03|34061.32
#2023-11-06|34095.86
#2023-11-07|34152.60
#2023-11-08|34112.27
#2023-11-09|33891.94
#2023-11-10|34283.10
#2023-11-13|34337.87
#2023-11-14|34827.70
#2023-11-15|34991.21
#2023-11-16|34945.47
#2023-11-17|34947.28
#2023-11-20|35151.04
#2023-11-21|35088.29
#2023-11-22|35273.03
#2023-11-23| .
#2023-11-24|35390.15
#2023-11-27|35333.47
#2023-11-28|35416.98
#2023-11-29|35430.42
#2023-11-30|35950.89
#2023-12-01|36245.50
#2023-12-04|36204.44
#2023-12-05|36124.56
#2023-12-06|36054.43
#2023-12-07|36117.38
#2023-12-08|36247.87
#2023-12-11|36404.93
#2023-12-12|36577.94
#2023-12-13|37090.24
#2023-12-14|37248.35
#2023-12-15|37305.16
#2023-12-18|37306.02
#2023-12-19|37557.92
#2023-12-20|37082.00
#2023-12-21|37404.35
#2023-12-22|37385.97
#2023-12-25| .
#2023-12-26|37545.33
#2023-12-27|37656.52
#2023-12-28|37710.10
#2023-12-29|37689.54
#2024-01-01| .
#2024-01-02|37715.04
#2024-01-03|37430.19
#2024-01-04|37440.34
#2024-01-05|37466.11
#2024-01-08|37683.01
#2024-01-09|37525.16
#2024-01-10|37695.73
#2024-01-11|37711.02
#2024-01-12|37592.98
#2024-01-15| .
#2024-01-16|37361.12
#2024-01-17|37266.67
#2024-01-18|37468.61
#2024-01-19|37863.80
#2024-01-22|38001.81
#2024-01-23|37905.45
#2024-01-24|37806.39
#2024-01-25|38049.13
#2024-01-26|38109.43
#2024-01-29|38333.45
#2024-01-30|38467.31
#2024-01-31|38150.30
#2024-02-01|38519.84
#2024-02-02|38654.42
#2024-02-05|38380.12
#2024-02-06|38521.36
#2024-02-07|38677.36
#2024-02-08|38726.33
#2024-02-09|38671.69
#2024-02-12|38797.38
#2024-02-13|38272.75
#2024-02-14|38424.27
#2024-02-15|38773.12
#2024-02-16|38627.99
#2024-02-19| .
#2024-02-20|38563.80
#2024-02-21|38612.24
#2024-02-22|39069.11
#2024-02-23|39131.53
#2024-02-26|39069.23
#2024-02-27|38972.41
#2024-02-28|38949.02
#2024-02-29|38996.39
#2024-03-01|39087.38
#2024-03-04|38989.83
#2024-03-05|38585.19
#2024-03-06|38661.05
#2024-03-07|38791.35
#2024-03-08|38722.69
#2024-03-11|38769.66
#2024-03-12|39005.49
#2024-03-13|39043.32
#2024-03-14|38905.66
#2024-03-15|38714.77
#2024-03-18|38790.43
#2024-03-19|39110.76
#2024-03-20|39512.13
#2024-03-21|39781.37
#2024-03-22|39475.90
#2024-03-25|39313.64
#2024-03-26|39282.33
#2024-03-27|39760.08
#2024-03-28|39807.37
#2024-03-29| .
#2024-04-01|39566.85
#2024-04-02|39170.24
#2024-04-03|39127.14
#2024-04-04|38596.98
#2024-04-05|38904.04
#2024-04-08|38892.80
#2024-04-09|38883.67
#2024-04-10|38461.51
#2024-04-11|38459.08
#2024-04-12|37983.24
#2024-04-15|37735.11
#2024-04-16|37798.97
#2024-04-17|37753.31
#2024-04-18|37775.38
#2024-04-19|37986.40
#2024-04-22|38239.98
#2024-04-23|38503.69
#2024-04-24|38460.92
#2024-04-25|38085.80
#2024-04-26|38239.66
#2024-04-29|38386.09
#2024-04-30|37815.92
#2024-05-01|37903.29
#2024-05-02|38225.66
#2024-05-03|38675.68
#2024-05-06|38852.27
#2024-05-07|38884.26
#2024-05-08|39056.39
#2024-05-09|39387.76
#2024-05-10|39512.84
#2024-05-13|39431.51
#2024-05-14|39558.11
#2024-05-15|39908.00
#2024-05-16|39869.38
#2024-05-17|40003.59
#2024-05-20|39806.77
#2024-05-21|39872.99
#2024-05-22|39671.04
#2024-05-23|39065.26
#2024-05-24|39069.59
#2024-05-27| .
#2024-05-28|38852.86
#2024-05-29|38441.54
#2024-05-30|38111.48
#2024-05-31|38686.32
#2024-06-03|38571.03
#2024-06-04|38711.29
#2024-06-05|38807.33
#2024-06-06|38886.17
#2024-06-07|38798.99
#2024-06-10|38868.04
#2024-06-11|38747.42
#2024-06-12|38712.21
#2024-06-13|38647.10
#2024-06-14|38589.16
#2024-06-17|38778.10
#2024-06-18|38834.86
#2024-06-19| .
#2024-06-20|39134.76
#2024-06-21|39150.33
#2024-06-24|39411.21
#2024-06-25|39112.16
#2024-06-26|39127.80
#2024-06-27|39164.06
#2024-06-28|39118.86
#2024-07-01|39169.52
#2024-07-02|39331.85
#2024-07-03|39308.00
#2024-07-04| .
#2024-07-05|39375.87
#2024-07-08|39344.79
#2024-07-09|39291.97
#2024-07-10|39721.36
#2024-07-11|39753.75
#2024-07-12|40000.90
#2024-07-15|40211.72
#2024-07-16|40954.48
#2024-07-17|41198.08
#2024-07-18|40665.02
#2024-07-19|40287.53
#2024-07-22|40415.44
#2024-07-23|40358.09
#2024-07-24|39853.87
#2024-07-25|39935.07
#2024-07-26|40589.34
#2024-07-29|40539.93
#2024-07-30|40743.33
#2024-07-31|40842.79
#2024-08-01|40347.97
#2024-08-02|39737.26
#2024-08-05|38703.27
#2024-08-06|38997.66
#2024-08-07|38763.45
#2024-08-08|39446.49
#2024-08-09|39497.54
#2024-08-12|39357.01
#2024-08-13|39765.64
#2024-08-14|40008.39
#2024-08-15|40563.06
#2024-08-16|40659.76
#2024-08-19|40896.53
#2024-08-20|40834.97
#2024-08-21|40890.49
#2024-08-22|40712.78
#2024-08-23|41175.08
#2024-08-26|41240.52
#2024-08-27|41250.50
#2024-08-28|41091.42
#2024-08-29|41335.05
#2024-08-30|41563.08
#2024-09-02| .
#2024-09-03|40936.93
#2024-09-04|40974.97
#2024-09-05|40755.75
#2024-09-06|40345.41
#2024-09-09|40829.59
#2024-09-10|40736.96
#2024-09-11|40861.71
#2024-09-12|41096.77
#2024-09-13|41393.78
#2024-09-16|41622.08
#2024-09-17|41606.18
#2024-09-18|41503.10
#2024-09-19|42025.19
#2024-09-20|42063.36
#2024-09-23|42124.65
#2024-09-24|42208.22
#2024-09-25|41914.75
#2024-09-26|42175.11
#2024-09-27|42313.00
#2024-09-30|42330.15
#2024-10-01|42156.97
#2024-10-02|42196.52
#2024-10-03|42011.59
#2024-10-04|42352.75
#2024-10-07|41954.24
#2024-10-08|42080.37
#2024-10-09|42512.00
#2024-10-10|42454.12
#2024-10-11|42863.86
#2024-10-14|43065.22
#2024-10-15|42740.42
#2024-10-16|43077.70
#2024-10-17|43239.05
#2024-10-18|43275.91
#2024-10-21|42931.60
#2024-10-22|42924.89
#2024-10-23|42514.95
#2024-10-24|42374.36
#2024-10-25|42114.40
#2024-10-28|42387.57
#2024-10-29|42233.05
#2024-10-30|42141.54
#2024-10-31|41763.46
#2024-11-01|42052.19
#2024-11-04|41794.60
#2024-11-05|42221.88
#2024-11-06|43729.93
#2024-11-07|43729.34
#2024-11-08|43988.99
#2024-11-11|44293.13
#2024-11-12|43910.98
#2024-11-13|43958.19
#2024-11-14|43750.86
#2024-11-15|43444.99
#2024-11-18|43389.60
#2024-11-19|43268.94
#2024-11-20|43408.47
