Table Data - Dow Jones Transportation Average
| Title | Dow Jones Transportation Average |
|---|---|
| Series ID | DJTA |
| 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 | 2014-12-11 to 2024-12-10 |
| Last Updated | 2024-12-10 7:10 PM CST |
| Notes | The observations for the Dow Jones Transportation 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. Originally made up of only railroad stocks, the Dow Jones Transportation Average now provides a view of the 20 transportation companies in US stock market. For more information, please visit Dow Jones Transportation Average. Copyright © 2016, S&P Dow Jones Indices LLC. All rights reserved. Reproduction of Dow Jones Transportation 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 Transportation 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 |
|---|---|
| 2014-12-11 | 8927.05 |
| 2014-12-12 | 8836.88 |
| 2014-12-15 | 8857.12 |
| 2014-12-16 | 8740.52 |
| 2014-12-17 | 8813.99 |
| 2014-12-18 | 8953.33 |
| 2014-12-19 | 8989.45 |
| 2014-12-22 | 9081.53 |
| 2014-12-23 | 9150.06 |
| 2014-12-24 | 9178.89 |
| 2014-12-25 | . |
| 2014-12-26 | 9199.65 |
| 2014-12-29 | 9217.44 |
| 2014-12-30 | 9198.20 |
| 2014-12-31 | 9139.92 |
| 2015-01-01 | . |
| 2015-01-02 | 9098.98 |
| 2015-01-05 | 8856.76 |
| 2015-01-06 | 8710.96 |
| 2015-01-07 | 8772.38 |
| 2015-01-08 | 8961.60 |
| 2015-01-09 | 8858.15 |
| 2015-01-12 | 8806.70 |
| 2015-01-13 | 8765.34 |
| 2015-01-14 | 8689.87 |
| 2015-01-15 | 8655.94 |
| 2015-01-16 | 8764.12 |
| 2015-01-19 | . |
| 2015-01-20 | 8848.55 |
| 2015-01-21 | 8888.64 |
| 2015-01-22 | 9143.52 |
| 2015-01-23 | 8981.94 |
| 2015-01-26 | 9040.14 |
| 2015-01-27 | 8928.83 |
| 2015-01-28 | 8798.84 |
| 2015-01-29 | 8851.29 |
| 2015-01-30 | 8649.32 |
| 2015-02-02 | 8774.11 |
| 2015-02-03 | 8902.16 |
| 2015-02-04 | 8884.94 |
| 2015-02-05 | 8966.58 |
| 2015-02-06 | 8932.47 |
| 2015-02-09 | 8840.63 |
| 2015-02-10 | 8916.62 |
| 2015-02-11 | 8941.40 |
| 2015-02-12 | 9011.53 |
| 2015-02-13 | 9034.06 |
| 2015-02-16 | . |
| 2015-02-17 | 9045.06 |
| 2015-02-18 | 9081.11 |
| 2015-02-19 | 9076.73 |
| 2015-02-20 | 9131.16 |
| 2015-02-23 | 9143.52 |
| 2015-02-24 | 9178.48 |
| 2015-02-25 | 9131.80 |
| 2015-02-26 | 9082.17 |
| 2015-02-27 | 9024.52 |
| 2015-03-02 | 9102.82 |
| 2015-03-03 | 9058.36 |
| 2015-03-04 | 9017.11 |
| 2015-03-05 | 9003.57 |
| 2015-03-06 | 8907.41 |
| 2015-03-09 | 8928.13 |
| 2015-03-10 | 8798.35 |
| 2015-03-11 | 8897.27 |
| 2015-03-12 | 9005.69 |
| 2015-03-13 | 8945.13 |
| 2015-03-16 | 9096.60 |
| 2015-03-17 | 9086.36 |
| 2015-03-18 | 9118.95 |
| 2015-03-19 | 9118.86 |
| 2015-03-20 | 9148.13 |
| 2015-03-23 | 8968.40 |
| 2015-03-24 | 8908.39 |
| 2015-03-25 | 8727.40 |
| 2015-03-26 | 8677.84 |
| 2015-03-27 | 8700.34 |
| 2015-03-30 | 8788.06 |
| 2015-03-31 | 8741.41 |
| 2015-04-01 | 8672.13 |
| 2015-04-02 | 8605.31 |
| 2015-04-03 | . |
| 2015-04-06 | 8566.47 |
| 2015-04-07 | 8607.68 |
| 2015-04-08 | 8668.58 |
| 2015-04-09 | 8708.51 |
| 2015-04-10 | 8767.83 |
| 2015-04-13 | 8706.63 |
| 2015-04-14 | 8697.79 |
| 2015-04-15 | 8704.81 |
| 2015-04-16 | 8708.36 |
| 2015-04-17 | 8647.50 |
| 2015-04-20 | 8793.70 |
| 2015-04-21 | 8815.75 |
| 2015-04-22 | 8863.07 |
| 2015-04-23 | 8904.68 |
| 2015-04-24 | 8880.17 |
| 2015-04-27 | 8803.85 |
| 2015-04-28 | 8810.35 |
| 2015-04-29 | 8701.47 |
| 2015-04-30 | 8592.89 |
| 2015-05-01 | 8737.00 |
| 2015-05-04 | 8750.64 |
| 2015-05-05 | 8606.47 |
| 2015-05-06 | 8619.37 |
| 2015-05-07 | 8717.05 |
| 2015-05-08 | 8766.89 |
| 2015-05-11 | 8754.59 |
| 2015-05-12 | 8649.87 |
| 2015-05-13 | 8559.51 |
| 2015-05-14 | 8598.51 |
| 2015-05-15 | 8680.78 |
| 2015-05-18 | 8740.68 |
| 2015-05-19 | 8674.10 |
| 2015-05-20 | 8503.96 |
| 2015-05-21 | 8551.28 |
| 2015-05-22 | 8482.31 |
| 2015-05-25 | . |
| 2015-05-26 | 8350.50 |
| 2015-05-27 | 8444.32 |
| 2015-05-28 | 8367.42 |
| 2015-05-29 | 8299.75 |
| 2015-06-01 | 8394.23 |
| 2015-06-02 | 8407.44 |
| 2015-06-03 | 8510.04 |
| 2015-06-04 | 8436.90 |
| 2015-06-05 | 8509.64 |
| 2015-06-08 | 8334.68 |
| 2015-06-09 | 8307.34 |
| 2015-06-10 | 8363.47 |
| 2015-06-11 | 8451.67 |
| 2015-06-12 | 8416.80 |
| 2015-06-15 | 8375.86 |
| 2015-06-16 | 8348.22 |
| 2015-06-17 | 8315.94 |
| 2015-06-18 | 8444.38 |
| 2015-06-19 | 8411.88 |
| 2015-06-22 | 8480.43 |
| 2015-06-23 | 8467.88 |
| 2015-06-24 | 8310.01 |
| 2015-06-25 | 8239.58 |
| 2015-06-26 | 8242.47 |
| 2015-06-29 | 8080.83 |
| 2015-06-30 | 8092.28 |
| 2015-07-01 | 8103.86 |
| 2015-07-02 | 8122.50 |
| 2015-07-03 | . |
| 2015-07-06 | 8078.53 |
| 2015-07-07 | 8179.02 |
| 2015-07-08 | 8002.54 |
| 2015-07-09 | 8052.83 |
| 2015-07-10 | 8201.65 |
| 2015-07-13 | 8289.91 |
| 2015-07-14 | 8284.20 |
| 2015-07-15 | 8224.31 |
| 2015-07-16 | 8238.52 |
| 2015-07-17 | 8293.61 |
| 2015-07-20 | 8262.27 |
| 2015-07-21 | 8323.01 |
| 2015-07-22 | 8297.68 |
| 2015-07-23 | 8127.00 |
| 2015-07-24 | 8072.57 |
| 2015-07-27 | 8059.64 |
| 2015-07-28 | 8278.61 |
| 2015-07-29 | 8420.87 |
| 2015-07-30 | 8419.78 |
| 2015-07-31 | 8391.96 |
| 2015-08-03 | 8416.86 |
| 2015-08-04 | 8427.25 |
| 2015-08-05 | 8437.15 |
| 2015-08-06 | 8366.99 |
| 2015-08-07 | 8250.85 |
| 2015-08-10 | 8372.03 |
| 2015-08-11 | 8316.70 |
| 2015-08-12 | 8276.18 |
| 2015-08-13 | 8265.43 |
| 2015-08-14 | 8318.70 |
| 2015-08-17 | 8379.02 |
| 2015-08-18 | 8361.04 |
| 2015-08-19 | 8299.99 |
| 2015-08-20 | 8092.68 |
| 2015-08-21 | 7872.06 |
| 2015-08-24 | 7595.08 |
| 2015-08-25 | 7466.97 |
| 2015-08-26 | 7682.12 |
| 2015-08-27 | 7866.72 |
| 2015-08-28 | 7908.66 |
| 2015-08-31 | 7845.15 |
| 2015-09-01 | 7677.32 |
| 2015-09-02 | 7865.32 |
| 2015-09-03 | 7871.21 |
| 2015-09-04 | 7793.83 |
| 2015-09-07 | . |
| 2015-09-08 | 8012.86 |
| 2015-09-09 | 7956.22 |
| 2015-09-10 | 8030.48 |
| 2015-09-11 | 8051.62 |
| 2015-09-14 | 8015.66 |
| 2015-09-15 | 8163.93 |
| 2015-09-16 | 8183.37 |
| 2015-09-17 | 8215.44 |
| 2015-09-18 | 8036.37 |
| 2015-09-21 | 8099.91 |
| 2015-09-22 | 7896.36 |
| 2015-09-23 | 7861.28 |
| 2015-09-24 | 7781.38 |
| 2015-09-25 | 7850.62 |
| 2015-09-28 | 7675.87 |
| 2015-09-29 | 7700.71 |
| 2015-09-30 | 7785.63 |
| 2015-10-01 | 7832.70 |
| 2015-10-02 | 7873.64 |
| 2015-10-05 | 8055.20 |
| 2015-10-06 | 7971.86 |
| 2015-10-07 | 8080.35 |
| 2015-10-08 | 8191.63 |
| 2015-10-09 | 8253.16 |
| 2015-10-12 | 8260.93 |
| 2015-10-13 | 8077.74 |
| 2015-10-14 | 8091.95 |
| 2015-10-15 | 8208.57 |
| 2015-10-16 | 8078.61 |
| 2015-10-19 | 8107.00 |
| 2015-10-20 | 8158.53 |
| 2015-10-21 | 8118.93 |
| 2015-10-22 | 8238.93 |
| 2015-10-23 | 8295.58 |
| 2015-10-26 | 8282.30 |
| 2015-10-27 | 8063.56 |
| 2015-10-28 | 8070.08 |
| 2015-10-29 | 8138.00 |
| 2015-10-30 | 8128.07 |
| 2015-11-02 | 8242.95 |
| 2015-11-03 | 8206.71 |
| 2015-11-04 | 8153.29 |
| 2015-11-05 | 8180.15 |
| 2015-11-06 | 8241.43 |
| 2015-11-09 | 8215.18 |
| 2015-11-10 | 8217.49 |
| 2015-11-11 | 8187.10 |
| 2015-11-12 | 8059.54 |
| 2015-11-13 | 8010.27 |
| 2015-11-16 | 8052.05 |
| 2015-11-17 | 8058.30 |
| 2015-11-18 | 8191.33 |
| 2015-11-19 | 8272.56 |
| 2015-11-20 | 8301.80 |
| 2015-11-23 | 8226.87 |
| 2015-11-24 | 8174.91 |
| 2015-11-25 | 8172.05 |
| 2015-11-26 | . |
| 2015-11-27 | 8215.42 |
| 2015-11-30 | 8101.45 |
| 2015-12-01 | 8204.27 |
| 2015-12-02 | 8030.43 |
| 2015-12-03 | 7885.82 |
| 2015-12-04 | 7954.83 |
| 2015-12-07 | 7884.78 |
| 2015-12-08 | 7663.24 |
| 2015-12-09 | 7627.91 |
| 2015-12-10 | 7671.47 |
| 2015-12-11 | 7524.64 |
| 2015-12-14 | 7489.64 |
| 2015-12-15 | 7551.25 |
| 2015-12-16 | 7687.00 |
| 2015-12-17 | 7533.38 |
| 2015-12-18 | 7364.04 |
| 2015-12-21 | 7415.39 |
| 2015-12-22 | 7526.77 |
| 2015-12-23 | 7610.49 |
| 2015-12-24 | 7622.61 |
| 2015-12-25 | . |
| 2015-12-28 | 7566.70 |
| 2015-12-29 | 7619.78 |
| 2015-12-30 | 7537.40 |
| 2015-12-31 | 7508.71 |
| 2016-01-01 | . |
| 2016-01-04 | 7352.59 |
| 2016-01-05 | 7363.95 |
| 2016-01-06 | 7217.05 |
| 2016-01-07 | 6995.39 |
| 2016-01-08 | 6946.36 |
| 2016-01-11 | 6914.56 |
| 2016-01-12 | 6978.21 |
| 2016-01-13 | 6721.37 |
| 2016-01-14 | 6799.92 |
| 2016-01-15 | 6689.06 |
| 2016-01-18 | . |
| 2016-01-19 | 6657.20 |
| 2016-01-20 | 6625.53 |
| 2016-01-21 | 6689.97 |
| 2016-01-22 | 6778.54 |
| 2016-01-25 | 6651.78 |
| 2016-01-26 | 6815.76 |
| 2016-01-27 | 6756.12 |
| 2016-01-28 | 6701.97 |
| 2016-01-29 | 6906.76 |
| 2016-02-01 | 6968.83 |
| 2016-02-02 | 6764.16 |
| 2016-02-03 | 6834.76 |
| 2016-02-04 | 7051.25 |
| 2016-02-05 | 6942.82 |
| 2016-02-08 | 6924.31 |
| 2016-02-09 | 6996.30 |
| 2016-02-10 | 6983.94 |
| 2016-02-11 | 6883.49 |
| 2016-02-12 | 7048.69 |
| 2016-02-15 | . |
| 2016-02-16 | 7209.56 |
| 2016-02-17 | 7326.45 |
| 2016-02-18 | 7284.73 |
| 2016-02-19 | 7285.95 |
| 2016-02-22 | 7421.11 |
| 2016-02-23 | 7325.17 |
| 2016-02-24 | 7290.88 |
| 2016-02-25 | 7369.58 |
| 2016-02-26 | 7405.03 |
| 2016-02-29 | 7345.03 |
| 2016-03-01 | 7500.30 |
| 2016-03-02 | 7517.17 |
| 2016-03-03 | 7602.03 |
| 2016-03-04 | 7651.85 |
| 2016-03-07 | 7686.02 |
| 2016-03-08 | 7478.37 |
| 2016-03-09 | 7528.44 |
| 2016-03-10 | 7518.09 |
| 2016-03-11 | 7693.09 |
| 2016-03-14 | 7690.41 |
| 2016-03-15 | 7646.98 |
| 2016-03-16 | 7729.33 |
| 2016-03-17 | 7959.95 |
| 2016-03-18 | 8075.69 |
| 2016-03-21 | 8075.38 |
| 2016-03-22 | 8011.67 |
| 2016-03-23 | 7956.78 |
| 2016-03-24 | 7926.02 |
| 2016-03-25 | . |
| 2016-03-28 | 7858.71 |
| 2016-03-29 | 7951.61 |
| 2016-03-30 | 7965.19 |
| 2016-03-31 | 7944.11 |
| 2016-04-01 | 7887.77 |
| 2016-04-04 | 7816.99 |
| 2016-04-05 | 7772.46 |
| 2016-04-06 | 7753.88 |
| 2016-04-07 | 7652.83 |
| 2016-04-08 | 7736.28 |
| 2016-04-11 | 7699.49 |
| 2016-04-12 | 7758.69 |
| 2016-04-13 | 7960.74 |
| 2016-04-14 | 7980.78 |
| 2016-04-15 | 7978.23 |
| 2016-04-18 | 8002.65 |
| 2016-04-19 | 8106.14 |
| 2016-04-20 | 8109.19 |
| 2016-04-21 | 8010.94 |
| 2016-04-22 | 8085.98 |
| 2016-04-25 | 7990.35 |
| 2016-04-26 | 8081.47 |
| 2016-04-27 | 8091.34 |
| 2016-04-28 | 7966.04 |
| 2016-04-29 | 7871.63 |
| 2016-05-02 | 7923.95 |
| 2016-05-03 | 7828.32 |
| 2016-05-04 | 7756.14 |
| 2016-05-05 | 7667.48 |
| 2016-05-06 | 7738.96 |
| 2016-05-09 | 7738.53 |
| 2016-05-10 | 7831.97 |
| 2016-05-11 | 7710.45 |
| 2016-05-12 | 7600.20 |
| 2016-05-13 | 7507.31 |
| 2016-05-16 | 7562.61 |
| 2016-05-17 | 7607.63 |
| 2016-05-18 | 7630.35 |
| 2016-05-19 | 7585.88 |
| 2016-05-20 | 7671.89 |
| 2016-05-23 | 7638.09 |
| 2016-05-24 | 7681.15 |
| 2016-05-25 | 7743.71 |
| 2016-05-26 | 7722.69 |
| 2016-05-27 | 7772.28 |
| 2016-05-30 | . |
| 2016-05-31 | 7798.35 |
| 2016-06-01 | 7773.25 |
| 2016-06-02 | 7763.08 |
| 2016-06-03 | 7730.13 |
| 2016-06-06 | 7772.40 |
| 2016-06-07 | 7855.12 |
| 2016-06-08 | 7900.68 |
| 2016-06-09 | 7882.23 |
| 2016-06-10 | 7764.85 |
| 2016-06-13 | 7676.10 |
| 2016-06-14 | 7564.81 |
| 2016-06-15 | 7569.07 |
| 2016-06-16 | 7546.11 |
| 2016-06-17 | 7589.84 |
| 2016-06-20 | 7672.62 |
| 2016-06-21 | 7649.29 |
| 2016-06-22 | 7600.20 |
| 2016-06-23 | 7671.53 |
| 2016-06-24 | 7320.55 |
| 2016-06-27 | 7093.40 |
| 2016-06-28 | 7252.63 |
| 2016-06-29 | 7412.95 |
| 2016-06-30 | 7485.13 |
| 2016-07-01 | 7557.62 |
| 2016-07-04 | . |
| 2016-07-05 | 7462.05 |
| 2016-07-06 | 7458.03 |
| 2016-07-07 | 7492.56 |
| 2016-07-08 | 7683.28 |
| 2016-07-11 | 7711.91 |
| 2016-07-12 | 7879.06 |
| 2016-07-13 | 7930.71 |
| 2016-07-14 | 8015.93 |
| 2016-07-15 | 7985.17 |
| 2016-07-18 | 7972.86 |
| 2016-07-19 | 7961.47 |
| 2016-07-20 | 7962.33 |
| 2016-07-21 | 7858.59 |
| 2016-07-22 | 7965.98 |
| 2016-07-25 | 7892.95 |
| 2016-07-26 | 7980.30 |
| 2016-07-27 | 7861.45 |
| 2016-07-28 | 7864.13 |
| 2016-07-29 | 7846.41 |
| 2016-08-01 | 7815.65 |
| 2016-08-02 | 7648.44 |
| 2016-08-03 | 7711.36 |
| 2016-08-04 | 7720.01 |
| 2016-08-05 | 7866.57 |
| 2016-08-08 | 7869.31 |
| 2016-08-09 | 7836.78 |
| 2016-08-10 | 7802.92 |
| 2016-08-11 | 7846.65 |
| 2016-08-12 | 7807.18 |
| 2016-08-15 | 7852.56 |
| 2016-08-16 | 7850.79 |
| 2016-08-17 | 7882.47 |
| 2016-08-18 | 7922.06 |
| 2016-08-19 | 7930.35 |
| 2016-08-22 | 7894.77 |
| 2016-08-23 | 7923.40 |
| 2016-08-24 | 7918.65 |
| 2016-08-25 | 7868.03 |
| 2016-08-26 | 7824.54 |
| 2016-08-29 | 7860.30 |
| 2016-08-30 | 7910.12 |
| 2016-08-31 | 7878.69 |
| 2016-09-01 | 7917.56 |
| 2016-09-02 | 7946.79 |
| 2016-09-05 | . |
| 2016-09-06 | 7952.40 |
| 2016-09-07 | 8057.60 |
| 2016-09-08 | 8076.60 |
| 2016-09-09 | 7822.59 |
| 2016-09-12 | 7925.90 |
| 2016-09-13 | 7771.91 |
| 2016-09-14 | 7755.40 |
| 2016-09-15 | 7800.36 |
| 2016-09-16 | 7770.33 |
| 2016-09-19 | 7792.38 |
| 2016-09-20 | 7793.23 |
| 2016-09-21 | 7931.32 |
| 2016-09-22 | 7963.12 |
| 2016-09-23 | 7936.99 |
| 2016-09-26 | 7914.69 |
| 2016-09-27 | 7981.09 |
| 2016-09-28 | 8004.94 |
| 2016-09-29 | 7984.86 |
| 2016-09-30 | 8078.79 |
| 2016-10-03 | 8099.38 |
| 2016-10-04 | 8074.89 |
| 2016-10-05 | 8128.01 |
| 2016-10-06 | 8128.19 |
| 2016-10-07 | 8056.86 |
| 2016-10-10 | 8137.09 |
| 2016-10-11 | 8086.59 |
| 2016-10-12 | 8054.98 |
| 2016-10-13 | 8055.34 |
| 2016-10-14 | 8039.29 |
| 2016-10-17 | 8009.53 |
| 2016-10-18 | 8008.56 |
| 2016-10-19 | 8064.72 |
| 2016-10-20 | 8036.34 |
| 2016-10-21 | 8026.65 |
| 2016-10-24 | 8056.44 |
| 2016-10-25 | 8019.16 |
| 2016-10-26 | 7967.02 |
| 2016-10-27 | 8014.96 |
| 2016-10-28 | 8018.55 |
| 2016-10-31 | 8058.02 |
| 2016-11-01 | 8008.38 |
| 2016-11-02 | 8025.80 |
| 2016-11-03 | 8053.09 |
| 2016-11-04 | 8075.14 |
| 2016-11-07 | 8330.36 |
| 2016-11-08 | 8328.29 |
| 2016-11-09 | 8397.31 |
| 2016-11-10 | 8556.60 |
| 2016-11-11 | 8578.65 |
| 2016-11-14 | 8765.71 |
| 2016-11-15 | 8814.50 |
| 2016-11-16 | 8749.08 |
| 2016-11-17 | 8791.23 |
| 2016-11-18 | 8856.47 |
| 2016-11-21 | 8897.34 |
| 2016-11-22 | 8911.48 |
| 2016-11-23 | 9000.04 |
| 2016-11-24 | . |
| 2016-11-25 | 9044.21 |
| 2016-11-28 | 8962.46 |
| 2016-11-29 | 8943.58 |
| 2016-11-30 | 8981.65 |
| 2016-12-01 | 9037.20 |
| 2016-12-02 | 9048.96 |
| 2016-12-05 | 9081.61 |
| 2016-12-06 | 9140.27 |
| 2016-12-07 | 9371.61 |
| 2016-12-08 | 9421.08 |
| 2016-12-09 | 9407.19 |
| 2016-12-12 | 9322.64 |
| 2016-12-13 | 9345.85 |
| 2016-12-14 | 9218.36 |
| 2016-12-15 | 9258.86 |
| 2016-12-16 | 9167.49 |
| 2016-12-19 | 9232.98 |
| 2016-12-20 | 9309.67 |
| 2016-12-21 | 9229.44 |
| 2016-12-22 | 9159.64 |
| 2016-12-23 | 9190.64 |
| 2016-12-26 | . |
| 2016-12-27 | 9199.23 |
| 2016-12-28 | 9088.49 |
| 2016-12-29 | 9085.14 |
| 2016-12-30 | 9043.90 |
| 2017-01-02 | . |
| 2017-01-03 | 9023.86 |
| 2017-01-04 | 9115.72 |
| 2017-01-05 | 9051.76 |
| 2017-01-06 | 9104.08 |
| 2017-01-09 | 9022.83 |
| 2017-01-10 | 9095.07 |
| 2017-01-11 | 9186.32 |
| 2017-01-12 | 9144.47 |
| 2017-01-13 | 9202.34 |
| 2017-01-16 | . |
| 2017-01-17 | 9099.58 |
| 2017-01-18 | 9140.87 |
| 2017-01-19 | 9163.96 |
| 2017-01-20 | 9224.57 |
| 2017-01-23 | 9138.19 |
| 2017-01-24 | 9288.59 |
| 2017-01-25 | 9421.01 |
| 2017-01-26 | 9468.77 |
| 2017-01-27 | 9444.28 |
| 2017-01-30 | 9329.34 |
| 2017-01-31 | 9191.98 |
| 2017-02-01 | 9171.39 |
| 2017-02-02 | 9103.29 |
| 2017-02-03 | 9241.56 |
| 2017-02-06 | 9231.82 |
| 2017-02-07 | 9213.36 |
| 2017-02-08 | 9245.89 |
| 2017-02-09 | 9331.17 |
| 2017-02-10 | 9393.79 |
| 2017-02-13 | 9475.78 |
| 2017-02-14 | 9444.22 |
| 2017-02-15 | 9554.35 |
| 2017-02-16 | 9474.98 |
| 2017-02-17 | 9495.39 |
| 2017-02-20 | . |
| 2017-02-21 | 9531.75 |
| 2017-02-22 | 9448.55 |
| 2017-02-23 | 9335.80 |
| 2017-02-24 | 9421.87 |
| 2017-02-27 | 9474.44 |
| 2017-02-28 | 9419.86 |
| 2017-03-01 | 9593.95 |
| 2017-03-02 | 9439.47 |
| 2017-03-03 | 9491.61 |
| 2017-03-06 | 9420.28 |
| 2017-03-07 | 9317.04 |
| 2017-03-08 | 9271.47 |
| 2017-03-09 | 9208.64 |
| 2017-03-10 | 9289.81 |
| 2017-03-13 | 9251.68 |
| 2017-03-14 | 9123.06 |
| 2017-03-15 | 9229.32 |
| 2017-03-16 | 9181.08 |
| 2017-03-17 | 9145.50 |
| 2017-03-20 | 9101.04 |
| 2017-03-21 | 8930.66 |
| 2017-03-22 | 8987.19 |
| 2017-03-23 | 8936.15 |
| 2017-03-24 | 8928.78 |
| 2017-03-27 | 8935.11 |
| 2017-03-28 | 9096.83 |
| 2017-03-29 | 9075.39 |
| 2017-03-30 | 9151.60 |
| 2017-03-31 | 9116.51 |
| 2017-04-03 | 9086.24 |
| 2017-04-04 | 9100.67 |
| 2017-04-05 | 9095.98 |
| 2017-04-06 | 9134.17 |
| 2017-04-07 | 9104.81 |
| 2017-04-10 | 9178.70 |
| 2017-04-11 | 9135.58 |
| 2017-04-12 | 8971.84 |
| 2017-04-13 | 8874.56 |
| 2017-04-14 | . |
| 2017-04-17 | 8990.42 |
| 2017-04-18 | 8933.10 |
| 2017-04-19 | 8976.35 |
| 2017-04-20 | 9126.13 |
| 2017-04-21 | 9133.81 |
| 2017-04-24 | 9282.99 |
| 2017-04-25 | 9249.42 |
| 2017-04-26 | 9167.74 |
| 2017-04-27 | 9193.99 |
| 2017-04-28 | 9097.63 |
| 2017-05-01 | 9070.15 |
| 2017-05-02 | 9153.97 |
| 2017-05-03 | 9133.14 |
| 2017-05-04 | 9138.13 |
| 2017-05-05 | 9189.97 |
| 2017-05-08 | 9092.81 |
| 2017-05-09 | 9130.28 |
| 2017-05-10 | 9072.35 |
| 2017-05-11 | 9037.99 |
| 2017-05-12 | 9001.14 |
| 2017-05-15 | 9067.23 |
| 2017-05-16 | 9062.85 |
| 2017-05-17 | 8783.74 |
| 2017-05-18 | 8818.58 |
| 2017-05-19 | 8879.19 |
| 2017-05-22 | 8964.65 |
| 2017-05-23 | 9009.67 |
| 2017-05-24 | 9022.52 |
| 2017-05-25 | 9163.84 |
| 2017-05-26 | 9176.20 |
| 2017-05-29 | . |
| 2017-05-30 | 9163.66 |
| 2017-05-31 | 9163.90 |
| 2017-06-01 | 9277.44 |
| 2017-06-02 | 9331.72 |
| 2017-06-05 | 9307.17 |
| 2017-06-06 | 9274.40 |
| 2017-06-07 | 9334.58 |
| 2017-06-08 | 9332.14 |
| 2017-06-09 | 9327.88 |
| 2017-06-12 | 9388.79 |
| 2017-06-13 | 9456.65 |
| 2017-06-14 | 9387.33 |
| 2017-06-15 | 9409.01 |
| 2017-06-16 | 9414.07 |
| 2017-06-19 | 9476.63 |
| 2017-06-20 | 9303.82 |
| 2017-06-21 | 9292.61 |
| 2017-06-22 | 9319.84 |
| 2017-06-23 | 9388.67 |
| 2017-06-26 | 9442.03 |
| 2017-06-27 | 9383.67 |
| 2017-06-28 | 9517.44 |
| 2017-06-29 | 9481.44 |
| 2017-06-30 | 9563.73 |
| 2017-07-03 | 9639.63 |
| 2017-07-04 | . |
| 2017-07-05 | 9645.91 |
| 2017-07-06 | 9576.16 |
| 2017-07-07 | 9694.94 |
| 2017-07-10 | 9673.80 |
| 2017-07-11 | 9599.43 |
| 2017-07-12 | 9716.32 |
| 2017-07-13 | 9703.23 |
| 2017-07-14 | 9742.76 |
| 2017-07-17 | 9698.20 |
| 2017-07-18 | 9633.05 |
| 2017-07-19 | 9575.73 |
| 2017-07-20 | 9483.09 |
| 2017-07-21 | 9471.27 |
| 2017-07-24 | 9428.20 |
| 2017-07-25 | 9489.48 |
| 2017-07-26 | 9484.12 |
| 2017-07-27 | 9189.61 |
| 2017-07-28 | 9227.07 |
| 2017-07-31 | 9182.78 |
| 2017-08-01 | 9145.75 |
| 2017-08-02 | 9174.99 |
| 2017-08-03 | 9202.40 |
| 2017-08-04 | 9277.63 |
| 2017-08-07 | 9284.66 |
| 2017-08-08 | 9232.85 |
| 2017-08-09 | 9235.41 |
| 2017-08-10 | 9119.74 |
| 2017-08-11 | 9199.05 |
| 2017-08-14 | 9347.55 |
| 2017-08-15 | 9371.07 |
| 2017-08-16 | 9377.22 |
| 2017-08-17 | 9152.45 |
| 2017-08-18 | 9095.31 |
| 2017-08-21 | 9121.93 |
| 2017-08-22 | 9200.94 |
| 2017-08-23 | 9086.30 |
| 2017-08-24 | 9021.12 |
| 2017-08-25 | 9133.75 |
| 2017-08-28 | 9156.96 |
| 2017-08-29 | 9237.18 |
| 2017-08-30 | 9309.79 |
| 2017-08-31 | 9319.05 |
| 2017-09-01 | 9356.02 |
| 2017-09-04 | . |
| 2017-09-05 | 9267.39 |
| 2017-09-06 | 9310.15 |
| 2017-09-07 | 9346.03 |
| 2017-09-08 | 9383.74 |
| 2017-09-11 | 9483.69 |
| 2017-09-12 | 9544.55 |
| 2017-09-13 | 9531.05 |
| 2017-09-14 | 9509.77 |
| 2017-09-15 | 9546.25 |
| 2017-09-18 | 9514.64 |
| 2017-09-19 | 9507.08 |
| 2017-09-20 | 9654.37 |
| 2017-09-21 | 9668.99 |
| 2017-09-22 | 9704.38 |
| 2017-09-25 | 9715.10 |
| 2017-09-26 | 9779.85 |
| 2017-09-27 | 9841.99 |
| 2017-09-28 | 9886.82 |
| 2017-09-29 | 9914.35 |
| 2017-10-02 | 9907.83 |
| 2017-10-03 | 9973.80 |
| 2017-10-04 | 9921.84 |
| 2017-10-05 | 9909.42 |
| 2017-10-06 | 9886.88 |
| 2017-10-09 | 9864.89 |
| 2017-10-10 | 9928.48 |
| 2017-10-11 | 9976.66 |
| 2017-10-12 | 10038.13 |
| 2017-10-13 | 9936.22 |
| 2017-10-16 | 9857.15 |
| 2017-10-17 | 9824.14 |
| 2017-10-18 | 9899.67 |
| 2017-10-19 | 9886.51 |
| 2017-10-20 | 9972.10 |
| 2017-10-23 | 9939.39 |
| 2017-10-24 | 9951.51 |
| 2017-10-25 | 9790.09 |
| 2017-10-26 | 9881.46 |
| 2017-10-27 | 9931.65 |
| 2017-10-30 | 9802.70 |
| 2017-10-31 | 9758.47 |
| 2017-11-01 | 9783.81 |
| 2017-11-02 | 9778.33 |
| 2017-11-03 | 9755.00 |
| 2017-11-06 | 9731.79 |
| 2017-11-07 | 9671.79 |
| 2017-11-08 | 9630.77 |
| 2017-11-09 | 9517.50 |
| 2017-11-10 | 9501.36 |
| 2017-11-13 | 9518.84 |
| 2017-11-14 | 9489.18 |
| 2017-11-15 | 9440.87 |
| 2017-11-16 | 9593.09 |
| 2017-11-17 | 9483.09 |
| 2017-11-20 | 9521.95 |
| 2017-11-21 | 9614.72 |
| 2017-11-22 | 9626.66 |
| 2017-11-23 | . |
| 2017-11-24 | 9620.20 |
| 2017-11-27 | 9595.23 |
| 2017-11-28 | 9754.03 |
| 2017-11-29 | 10076.38 |
| 2017-11-30 | 10274.77 |
| 2017-12-01 | 10186.63 |
| 2017-12-04 | 10368.58 |
| 2017-12-05 | 10229.03 |
| 2017-12-06 | 10227.81 |
| 2017-12-07 | 10361.39 |
| 2017-12-08 | 10402.51 |
| 2017-12-11 | 10370.83 |
| 2017-12-12 | 10367.91 |
| 2017-12-13 | 10398.98 |
| 2017-12-14 | 10327.95 |
| 2017-12-15 | 10393.01 |
| 2017-12-18 | 10522.26 |
| 2017-12-19 | 10535.91 |
| 2017-12-20 | 10628.74 |
| 2017-12-21 | 10629.71 |
| 2017-12-22 | 10674.97 |
| 2017-12-25 | . |
| 2017-12-26 | 10672.66 |
| 2017-12-27 | 10697.21 |
| 2017-12-28 | 10660.11 |
| 2017-12-29 | 10612.29 |
| 2018-01-01 | . |
| 2018-01-02 | 10809.96 |
| 2018-01-03 | 10820.74 |
| 2018-01-04 | 10854.55 |
| 2018-01-05 | 10911.74 |
| 2018-01-08 | 10997.63 |
| 2018-01-09 | 11018.46 |
| 2018-01-10 | 11030.10 |
| 2018-01-11 | 11284.32 |
| 2018-01-12 | 11373.38 |
| 2018-01-15 | . |
| 2018-01-16 | 11227.31 |
| 2018-01-17 | 11258.47 |
| 2018-01-18 | 11262.86 |
| 2018-01-19 | 11305.41 |
| 2018-01-22 | 11357.59 |
| 2018-01-23 | 11344.55 |
| 2018-01-24 | 11184.40 |
| 2018-01-25 | 11007.66 |
| 2018-01-26 | 11125.75 |
| 2018-01-29 | 11114.23 |
| 2018-01-30 | 10965.41 |
| 2018-01-31 | 10972.06 |
| 2018-02-01 | 10920.06 |
| 2018-02-02 | 10687.18 |
| 2018-02-05 | 10350.41 |
| 2018-02-06 | 10528.85 |
| 2018-02-07 | 10560.59 |
| 2018-02-08 | 10159.60 |
| 2018-02-09 | 10136.61 |
| 2018-02-12 | 10301.28 |
| 2018-02-13 | 10380.71 |
| 2018-02-14 | 10482.16 |
| 2018-02-15 | 10556.35 |
| 2018-02-16 | 10502.33 |
| 2018-02-19 | . |
| 2018-02-20 | 10340.60 |
| 2018-02-21 | 10372.06 |
| 2018-02-22 | 10428.87 |
| 2018-02-23 | 10578.90 |
| 2018-02-26 | 10769.84 |
| 2018-02-27 | 10523.79 |
| 2018-02-28 | 10381.99 |
| 2018-03-01 | 10330.72 |
| 2018-03-02 | 10332.98 |
| 2018-03-05 | 10348.34 |
| 2018-03-06 | 10435.52 |
| 2018-03-07 | 10408.88 |
| 2018-03-08 | 10465.63 |
| 2018-03-09 | 10739.91 |
| 2018-03-12 | 10706.93 |
| 2018-03-13 | 10758.38 |
| 2018-03-14 | 10573.48 |
| 2018-03-15 | 10592.01 |
| 2018-03-16 | 10683.82 |
| 2018-03-19 | 10646.57 |
| 2018-03-20 | 10694.31 |
| 2018-03-21 | 10657.73 |
| 2018-03-22 | 10353.46 |
| 2018-03-23 | 10163.32 |
| 2018-03-26 | 10373.21 |
| 2018-03-27 | 10181.42 |
| 2018-03-28 | 10188.19 |
| 2018-03-29 | 10396.56 |
| 2018-03-30 | . |
| 2018-04-02 | 10190.57 |
| 2018-04-03 | 10394.25 |
| 2018-04-04 | 10388.03 |
| 2018-04-05 | 10453.66 |
| 2018-04-06 | 10146.37 |
| 2018-04-09 | 10119.36 |
| 2018-04-10 | 10228.42 |
| 2018-04-11 | 10192.82 |
| 2018-04-12 | 10360.41 |
| 2018-04-13 | 10369.49 |
| 2018-04-16 | 10610.18 |
| 2018-04-17 | 10592.56 |
| 2018-04-18 | 10770.15 |
| 2018-04-19 | 10671.81 |
| 2018-04-20 | 10578.90 |
| 2018-04-23 | 10621.15 |
| 2018-04-24 | 10400.10 |
| 2018-04-25 | 10508.13 |
| 2018-04-26 | 10413.88 |
| 2018-04-27 | 10549.40 |
| 2018-04-30 | 10423.57 |
| 2018-05-01 | 10388.39 |
| 2018-05-02 | 10285.91 |
| 2018-05-03 | 10254.64 |
| 2018-05-04 | 10370.23 |
| 2018-05-07 | 10361.75 |
| 2018-05-08 | 10445.21 |
| 2018-05-09 | 10507.88 |
| 2018-05-10 | 10605.79 |
| 2018-05-11 | 10713.57 |
| 2018-05-14 | 10663.16 |
| 2018-05-15 | 10615.67 |
| 2018-05-16 | 10702.54 |
| 2018-05-17 | 10742.96 |
| 2018-05-18 | 10730.46 |
| 2018-05-21 | 10867.32 |
| 2018-05-22 | 10741.62 |
| 2018-05-23 | 10727.35 |
| 2018-05-24 | 10852.75 |
| 2018-05-25 | 10900.06 |
| 2018-05-28 | . |
| 2018-05-29 | 10755.33 |
| 2018-05-30 | 10918.72 |
| 2018-05-31 | 10750.33 |
| 2018-06-01 | 10893.97 |
| 2018-06-04 | 10814.04 |
| 2018-06-05 | 10769.97 |
| 2018-06-06 | 10838.98 |
| 2018-06-07 | 10842.82 |
| 2018-06-08 | 10938.47 |
| 2018-06-11 | 11054.73 |
| 2018-06-12 | 11088.93 |
| 2018-06-13 | 11003.15 |
| 2018-06-14 | 11009.49 |
| 2018-06-15 | 11073.99 |
| 2018-06-18 | 11049.85 |
| 2018-06-19 | 10863.30 |
| 2018-06-20 | 10872.93 |
| 2018-06-21 | 10826.84 |
| 2018-06-22 | 10773.20 |
| 2018-06-25 | 10521.23 |
| 2018-06-26 | 10474.96 |
| 2018-06-27 | 10331.58 |
| 2018-06-28 | 10307.56 |
| 2018-06-29 | 10344.99 |
| 2018-07-02 | 10448.20 |
| 2018-07-03 | 10367.18 |
| 2018-07-04 | . |
| 2018-07-05 | 10426.62 |
| 2018-07-06 | 10473.93 |
| 2018-07-09 | 10687.66 |
| 2018-07-10 | 10655.23 |
| 2018-07-11 | 10442.47 |
| 2018-07-12 | 10488.62 |
| 2018-07-13 | 10546.41 |
| 2018-07-16 | 10435.52 |
| 2018-07-17 | 10463.13 |
| 2018-07-18 | 10702.23 |
| 2018-07-19 | 10747.65 |
| 2018-07-20 | 10741.50 |
| 2018-07-23 | 10813.55 |
| 2018-07-24 | 10648.59 |
| 2018-07-25 | 10893.29 |
| 2018-07-26 | 10984.86 |
| 2018-07-27 | 10957.18 |
| 2018-07-30 | 10933.53 |
| 2018-07-31 | 11077.10 |
| 2018-08-01 | 10983.03 |
| 2018-08-02 | 11055.21 |
| 2018-08-03 | 11096.97 |
| 2018-08-06 | 11161.35 |
| 2018-08-07 | 11217.56 |
| 2018-08-08 | 11174.92 |
| 2018-08-09 | 11141.11 |
| 2018-08-10 | 11090.63 |
| 2018-08-13 | 11020.83 |
| 2018-08-14 | 11114.35 |
| 2018-08-15 | 11115.02 |
| 2018-08-16 | 11190.43 |
| 2018-08-17 | 11227.80 |
| 2018-08-20 | 11361.86 |
| 2018-08-21 | 11436.36 |
| 2018-08-22 | 11322.24 |
| 2018-08-23 | 11260.36 |
| 2018-08-24 | 11284.99 |
| 2018-08-27 | 11412.77 |
| 2018-08-28 | 11390.58 |
| 2018-08-29 | 11395.94 |
| 2018-08-30 | 11309.80 |
| 2018-08-31 | 11303.76 |
| 2018-09-03 | . |
| 2018-09-04 | 11319.49 |
| 2018-09-05 | 11386.73 |
| 2018-09-06 | 11367.29 |
| 2018-09-07 | 11347.54 |
| 2018-09-10 | 11554.08 |
| 2018-09-11 | 11534.57 |
| 2018-09-12 | 11512.02 |
| 2018-09-13 | 11462.27 |
| 2018-09-14 | 11570.84 |
| 2018-09-17 | 11468.73 |
| 2018-09-18 | 11514.94 |
| 2018-09-19 | 11513.66 |
| 2018-09-20 | 11517.38 |
| 2018-09-21 | 11532.56 |
| 2018-09-24 | 11370.21 |
| 2018-09-25 | 11311.14 |
| 2018-09-26 | 11374.66 |
| 2018-09-27 | 11384.24 |
| 2018-09-28 | 11379.36 |
| 2018-10-01 | 11409.96 |
| 2018-10-02 | 11281.08 |
| 2018-10-03 | 11342.96 |
| 2018-10-04 | 11296.20 |
| 2018-10-05 | 11206.77 |
| 2018-10-08 | 11203.90 |
| 2018-10-09 | 10996.08 |
| 2018-10-10 | 10550.92 |
#2018-10-11|10397.23
#2018-10-12|10489.29
#2018-10-15|10553.97
#2018-10-16|10744.85
#2018-10-17|10683.82
#2018-10-18|10404.24
#2018-10-19|10438.81
#2018-10-22|10435.76
#2018-10-23|10237.02
#2018-10-24| 9905.13
#2018-10-25|10091.81
#2018-10-26| 9965.67
#2018-10-29| 9896.11
#2018-10-30|10175.57
#2018-10-31|10191.18
#2018-11-01|10368.52
#2018-11-02|10366.32
#2018-11-05|10361.81
#2018-11-06|10474.11
#2018-11-07|10714.49
#2018-11-08|10660.66
#2018-11-09|10517.21
#2018-11-12|10366.51
#2018-11-13|10433.45
#2018-11-14|10456.61
#2018-11-15|10615.30
#2018-11-16|10583.60
#2018-11-19|10534.46
#2018-11-20|10212.94
#2018-11-21|10365.53
#2018-11-22| .
#2018-11-23|10369.01
#2018-11-26|10476.55
#2018-11-27|10505.81
#2018-11-28|10766.61
#2018-11-29|10679.80
#2018-11-30|10820.20
#2018-12-03|10850.44
#2018-12-04|10374.07
#2018-12-05| .
#2018-12-06|10358.70
#2018-12-07| 9951.16
#2018-12-10| 9876.54
#2018-12-11| 9831.00
#2018-12-12| 9833.81
#2018-12-13| 9672.74
#2018-12-14| 9514.11
#2018-12-17| 9403.53
#2018-12-18| 9445.47
#2018-12-19| 9147.66
#2018-12-20| 9029.94
#2018-12-21| 8874.79
#2018-12-24| 8637.15
#2018-12-25| .
#2018-12-26| 9102.12
#2018-12-27| 9154.24
#2018-12-28| 9109.13
#2018-12-31| 9170.40
#2019-01-01| .
#2019-01-02| 9202.47
#2019-01-03| 8881.49
#2019-01-04| 9225.02
#2019-01-07| 9296.23
#2019-01-08| 9447.85
#2019-01-09| 9583.25
#2019-01-10| 9624.70
#2019-01-11| 9625.25
#2019-01-14| 9630.92
#2019-01-15| 9557.70
#2019-01-16| 9608.30
#2019-01-17| 9756.75
#2019-01-18|10012.06
#2019-01-21| .
#2019-01-22| 9822.22
#2019-01-23| 9734.92
#2019-01-24| 9842.52
#2019-01-25| 9921.78
#2019-01-28| 9921.59
#2019-01-29| 9967.32
#2019-01-30|10078.70
#2019-01-31|10059.37
#2019-02-01|10123.99
#2019-02-04|10208.61
#2019-02-05|10250.74
#2019-02-06|10229.89
#2019-02-07|10198.06
#2019-02-08|10177.03
#2019-02-11|10304.45
#2019-02-12|10445.27
#2019-02-13|10496.97
#2019-02-14|10537.63
#2019-02-15|10567.69
#2019-02-18| .
#2019-02-19|10617.68
#2019-02-20|10627.49
#2019-02-21|10632.49
#2019-02-22|10593.05
#2019-02-25|10585.00
#2019-02-26|10546.47
#2019-02-27|10491.91
#2019-02-28|10467.22
#2019-03-01|10462.04
#2019-03-04|10399.73
#2019-03-05|10314.08
#2019-03-06|10261.16
#2019-03-07|10162.16
#2019-03-08|10116.86
#2019-03-11|10312.92
#2019-03-12|10261.53
#2019-03-13|10367.12
#2019-03-14|10345.54
#2019-03-15|10310.12
#2019-03-18|10414.36
#2019-03-19|10277.32
#2019-03-20|10143.26
#2019-03-21|10285.67
#2019-03-22|10052.30
#2019-03-25|10000.79
#2019-03-26|10107.41
#2019-03-27|10197.64
#2019-03-28|10319.63
#2019-03-29|10407.96
#2019-04-01|10643.65
#2019-04-02|10625.54
#2019-04-03|10642.31
#2019-04-04|10688.40
#2019-04-05|10734.30
#2019-04-08|10744.97
#2019-04-09|10645.42
#2019-04-10|10695.10
#2019-04-11|10785.08
#2019-04-12|10912.19
#2019-04-15|10819.47
#2019-04-16|10826.72
#2019-04-17|10935.60
#2019-04-18|10988.22
#2019-04-19| .
#2019-04-22|10977.06
#2019-04-23|11003.09
#2019-04-24|11098.99
#2019-04-25|10845.62
#2019-04-26|10881.77
#2019-04-29|10807.46
#2019-04-30|10847.02
#2019-05-01|10661.57
#2019-05-02|10787.64
#2019-05-03|10958.89
#2019-05-06|10902.01
#2019-05-07|10670.47
#2019-05-08|10638.22
#2019-05-09|10627.37
#2019-05-10|10602.19
#2019-05-13|10305.85
#2019-05-14|10454.97
#2019-05-15|10475.08
#2019-05-16|10605.61
#2019-05-17|10491.85
#2019-05-20|10461.73
#2019-05-21|10510.87
#2019-05-22|10332.98
#2019-05-23|10171.61
#2019-05-24|10137.59
#2019-05-27| .
#2019-05-28|10005.97
#2019-05-29| 9929.95
#2019-05-30| 9926.47
#2019-05-31| 9738.03
#2019-06-03| 9759.86
#2019-06-04|10083.76
#2019-06-05|10171.30
#2019-06-06|10077.54
#2019-06-07|10140.64
#2019-06-10|10231.90
#2019-06-11|10198.55
#2019-06-12|10246.96
#2019-06-13|10347.36
#2019-06-14|10305.30
#2019-06-17|10199.04
#2019-06-18|10320.85
#2019-06-19|10341.63
#2019-06-20|10412.66
#2019-06-21|10352.49
#2019-06-24|10197.39
#2019-06-25|10109.91
#2019-06-26|10176.79
#2019-06-27|10308.53
#2019-06-28|10461.98
#2019-07-01|10505.93
#2019-07-02|10420.46
#2019-07-03|10523.31
#2019-07-04| .
#2019-07-05|10485.02
#2019-07-08|10416.13
#2019-07-09|10339.01
#2019-07-10|10291.64
#2019-07-11|10390.04
#2019-07-12|10637.31
#2019-07-15|10601.03
#2019-07-16|10794.59
#2019-07-17|10406.93
#2019-07-18|10537.51
#2019-07-19|10604.20
#2019-07-22|10622.92
#2019-07-23|10717.60
#2019-07-24|10775.39
#2019-07-25|10693.82
#2019-07-26|10776.67
#2019-07-29|10776.00
#2019-07-30|10784.84
#2019-07-31|10701.75
#2019-08-01|10433.45
#2019-08-02|10374.43
#2019-08-05|10040.23
#2019-08-06|10172.52
#2019-08-07|10150.21
#2019-08-08|10324.38
#2019-08-09|10207.21
#2019-08-12|10033.58
#2019-08-13|10148.68
#2019-08-14| 9842.40
#2019-08-15| 9764.49
#2019-08-16| 9967.32
#2019-08-19|10081.38
#2019-08-20|10006.03
#2019-08-21|10107.47
#2019-08-22|10073.15
#2019-08-23| 9739.74
#2019-08-26| 9834.72
#2019-08-27| 9734.68
#2019-08-28| 9907.15
#2019-08-29|10105.40
#2019-08-30|10126.98
#2019-09-02| .
#2019-09-03| 9991.52
#2019-09-04|10111.31
#2019-09-05|10369.92
#2019-09-06|10302.92
#2019-09-09|10510.56
#2019-09-10|10672.12
#2019-09-11|10761.19
#2019-09-12|10713.51
#2019-09-13|10813.62
#2019-09-16|10730.28
#2019-09-17|10705.65
#2019-09-18|10576.34
#2019-09-19|10504.22
#2019-09-20|10454.36
#2019-09-23|10382.66
#2019-09-24|10333.31
#2019-09-25|10433.32
#2019-09-26|10409.03
#2019-09-27|10341.27
#2019-09-30|10363.58
#2019-10-01|10119.60
#2019-10-02| 9884.35
#2019-10-03| 9925.98
#2019-10-04|10029.84
#2019-10-07|10014.56
#2019-10-08| 9829.20
#2019-10-09| 9943.33
#2019-10-10|10067.33
#2019-10-11|10291.98
#2019-10-14|10256.10
#2019-10-15|10386.29
#2019-10-16|10432.81
#2019-10-17|10496.18
#2019-10-18|10508.74
#2019-10-21|10652.12
#2019-10-22|10747.59
#2019-10-23|10726.59
#2019-10-24|10676.57
#2019-10-25|10856.41
#2019-10-28|10853.36
#2019-10-29|10829.77
#2019-10-30|10639.20
#2019-10-31|10498.86
#2019-11-01|10738.81
#2019-11-04|10982.15
#2019-11-05|11050.03
#2019-11-06|11030.04
#2019-11-07|11091.37
#2019-11-08|11067.16
#2019-11-11|11029.55
#2019-11-12|10959.26
#2019-11-13|10842.63
#2019-11-14|10871.35
#2019-11-15|10876.29
#2019-11-18|10879.09
#2019-11-19|10847.63
#2019-11-20|10695.04
#2019-11-21|10681.29
#2019-11-22|10785.15
#2019-11-25|10948.50
#2019-11-26|10970.23
#2019-11-27|10947.55
#2019-11-28| .
#2019-11-29|10857.57
#2019-12-02|10734.85
#2019-12-03|10499.29
#2019-12-04|10574.58
#2019-12-05|10574.88
#2019-12-06|10708.54
#2019-12-09|10676.51
#2019-12-10|10629.87
#2019-12-11|10678.89
#2019-12-12|10789.41
#2019-12-13|10775.76
#2019-12-16|10867.32
#2019-12-17|10879.27
#2019-12-18|10779.78
#2019-12-19|10804.78
#2019-12-20|10900.73
#2019-12-23|10912.68
#2019-12-24|10915.55
#2019-12-25| .
#2019-12-26|10950.60
#2019-12-27|10936.70
#2019-12-30|10874.58
#2019-12-31|10901.28
#2020-01-01| .
#2020-01-02|10994.31
#2020-01-03|10911.40
#2020-01-06|10848.73
#2020-01-07|10887.56
#2020-01-08|10983.64
#2020-01-09|11025.82
#2020-01-10|10973.88
#2020-01-13|11062.74
#2020-01-14|11164.51
#2020-01-15|11195.39
#2020-01-16|11304.97
#2020-01-17|11278.85
#2020-01-20| .
#2020-01-21|11075.01
#2020-01-22|10999.36
#2020-01-23|11143.42
#2020-01-24|11059.84
#2020-01-27|10796.83
#2020-01-28|10861.34
#2020-01-29|10905.64
#2020-01-30|10833.17
#2020-01-31|10566.74
#2020-02-03|10590.66
#2020-02-04|10783.03
#2020-02-05|10928.84
#2020-02-06|10874.40
#2020-02-07|10857.73
#2020-02-10|10866.58
#2020-02-11|10902.72
#2020-02-12|11003.45
#2020-02-13|10994.14
#2020-02-14|10862.92
#2020-02-17| .
#2020-02-18|10865.58
#2020-02-19|10943.24
#2020-02-20|11032.96
#2020-02-21|10908.94
#2020-02-24|10509.92
#2020-02-25|10061.46
#2020-02-26| 9840.89
#2020-02-27| 9484.44
#2020-02-28| 9388.19
#2020-03-02| 9475.68
#2020-03-03| 9200.67
#2020-03-04| 9512.05
#2020-03-05| 9010.92
#2020-03-06| 8956.06
#2020-03-09| 8083.49
#2020-03-10| 8520.84
#2020-03-11| 8126.09
#2020-03-12| 7259.02
#2020-03-13| 7939.40
#2020-03-16| 7023.44
#2020-03-17| 7468.23
#2020-03-18| 6971.44
#2020-03-19| 7078.73
#2020-03-20| 6837.72
#2020-03-23| 6703.63
#2020-03-24| 7540.80
#2020-03-25| 7724.87
#2020-03-26| 8045.47
#2020-03-27| 7699.18
#2020-03-30| 7790.91
#2020-03-31| 7732.32
#2020-04-01| 7352.58
#2020-04-02| 7445.71
#2020-04-03| 7305.31
#2020-04-06| 7837.69
#2020-04-07| 7865.49
#2020-04-08| 8152.39
#2020-04-09| 8236.92
#2020-04-10| .
#2020-04-13| 8036.98
#2020-04-14| 8177.69
#2020-04-15| 8003.23
#2020-04-16| 7981.93
#2020-04-17| 8233.81
#2020-04-20| 7969.73
#2020-04-21| 7844.37
#2020-04-22| 7840.59
#2020-04-23| 7951.66
#2020-04-24| 8092.40
#2020-04-27| 8317.42
#2020-04-28| 8407.32
#2020-04-29| 8628.62
#2020-04-30| 8377.08
#2020-05-01| 8144.86
#2020-05-04| 7980.96
#2020-05-05| 8047.30
#2020-05-06| 7931.83
#2020-05-07| 8050.59
#2020-05-08| 8332.50
#2020-05-11| 8234.18
#2020-05-12| 8000.55
#2020-05-13| 7823.80
#2020-05-14| 7861.34
#2020-05-15| 7761.00
#2020-05-18| 8322.86
#2020-05-19| 8228.93
#2020-05-20| 8488.98
#2020-05-21| 8452.85
#2020-05-22| 8470.09
#2020-05-25| .
#2020-05-26| 8895.61
#2020-05-27| 9151.39
#2020-05-28| 9005.43
#2020-05-29| 8969.79
#2020-06-01| 8965.91
#2020-06-02| 9134.88
#2020-06-03| 9440.77
#2020-06-04| 9575.25
#2020-06-05| 9872.96
#2020-06-08|10052.85
#2020-06-09| 9825.57
#2020-06-10| 9579.07
#2020-06-11| 8839.36
#2020-06-12| 9081.90
#2020-06-15| 9160.08
#2020-06-16| 9259.63
#2020-06-17| 9239.09
#2020-06-18| 9207.63
#2020-06-19| 9077.75
#2020-06-22| 9061.98
#2020-06-23| 9181.57
#2020-06-24| 8899.24
#2020-06-25| 9000.30
#2020-06-26| 8805.74
#2020-06-29| 9052.64
#2020-06-30| 9172.72
#2020-07-01| 9153.01
#2020-07-02| 9235.70
#2020-07-03| .
#2020-07-06| 9386.94
#2020-07-07| 9278.61
#2020-07-08| 9322.43
#2020-07-09| 9140.43
#2020-07-10| 9312.48
#2020-07-13| 9305.95
#2020-07-14| 9465.24
#2020-07-15| 9737.44
#2020-07-16| 9791.39
#2020-07-17| 9900.09
#2020-07-20| 9745.13
#2020-07-21| 9810.31
#2020-07-22| 9797.25
#2020-07-23| 9763.69
#2020-07-24| 9730.12
#2020-07-27| 9817.42
#2020-07-28| 9696.55
#2020-07-29| 9906.38
#2020-07-30| 9907.48
#2020-07-31| 9994.81
#2020-08-03|10011.72
#2020-08-04|10086.66
#2020-08-05|10215.41
#2020-08-06|10331.09
#2020-08-07|10576.38
#2020-08-10|10864.94
#2020-08-11|10889.53
#2020-08-12|10936.10
#2020-08-13|10886.48
#2020-08-14|10959.54
#2020-08-17|10952.94
#2020-08-18|10865.12
#2020-08-19|10883.12
#2020-08-20|10893.93
#2020-08-21|10940.68
#2020-08-24|11148.61
#2020-08-25|11127.01
#2020-08-26|11126.55
#2020-08-27|11205.61
#2020-08-28|11322.00
#2020-08-31|11185.35
#2020-09-01|11316.69
#2020-09-02|11451.51
#2020-09-03|11168.57
#2020-09-04|11225.51
#2020-09-07| .
#2020-09-08|11080.87
#2020-09-09|11244.98
#2020-09-10|11178.97
#2020-09-11|11282.64
#2020-09-14|11380.84
#2020-09-15|11476.96
#2020-09-16|11555.14
#2020-09-17|11552.36
#2020-09-18|11431.92
#2020-09-21|11129.51
#2020-09-22|11215.01
#2020-09-23|11095.09
#2020-09-24|11117.48
#2020-09-25|11270.00
#2020-09-28|11440.95
#2020-09-29|11301.01
#2020-09-30|11229.72
#2020-10-01|11211.11
#2020-10-02|11297.10
#2020-10-05|11482.09
#2020-10-06|11399.14
#2020-10-07|11690.02
#2020-10-08|11762.56
#2020-10-09|11861.95
#2020-10-12|11880.44
#2020-10-13|11783.22
#2020-10-14|11887.49
#2020-10-15|11988.83
#2020-10-16|11836.43
#2020-10-19|11708.09
#2020-10-20|11860.30
#2020-10-21|11725.02
#2020-10-22|11748.55
#2020-10-23|11880.13
#2020-10-26|11604.82
#2020-10-27|11431.61
#2020-10-28|10945.62
#2020-10-29|11183.52
#2020-10-30|11106.19
#2020-11-02|11216.42
#2020-11-03|11559.96
#2020-11-04|11391.91
#2020-11-05|11669.58
#2020-11-06|11614.65
#2020-11-09|11900.46
#2020-11-10|12096.55
#2020-11-11|12006.71
#2020-11-12|11838.75
#2020-11-13|12085.32
#2020-11-16|12394.02
#2020-11-17|12434.97
#2020-11-18|12348.31
#2020-11-19|12350.75
#2020-11-20|12232.10
#2020-11-23|12424.11
#2020-11-24|12715.38
#2020-11-25|12621.42
#2020-11-26| .
#2020-11-27|12561.43
#2020-11-30|12450.17
#2020-12-01|12493.74
#2020-12-02|12546.54
#2020-12-03|12586.82
#2020-12-04|12742.08
#2020-12-07|12725.21
#2020-12-08|12777.05
#2020-12-09|12803.02
#2020-12-10|12689.17
#2020-12-11|12672.38
#2020-12-14|12382.97
#2020-12-15|12486.18
#2020-12-16|12497.95
#2020-12-17|12639.18
#2020-12-18|12566.07
#2020-12-21|12485.53
#2020-12-22|12459.81
#2020-12-23|12516.57
#2020-12-24|12522.92
#2020-12-25| .
#2020-12-28|12524.02
#2020-12-29|12429.48
#2020-12-30|12459.23
#2020-12-31|12506.93
#2021-01-01| .
#2021-01-04|12230.03
#2021-01-05|12359.23
#2021-01-06|12706.32
#2021-01-07|12811.39
#2021-01-08|12875.66
#2021-01-11|12869.55
#2021-01-12|13051.78
#2021-01-13|12971.81
#2021-01-14|13113.11
#2021-01-15|12946.28
#2021-01-18| .
#2021-01-19|12900.15
#2021-01-20|13126.00
#2021-01-21|12899.06
#2021-01-22|12856.54
#2021-01-25|12849.82
#2021-01-26|12643.27
#2021-01-27|12277.04
#2021-01-28|12404.96
#2021-01-29|12087.99
#2021-02-01|12250.00
#2021-02-02|12522.98
#2021-02-03|12527.57
#2021-02-04|12707.72
#2021-02-05|12788.51
#2021-02-08|12874.92
#2021-02-09|12959.90
#2021-02-10|12954.53
#2021-02-11|12953.73
#2021-02-12|13175.09
#2021-02-15| .
#2021-02-16|13180.74
#2021-02-17|13098.94
#2021-02-18|13049.70
#2021-02-19|13274.21
#2021-02-22|13381.42
#2021-02-23|13403.11
#2021-02-24|13630.55
#2021-02-25|13372.26
#2021-02-26|13331.27
#2021-03-01|13618.09
#2021-03-02|13571.99
#2021-03-03|13548.44
#2021-03-04|13219.66
#2021-03-05|13627.98
#2021-03-08|13720.60
#2021-03-09|13786.82
#2021-03-10|13869.90
#2021-03-11|14022.72
#2021-03-12|14156.69
#2021-03-15|14242.67
#2021-03-16|14020.73
#2021-03-17|14157.82
#2021-03-18|14148.04
#2021-03-19|14182.13
#2021-03-22|14168.51
#2021-03-23|13906.55
#2021-03-24|14051.15
#2021-03-25|14278.04
#2021-03-26|14605.79
#2021-03-29|14527.41
#2021-03-30|14726.57
#2021-03-31|14631.39
#2021-04-01|14748.38
#2021-04-02| .
#2021-04-05|14891.20
#2021-04-06|14842.94
#2021-04-07|14796.64
#2021-04-08|14787.96
#2021-04-09|14918.33
#2021-04-12|14969.58
#2021-04-13|14863.65
#2021-04-14|14873.67
#2021-04-15|14930.00
#2021-04-16|14919.55
#2021-04-19|14798.84
#2021-04-20|14894.93
#2021-04-21|15040.32
#2021-04-22|14920.95
#2021-04-23|15133.43
#2021-04-26|15095.61
#2021-04-27|15312.66
#2021-04-28|15287.43
#2021-04-29|15419.14
#2021-04-30|15347.00
#2021-05-03|15618.60
#2021-05-04|15624.90
#2021-05-05|15639.74
#2021-05-06|15724.41
#2021-05-07|15943.30
#2021-05-10|15929.46
#2021-05-11|15708.35
#2021-05-12|15348.59
#2021-05-13|15701.99
#2021-05-14|15917.46
#2021-05-17|15833.30
#2021-05-18|15642.98
#2021-05-19|15562.65
#2021-05-20|15471.13
#2021-05-21|15475.78
#2021-05-24|15609.81
#2021-05-25|15456.84
#2021-05-26|15604.37
#2021-05-27|15709.63
#2021-05-28|15750.31
#2021-05-31| .
#2021-06-01|15767.24
#2021-06-02|15614.51
#2021-06-03|15539.92
#2021-06-04|15467.47
#2021-06-07|15432.10
#2021-06-08|15480.78
#2021-06-09|15288.53
#2021-06-10|15179.06
#2021-06-11|15327.39
#2021-06-14|15194.21
#2021-06-15|15305.39
#2021-06-16|15138.68
#2021-06-17|14820.03
#2021-06-18|14622.90
#2021-06-21|14907.64
#2021-06-22|14940.56
#2021-06-23|14903.24
#2021-06-24|14982.47
#2021-06-25|14976.97
#2021-06-28|14834.57
#2021-06-29|14854.63
#2021-06-30|14880.79
#2021-07-01|15077.58
#2021-07-02|15036.23
#2021-07-05| .
#2021-07-06|14884.99
#2021-07-07|14965.66
#2021-07-08|14475.22
#2021-07-09|14842.77
#2021-07-12|14809.52
#2021-07-13|14674.62
#2021-07-14|14689.20
#2021-07-15|14696.17
#2021-07-16|14491.91
#2021-07-19|14264.26
#2021-07-20|14548.31
#2021-07-21|14689.77
#2021-07-22|14654.64
#2021-07-23|14756.07
#2021-07-26|14772.70
#2021-07-27|14446.56
#2021-07-28|14359.80
#2021-07-29|14473.41
#2021-07-30|14460.80
#2021-08-02|14376.86
#2021-08-03|14586.01
#2021-08-04|14243.68
#2021-08-05|14422.91
#2021-08-06|14502.32
#2021-08-09|14333.58
#2021-08-10|14601.75
#2021-08-11|14867.42
#2021-08-12|14900.48
#2021-08-13|14927.58
#2021-08-16|14986.80
#2021-08-17|14825.14
#2021-08-18|14704.26
#2021-08-19|14520.14
#2021-08-20|14554.71
#2021-08-23|14691.71
#2021-08-24|14724.02
#2021-08-25|14826.59
#2021-08-26|14723.71
#2021-08-27|14905.00
#2021-08-30|14836.00
#2021-08-31|14661.48
#2021-09-01|14751.62
#2021-09-02|14910.52
#2021-09-03|14751.62
#2021-09-06| .
#2021-09-07|14649.12
#2021-09-08|14597.43
#2021-09-09|14442.54
#2021-09-10|14366.89
#2021-09-13|14448.56
#2021-09-14|14285.46
#2021-09-15|14420.33
#2021-09-16|14455.72
#2021-09-17|14267.96
#2021-09-20|14096.07
#2021-09-21|14067.97
#2021-09-22|14000.78
#2021-09-23|14234.40
#2021-09-24|14343.49
#2021-09-27|14473.72
#2021-09-28|14321.22
#2021-09-29|14243.49
#2021-09-30|14002.42
#2021-10-01|14250.71
#2021-10-04|14210.00
#2021-10-05|14461.74
#2021-10-06|14547.49
#2021-10-07|14509.79
#2021-10-08|14640.46
#2021-10-11|14588.96
#2021-10-12|14723.52
#2021-10-13|14710.53
#2021-10-14|14943.39
#2021-10-15|15190.68
#2021-10-18|15282.52
#2021-10-19|15304.48
#2021-10-20|15461.68
#2021-10-21|15617.13
#2021-10-22|15771.95
#2021-10-25|15874.27
#2021-10-26|15936.69
#2021-10-27|15723.52
#2021-10-28|15921.69
#2021-10-29|15906.58
#2021-11-01|15943.09
#2021-11-02|17039.38
#2021-11-03|16860.98
#2021-11-04|16733.13
#2021-11-05|16843.98
#2021-11-08|16890.40
#2021-11-09|16655.47
#2021-11-10|16588.03
#2021-11-11|16708.48
#2021-11-12|16759.85
#2021-11-15|16779.68
#2021-11-16|16791.41
#2021-11-17|16550.01
#2021-11-18|16496.69
#2021-11-19|16517.46
#2021-11-22|16739.03
#2021-11-23|16874.53
#2021-11-24|16826.22
#2021-11-25| .
#2021-11-26|16215.65
#2021-11-29|16362.01
#2021-11-30|15843.15
#2021-12-01|15493.55
#2021-12-02|15949.23
#2021-12-03|15967.24
#2021-12-06|16327.63
#2021-12-07|16355.42
#2021-12-08|16304.80
#2021-12-09|16327.07
#2021-12-10|16404.67
#2021-12-13|16210.82
#2021-12-14|16008.00
#2021-12-15|16104.00
#2021-12-16|16001.33
#2021-12-17|15828.97
#2021-12-20|15585.27
#2021-12-21|15963.15
#2021-12-22|15961.74
#2021-12-23|16186.96
#2021-12-24| .
#2021-12-27|16388.69
#2021-12-28|16390.95
#2021-12-29|16466.21
#2021-12-30|16380.55
#2021-12-31|16478.26
#2022-01-03|16302.79
#2022-01-04|16579.59
#2022-01-05|16344.15
#2022-01-06|16345.25
#2022-01-07|16268.77
#2022-01-10|16018.58
#2022-01-11|15990.86
#2022-01-12|15971.10
#2022-01-13|16004.57
#2022-01-14|15904.96
#2022-01-17| .
#2022-01-18|15657.47
#2022-01-19|15588.08
#2022-01-20|15521.64
#2022-01-21|15247.28
#2022-01-24|15435.92
#2022-01-25|15181.39
#2022-01-26|15028.61
#2022-01-27|14809.93
#2022-01-28|15048.62
#2022-01-31|15282.83
#2022-02-01|15610.48
#2022-02-02|15739.82
#2022-02-03|15469.08
#2022-02-04|15214.31
#2022-02-07|15192.95
#2022-02-08|15360.78
#2022-02-09|15657.90
#2022-02-10|15390.70
#2022-02-11|15000.22
#2022-02-14|15120.08
#2022-02-15|15213.14
#2022-02-16|15294.52
#2022-02-17|14999.06
#2022-02-18|14970.97
#2022-02-21| .
#2022-02-22|14734.98
#2022-02-23|14523.47
#2022-02-24|14826.94
#2022-02-25|15207.21
#2022-02-28|15268.45
#2022-03-01|15018.39
#2022-03-02|15413.34
#2022-03-03|15403.37
#2022-03-04|15392.41
#2022-03-07|14792.96
#2022-03-08|14736.60
#2022-03-09|15142.78
#2022-03-10|15322.05
#2022-03-11|15232.97
#2022-03-14|15131.09
#2022-03-15|15519.07
#2022-03-16|16373.45
#2022-03-17|16583.44
#2022-03-18|16497.72
#2022-03-21|16371.56
#2022-03-22|16513.57
#2022-03-23|16214.13
#2022-03-24|16329.40
#2022-03-25|16386.12
#2022-03-28|16482.79
#2022-03-29|16718.54
#2022-03-30|16546.85
#2022-03-31|16283.02
#2022-04-01|15511.30
#2022-04-04|15500.96
#2022-04-05|15065.50
#2022-04-06|14562.62
#2022-04-07|14603.99
#2022-04-08|14470.72
#2022-04-11|14527.20
#2022-04-12|14558.16
#2022-04-13|14846.28
#2022-04-14|14844.14
#2022-04-15| .
#2022-04-18|14798.43
#2022-04-19|15207.15
#2022-04-20|15464.00
#2022-04-21|15410.22
#2022-04-22|15067.34
#2022-04-25|15232.42
#2022-04-26|14748.01
#2022-04-27|14932.79
#2022-04-28|15324.13
#2022-04-29|14865.06
#2022-05-02|14910.71
#2022-05-03|15068.62
#2022-05-04|15533.38
#2022-05-05|15084.10
#2022-05-06|14900.85
#2022-05-09|14470.36
#2022-05-10|14462.28
#2022-05-11|14291.09
#2022-05-12|14320.27
#2022-05-13|14456.41
#2022-05-16|14334.77
#2022-05-17|14787.91
#2022-05-18|13691.66
#2022-05-19|13439.21
#2022-05-20|13490.97
#2022-05-23|13757.80
#2022-05-24|13578.59
#2022-05-25|13743.97
#2022-05-26|14141.67
#2022-05-27|14444.66
#2022-05-30| .
#2022-05-31|14301.49
#2022-06-01|14195.09
#2022-06-02|14490.61
#2022-06-03|14444.84
#2022-06-06|14554.61
#2022-06-07|14573.52
#2022-06-08|14017.83
#2022-06-09|13729.10
#2022-06-10|13368.91
#2022-06-13|12963.86
#2022-06-14|13239.19
#2022-06-15|13379.74
#2022-06-16|12924.52
#2022-06-17|12868.60
#2022-06-20| .
#2022-06-21|13061.64
#2022-06-22|12914.85
#2022-06-23|13032.21
#2022-06-24|13548.30
#2022-06-27|13513.67
#2022-06-28|13280.43
#2022-06-29|13221.94
#2022-06-30|13156.90
#2022-07-01|13289.43
#2022-07-04| .
#2022-07-05|13216.62
#2022-07-06|13210.01
#2022-07-07|13467.84
#2022-07-08|13397.30
#2022-07-11|13245.74
#2022-07-12|13171.95
#2022-07-13|13001.06
#2022-07-14|12965.39
#2022-07-15|13212.21
#2022-07-18|13281.41
#2022-07-19|13796.65
#2022-07-20|13919.27
#2022-07-21|13865.42
#2022-07-22|13811.15
#2022-07-25|13865.61
#2022-07-26|13614.14
#2022-07-27|13847.01
#2022-07-28|14275.30
#2022-07-29|14609.00
#2022-08-01|14634.09
#2022-08-02|14283.93
#2022-08-03|14426.61
#2022-08-04|14478.74
#2022-08-05|14601.05
#2022-08-08|14652.44
#2022-08-09|14525.67
#2022-08-10|14975.07
#2022-08-11|15072.54
#2022-08-12|15146.70
#2022-08-15|15098.48
#2022-08-16|15209.96
#2022-08-17|14915.48
#2022-08-18|15035.34
#2022-08-19|14771.75
#2022-08-22|14539.01
#2022-08-23|14634.21
#2022-08-24|14703.11
#2022-08-25|14957.70
#2022-08-26|14380.23
#2022-08-29|14232.72
#2022-08-30|14005.84
#2022-08-31|13860.65
#2022-09-01|13913.09
#2022-09-02|13737.61
#2022-09-05| .
#2022-09-06|13664.55
#2022-09-07|13737.97
#2022-09-08|13726.35
#2022-09-09|14060.91
#2022-09-12|14252.66
#2022-09-13|13712.34
#2022-09-14|13655.74
#2022-09-15|13510.73
#2022-09-16|12825.34
#2022-09-19|13075.10
#2022-09-20|12778.72
#2022-09-21|12650.23
#2022-09-22|12355.26
#2022-09-23|12129.30
#2022-09-26|11999.40
#2022-09-27|12153.35
#2022-09-28|12457.13
#2022-09-29|12257.91
#2022-09-30|12058.26
#2022-10-03|12464.96
#2022-10-04|12918.37
#2022-10-05|12853.48
#2022-10-06|12838.80
#2022-10-07|12477.32
#2022-10-10|12535.57
#2022-10-11|12539.79
#2022-10-12|12618.53
#2022-10-13|12744.39
#2022-10-14|12503.38
#2022-10-17|12801.54
#2022-10-18|12974.81
#2022-10-19|12755.16
#2022-10-20|12429.60
#2022-10-21|12692.75
#2022-10-24|13066.16
#2022-10-25|13246.66
#2022-10-26|13427.03
#2022-10-27|13369.09
#2022-10-28|13574.98
#2022-10-31|13583.79
#2022-11-01|13520.95
#2022-11-02|13094.43
#2022-11-03|13200.71
#2022-11-04|13474.08
#2022-11-07|13738.95
#2022-11-08|13844.62
#2022-11-09|13502.72
#2022-11-10|14253.40
#2022-11-11|14554.55
#2022-11-14|14532.58
#2022-11-15|14617.02
#2022-11-16|14306.93
#2022-11-17|14159.91
#2022-11-18|14254.80
#2022-11-21|14295.49
#2022-11-22|14334.28
#2022-11-23|14380.42
#2022-11-24| .
#2022-11-25|14442.58
#2022-11-28|14145.40
#2022-11-29|14370.08
#2022-11-30|14649.20
#2022-12-01|14540.66
#2022-12-02|14520.96
#2022-12-05|14048.18
#2022-12-06|13898.10
#2022-12-07|13767.89
#2022-12-08|13809.74
#2022-12-09|13762.82
#2022-12-12|14180.04
#2022-12-13|14191.91
#2022-12-14|14277.63
#2022-12-15|13889.77
#2022-12-16|13738.04
#2022-12-19|13566.23
#2022-12-20|13384.63
#2022-12-21|13563.84
#2022-12-22|13421.10
#2022-12-23|13564.76
#2022-12-26| .
#2022-12-27|13530.31
#2022-12-28|13298.36
#2022-12-29|13496.23
#2022-12-30|13391.91
#2023-01-02| .
#2023-01-03|13398.03
#2023-01-04|13628.09
#2023-01-05|13422.50
#2023-01-06|13876.19
#2023-01-09|14018.51
#2023-01-10|14055.59
#2023-01-11|14304.24
#2023-01-12|14403.18
#2023-01-13|14364.39
#2023-01-16| .
#2023-01-17|14357.96
#2023-01-18|14295.61
#2023-01-19|14109.92
#2023-01-20|14356.43
#2023-01-23|14570.03
#2023-01-24|14451.02
#2023-01-25|14291.45
#2023-01-26|14292.19
#2023-01-27|14483.33
#2023-01-30|14157.09
#2023-01-31|14648.34
#2023-02-01|15197.91
#2023-02-02|15640.70
#2023-02-03|15518.21
#2023-02-06|15364.33
#2023-02-07|15489.82
#2023-02-08|15394.43
#2023-02-09|15067.95
#2023-02-10|15042.93
#2023-02-13|15183.22
#2023-02-14|15351.85
#2023-02-15|15399.33
#2023-02-16|15209.47
#2023-02-17|15135.87
#2023-02-20| .
#2023-02-21|14645.29
#2023-02-22|14553.39
#2023-02-23|14707.94
#2023-02-24|14629.01
#2023-02-27|14824.68
#2023-02-28|14722.68
#2023-03-01|14765.51
#2023-03-02|15040.66
#2023-03-03|15113.29
#2023-03-06|14974.15
#2023-03-07|14786.56
#2023-03-08|14866.41
#2023-03-09|14569.17
#2023-03-10|14209.01
#2023-03-13|13974.70
#2023-03-14|13921.04
#2023-03-15|13787.60
#2023-03-16|13964.48
#2023-03-17|13773.46
#2023-03-20|13764.71
#2023-03-21|13993.97
#2023-03-22|13709.71
#2023-03-23|13687.68
#2023-03-24|13706.59
#2023-03-27|13887.20
#2023-03-28|13934.44
#2023-03-29|14071.86
#2023-03-30|14129.50
#2023-03-31|14438.66
#2023-04-03|14281.30
#2023-04-04|14025.97
#2023-04-05|13914.49
#2023-04-06|13966.32
#2023-04-07| .
#2023-04-10|14197.66
#2023-04-11|14360.78
#2023-04-12|14220.17
#2023-04-13|14186.55
#2023-04-14|14246.60
#2023-04-17|14319.29
#2023-04-18|14308.89
#2023-04-19|14434.87
#2023-04-20|14446.68
#2023-04-21|14413.58
#2023-04-24|14464.30
#2023-04-25|13940.01
#2023-04-26|13444.01
#2023-04-27|13797.69
#2023-04-28|14021.87
#2023-05-01|14162.90
#2023-05-02|13986.32
#2023-05-03|14008.81
#2023-05-04|13828.59
#2023-05-05|14123.13
#2023-05-08|14015.94
#2023-05-09|13958.30
#2023-05-10|13916.08
#2023-05-11|13834.83
#2023-05-12|13783.19
#2023-05-15|13846.45
#2023-05-16|13645.16
#2023-05-17|13939.39
#2023-05-18|14003.33
#2023-05-19|13909.54
#2023-05-22|13940.80
#2023-05-23|13907.03
#2023-05-24|13695.45
#2023-05-25|13889.96
#2023-05-26|13903.42
#2023-05-29| .
#2023-05-30|13965.64
#2023-05-31|13709.74
#2023-06-01|13880.17
#2023-06-02|14150.48
#2023-06-05|13989.87
#2023-06-06|14061.15
#2023-06-07|14406.24
#2023-06-08|14401.16
#2023-06-09|14243.36
#2023-06-12|14305.04
#2023-06-13|14448.15
#2023-06-14|14641.86
#2023-06-15|14868.79
#2023-06-16|14792.86
#2023-06-19| .
#2023-06-20|14735.47
#2023-06-21|14739.08
#2023-06-22|14797.82
#2023-06-23|14687.87
#2023-06-26|14891.43
#2023-06-27|15293.11
#2023-06-28|15411.26
#2023-06-29|15518.82
#2023-06-30|15529.77
#2023-07-03|15614.03
#2023-07-04| .
#2023-07-05|15525.61
#2023-07-06|15399.45
#2023-07-07|15559.51
#2023-07-10|15720.12
#2023-07-11|15940.63
#2023-07-12|15915.85
#2023-07-13|15914.51
#2023-07-14|15826.95
#2023-07-17|15824.93
#2023-07-18|16142.30
#2023-07-19|16270.36
#2023-07-20|16265.22
#2023-07-21|16232.24
#2023-07-24|16196.69
#2023-07-25|16179.68
#2023-07-26|16621.13
#2023-07-27|16408.02
#2023-07-28|16695.32
#2023-07-31|16616.42
#2023-08-01|16530.42
#2023-08-02|16380.25
#2023-08-03|16394.75
#2023-08-04|16319.79
#2023-08-07|16396.15
#2023-08-08|16304.99
#2023-08-09|16170.07
#2023-08-10|16243.74
#2023-08-11|16209.85
#2023-08-14|16251.39
#2023-08-15|15964.98
#2023-08-16|15808.10
#2023-08-17|15643.09
#2023-08-18|15700.60
#2023-08-21|15705.01
#2023-08-22|15591.94
#2023-08-23|15767.60
#2023-08-24|15647.98
#2023-08-25|15614.94
#2023-08-28|15717.31
#2023-08-29|15853.14
#2023-08-30|15928.03
#2023-08-31|15725.20
#2023-09-01|15835.58
#2023-09-04| .
#2023-09-05|15488.72
#2023-09-06|15374.49
#2023-09-07|15299.11
#2023-09-08|15208.43
#2023-09-11|15286.50
#2023-09-12|15203.48
#2023-09-13|15229.42
#2023-09-14|15369.29
#2023-09-15|15339.43
#2023-09-18|15253.28
#2023-09-19|15164.26
#2023-09-20|15165.17
#2023-09-21|15058.04
#2023-09-22|14987.92
#2023-09-25|15101.42
#2023-09-26|14819.23
#2023-09-27|14827.74
#2023-09-28|14985.90
#2023-09-29|14968.77
#2023-10-02|14797.39
#2023-10-03|14681.87
#2023-10-04|14724.89
#2023-10-05|14678.20
#2023-10-06|14807.73
#2023-10-09|14941.05
#2023-10-10|15074.47
#2023-10-11|15124.98
#2023-10-12|14963.08
#2023-10-13|14699.43
#2023-10-16|14975.56
#2023-10-17|15103.50
#2023-10-18|14583.61
#2023-10-19|14435.82
#2023-10-20|14450.41
#2023-10-23|14239.63
#2023-10-24|14237.98
#2023-10-25|13890.32
#2023-10-26|13654.46
#2023-10-27|13556.07
#2023-10-30|13826.69
#2023-10-31|13895.77
#2023-11-01|14020.28
#2023-11-02|14285.46
#2023-11-03|14512.76
#2023-11-06|14502.97
#2023-11-07|14438.60
#2023-11-08|14415.78
#2023-11-09|14266.24
#2023-11-10|14426.49
#2023-11-13|14379.44
#2023-11-14|14855.64
#2023-11-15|14961.98
#2023-11-16|14813.48
#2023-11-17|14932.30
#2023-11-20|14982.29
#2023-11-21|14997.40
#2023-11-22|15032.28
#2023-11-23| .
#2023-11-24|15094.20
#2023-11-27|14903.98
#2023-11-28|14816.24
#2023-11-29|14816.54
#2023-11-30|15018.51
#2023-12-01|15463.76
#2023-12-04|15525.61
#2023-12-05|15289.69
#2023-12-06|15230.03
#2023-12-07|15299.29
#2023-12-08|15211.06
#2023-12-11|15398.23
#2023-12-12|15418.60
#2023-12-13|15615.86
#2023-12-14|15912.92
#2023-12-15|16016.11
#2023-12-18|15963.04
#2023-12-19|16104.63
#2023-12-20|15725.88
#2023-12-21|15992.09
#2023-12-22|16063.90
#2023-12-25| .
#2023-12-26|16104.26
#2023-12-27|16025.94
#2023-12-28|16002.11
#2023-12-29|15898.85
#2024-01-01| .
#2024-01-02|15774.77
#2024-01-03|15504.56
#2024-01-04|15498.17
#2024-01-05|15508.67
#2024-01-08|15645.96
#2024-01-09|15512.30
#2024-01-10|15602.87
#2024-01-11|15534.90
#2024-01-12|15470.53
#2024-01-15| .
#2024-01-16|15342.58
#2024-01-17|15232.04
#2024-01-18|15490.31
#2024-01-19|15592.34
#2024-01-22|15937.03
#2024-01-23|15892.65
#2024-01-24|15755.42
#2024-01-25|15952.78
#2024-01-26|15901.12
#2024-01-29|15935.03
#2024-01-30|15776.31
#2024-01-31|15515.80
#2024-02-01|15645.35
#2024-02-02|15799.59
#2024-02-05|15686.56
#2024-02-06|16009.29
#2024-02-07|16076.12
#2024-02-08|16142.83
#2024-02-09|16215.50
#2024-02-12|16210.46
#2024-02-13|15785.77
#2024-02-14|15824.28
#2024-02-15|15906.53
#2024-02-16|15629.19
#2024-02-19| .
#2024-02-20|15463.77
#2024-02-21|15582.45
#2024-02-22|15822.37
#2024-02-23|15921.02
#2024-02-26|15842.25
#2024-02-27|15796.88
#2024-02-28|15706.21
#2024-02-29|15841.59
#2024-03-01|15832.62
#2024-03-04|15789.89
#2024-03-05|15626.24
#2024-03-06|15673.52
#2024-03-07|15848.04
#2024-03-08|15718.22
#2024-03-11|15786.30
#2024-03-12|15882.29
#2024-03-13|15820.46
#2024-03-14|15607.71
#2024-03-15|15498.63
#2024-03-18|15417.58
#2024-03-19|15539.93
#2024-03-20|15820.31
#2024-03-21|16001.42
#2024-03-22|16010.98
#2024-03-25|15909.07
#2024-03-26|15850.85
#2024-03-27|16028.55
#2024-03-28|16211.62
#2024-03-29| .
#2024-04-01|16031.57
#2024-04-02|15846.85
#2024-04-03|15961.03
#2024-04-04|15798.59
#2024-04-05|15919.20
#2024-04-08|15934.21
#2024-04-09|15970.26
#2024-04-10|15603.86
#2024-04-11|15748.90
#2024-04-12|15498.11
#2024-04-15|15388.34
#2024-04-16|15246.23
#2024-04-17|14986.55
#2024-04-18|14946.93
#2024-04-19|15083.72
#2024-04-22|15224.40
#2024-04-23|15436.41
#2024-04-24|15077.80
#2024-04-25|15296.89
#2024-04-26|15170.88
#2024-04-29|15213.56
#2024-04-30|14909.51
#2024-05-01|14864.63
#2024-05-02|15234.60
#2024-05-03|15348.40
#2024-05-06|15380.87
#2024-05-07|15434.33
#2024-05-08|15421.86
#2024-05-09|15512.53
#2024-05-10|15597.49
#2024-05-13|15628.86
#2024-05-14|15562.87
#2024-05-15|15581.51
#2024-05-16|15560.92
#2024-05-17|15501.43
#2024-05-20|15428.55
#2024-05-21|15170.88
#2024-05-22|15194.59
#2024-05-23|15008.86
#2024-05-24|15082.94
#2024-05-27| .
#2024-05-28|14995.12
#2024-05-29|14781.56
#2024-05-30|14975.89
#2024-05-31|15238.30
#2024-06-03|15074.49
#2024-06-04|14937.83
#2024-06-05|15113.85
#2024-06-06|15071.11
#2024-06-07|15022.85
#2024-06-10|15159.06
#2024-06-11|15022.27
#2024-06-12|15130.03
#2024-06-13|14968.81
#2024-06-14|14807.47
#2024-06-17|14932.90
#2024-06-18|14897.76
#2024-06-19| .
#2024-06-20|15075.66
#2024-06-21|15113.33
#2024-06-24|15234.63
#2024-06-25|15114.18
#2024-06-26|15342.88
#2024-06-27|15265.97
#2024-06-28|15415.23
#2024-07-01|15298.25
#2024-07-02|15358.34
#2024-07-03|15397.83
#2024-07-04| .
#2024-07-05|15279.16
#2024-07-08|15158.61
#2024-07-09|14993.76
#2024-07-10|15099.11
#2024-07-11|15430.04
#2024-07-12|15522.86
#2024-07-15|15781.89
#2024-07-16|16298.98
#2024-07-17|16071.97
#2024-07-18|15787.22
#2024-07-19|15783.45
#2024-07-22|15900.24
#2024-07-23|15655.82
#2024-07-24|15464.40
#2024-07-25|15659.59
#2024-07-26|15919.59
#2024-07-29|15895.24
#2024-07-30|16013.32
#2024-07-31|16083.86
#2024-08-01|15812.10
#2024-08-02|15381.52
#2024-08-05|15112.10
#2024-08-06|15332.55
#2024-08-07|15179.98
#2024-08-08|15435.17
#2024-08-09|15334.53
#2024-08-12|15248.70
#2024-08-13|15400.75
#2024-08-14|15413.81
#2024-08-15|15600.02
#2024-08-16|15672.77
#2024-08-19|15812.03
#2024-08-20|15667.64
#2024-08-21|15822.62
#2024-08-22|15716.94
#2024-08-23|15970.45
#2024-08-26|15917.32
#2024-08-27|15833.14
#2024-08-28|15867.37
#2024-08-29|15868.93
#2024-08-30|16043.85
#2024-09-02| .
#2024-09-03|15859.25
#2024-09-04|15921.35
#2024-09-05|15617.50
#2024-09-06|15427.06
#2024-09-09|15635.16
#2024-09-10|15609.12
#2024-09-11|15550.34
#2024-09-12|15638.48
#2024-09-13|15729.61
#2024-09-16|15842.30
#2024-09-17|16013.77
#2024-09-18|16071.45
#2024-09-19|16331.72
#2024-09-20|15755.00
#2024-09-23|15884.52
#2024-09-24|16150.50
#2024-09-25|16017.80
#2024-09-26|16083.66
#2024-09-27|16185.90
#2024-09-30|16294.50
#2024-10-01|16103.86
#2024-10-02|15972.20
#2024-10-03|15745.39
#2024-10-04|15814.11
#2024-10-07|15782.74
#2024-10-08|15863.60
#2024-10-09|15951.68
#2024-10-10|15898.81
#2024-10-11|16238.25
#2024-10-14|16349.51
#2024-10-15|16248.19
#2024-10-16|16562.66
#2024-10-17|16332.69
#2024-10-18|16383.13
#2024-10-21|16190.12
#2024-10-22|16249.94
#2024-10-23|16087.50
#2024-10-24|16077.10
#2024-10-25|16104.19
#2024-10-28|16290.08
#2024-10-29|16308.79
#2024-10-30|16324.31
#2024-10-31|16252.15
#2024-11-01|16351.33
#2024-11-04|16287.87
#2024-11-05|16571.91
#2024-11-06|17462.35
#2024-11-07|17210.46
#2024-11-08|17353.94
#2024-11-11|17566.34
#2024-11-12|17384.28
#2024-11-13|17538.54
#2024-11-14|17423.12
#2024-11-15|17227.87
#2024-11-18|17144.73
#2024-11-19|17028.79
#2024-11-20|17002.48
#2024-11-21|17172.01
#2024-11-22|17366.87
#2024-11-25|17754.38
#2024-11-26|17697.09
#2024-11-27|17609.08
#2024-11-28| .
#2024-11-29|17618.63
#2024-12-02|17544.90
#2024-12-03|17189.55
#2024-12-04|17167.37
#2024-12-05|16976.44
#2024-12-06|16879.40
#2024-12-09|16816.65
#2024-12-10|16939.94
