Table Data - S&P 500
| Title | S&P 500 |
|---|---|
| Series ID | SP500 |
| Source | S&P Dow Jones Indices LLC |
| Release | Standard & Poors (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily, Close |
| Units | Index |
| Date Range | 2014-11-21 to 2024-11-20 |
| Last Updated | 2024-11-20 7:11 PM CST |
| Notes | The observations for the S&P 500 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 Federal Reserve Bank of St. Louis and S&P Dow Jones Indices LLC have reached a new agreement on the use of Standard & Poors and Dow Jones Averages series in FRED. FRED and its associated services will include 10 years of daily history for Standard & Poors and Dow Jones Averages series. The S&P 500 is regarded as a gauge of the large cap U.S. equities market. The index includes 500 leading companies in leading industries of the U.S. economy, which are publicly held on either the NYSE or NASDAQ, and covers 75% of U.S. equities. Since this is a price index and not a total return index, the S&P 500 index here does not contain dividends. Copyright © 2016, S&P Dow Jones Indices LLC. All rights reserved. Reproduction of S&P 500 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 S&P 500. Permission to reproduce S&P 500 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 | 2063.50 |
| 2014-11-24 | 2069.41 |
| 2014-11-25 | 2067.03 |
| 2014-11-26 | 2072.83 |
| 2014-11-27 | . |
| 2014-11-28 | 2067.56 |
| 2014-12-01 | 2053.44 |
| 2014-12-02 | 2066.55 |
| 2014-12-03 | 2074.33 |
| 2014-12-04 | 2071.92 |
| 2014-12-05 | 2075.37 |
| 2014-12-08 | 2060.31 |
| 2014-12-09 | 2059.82 |
| 2014-12-10 | 2026.14 |
| 2014-12-11 | 2035.33 |
| 2014-12-12 | 2002.33 |
| 2014-12-15 | 1989.63 |
| 2014-12-16 | 1972.74 |
| 2014-12-17 | 2012.89 |
| 2014-12-18 | 2061.23 |
| 2014-12-19 | 2070.65 |
| 2014-12-22 | 2078.54 |
| 2014-12-23 | 2082.17 |
| 2014-12-24 | 2081.88 |
| 2014-12-25 | . |
| 2014-12-26 | 2088.77 |
| 2014-12-29 | 2090.57 |
| 2014-12-30 | 2080.35 |
| 2014-12-31 | 2058.90 |
| 2015-01-01 | . |
| 2015-01-02 | 2058.20 |
| 2015-01-05 | 2020.58 |
| 2015-01-06 | 2002.61 |
| 2015-01-07 | 2025.90 |
| 2015-01-08 | 2062.14 |
| 2015-01-09 | 2044.81 |
| 2015-01-12 | 2028.26 |
| 2015-01-13 | 2023.03 |
| 2015-01-14 | 2011.27 |
| 2015-01-15 | 1992.67 |
| 2015-01-16 | 2019.42 |
| 2015-01-19 | . |
| 2015-01-20 | 2022.55 |
| 2015-01-21 | 2032.12 |
| 2015-01-22 | 2063.15 |
| 2015-01-23 | 2051.82 |
| 2015-01-26 | 2057.09 |
| 2015-01-27 | 2029.55 |
| 2015-01-28 | 2002.16 |
| 2015-01-29 | 2021.25 |
| 2015-01-30 | 1994.99 |
| 2015-02-02 | 2020.85 |
| 2015-02-03 | 2050.03 |
| 2015-02-04 | 2041.51 |
| 2015-02-05 | 2062.52 |
| 2015-02-06 | 2055.47 |
| 2015-02-09 | 2046.74 |
| 2015-02-10 | 2068.59 |
| 2015-02-11 | 2068.53 |
| 2015-02-12 | 2088.48 |
| 2015-02-13 | 2096.99 |
| 2015-02-16 | . |
| 2015-02-17 | 2100.34 |
| 2015-02-18 | 2099.68 |
| 2015-02-19 | 2097.45 |
| 2015-02-20 | 2110.30 |
| 2015-02-23 | 2109.66 |
| 2015-02-24 | 2115.48 |
| 2015-02-25 | 2113.86 |
| 2015-02-26 | 2110.74 |
| 2015-02-27 | 2104.50 |
| 2015-03-02 | 2117.39 |
| 2015-03-03 | 2107.78 |
| 2015-03-04 | 2098.53 |
| 2015-03-05 | 2101.04 |
| 2015-03-06 | 2071.26 |
| 2015-03-09 | 2079.43 |
| 2015-03-10 | 2044.16 |
| 2015-03-11 | 2040.24 |
| 2015-03-12 | 2065.95 |
| 2015-03-13 | 2053.40 |
| 2015-03-16 | 2081.19 |
| 2015-03-17 | 2074.28 |
| 2015-03-18 | 2099.50 |
| 2015-03-19 | 2089.27 |
| 2015-03-20 | 2108.10 |
| 2015-03-23 | 2104.42 |
| 2015-03-24 | 2091.50 |
| 2015-03-25 | 2061.05 |
| 2015-03-26 | 2056.15 |
| 2015-03-27 | 2061.02 |
| 2015-03-30 | 2086.24 |
| 2015-03-31 | 2067.89 |
| 2015-04-01 | 2059.69 |
| 2015-04-02 | 2066.96 |
| 2015-04-03 | . |
| 2015-04-06 | 2080.62 |
| 2015-04-07 | 2076.33 |
| 2015-04-08 | 2081.90 |
| 2015-04-09 | 2091.18 |
| 2015-04-10 | 2102.06 |
| 2015-04-13 | 2092.43 |
| 2015-04-14 | 2095.84 |
| 2015-04-15 | 2106.63 |
| 2015-04-16 | 2104.99 |
| 2015-04-17 | 2081.18 |
| 2015-04-20 | 2100.40 |
| 2015-04-21 | 2097.29 |
| 2015-04-22 | 2107.96 |
| 2015-04-23 | 2112.93 |
| 2015-04-24 | 2117.69 |
| 2015-04-27 | 2108.92 |
| 2015-04-28 | 2114.76 |
| 2015-04-29 | 2106.85 |
| 2015-04-30 | 2085.51 |
| 2015-05-01 | 2108.29 |
| 2015-05-04 | 2114.49 |
| 2015-05-05 | 2089.46 |
| 2015-05-06 | 2080.15 |
| 2015-05-07 | 2088.00 |
| 2015-05-08 | 2116.10 |
| 2015-05-11 | 2105.33 |
| 2015-05-12 | 2099.12 |
| 2015-05-13 | 2098.48 |
| 2015-05-14 | 2121.10 |
| 2015-05-15 | 2122.73 |
| 2015-05-18 | 2129.20 |
| 2015-05-19 | 2127.83 |
| 2015-05-20 | 2125.85 |
| 2015-05-21 | 2130.82 |
| 2015-05-22 | 2126.06 |
| 2015-05-25 | . |
| 2015-05-26 | 2104.20 |
| 2015-05-27 | 2123.48 |
| 2015-05-28 | 2120.79 |
| 2015-05-29 | 2107.39 |
| 2015-06-01 | 2111.73 |
| 2015-06-02 | 2109.60 |
| 2015-06-03 | 2114.07 |
| 2015-06-04 | 2095.84 |
| 2015-06-05 | 2092.83 |
| 2015-06-08 | 2079.28 |
| 2015-06-09 | 2080.15 |
| 2015-06-10 | 2105.20 |
| 2015-06-11 | 2108.86 |
| 2015-06-12 | 2094.11 |
| 2015-06-15 | 2084.43 |
| 2015-06-16 | 2096.29 |
| 2015-06-17 | 2100.44 |
| 2015-06-18 | 2121.24 |
| 2015-06-19 | 2109.99 |
| 2015-06-22 | 2122.85 |
| 2015-06-23 | 2124.20 |
| 2015-06-24 | 2108.58 |
| 2015-06-25 | 2102.31 |
| 2015-06-26 | 2101.49 |
| 2015-06-29 | 2057.64 |
| 2015-06-30 | 2063.11 |
| 2015-07-01 | 2077.42 |
| 2015-07-02 | 2076.78 |
| 2015-07-03 | . |
| 2015-07-06 | 2068.76 |
| 2015-07-07 | 2081.34 |
| 2015-07-08 | 2046.68 |
| 2015-07-09 | 2051.31 |
| 2015-07-10 | 2076.62 |
| 2015-07-13 | 2099.60 |
| 2015-07-14 | 2108.95 |
| 2015-07-15 | 2107.40 |
| 2015-07-16 | 2124.29 |
| 2015-07-17 | 2126.64 |
| 2015-07-20 | 2128.28 |
| 2015-07-21 | 2119.21 |
| 2015-07-22 | 2114.15 |
| 2015-07-23 | 2102.15 |
| 2015-07-24 | 2079.65 |
| 2015-07-27 | 2067.64 |
| 2015-07-28 | 2093.25 |
| 2015-07-29 | 2108.57 |
| 2015-07-30 | 2108.63 |
| 2015-07-31 | 2103.84 |
| 2015-08-03 | 2098.04 |
| 2015-08-04 | 2093.32 |
| 2015-08-05 | 2099.84 |
| 2015-08-06 | 2083.56 |
| 2015-08-07 | 2077.57 |
| 2015-08-10 | 2104.18 |
| 2015-08-11 | 2084.07 |
| 2015-08-12 | 2086.05 |
| 2015-08-13 | 2083.39 |
| 2015-08-14 | 2091.54 |
| 2015-08-17 | 2102.44 |
| 2015-08-18 | 2096.92 |
| 2015-08-19 | 2079.61 |
| 2015-08-20 | 2035.73 |
| 2015-08-21 | 1970.89 |
| 2015-08-24 | 1893.21 |
| 2015-08-25 | 1867.61 |
| 2015-08-26 | 1940.51 |
| 2015-08-27 | 1987.66 |
| 2015-08-28 | 1988.87 |
| 2015-08-31 | 1972.18 |
| 2015-09-01 | 1913.85 |
| 2015-09-02 | 1948.86 |
| 2015-09-03 | 1951.13 |
| 2015-09-04 | 1921.22 |
| 2015-09-07 | . |
| 2015-09-08 | 1969.41 |
| 2015-09-09 | 1942.04 |
| 2015-09-10 | 1952.29 |
| 2015-09-11 | 1961.05 |
| 2015-09-14 | 1953.03 |
| 2015-09-15 | 1978.09 |
| 2015-09-16 | 1995.31 |
| 2015-09-17 | 1990.20 |
| 2015-09-18 | 1958.03 |
| 2015-09-21 | 1966.97 |
| 2015-09-22 | 1942.74 |
| 2015-09-23 | 1938.76 |
| 2015-09-24 | 1932.24 |
| 2015-09-25 | 1931.34 |
| 2015-09-28 | 1881.77 |
| 2015-09-29 | 1884.09 |
| 2015-09-30 | 1920.03 |
| 2015-10-01 | 1923.82 |
| 2015-10-02 | 1951.36 |
| 2015-10-05 | 1987.05 |
| 2015-10-06 | 1979.92 |
| 2015-10-07 | 1995.83 |
| 2015-10-08 | 2013.43 |
| 2015-10-09 | 2014.89 |
| 2015-10-12 | 2017.46 |
| 2015-10-13 | 2003.69 |
| 2015-10-14 | 1994.24 |
| 2015-10-15 | 2023.86 |
| 2015-10-16 | 2033.11 |
| 2015-10-19 | 2033.66 |
| 2015-10-20 | 2030.77 |
| 2015-10-21 | 2018.94 |
| 2015-10-22 | 2052.51 |
| 2015-10-23 | 2075.15 |
| 2015-10-26 | 2071.18 |
| 2015-10-27 | 2065.89 |
| 2015-10-28 | 2090.35 |
| 2015-10-29 | 2089.41 |
| 2015-10-30 | 2079.36 |
| 2015-11-02 | 2104.05 |
| 2015-11-03 | 2109.79 |
| 2015-11-04 | 2102.31 |
| 2015-11-05 | 2099.93 |
| 2015-11-06 | 2099.20 |
| 2015-11-09 | 2078.58 |
| 2015-11-10 | 2081.72 |
| 2015-11-11 | 2075.00 |
| 2015-11-12 | 2045.97 |
| 2015-11-13 | 2023.04 |
| 2015-11-16 | 2053.19 |
| 2015-11-17 | 2050.44 |
| 2015-11-18 | 2083.58 |
| 2015-11-19 | 2081.24 |
| 2015-11-20 | 2089.17 |
| 2015-11-23 | 2086.59 |
| 2015-11-24 | 2089.14 |
| 2015-11-25 | 2088.87 |
| 2015-11-26 | . |
| 2015-11-27 | 2090.11 |
| 2015-11-30 | 2080.41 |
| 2015-12-01 | 2102.63 |
| 2015-12-02 | 2079.51 |
| 2015-12-03 | 2049.62 |
| 2015-12-04 | 2091.69 |
| 2015-12-07 | 2077.07 |
| 2015-12-08 | 2063.59 |
| 2015-12-09 | 2047.62 |
| 2015-12-10 | 2052.23 |
| 2015-12-11 | 2012.37 |
| 2015-12-14 | 2021.94 |
| 2015-12-15 | 2043.41 |
| 2015-12-16 | 2073.07 |
| 2015-12-17 | 2041.89 |
| 2015-12-18 | 2005.55 |
| 2015-12-21 | 2021.15 |
| 2015-12-22 | 2038.97 |
| 2015-12-23 | 2064.29 |
| 2015-12-24 | 2060.99 |
| 2015-12-25 | . |
| 2015-12-28 | 2056.50 |
| 2015-12-29 | 2078.36 |
| 2015-12-30 | 2063.36 |
| 2015-12-31 | 2043.94 |
| 2016-01-01 | . |
| 2016-01-04 | 2012.66 |
| 2016-01-05 | 2016.71 |
| 2016-01-06 | 1990.26 |
| 2016-01-07 | 1943.09 |
| 2016-01-08 | 1922.03 |
| 2016-01-11 | 1923.67 |
| 2016-01-12 | 1938.68 |
| 2016-01-13 | 1890.28 |
| 2016-01-14 | 1921.84 |
| 2016-01-15 | 1880.33 |
| 2016-01-18 | . |
| 2016-01-19 | 1881.33 |
| 2016-01-20 | 1859.33 |
| 2016-01-21 | 1868.99 |
| 2016-01-22 | 1906.90 |
| 2016-01-25 | 1877.08 |
| 2016-01-26 | 1903.63 |
| 2016-01-27 | 1882.95 |
| 2016-01-28 | 1893.36 |
| 2016-01-29 | 1940.24 |
| 2016-02-01 | 1939.38 |
| 2016-02-02 | 1903.03 |
| 2016-02-03 | 1912.53 |
| 2016-02-04 | 1915.45 |
| 2016-02-05 | 1880.05 |
| 2016-02-08 | 1853.44 |
| 2016-02-09 | 1852.21 |
| 2016-02-10 | 1851.86 |
| 2016-02-11 | 1829.08 |
| 2016-02-12 | 1864.78 |
| 2016-02-15 | . |
| 2016-02-16 | 1895.58 |
| 2016-02-17 | 1926.82 |
| 2016-02-18 | 1917.83 |
| 2016-02-19 | 1917.78 |
| 2016-02-22 | 1945.50 |
| 2016-02-23 | 1921.27 |
| 2016-02-24 | 1929.80 |
| 2016-02-25 | 1951.70 |
| 2016-02-26 | 1948.05 |
| 2016-02-29 | 1932.23 |
| 2016-03-01 | 1978.35 |
| 2016-03-02 | 1986.45 |
| 2016-03-03 | 1993.40 |
| 2016-03-04 | 1999.99 |
| 2016-03-07 | 2001.76 |
| 2016-03-08 | 1979.26 |
| 2016-03-09 | 1989.26 |
| 2016-03-10 | 1989.57 |
| 2016-03-11 | 2022.19 |
| 2016-03-14 | 2019.64 |
| 2016-03-15 | 2015.93 |
| 2016-03-16 | 2027.22 |
| 2016-03-17 | 2040.59 |
| 2016-03-18 | 2049.58 |
| 2016-03-21 | 2051.60 |
| 2016-03-22 | 2049.80 |
| 2016-03-23 | 2036.71 |
| 2016-03-24 | 2035.94 |
| 2016-03-25 | . |
| 2016-03-28 | 2037.05 |
| 2016-03-29 | 2055.01 |
| 2016-03-30 | 2063.95 |
| 2016-03-31 | 2059.74 |
| 2016-04-01 | 2072.78 |
| 2016-04-04 | 2066.13 |
| 2016-04-05 | 2045.17 |
| 2016-04-06 | 2066.66 |
| 2016-04-07 | 2041.91 |
| 2016-04-08 | 2047.60 |
| 2016-04-11 | 2041.99 |
| 2016-04-12 | 2061.72 |
| 2016-04-13 | 2082.42 |
| 2016-04-14 | 2082.78 |
| 2016-04-15 | 2080.73 |
| 2016-04-18 | 2094.34 |
| 2016-04-19 | 2100.80 |
| 2016-04-20 | 2102.40 |
| 2016-04-21 | 2091.48 |
| 2016-04-22 | 2091.58 |
| 2016-04-25 | 2087.79 |
| 2016-04-26 | 2091.70 |
| 2016-04-27 | 2095.15 |
| 2016-04-28 | 2075.81 |
| 2016-04-29 | 2065.30 |
| 2016-05-02 | 2081.43 |
| 2016-05-03 | 2063.37 |
| 2016-05-04 | 2051.12 |
| 2016-05-05 | 2050.63 |
| 2016-05-06 | 2057.14 |
| 2016-05-09 | 2058.69 |
| 2016-05-10 | 2084.39 |
| 2016-05-11 | 2064.46 |
| 2016-05-12 | 2064.11 |
| 2016-05-13 | 2046.61 |
| 2016-05-16 | 2066.66 |
| 2016-05-17 | 2047.21 |
| 2016-05-18 | 2047.63 |
| 2016-05-19 | 2040.04 |
| 2016-05-20 | 2052.32 |
| 2016-05-23 | 2048.04 |
| 2016-05-24 | 2076.06 |
| 2016-05-25 | 2090.54 |
| 2016-05-26 | 2090.10 |
| 2016-05-27 | 2099.06 |
| 2016-05-30 | . |
| 2016-05-31 | 2096.96 |
| 2016-06-01 | 2099.33 |
| 2016-06-02 | 2105.26 |
| 2016-06-03 | 2099.13 |
| 2016-06-06 | 2109.41 |
| 2016-06-07 | 2112.13 |
| 2016-06-08 | 2119.12 |
| 2016-06-09 | 2115.48 |
| 2016-06-10 | 2096.07 |
| 2016-06-13 | 2079.06 |
| 2016-06-14 | 2075.32 |
| 2016-06-15 | 2071.50 |
| 2016-06-16 | 2077.99 |
| 2016-06-17 | 2071.22 |
| 2016-06-20 | 2083.25 |
| 2016-06-21 | 2088.90 |
| 2016-06-22 | 2085.45 |
| 2016-06-23 | 2113.32 |
| 2016-06-24 | 2037.41 |
| 2016-06-27 | 2000.54 |
| 2016-06-28 | 2036.09 |
| 2016-06-29 | 2070.77 |
| 2016-06-30 | 2098.86 |
| 2016-07-01 | 2102.95 |
| 2016-07-04 | . |
| 2016-07-05 | 2088.55 |
| 2016-07-06 | 2099.73 |
| 2016-07-07 | 2097.90 |
| 2016-07-08 | 2129.90 |
| 2016-07-11 | 2137.16 |
| 2016-07-12 | 2152.14 |
| 2016-07-13 | 2152.43 |
| 2016-07-14 | 2163.75 |
| 2016-07-15 | 2161.74 |
| 2016-07-18 | 2166.89 |
| 2016-07-19 | 2163.78 |
| 2016-07-20 | 2173.02 |
| 2016-07-21 | 2165.17 |
| 2016-07-22 | 2175.03 |
| 2016-07-25 | 2168.48 |
| 2016-07-26 | 2169.18 |
| 2016-07-27 | 2166.58 |
| 2016-07-28 | 2170.06 |
| 2016-07-29 | 2173.60 |
| 2016-08-01 | 2170.84 |
| 2016-08-02 | 2157.03 |
| 2016-08-03 | 2163.79 |
| 2016-08-04 | 2164.25 |
| 2016-08-05 | 2182.87 |
| 2016-08-08 | 2180.89 |
| 2016-08-09 | 2181.74 |
| 2016-08-10 | 2175.49 |
| 2016-08-11 | 2185.79 |
| 2016-08-12 | 2184.05 |
| 2016-08-15 | 2190.15 |
| 2016-08-16 | 2178.15 |
| 2016-08-17 | 2182.22 |
| 2016-08-18 | 2187.02 |
| 2016-08-19 | 2183.87 |
| 2016-08-22 | 2182.64 |
| 2016-08-23 | 2186.90 |
| 2016-08-24 | 2175.44 |
| 2016-08-25 | 2172.47 |
| 2016-08-26 | 2169.04 |
| 2016-08-29 | 2180.38 |
| 2016-08-30 | 2176.12 |
| 2016-08-31 | 2170.95 |
| 2016-09-01 | 2170.86 |
| 2016-09-02 | 2179.98 |
| 2016-09-05 | . |
| 2016-09-06 | 2186.48 |
| 2016-09-07 | 2186.16 |
| 2016-09-08 | 2181.30 |
| 2016-09-09 | 2127.81 |
| 2016-09-12 | 2159.04 |
| 2016-09-13 | 2127.02 |
| 2016-09-14 | 2125.77 |
| 2016-09-15 | 2147.26 |
| 2016-09-16 | 2139.16 |
| 2016-09-19 | 2139.12 |
| 2016-09-20 | 2139.76 |
| 2016-09-21 | 2163.12 |
| 2016-09-22 | 2177.18 |
| 2016-09-23 | 2164.69 |
| 2016-09-26 | 2146.10 |
| 2016-09-27 | 2159.93 |
| 2016-09-28 | 2171.37 |
| 2016-09-29 | 2151.13 |
| 2016-09-30 | 2168.27 |
| 2016-10-03 | 2161.20 |
| 2016-10-04 | 2150.49 |
| 2016-10-05 | 2159.73 |
| 2016-10-06 | 2160.77 |
| 2016-10-07 | 2153.74 |
| 2016-10-10 | 2163.66 |
| 2016-10-11 | 2136.73 |
| 2016-10-12 | 2139.18 |
| 2016-10-13 | 2132.55 |
| 2016-10-14 | 2132.98 |
| 2016-10-17 | 2126.50 |
| 2016-10-18 | 2139.60 |
| 2016-10-19 | 2144.29 |
| 2016-10-20 | 2141.34 |
| 2016-10-21 | 2141.16 |
| 2016-10-24 | 2151.33 |
| 2016-10-25 | 2143.16 |
| 2016-10-26 | 2139.43 |
| 2016-10-27 | 2133.04 |
| 2016-10-28 | 2126.41 |
| 2016-10-31 | 2126.15 |
| 2016-11-01 | 2111.72 |
| 2016-11-02 | 2097.94 |
| 2016-11-03 | 2088.66 |
| 2016-11-04 | 2085.18 |
| 2016-11-07 | 2131.52 |
| 2016-11-08 | 2139.56 |
| 2016-11-09 | 2163.26 |
| 2016-11-10 | 2167.48 |
| 2016-11-11 | 2164.45 |
| 2016-11-14 | 2164.20 |
| 2016-11-15 | 2180.39 |
| 2016-11-16 | 2176.94 |
| 2016-11-17 | 2187.12 |
| 2016-11-18 | 2181.90 |
| 2016-11-21 | 2198.18 |
| 2016-11-22 | 2202.94 |
| 2016-11-23 | 2204.72 |
| 2016-11-24 | . |
| 2016-11-25 | 2213.35 |
| 2016-11-28 | 2201.72 |
| 2016-11-29 | 2204.66 |
| 2016-11-30 | 2198.81 |
| 2016-12-01 | 2191.08 |
| 2016-12-02 | 2191.95 |
| 2016-12-05 | 2204.71 |
| 2016-12-06 | 2212.23 |
| 2016-12-07 | 2241.35 |
| 2016-12-08 | 2246.19 |
| 2016-12-09 | 2259.53 |
| 2016-12-12 | 2256.96 |
| 2016-12-13 | 2271.72 |
| 2016-12-14 | 2253.28 |
| 2016-12-15 | 2262.03 |
| 2016-12-16 | 2258.07 |
| 2016-12-19 | 2262.53 |
| 2016-12-20 | 2270.76 |
| 2016-12-21 | 2265.18 |
| 2016-12-22 | 2260.96 |
| 2016-12-23 | 2263.79 |
| 2016-12-26 | . |
| 2016-12-27 | 2268.88 |
| 2016-12-28 | 2249.92 |
| 2016-12-29 | 2249.26 |
| 2016-12-30 | 2238.83 |
| 2017-01-02 | . |
| 2017-01-03 | 2257.83 |
| 2017-01-04 | 2270.75 |
| 2017-01-05 | 2269.00 |
| 2017-01-06 | 2276.98 |
| 2017-01-09 | 2268.90 |
| 2017-01-10 | 2268.90 |
| 2017-01-11 | 2275.32 |
| 2017-01-12 | 2270.44 |
| 2017-01-13 | 2274.64 |
| 2017-01-16 | . |
| 2017-01-17 | 2267.89 |
| 2017-01-18 | 2271.89 |
| 2017-01-19 | 2263.69 |
| 2017-01-20 | 2271.31 |
| 2017-01-23 | 2265.20 |
| 2017-01-24 | 2280.07 |
| 2017-01-25 | 2298.37 |
| 2017-01-26 | 2296.68 |
| 2017-01-27 | 2294.69 |
| 2017-01-30 | 2280.90 |
| 2017-01-31 | 2278.87 |
| 2017-02-01 | 2279.55 |
| 2017-02-02 | 2280.85 |
| 2017-02-03 | 2297.42 |
| 2017-02-06 | 2292.56 |
| 2017-02-07 | 2293.08 |
| 2017-02-08 | 2294.67 |
| 2017-02-09 | 2307.87 |
| 2017-02-10 | 2316.10 |
| 2017-02-13 | 2328.25 |
| 2017-02-14 | 2337.58 |
| 2017-02-15 | 2349.25 |
| 2017-02-16 | 2347.22 |
| 2017-02-17 | 2351.16 |
| 2017-02-20 | . |
| 2017-02-21 | 2365.38 |
| 2017-02-22 | 2362.82 |
| 2017-02-23 | 2363.81 |
| 2017-02-24 | 2367.34 |
| 2017-02-27 | 2369.75 |
| 2017-02-28 | 2363.64 |
| 2017-03-01 | 2395.96 |
| 2017-03-02 | 2381.92 |
| 2017-03-03 | 2383.12 |
| 2017-03-06 | 2375.31 |
| 2017-03-07 | 2368.39 |
| 2017-03-08 | 2362.98 |
| 2017-03-09 | 2364.87 |
| 2017-03-10 | 2372.60 |
| 2017-03-13 | 2373.47 |
| 2017-03-14 | 2365.45 |
| 2017-03-15 | 2385.26 |
| 2017-03-16 | 2381.38 |
| 2017-03-17 | 2378.25 |
| 2017-03-20 | 2373.47 |
| 2017-03-21 | 2344.02 |
| 2017-03-22 | 2348.45 |
| 2017-03-23 | 2345.96 |
| 2017-03-24 | 2343.98 |
| 2017-03-27 | 2341.59 |
| 2017-03-28 | 2358.57 |
| 2017-03-29 | 2361.13 |
| 2017-03-30 | 2368.06 |
| 2017-03-31 | 2362.72 |
| 2017-04-03 | 2358.84 |
| 2017-04-04 | 2360.16 |
| 2017-04-05 | 2352.95 |
| 2017-04-06 | 2357.49 |
| 2017-04-07 | 2355.54 |
| 2017-04-10 | 2357.16 |
| 2017-04-11 | 2353.78 |
| 2017-04-12 | 2344.93 |
| 2017-04-13 | 2328.95 |
| 2017-04-14 | . |
| 2017-04-17 | 2349.01 |
| 2017-04-18 | 2342.19 |
| 2017-04-19 | 2338.17 |
| 2017-04-20 | 2355.84 |
| 2017-04-21 | 2348.69 |
| 2017-04-24 | 2374.15 |
| 2017-04-25 | 2388.61 |
| 2017-04-26 | 2387.45 |
| 2017-04-27 | 2388.77 |
| 2017-04-28 | 2384.20 |
| 2017-05-01 | 2388.33 |
| 2017-05-02 | 2391.17 |
| 2017-05-03 | 2388.13 |
| 2017-05-04 | 2389.52 |
| 2017-05-05 | 2399.29 |
| 2017-05-08 | 2399.38 |
| 2017-05-09 | 2396.92 |
| 2017-05-10 | 2399.63 |
| 2017-05-11 | 2394.44 |
| 2017-05-12 | 2390.90 |
| 2017-05-15 | 2402.32 |
| 2017-05-16 | 2400.67 |
| 2017-05-17 | 2357.03 |
| 2017-05-18 | 2365.72 |
| 2017-05-19 | 2381.73 |
| 2017-05-22 | 2394.02 |
| 2017-05-23 | 2398.42 |
| 2017-05-24 | 2404.39 |
| 2017-05-25 | 2415.07 |
| 2017-05-26 | 2415.82 |
| 2017-05-29 | . |
| 2017-05-30 | 2412.91 |
| 2017-05-31 | 2411.80 |
| 2017-06-01 | 2430.06 |
| 2017-06-02 | 2439.07 |
| 2017-06-05 | 2436.10 |
| 2017-06-06 | 2429.33 |
| 2017-06-07 | 2433.14 |
| 2017-06-08 | 2433.79 |
| 2017-06-09 | 2431.77 |
| 2017-06-12 | 2429.39 |
| 2017-06-13 | 2440.35 |
| 2017-06-14 | 2437.92 |
| 2017-06-15 | 2432.46 |
| 2017-06-16 | 2433.15 |
| 2017-06-19 | 2453.46 |
| 2017-06-20 | 2437.03 |
| 2017-06-21 | 2435.61 |
| 2017-06-22 | 2434.50 |
| 2017-06-23 | 2438.30 |
| 2017-06-26 | 2439.07 |
| 2017-06-27 | 2419.38 |
| 2017-06-28 | 2440.69 |
| 2017-06-29 | 2419.70 |
| 2017-06-30 | 2423.41 |
| 2017-07-03 | 2429.01 |
| 2017-07-04 | . |
| 2017-07-05 | 2432.54 |
| 2017-07-06 | 2409.75 |
| 2017-07-07 | 2425.18 |
| 2017-07-10 | 2427.43 |
| 2017-07-11 | 2425.53 |
| 2017-07-12 | 2443.25 |
| 2017-07-13 | 2447.83 |
| 2017-07-14 | 2459.27 |
| 2017-07-17 | 2459.14 |
| 2017-07-18 | 2460.61 |
| 2017-07-19 | 2473.83 |
| 2017-07-20 | 2473.45 |
| 2017-07-21 | 2472.54 |
| 2017-07-24 | 2469.91 |
| 2017-07-25 | 2477.13 |
| 2017-07-26 | 2477.83 |
| 2017-07-27 | 2475.42 |
| 2017-07-28 | 2472.10 |
| 2017-07-31 | 2470.30 |
| 2017-08-01 | 2476.35 |
| 2017-08-02 | 2477.57 |
| 2017-08-03 | 2472.16 |
| 2017-08-04 | 2476.83 |
| 2017-08-07 | 2480.91 |
| 2017-08-08 | 2474.92 |
| 2017-08-09 | 2474.02 |
| 2017-08-10 | 2438.21 |
| 2017-08-11 | 2441.32 |
| 2017-08-14 | 2465.84 |
| 2017-08-15 | 2464.61 |
| 2017-08-16 | 2468.11 |
| 2017-08-17 | 2430.01 |
| 2017-08-18 | 2425.55 |
| 2017-08-21 | 2428.37 |
| 2017-08-22 | 2452.51 |
| 2017-08-23 | 2444.04 |
| 2017-08-24 | 2438.97 |
| 2017-08-25 | 2443.05 |
| 2017-08-28 | 2444.24 |
| 2017-08-29 | 2446.30 |
| 2017-08-30 | 2457.59 |
| 2017-08-31 | 2471.65 |
| 2017-09-01 | 2476.55 |
| 2017-09-04 | . |
| 2017-09-05 | 2457.85 |
| 2017-09-06 | 2465.54 |
| 2017-09-07 | 2465.10 |
| 2017-09-08 | 2461.43 |
| 2017-09-11 | 2488.11 |
| 2017-09-12 | 2496.48 |
| 2017-09-13 | 2498.37 |
| 2017-09-14 | 2495.62 |
| 2017-09-15 | 2500.23 |
| 2017-09-18 | 2503.87 |
| 2017-09-19 | 2506.65 |
| 2017-09-20 | 2508.24 |
| 2017-09-21 | 2500.60 |
| 2017-09-22 | 2502.22 |
| 2017-09-25 | 2496.66 |
| 2017-09-26 | 2496.84 |
| 2017-09-27 | 2507.04 |
| 2017-09-28 | 2510.06 |
| 2017-09-29 | 2519.36 |
| 2017-10-02 | 2529.12 |
| 2017-10-03 | 2534.58 |
| 2017-10-04 | 2537.74 |
| 2017-10-05 | 2552.07 |
| 2017-10-06 | 2549.33 |
| 2017-10-09 | 2544.73 |
| 2017-10-10 | 2550.64 |
| 2017-10-11 | 2555.24 |
| 2017-10-12 | 2550.93 |
| 2017-10-13 | 2553.17 |
| 2017-10-16 | 2557.64 |
| 2017-10-17 | 2559.36 |
| 2017-10-18 | 2561.26 |
| 2017-10-19 | 2562.10 |
| 2017-10-20 | 2575.21 |
| 2017-10-23 | 2564.98 |
| 2017-10-24 | 2569.13 |
| 2017-10-25 | 2557.15 |
| 2017-10-26 | 2560.40 |
| 2017-10-27 | 2581.07 |
| 2017-10-30 | 2572.83 |
| 2017-10-31 | 2575.26 |
| 2017-11-01 | 2579.36 |
| 2017-11-02 | 2579.85 |
| 2017-11-03 | 2587.84 |
| 2017-11-06 | 2591.13 |
| 2017-11-07 | 2590.64 |
| 2017-11-08 | 2594.38 |
| 2017-11-09 | 2584.62 |
| 2017-11-10 | 2582.30 |
| 2017-11-13 | 2584.84 |
| 2017-11-14 | 2578.87 |
| 2017-11-15 | 2564.62 |
| 2017-11-16 | 2585.64 |
| 2017-11-17 | 2578.85 |
| 2017-11-20 | 2582.14 |
| 2017-11-21 | 2599.03 |
| 2017-11-22 | 2597.08 |
| 2017-11-23 | . |
| 2017-11-24 | 2602.42 |
| 2017-11-27 | 2601.42 |
| 2017-11-28 | 2627.04 |
| 2017-11-29 | 2626.07 |
| 2017-11-30 | 2647.58 |
| 2017-12-01 | 2642.22 |
| 2017-12-04 | 2639.44 |
| 2017-12-05 | 2629.57 |
| 2017-12-06 | 2629.27 |
| 2017-12-07 | 2636.98 |
| 2017-12-08 | 2651.50 |
| 2017-12-11 | 2659.99 |
| 2017-12-12 | 2664.11 |
| 2017-12-13 | 2662.85 |
| 2017-12-14 | 2652.01 |
| 2017-12-15 | 2675.81 |
| 2017-12-18 | 2690.16 |
| 2017-12-19 | 2681.47 |
| 2017-12-20 | 2679.25 |
| 2017-12-21 | 2684.57 |
| 2017-12-22 | 2683.34 |
| 2017-12-25 | . |
| 2017-12-26 | 2680.50 |
| 2017-12-27 | 2682.62 |
| 2017-12-28 | 2687.54 |
| 2017-12-29 | 2673.61 |
| 2018-01-01 | . |
| 2018-01-02 | 2695.81 |
| 2018-01-03 | 2713.06 |
| 2018-01-04 | 2723.99 |
| 2018-01-05 | 2743.15 |
| 2018-01-08 | 2747.71 |
| 2018-01-09 | 2751.29 |
| 2018-01-10 | 2748.23 |
| 2018-01-11 | 2767.56 |
| 2018-01-12 | 2786.24 |
| 2018-01-15 | . |
| 2018-01-16 | 2776.42 |
| 2018-01-17 | 2802.56 |
| 2018-01-18 | 2798.03 |
| 2018-01-19 | 2810.30 |
| 2018-01-22 | 2832.97 |
| 2018-01-23 | 2839.13 |
| 2018-01-24 | 2837.54 |
| 2018-01-25 | 2839.25 |
| 2018-01-26 | 2872.87 |
| 2018-01-29 | 2853.53 |
| 2018-01-30 | 2822.43 |
| 2018-01-31 | 2823.81 |
| 2018-02-01 | 2821.98 |
| 2018-02-02 | 2762.13 |
| 2018-02-05 | 2648.94 |
| 2018-02-06 | 2695.14 |
| 2018-02-07 | 2681.66 |
| 2018-02-08 | 2581.00 |
| 2018-02-09 | 2619.55 |
| 2018-02-12 | 2656.00 |
| 2018-02-13 | 2662.94 |
| 2018-02-14 | 2698.63 |
| 2018-02-15 | 2731.20 |
| 2018-02-16 | 2732.22 |
| 2018-02-19 | . |
| 2018-02-20 | 2716.26 |
| 2018-02-21 | 2701.33 |
| 2018-02-22 | 2703.96 |
| 2018-02-23 | 2747.30 |
| 2018-02-26 | 2779.60 |
| 2018-02-27 | 2744.28 |
| 2018-02-28 | 2713.83 |
| 2018-03-01 | 2677.67 |
| 2018-03-02 | 2691.25 |
| 2018-03-05 | 2720.94 |
| 2018-03-06 | 2728.12 |
| 2018-03-07 | 2726.80 |
| 2018-03-08 | 2738.97 |
| 2018-03-09 | 2786.57 |
| 2018-03-12 | 2783.02 |
| 2018-03-13 | 2765.31 |
| 2018-03-14 | 2749.48 |
| 2018-03-15 | 2747.33 |
| 2018-03-16 | 2752.01 |
| 2018-03-19 | 2712.92 |
| 2018-03-20 | 2716.94 |
| 2018-03-21 | 2711.93 |
| 2018-03-22 | 2643.69 |
| 2018-03-23 | 2588.26 |
| 2018-03-26 | 2658.55 |
| 2018-03-27 | 2612.62 |
| 2018-03-28 | 2605.00 |
| 2018-03-29 | 2640.87 |
| 2018-03-30 | . |
| 2018-04-02 | 2581.88 |
| 2018-04-03 | 2614.45 |
| 2018-04-04 | 2644.69 |
| 2018-04-05 | 2662.84 |
| 2018-04-06 | 2604.47 |
| 2018-04-09 | 2613.16 |
| 2018-04-10 | 2656.87 |
| 2018-04-11 | 2642.19 |
| 2018-04-12 | 2663.99 |
| 2018-04-13 | 2656.30 |
| 2018-04-16 | 2677.84 |
| 2018-04-17 | 2706.39 |
| 2018-04-18 | 2708.64 |
| 2018-04-19 | 2693.13 |
| 2018-04-20 | 2670.14 |
| 2018-04-23 | 2670.29 |
| 2018-04-24 | 2634.56 |
| 2018-04-25 | 2639.40 |
| 2018-04-26 | 2666.94 |
| 2018-04-27 | 2669.91 |
| 2018-04-30 | 2648.05 |
| 2018-05-01 | 2654.80 |
| 2018-05-02 | 2635.67 |
| 2018-05-03 | 2629.73 |
| 2018-05-04 | 2663.42 |
| 2018-05-07 | 2672.63 |
| 2018-05-08 | 2671.92 |
| 2018-05-09 | 2697.79 |
| 2018-05-10 | 2723.07 |
| 2018-05-11 | 2727.72 |
| 2018-05-14 | 2730.13 |
| 2018-05-15 | 2711.45 |
| 2018-05-16 | 2722.46 |
| 2018-05-17 | 2720.13 |
| 2018-05-18 | 2712.97 |
| 2018-05-21 | 2733.01 |
| 2018-05-22 | 2724.44 |
| 2018-05-23 | 2733.29 |
| 2018-05-24 | 2727.76 |
| 2018-05-25 | 2721.33 |
| 2018-05-28 | . |
| 2018-05-29 | 2689.86 |
| 2018-05-30 | 2724.01 |
| 2018-05-31 | 2705.27 |
| 2018-06-01 | 2734.62 |
| 2018-06-04 | 2746.87 |
| 2018-06-05 | 2748.80 |
| 2018-06-06 | 2772.35 |
| 2018-06-07 | 2770.37 |
| 2018-06-08 | 2779.03 |
| 2018-06-11 | 2782.00 |
| 2018-06-12 | 2786.85 |
| 2018-06-13 | 2775.63 |
| 2018-06-14 | 2782.49 |
| 2018-06-15 | 2779.66 |
| 2018-06-18 | 2773.75 |
| 2018-06-19 | 2762.59 |
| 2018-06-20 | 2767.32 |
| 2018-06-21 | 2749.76 |
| 2018-06-22 | 2754.88 |
| 2018-06-25 | 2717.07 |
| 2018-06-26 | 2723.06 |
| 2018-06-27 | 2699.63 |
| 2018-06-28 | 2716.31 |
| 2018-06-29 | 2718.37 |
| 2018-07-02 | 2726.71 |
| 2018-07-03 | 2713.22 |
| 2018-07-04 | . |
| 2018-07-05 | 2736.61 |
| 2018-07-06 | 2759.82 |
| 2018-07-09 | 2784.17 |
| 2018-07-10 | 2793.84 |
| 2018-07-11 | 2774.02 |
| 2018-07-12 | 2798.29 |
| 2018-07-13 | 2801.31 |
| 2018-07-16 | 2798.43 |
| 2018-07-17 | 2809.55 |
| 2018-07-18 | 2815.62 |
| 2018-07-19 | 2804.49 |
| 2018-07-20 | 2801.83 |
| 2018-07-23 | 2806.98 |
| 2018-07-24 | 2820.40 |
| 2018-07-25 | 2846.07 |
| 2018-07-26 | 2837.44 |
| 2018-07-27 | 2818.82 |
| 2018-07-30 | 2802.60 |
| 2018-07-31 | 2816.29 |
| 2018-08-01 | 2813.36 |
| 2018-08-02 | 2827.22 |
| 2018-08-03 | 2840.35 |
| 2018-08-06 | 2850.40 |
| 2018-08-07 | 2858.45 |
| 2018-08-08 | 2857.70 |
| 2018-08-09 | 2853.58 |
| 2018-08-10 | 2833.28 |
| 2018-08-13 | 2821.93 |
| 2018-08-14 | 2839.96 |
| 2018-08-15 | 2818.37 |
| 2018-08-16 | 2840.69 |
| 2018-08-17 | 2850.13 |
| 2018-08-20 | 2857.05 |
| 2018-08-21 | 2862.96 |
| 2018-08-22 | 2861.82 |
| 2018-08-23 | 2856.98 |
| 2018-08-24 | 2874.69 |
| 2018-08-27 | 2896.74 |
| 2018-08-28 | 2897.52 |
| 2018-08-29 | 2914.04 |
| 2018-08-30 | 2901.13 |
| 2018-08-31 | 2901.52 |
| 2018-09-03 | . |
| 2018-09-04 | 2896.72 |
| 2018-09-05 | 2888.60 |
| 2018-09-06 | 2878.05 |
| 2018-09-07 | 2871.68 |
| 2018-09-10 | 2877.13 |
| 2018-09-11 | 2887.89 |
| 2018-09-12 | 2888.92 |
| 2018-09-13 | 2904.18 |
| 2018-09-14 | 2904.98 |
| 2018-09-17 | 2888.80 |
| 2018-09-18 | 2904.31 |
| 2018-09-19 | 2907.95 |
| 2018-09-20 | 2930.75 |
#2018-09-21|2929.67
#2018-09-24|2919.37
#2018-09-25|2915.56
#2018-09-26|2905.97
#2018-09-27|2914.00
#2018-09-28|2913.98
#2018-10-01|2924.59
#2018-10-02|2923.43
#2018-10-03|2925.51
#2018-10-04|2901.61
#2018-10-05|2885.57
#2018-10-08|2884.43
#2018-10-09|2880.34
#2018-10-10|2785.68
#2018-10-11|2728.37
#2018-10-12|2767.13
#2018-10-15|2750.79
#2018-10-16|2809.92
#2018-10-17|2809.21
#2018-10-18|2768.78
#2018-10-19|2767.78
#2018-10-22|2755.88
#2018-10-23|2740.69
#2018-10-24|2656.10
#2018-10-25|2705.57
#2018-10-26|2658.69
#2018-10-29|2641.25
#2018-10-30|2682.63
#2018-10-31|2711.74
#2018-11-01|2740.37
#2018-11-02|2723.06
#2018-11-05|2738.31
#2018-11-06|2755.45
#2018-11-07|2813.89
#2018-11-08|2806.83
#2018-11-09|2781.01
#2018-11-12|2726.22
#2018-11-13|2722.18
#2018-11-14|2701.58
#2018-11-15|2730.20
#2018-11-16|2736.27
#2018-11-19|2690.73
#2018-11-20|2641.89
#2018-11-21|2649.93
#2018-11-22| .
#2018-11-23|2632.56
#2018-11-26|2673.45
#2018-11-27|2682.17
#2018-11-28|2743.79
#2018-11-29|2737.76
#2018-11-30|2760.17
#2018-12-03|2790.37
#2018-12-04|2700.06
#2018-12-05| .
#2018-12-06|2695.95
#2018-12-07|2633.08
#2018-12-10|2637.72
#2018-12-11|2636.78
#2018-12-12|2651.07
#2018-12-13|2650.54
#2018-12-14|2599.95
#2018-12-17|2545.94
#2018-12-18|2546.16
#2018-12-19|2506.96
#2018-12-20|2467.42
#2018-12-21|2416.62
#2018-12-24|2351.10
#2018-12-25| .
#2018-12-26|2467.70
#2018-12-27|2488.83
#2018-12-28|2485.74
#2018-12-31|2506.85
#2019-01-01| .
#2019-01-02|2510.03
#2019-01-03|2447.89
#2019-01-04|2531.94
#2019-01-07|2549.69
#2019-01-08|2574.41
#2019-01-09|2584.96
#2019-01-10|2596.64
#2019-01-11|2596.26
#2019-01-14|2582.61
#2019-01-15|2610.30
#2019-01-16|2616.10
#2019-01-17|2635.96
#2019-01-18|2670.71
#2019-01-21| .
#2019-01-22|2632.90
#2019-01-23|2638.70
#2019-01-24|2642.33
#2019-01-25|2664.76
#2019-01-28|2643.85
#2019-01-29|2640.00
#2019-01-30|2681.05
#2019-01-31|2704.10
#2019-02-01|2706.53
#2019-02-04|2724.87
#2019-02-05|2737.70
#2019-02-06|2731.61
#2019-02-07|2706.05
#2019-02-08|2707.88
#2019-02-11|2709.80
#2019-02-12|2744.73
#2019-02-13|2753.03
#2019-02-14|2745.73
#2019-02-15|2775.60
#2019-02-18| .
#2019-02-19|2779.76
#2019-02-20|2784.70
#2019-02-21|2774.88
#2019-02-22|2792.67
#2019-02-25|2796.11
#2019-02-26|2793.90
#2019-02-27|2792.38
#2019-02-28|2784.49
#2019-03-01|2803.69
#2019-03-04|2792.81
#2019-03-05|2789.65
#2019-03-06|2771.45
#2019-03-07|2748.93
#2019-03-08|2743.07
#2019-03-11|2783.30
#2019-03-12|2791.52
#2019-03-13|2810.92
#2019-03-14|2808.48
#2019-03-15|2822.48
#2019-03-18|2832.94
#2019-03-19|2832.57
#2019-03-20|2824.23
#2019-03-21|2854.88
#2019-03-22|2800.71
#2019-03-25|2798.36
#2019-03-26|2818.46
#2019-03-27|2805.37
#2019-03-28|2815.44
#2019-03-29|2834.40
#2019-04-01|2867.19
#2019-04-02|2867.24
#2019-04-03|2873.40
#2019-04-04|2879.39
#2019-04-05|2892.74
#2019-04-08|2895.77
#2019-04-09|2878.20
#2019-04-10|2888.21
#2019-04-11|2888.32
#2019-04-12|2907.41
#2019-04-15|2905.58
#2019-04-16|2907.06
#2019-04-17|2900.45
#2019-04-18|2905.03
#2019-04-19| .
#2019-04-22|2907.97
#2019-04-23|2933.68
#2019-04-24|2927.25
#2019-04-25|2926.17
#2019-04-26|2939.88
#2019-04-29|2943.03
#2019-04-30|2945.83
#2019-05-01|2923.73
#2019-05-02|2917.52
#2019-05-03|2945.64
#2019-05-06|2932.47
#2019-05-07|2884.05
#2019-05-08|2879.42
#2019-05-09|2870.72
#2019-05-10|2881.40
#2019-05-13|2811.87
#2019-05-14|2834.41
#2019-05-15|2850.96
#2019-05-16|2876.32
#2019-05-17|2859.53
#2019-05-20|2840.23
#2019-05-21|2864.36
#2019-05-22|2856.27
#2019-05-23|2822.24
#2019-05-24|2826.06
#2019-05-27| .
#2019-05-28|2802.39
#2019-05-29|2783.02
#2019-05-30|2788.86
#2019-05-31|2752.06
#2019-06-03|2744.45
#2019-06-04|2803.27
#2019-06-05|2826.15
#2019-06-06|2843.49
#2019-06-07|2873.34
#2019-06-10|2886.73
#2019-06-11|2885.72
#2019-06-12|2879.84
#2019-06-13|2891.64
#2019-06-14|2886.98
#2019-06-17|2889.67
#2019-06-18|2917.75
#2019-06-19|2926.46
#2019-06-20|2954.18
#2019-06-21|2950.46
#2019-06-24|2945.35
#2019-06-25|2917.38
#2019-06-26|2913.78
#2019-06-27|2924.92
#2019-06-28|2941.76
#2019-07-01|2964.33
#2019-07-02|2973.01
#2019-07-03|2995.82
#2019-07-04| .
#2019-07-05|2990.41
#2019-07-08|2975.95
#2019-07-09|2979.63
#2019-07-10|2993.07
#2019-07-11|2999.91
#2019-07-12|3013.77
#2019-07-15|3014.30
#2019-07-16|3004.04
#2019-07-17|2984.42
#2019-07-18|2995.11
#2019-07-19|2976.61
#2019-07-22|2985.03
#2019-07-23|3005.47
#2019-07-24|3019.56
#2019-07-25|3003.67
#2019-07-26|3025.86
#2019-07-29|3020.97
#2019-07-30|3013.18
#2019-07-31|2980.38
#2019-08-01|2953.56
#2019-08-02|2932.05
#2019-08-05|2844.74
#2019-08-06|2881.77
#2019-08-07|2883.98
#2019-08-08|2938.09
#2019-08-09|2918.65
#2019-08-12|2883.75
#2019-08-13|2926.32
#2019-08-14|2840.60
#2019-08-15|2847.60
#2019-08-16|2888.68
#2019-08-19|2923.65
#2019-08-20|2900.51
#2019-08-21|2924.43
#2019-08-22|2922.95
#2019-08-23|2847.11
#2019-08-26|2878.38
#2019-08-27|2869.16
#2019-08-28|2887.94
#2019-08-29|2924.58
#2019-08-30|2926.46
#2019-09-02| .
#2019-09-03|2906.27
#2019-09-04|2937.78
#2019-09-05|2976.00
#2019-09-06|2978.71
#2019-09-09|2978.43
#2019-09-10|2979.39
#2019-09-11|3000.93
#2019-09-12|3009.57
#2019-09-13|3007.39
#2019-09-16|2997.96
#2019-09-17|3005.70
#2019-09-18|3006.73
#2019-09-19|3006.79
#2019-09-20|2992.07
#2019-09-23|2991.78
#2019-09-24|2966.60
#2019-09-25|2984.87
#2019-09-26|2977.62
#2019-09-27|2961.79
#2019-09-30|2976.74
#2019-10-01|2940.25
#2019-10-02|2887.61
#2019-10-03|2910.63
#2019-10-04|2952.01
#2019-10-07|2938.79
#2019-10-08|2893.06
#2019-10-09|2919.40
#2019-10-10|2938.13
#2019-10-11|2970.27
#2019-10-14|2966.15
#2019-10-15|2995.68
#2019-10-16|2989.69
#2019-10-17|2997.95
#2019-10-18|2986.20
#2019-10-21|3006.72
#2019-10-22|2995.99
#2019-10-23|3004.52
#2019-10-24|3010.29
#2019-10-25|3022.55
#2019-10-28|3039.42
#2019-10-29|3036.89
#2019-10-30|3046.77
#2019-10-31|3037.56
#2019-11-01|3066.91
#2019-11-04|3078.27
#2019-11-05|3074.62
#2019-11-06|3076.78
#2019-11-07|3085.18
#2019-11-08|3093.08
#2019-11-11|3087.01
#2019-11-12|3091.84
#2019-11-13|3094.04
#2019-11-14|3096.63
#2019-11-15|3120.46
#2019-11-18|3122.03
#2019-11-19|3120.18
#2019-11-20|3108.46
#2019-11-21|3103.54
#2019-11-22|3110.29
#2019-11-25|3133.64
#2019-11-26|3140.52
#2019-11-27|3153.63
#2019-11-28| .
#2019-11-29|3140.98
#2019-12-02|3113.87
#2019-12-03|3093.20
#2019-12-04|3112.76
#2019-12-05|3117.43
#2019-12-06|3145.91
#2019-12-09|3135.96
#2019-12-10|3132.52
#2019-12-11|3141.63
#2019-12-12|3168.57
#2019-12-13|3168.80
#2019-12-16|3191.45
#2019-12-17|3192.52
#2019-12-18|3191.14
#2019-12-19|3205.37
#2019-12-20|3221.22
#2019-12-23|3224.01
#2019-12-24|3223.38
#2019-12-25| .
#2019-12-26|3239.91
#2019-12-27|3240.02
#2019-12-30|3221.29
#2019-12-31|3230.78
#2020-01-01| .
#2020-01-02|3257.85
#2020-01-03|3234.85
#2020-01-06|3246.28
#2020-01-07|3237.18
#2020-01-08|3253.05
#2020-01-09|3274.70
#2020-01-10|3265.35
#2020-01-13|3288.13
#2020-01-14|3283.15
#2020-01-15|3289.29
#2020-01-16|3316.81
#2020-01-17|3329.62
#2020-01-20| .
#2020-01-21|3320.79
#2020-01-22|3321.75
#2020-01-23|3325.54
#2020-01-24|3295.47
#2020-01-27|3243.63
#2020-01-28|3276.24
#2020-01-29|3273.40
#2020-01-30|3283.66
#2020-01-31|3225.52
#2020-02-03|3248.92
#2020-02-04|3297.59
#2020-02-05|3334.69
#2020-02-06|3345.78
#2020-02-07|3327.71
#2020-02-10|3352.09
#2020-02-11|3357.75
#2020-02-12|3379.45
#2020-02-13|3373.94
#2020-02-14|3380.16
#2020-02-17| .
#2020-02-18|3370.29
#2020-02-19|3386.15
#2020-02-20|3373.23
#2020-02-21|3337.75
#2020-02-24|3225.89
#2020-02-25|3128.21
#2020-02-26|3116.39
#2020-02-27|2978.76
#2020-02-28|2954.22
#2020-03-02|3090.23
#2020-03-03|3003.37
#2020-03-04|3130.12
#2020-03-05|3023.94
#2020-03-06|2972.37
#2020-03-09|2746.56
#2020-03-10|2882.23
#2020-03-11|2741.38
#2020-03-12|2480.64
#2020-03-13|2711.02
#2020-03-16|2386.13
#2020-03-17|2529.19
#2020-03-18|2398.10
#2020-03-19|2409.39
#2020-03-20|2304.92
#2020-03-23|2237.40
#2020-03-24|2447.33
#2020-03-25|2475.56
#2020-03-26|2630.07
#2020-03-27|2541.47
#2020-03-30|2626.65
#2020-03-31|2584.59
#2020-04-01|2470.50
#2020-04-02|2526.90
#2020-04-03|2488.65
#2020-04-06|2663.68
#2020-04-07|2659.41
#2020-04-08|2749.98
#2020-04-09|2789.82
#2020-04-10| .
#2020-04-13|2761.63
#2020-04-14|2846.06
#2020-04-15|2783.36
#2020-04-16|2799.55
#2020-04-17|2874.56
#2020-04-20|2823.16
#2020-04-21|2736.56
#2020-04-22|2799.31
#2020-04-23|2797.80
#2020-04-24|2836.74
#2020-04-27|2878.48
#2020-04-28|2863.39
#2020-04-29|2939.51
#2020-04-30|2912.43
#2020-05-01|2830.71
#2020-05-04|2842.74
#2020-05-05|2868.44
#2020-05-06|2848.42
#2020-05-07|2881.19
#2020-05-08|2929.80
#2020-05-11|2930.32
#2020-05-12|2870.12
#2020-05-13|2820.00
#2020-05-14|2852.50
#2020-05-15|2863.70
#2020-05-18|2953.91
#2020-05-19|2922.94
#2020-05-20|2971.61
#2020-05-21|2948.51
#2020-05-22|2955.45
#2020-05-25| .
#2020-05-26|2991.77
#2020-05-27|3036.13
#2020-05-28|3029.73
#2020-05-29|3044.31
#2020-06-01|3055.73
#2020-06-02|3080.82
#2020-06-03|3122.87
#2020-06-04|3112.35
#2020-06-05|3193.93
#2020-06-08|3232.39
#2020-06-09|3207.18
#2020-06-10|3190.14
#2020-06-11|3002.10
#2020-06-12|3041.31
#2020-06-15|3066.59
#2020-06-16|3124.74
#2020-06-17|3113.49
#2020-06-18|3115.34
#2020-06-19|3097.74
#2020-06-22|3117.86
#2020-06-23|3131.29
#2020-06-24|3050.33
#2020-06-25|3083.76
#2020-06-26|3009.05
#2020-06-29|3053.24
#2020-06-30|3100.29
#2020-07-01|3115.86
#2020-07-02|3130.01
#2020-07-03| .
#2020-07-06|3179.72
#2020-07-07|3145.32
#2020-07-08|3169.94
#2020-07-09|3152.05
#2020-07-10|3185.04
#2020-07-13|3155.22
#2020-07-14|3197.52
#2020-07-15|3226.56
#2020-07-16|3215.57
#2020-07-17|3224.73
#2020-07-20|3251.84
#2020-07-21|3257.30
#2020-07-22|3276.02
#2020-07-23|3235.66
#2020-07-24|3215.63
#2020-07-27|3239.41
#2020-07-28|3218.44
#2020-07-29|3258.44
#2020-07-30|3246.22
#2020-07-31|3271.12
#2020-08-03|3294.61
#2020-08-04|3306.51
#2020-08-05|3327.77
#2020-08-06|3349.16
#2020-08-07|3351.28
#2020-08-10|3360.47
#2020-08-11|3333.69
#2020-08-12|3380.35
#2020-08-13|3373.43
#2020-08-14|3372.85
#2020-08-17|3381.99
#2020-08-18|3389.78
#2020-08-19|3374.85
#2020-08-20|3385.51
#2020-08-21|3397.16
#2020-08-24|3431.28
#2020-08-25|3443.62
#2020-08-26|3478.73
#2020-08-27|3484.55
#2020-08-28|3508.01
#2020-08-31|3500.31
#2020-09-01|3526.65
#2020-09-02|3580.84
#2020-09-03|3455.06
#2020-09-04|3426.96
#2020-09-07| .
#2020-09-08|3331.84
#2020-09-09|3398.96
#2020-09-10|3339.19
#2020-09-11|3340.97
#2020-09-14|3383.54
#2020-09-15|3401.20
#2020-09-16|3385.49
#2020-09-17|3357.01
#2020-09-18|3319.47
#2020-09-21|3281.06
#2020-09-22|3315.57
#2020-09-23|3236.92
#2020-09-24|3246.59
#2020-09-25|3298.46
#2020-09-28|3351.60
#2020-09-29|3335.47
#2020-09-30|3363.00
#2020-10-01|3380.80
#2020-10-02|3348.44
#2020-10-05|3408.63
#2020-10-06|3360.95
#2020-10-07|3419.45
#2020-10-08|3446.83
#2020-10-09|3477.13
#2020-10-12|3534.22
#2020-10-13|3511.93
#2020-10-14|3488.67
#2020-10-15|3483.34
#2020-10-16|3483.81
#2020-10-19|3426.92
#2020-10-20|3443.12
#2020-10-21|3435.56
#2020-10-22|3453.49
#2020-10-23|3465.39
#2020-10-26|3400.97
#2020-10-27|3390.68
#2020-10-28|3271.03
#2020-10-29|3310.11
#2020-10-30|3269.96
#2020-11-02|3310.24
#2020-11-03|3369.16
#2020-11-04|3443.44
#2020-11-05|3510.45
#2020-11-06|3509.44
#2020-11-09|3550.50
#2020-11-10|3545.53
#2020-11-11|3572.66
#2020-11-12|3537.01
#2020-11-13|3585.15
#2020-11-16|3626.91
#2020-11-17|3609.53
#2020-11-18|3567.79
#2020-11-19|3581.87
#2020-11-20|3557.54
#2020-11-23|3577.59
#2020-11-24|3635.41
#2020-11-25|3629.65
#2020-11-26| .
#2020-11-27|3638.35
#2020-11-30|3621.63
#2020-12-01|3662.45
#2020-12-02|3669.01
#2020-12-03|3666.72
#2020-12-04|3699.12
#2020-12-07|3691.96
#2020-12-08|3702.25
#2020-12-09|3672.82
#2020-12-10|3668.10
#2020-12-11|3663.46
#2020-12-14|3647.49
#2020-12-15|3694.62
#2020-12-16|3701.17
#2020-12-17|3722.48
#2020-12-18|3709.41
#2020-12-21|3694.92
#2020-12-22|3687.26
#2020-12-23|3690.01
#2020-12-24|3703.06
#2020-12-25| .
#2020-12-28|3735.36
#2020-12-29|3727.04
#2020-12-30|3732.04
#2020-12-31|3756.07
#2021-01-01| .
#2021-01-04|3700.65
#2021-01-05|3726.86
#2021-01-06|3748.14
#2021-01-07|3803.79
#2021-01-08|3824.68
#2021-01-11|3799.61
#2021-01-12|3801.19
#2021-01-13|3809.84
#2021-01-14|3795.54
#2021-01-15|3768.25
#2021-01-18| .
#2021-01-19|3798.91
#2021-01-20|3851.85
#2021-01-21|3853.07
#2021-01-22|3841.47
#2021-01-25|3855.36
#2021-01-26|3849.62
#2021-01-27|3750.77
#2021-01-28|3787.38
#2021-01-29|3714.24
#2021-02-01|3773.86
#2021-02-02|3826.31
#2021-02-03|3830.17
#2021-02-04|3871.74
#2021-02-05|3886.83
#2021-02-08|3915.59
#2021-02-09|3911.23
#2021-02-10|3909.88
#2021-02-11|3916.38
#2021-02-12|3934.83
#2021-02-15| .
#2021-02-16|3932.59
#2021-02-17|3931.33
#2021-02-18|3913.97
#2021-02-19|3906.71
#2021-02-22|3876.50
#2021-02-23|3881.37
#2021-02-24|3925.43
#2021-02-25|3829.34
#2021-02-26|3811.15
#2021-03-01|3901.82
#2021-03-02|3870.29
#2021-03-03|3819.72
#2021-03-04|3768.47
#2021-03-05|3841.94
#2021-03-08|3821.35
#2021-03-09|3875.44
#2021-03-10|3898.81
#2021-03-11|3939.34
#2021-03-12|3943.34
#2021-03-15|3968.94
#2021-03-16|3962.71
#2021-03-17|3974.12
#2021-03-18|3915.46
#2021-03-19|3913.10
#2021-03-22|3940.59
#2021-03-23|3910.52
#2021-03-24|3889.14
#2021-03-25|3909.52
#2021-03-26|3974.54
#2021-03-29|3971.09
#2021-03-30|3958.55
#2021-03-31|3972.89
#2021-04-01|4019.87
#2021-04-02| .
#2021-04-05|4077.91
#2021-04-06|4073.94
#2021-04-07|4079.95
#2021-04-08|4097.17
#2021-04-09|4128.80
#2021-04-12|4127.99
#2021-04-13|4141.59
#2021-04-14|4124.66
#2021-04-15|4170.42
#2021-04-16|4185.47
#2021-04-19|4163.26
#2021-04-20|4134.94
#2021-04-21|4173.42
#2021-04-22|4134.98
#2021-04-23|4180.17
#2021-04-26|4187.62
#2021-04-27|4186.72
#2021-04-28|4183.18
#2021-04-29|4211.47
#2021-04-30|4181.17
#2021-05-03|4192.66
#2021-05-04|4164.66
#2021-05-05|4167.59
#2021-05-06|4201.62
#2021-05-07|4232.60
#2021-05-10|4188.43
#2021-05-11|4152.10
#2021-05-12|4063.04
#2021-05-13|4112.50
#2021-05-14|4173.85
#2021-05-17|4163.29
#2021-05-18|4127.83
#2021-05-19|4115.68
#2021-05-20|4159.12
#2021-05-21|4155.86
#2021-05-24|4197.05
#2021-05-25|4188.13
#2021-05-26|4195.99
#2021-05-27|4200.88
#2021-05-28|4204.11
#2021-05-31| .
#2021-06-01|4202.04
#2021-06-02|4208.12
#2021-06-03|4192.85
#2021-06-04|4229.89
#2021-06-07|4226.52
#2021-06-08|4227.26
#2021-06-09|4219.55
#2021-06-10|4239.18
#2021-06-11|4247.44
#2021-06-14|4255.15
#2021-06-15|4246.59
#2021-06-16|4223.70
#2021-06-17|4221.86
#2021-06-18|4166.45
#2021-06-21|4224.79
#2021-06-22|4246.44
#2021-06-23|4241.84
#2021-06-24|4266.49
#2021-06-25|4280.70
#2021-06-28|4290.61
#2021-06-29|4291.80
#2021-06-30|4297.50
#2021-07-01|4319.94
#2021-07-02|4352.34
#2021-07-05| .
#2021-07-06|4343.54
#2021-07-07|4358.13
#2021-07-08|4320.82
#2021-07-09|4369.55
#2021-07-12|4384.63
#2021-07-13|4369.21
#2021-07-14|4374.30
#2021-07-15|4360.03
#2021-07-16|4327.16
#2021-07-19|4258.49
#2021-07-20|4323.06
#2021-07-21|4358.69
#2021-07-22|4367.48
#2021-07-23|4411.79
#2021-07-26|4422.30
#2021-07-27|4401.46
#2021-07-28|4400.64
#2021-07-29|4419.15
#2021-07-30|4395.26
#2021-08-02|4387.16
#2021-08-03|4423.15
#2021-08-04|4402.66
#2021-08-05|4429.10
#2021-08-06|4436.52
#2021-08-09|4432.35
#2021-08-10|4436.75
#2021-08-11|4447.70
#2021-08-12|4460.83
#2021-08-13|4468.00
#2021-08-16|4479.71
#2021-08-17|4448.08
#2021-08-18|4400.27
#2021-08-19|4405.80
#2021-08-20|4441.67
#2021-08-23|4479.53
#2021-08-24|4486.23
#2021-08-25|4496.19
#2021-08-26|4470.00
#2021-08-27|4509.37
#2021-08-30|4528.79
#2021-08-31|4522.68
#2021-09-01|4524.09
#2021-09-02|4536.95
#2021-09-03|4535.43
#2021-09-06| .
#2021-09-07|4520.03
#2021-09-08|4514.07
#2021-09-09|4493.28
#2021-09-10|4458.58
#2021-09-13|4468.73
#2021-09-14|4443.05
#2021-09-15|4480.70
#2021-09-16|4473.75
#2021-09-17|4432.99
#2021-09-20|4357.73
#2021-09-21|4354.19
#2021-09-22|4395.64
#2021-09-23|4448.98
#2021-09-24|4455.48
#2021-09-27|4443.11
#2021-09-28|4352.63
#2021-09-29|4359.46
#2021-09-30|4307.54
#2021-10-01|4357.04
#2021-10-04|4300.46
#2021-10-05|4345.72
#2021-10-06|4363.55
#2021-10-07|4399.76
#2021-10-08|4391.34
#2021-10-11|4361.19
#2021-10-12|4350.65
#2021-10-13|4363.80
#2021-10-14|4438.26
#2021-10-15|4471.37
#2021-10-18|4486.46
#2021-10-19|4519.63
#2021-10-20|4536.19
#2021-10-21|4549.78
#2021-10-22|4544.90
#2021-10-25|4566.48
#2021-10-26|4574.79
#2021-10-27|4551.68
#2021-10-28|4596.42
#2021-10-29|4605.38
#2021-11-01|4613.67
#2021-11-02|4630.65
#2021-11-03|4660.57
#2021-11-04|4680.06
#2021-11-05|4697.53
#2021-11-08|4701.70
#2021-11-09|4685.25
#2021-11-10|4646.71
#2021-11-11|4649.27
#2021-11-12|4682.85
#2021-11-15|4682.80
#2021-11-16|4700.90
#2021-11-17|4688.67
#2021-11-18|4704.54
#2021-11-19|4697.96
#2021-11-22|4682.94
#2021-11-23|4690.70
#2021-11-24|4701.46
#2021-11-25| .
#2021-11-26|4594.62
#2021-11-29|4655.27
#2021-11-30|4567.00
#2021-12-01|4513.04
#2021-12-02|4577.10
#2021-12-03|4538.43
#2021-12-06|4591.67
#2021-12-07|4686.75
#2021-12-08|4701.21
#2021-12-09|4667.45
#2021-12-10|4712.02
#2021-12-13|4668.97
#2021-12-14|4634.09
#2021-12-15|4709.85
#2021-12-16|4668.67
#2021-12-17|4620.64
#2021-12-20|4568.02
#2021-12-21|4649.23
#2021-12-22|4696.56
#2021-12-23|4725.79
#2021-12-24| .
#2021-12-27|4791.19
#2021-12-28|4786.35
#2021-12-29|4793.06
#2021-12-30|4778.73
#2021-12-31|4766.18
#2022-01-03|4796.56
#2022-01-04|4793.54
#2022-01-05|4700.58
#2022-01-06|4696.05
#2022-01-07|4677.03
#2022-01-10|4670.29
#2022-01-11|4713.07
#2022-01-12|4726.35
#2022-01-13|4659.03
#2022-01-14|4662.85
#2022-01-17| .
#2022-01-18|4577.11
#2022-01-19|4532.76
#2022-01-20|4482.73
#2022-01-21|4397.94
#2022-01-24|4410.13
#2022-01-25|4356.45
#2022-01-26|4349.93
#2022-01-27|4326.51
#2022-01-28|4431.85
#2022-01-31|4515.55
#2022-02-01|4546.54
#2022-02-02|4589.38
#2022-02-03|4477.44
#2022-02-04|4500.53
#2022-02-07|4483.87
#2022-02-08|4521.54
#2022-02-09|4587.18
#2022-02-10|4504.08
#2022-02-11|4418.64
#2022-02-14|4401.67
#2022-02-15|4471.07
#2022-02-16|4475.01
#2022-02-17|4380.26
#2022-02-18|4348.87
#2022-02-21| .
#2022-02-22|4304.76
#2022-02-23|4225.50
#2022-02-24|4288.70
#2022-02-25|4384.65
#2022-02-28|4373.94
#2022-03-01|4306.26
#2022-03-02|4386.54
#2022-03-03|4363.49
#2022-03-04|4328.87
#2022-03-07|4201.09
#2022-03-08|4170.70
#2022-03-09|4277.88
#2022-03-10|4259.52
#2022-03-11|4204.31
#2022-03-14|4173.11
#2022-03-15|4262.45
#2022-03-16|4357.86
#2022-03-17|4411.67
#2022-03-18|4463.12
#2022-03-21|4461.18
#2022-03-22|4511.61
#2022-03-23|4456.24
#2022-03-24|4520.16
#2022-03-25|4543.06
#2022-03-28|4575.52
#2022-03-29|4631.60
#2022-03-30|4602.45
#2022-03-31|4530.41
#2022-04-01|4545.86
#2022-04-04|4582.64
#2022-04-05|4525.12
#2022-04-06|4481.15
#2022-04-07|4500.21
#2022-04-08|4488.28
#2022-04-11|4412.53
#2022-04-12|4397.45
#2022-04-13|4446.59
#2022-04-14|4392.59
#2022-04-15| .
#2022-04-18|4391.69
#2022-04-19|4462.21
#2022-04-20|4459.45
#2022-04-21|4393.66
#2022-04-22|4271.78
#2022-04-25|4296.12
#2022-04-26|4175.20
#2022-04-27|4183.96
#2022-04-28|4287.50
#2022-04-29|4131.93
#2022-05-02|4155.38
#2022-05-03|4175.48
#2022-05-04|4300.17
#2022-05-05|4146.87
#2022-05-06|4123.34
#2022-05-09|3991.24
#2022-05-10|4001.05
#2022-05-11|3935.18
#2022-05-12|3930.08
#2022-05-13|4023.89
#2022-05-16|4008.01
#2022-05-17|4088.85
#2022-05-18|3923.68
#2022-05-19|3900.79
#2022-05-20|3901.36
#2022-05-23|3973.75
#2022-05-24|3941.48
#2022-05-25|3978.73
#2022-05-26|4057.84
#2022-05-27|4158.24
#2022-05-30| .
#2022-05-31|4132.15
#2022-06-01|4101.23
#2022-06-02|4176.82
#2022-06-03|4108.54
#2022-06-06|4121.43
#2022-06-07|4160.68
#2022-06-08|4115.77
#2022-06-09|4017.82
#2022-06-10|3900.86
#2022-06-13|3749.63
#2022-06-14|3735.48
#2022-06-15|3789.99
#2022-06-16|3666.77
#2022-06-17|3674.84
#2022-06-20| .
#2022-06-21|3764.79
#2022-06-22|3759.89
#2022-06-23|3795.73
#2022-06-24|3911.74
#2022-06-27|3900.11
#2022-06-28|3821.55
#2022-06-29|3818.83
#2022-06-30|3785.38
#2022-07-01|3825.33
#2022-07-04| .
#2022-07-05|3831.39
#2022-07-06|3845.08
#2022-07-07|3902.62
#2022-07-08|3899.38
#2022-07-11|3854.43
#2022-07-12|3818.80
#2022-07-13|3801.78
#2022-07-14|3790.38
#2022-07-15|3863.16
#2022-07-18|3830.85
#2022-07-19|3936.69
#2022-07-20|3959.90
#2022-07-21|3998.95
#2022-07-22|3961.63
#2022-07-25|3966.84
#2022-07-26|3921.05
#2022-07-27|4023.61
#2022-07-28|4072.43
#2022-07-29|4130.29
#2022-08-01|4118.63
#2022-08-02|4091.19
#2022-08-03|4155.17
#2022-08-04|4151.94
#2022-08-05|4145.19
#2022-08-08|4140.06
#2022-08-09|4122.47
#2022-08-10|4210.24
#2022-08-11|4207.27
#2022-08-12|4280.15
#2022-08-15|4297.14
#2022-08-16|4305.20
#2022-08-17|4274.04
#2022-08-18|4283.74
#2022-08-19|4228.48
#2022-08-22|4137.99
#2022-08-23|4128.73
#2022-08-24|4140.77
#2022-08-25|4199.12
#2022-08-26|4057.66
#2022-08-29|4030.61
#2022-08-30|3986.16
#2022-08-31|3955.00
#2022-09-01|3966.85
#2022-09-02|3924.26
#2022-09-05| .
#2022-09-06|3908.19
#2022-09-07|3979.87
#2022-09-08|4006.18
#2022-09-09|4067.36
#2022-09-12|4110.41
#2022-09-13|3932.69
#2022-09-14|3946.01
#2022-09-15|3901.35
#2022-09-16|3873.33
#2022-09-19|3899.89
#2022-09-20|3855.93
#2022-09-21|3789.93
#2022-09-22|3757.99
#2022-09-23|3693.23
#2022-09-26|3655.04
#2022-09-27|3647.29
#2022-09-28|3719.04
#2022-09-29|3640.47
#2022-09-30|3585.62
#2022-10-03|3678.43
#2022-10-04|3790.93
#2022-10-05|3783.28
#2022-10-06|3744.52
#2022-10-07|3639.66
#2022-10-10|3612.39
#2022-10-11|3588.84
#2022-10-12|3577.03
#2022-10-13|3669.91
#2022-10-14|3583.07
#2022-10-17|3677.95
#2022-10-18|3719.98
#2022-10-19|3695.16
#2022-10-20|3665.78
#2022-10-21|3752.75
#2022-10-24|3797.34
#2022-10-25|3859.11
#2022-10-26|3830.60
#2022-10-27|3807.30
#2022-10-28|3901.06
#2022-10-31|3871.98
#2022-11-01|3856.10
#2022-11-02|3759.69
#2022-11-03|3719.89
#2022-11-04|3770.55
#2022-11-07|3806.80
#2022-11-08|3828.11
#2022-11-09|3748.57
#2022-11-10|3956.37
#2022-11-11|3992.93
#2022-11-14|3957.25
#2022-11-15|3991.73
#2022-11-16|3958.79
#2022-11-17|3946.56
#2022-11-18|3965.34
#2022-11-21|3949.94
#2022-11-22|4003.58
#2022-11-23|4027.26
#2022-11-24| .
#2022-11-25|4026.12
#2022-11-28|3963.94
#2022-11-29|3957.63
#2022-11-30|4080.11
#2022-12-01|4076.57
#2022-12-02|4071.70
#2022-12-05|3998.84
#2022-12-06|3941.26
#2022-12-07|3933.92
#2022-12-08|3963.51
#2022-12-09|3934.38
#2022-12-12|3990.56
#2022-12-13|4019.65
#2022-12-14|3995.32
#2022-12-15|3895.75
#2022-12-16|3852.36
#2022-12-19|3817.66
#2022-12-20|3821.62
#2022-12-21|3878.44
#2022-12-22|3822.39
#2022-12-23|3844.82
#2022-12-26| .
#2022-12-27|3829.25
#2022-12-28|3783.22
#2022-12-29|3849.28
#2022-12-30|3839.50
#2023-01-02| .
#2023-01-03|3824.14
#2023-01-04|3852.97
#2023-01-05|3808.10
#2023-01-06|3895.08
#2023-01-09|3892.09
#2023-01-10|3919.25
#2023-01-11|3969.61
#2023-01-12|3983.17
#2023-01-13|3999.09
#2023-01-16| .
#2023-01-17|3990.97
#2023-01-18|3928.86
#2023-01-19|3898.85
#2023-01-20|3972.61
#2023-01-23|4019.81
#2023-01-24|4016.95
#2023-01-25|4016.22
#2023-01-26|4060.43
#2023-01-27|4070.56
#2023-01-30|4017.77
#2023-01-31|4076.60
#2023-02-01|4119.21
#2023-02-02|4179.76
#2023-02-03|4136.48
#2023-02-06|4111.08
#2023-02-07|4164.00
#2023-02-08|4117.86
#2023-02-09|4081.50
#2023-02-10|4090.46
#2023-02-13|4137.29
#2023-02-14|4136.13
#2023-02-15|4147.60
#2023-02-16|4090.41
#2023-02-17|4079.09
#2023-02-20| .
#2023-02-21|3997.34
#2023-02-22|3991.05
#2023-02-23|4012.32
#2023-02-24|3970.04
#2023-02-27|3982.24
#2023-02-28|3970.15
#2023-03-01|3951.39
#2023-03-02|3981.35
#2023-03-03|4045.64
#2023-03-06|4048.42
#2023-03-07|3986.37
#2023-03-08|3992.01
#2023-03-09|3918.32
#2023-03-10|3861.59
#2023-03-13|3855.76
#2023-03-14|3919.29
#2023-03-15|3891.93
#2023-03-16|3960.28
#2023-03-17|3916.64
#2023-03-20|3951.57
#2023-03-21|4002.87
#2023-03-22|3936.97
#2023-03-23|3948.72
#2023-03-24|3970.99
#2023-03-27|3977.53
#2023-03-28|3971.27
#2023-03-29|4027.81
#2023-03-30|4050.83
#2023-03-31|4109.31
#2023-04-03|4124.51
#2023-04-04|4100.60
#2023-04-05|4090.38
#2023-04-06|4105.02
#2023-04-07| .
#2023-04-10|4109.11
#2023-04-11|4108.94
#2023-04-12|4091.95
#2023-04-13|4146.22
#2023-04-14|4137.64
#2023-04-17|4151.32
#2023-04-18|4154.87
#2023-04-19|4154.52
#2023-04-20|4129.79
#2023-04-21|4133.52
#2023-04-24|4137.04
#2023-04-25|4071.63
#2023-04-26|4055.99
#2023-04-27|4135.35
#2023-04-28|4169.48
#2023-05-01|4167.87
#2023-05-02|4119.58
#2023-05-03|4090.75
#2023-05-04|4061.22
#2023-05-05|4136.25
#2023-05-08|4138.12
#2023-05-09|4119.17
#2023-05-10|4137.64
#2023-05-11|4130.62
#2023-05-12|4124.08
#2023-05-15|4136.28
#2023-05-16|4109.90
#2023-05-17|4158.77
#2023-05-18|4198.05
#2023-05-19|4191.98
#2023-05-22|4192.63
#2023-05-23|4145.58
#2023-05-24|4115.24
#2023-05-25|4151.28
#2023-05-26|4205.45
#2023-05-29| .
#2023-05-30|4205.52
#2023-05-31|4179.83
#2023-06-01|4221.02
#2023-06-02|4282.37
#2023-06-05|4273.79
#2023-06-06|4283.85
#2023-06-07|4267.52
#2023-06-08|4293.93
#2023-06-09|4298.86
#2023-06-12|4338.93
#2023-06-13|4369.01
#2023-06-14|4372.59
#2023-06-15|4425.84
#2023-06-16|4409.59
#2023-06-19| .
#2023-06-20|4388.71
#2023-06-21|4365.69
#2023-06-22|4381.89
#2023-06-23|4348.33
#2023-06-26|4328.82
#2023-06-27|4378.41
#2023-06-28|4376.86
#2023-06-29|4396.44
#2023-06-30|4450.38
#2023-07-03|4455.59
#2023-07-04| .
#2023-07-05|4446.82
#2023-07-06|4411.59
#2023-07-07|4398.95
#2023-07-10|4409.53
#2023-07-11|4439.26
#2023-07-12|4472.16
#2023-07-13|4510.04
#2023-07-14|4505.42
#2023-07-17|4522.79
#2023-07-18|4554.98
#2023-07-19|4565.72
#2023-07-20|4534.87
#2023-07-21|4536.34
#2023-07-24|4554.64
#2023-07-25|4567.46
#2023-07-26|4566.75
#2023-07-27|4537.41
#2023-07-28|4582.23
#2023-07-31|4588.96
#2023-08-01|4576.73
#2023-08-02|4513.39
#2023-08-03|4501.89
#2023-08-04|4478.03
#2023-08-07|4518.44
#2023-08-08|4499.38
#2023-08-09|4467.71
#2023-08-10|4468.83
#2023-08-11|4464.05
#2023-08-14|4489.72
#2023-08-15|4437.86
#2023-08-16|4404.33
#2023-08-17|4370.36
#2023-08-18|4369.71
#2023-08-21|4399.77
#2023-08-22|4387.55
#2023-08-23|4436.01
#2023-08-24|4376.31
#2023-08-25|4405.71
#2023-08-28|4433.31
#2023-08-29|4497.63
#2023-08-30|4514.87
#2023-08-31|4507.66
#2023-09-01|4515.77
#2023-09-04| .
#2023-09-05|4496.83
#2023-09-06|4465.48
#2023-09-07|4451.14
#2023-09-08|4457.49
#2023-09-11|4487.46
#2023-09-12|4461.90
#2023-09-13|4467.44
#2023-09-14|4505.10
#2023-09-15|4450.32
#2023-09-18|4453.53
#2023-09-19|4443.95
#2023-09-20|4402.20
#2023-09-21|4330.00
#2023-09-22|4320.06
#2023-09-25|4337.44
#2023-09-26|4273.53
#2023-09-27|4274.51
#2023-09-28|4299.70
#2023-09-29|4288.05
#2023-10-02|4288.39
#2023-10-03|4229.45
#2023-10-04|4263.75
#2023-10-05|4258.19
#2023-10-06|4308.50
#2023-10-09|4335.66
#2023-10-10|4358.24
#2023-10-11|4376.95
#2023-10-12|4349.61
#2023-10-13|4327.78
#2023-10-16|4373.63
#2023-10-17|4373.20
#2023-10-18|4314.60
#2023-10-19|4278.00
#2023-10-20|4224.16
#2023-10-23|4217.04
#2023-10-24|4247.68
#2023-10-25|4186.77
#2023-10-26|4137.23
#2023-10-27|4117.37
#2023-10-30|4166.82
#2023-10-31|4193.80
#2023-11-01|4237.86
#2023-11-02|4317.78
#2023-11-03|4358.34
#2023-11-06|4365.98
#2023-11-07|4378.38
#2023-11-08|4382.78
#2023-11-09|4347.35
#2023-11-10|4415.24
#2023-11-13|4411.55
#2023-11-14|4495.70
#2023-11-15|4502.88
#2023-11-16|4508.24
#2023-11-17|4514.02
#2023-11-20|4547.38
#2023-11-21|4538.19
#2023-11-22|4556.62
#2023-11-23| .
#2023-11-24|4559.34
#2023-11-27|4550.43
#2023-11-28|4554.89
#2023-11-29|4550.58
#2023-11-30|4567.80
#2023-12-01|4594.63
#2023-12-04|4569.78
#2023-12-05|4567.18
#2023-12-06|4549.34
#2023-12-07|4585.59
#2023-12-08|4604.37
#2023-12-11|4622.44
#2023-12-12|4643.70
#2023-12-13|4707.09
#2023-12-14|4719.55
#2023-12-15|4719.19
#2023-12-18|4740.56
#2023-12-19|4768.37
#2023-12-20|4698.35
#2023-12-21|4746.75
#2023-12-22|4754.63
#2023-12-25| .
#2023-12-26|4774.75
#2023-12-27|4781.58
#2023-12-28|4783.35
#2023-12-29|4769.83
#2024-01-01| .
#2024-01-02|4742.83
#2024-01-03|4704.81
#2024-01-04|4688.68
#2024-01-05|4697.24
#2024-01-08|4763.54
#2024-01-09|4756.50
#2024-01-10|4783.45
#2024-01-11|4780.24
#2024-01-12|4783.83
#2024-01-15| .
#2024-01-16|4765.98
#2024-01-17|4739.21
#2024-01-18|4780.94
#2024-01-19|4839.81
#2024-01-22|4850.43
#2024-01-23|4864.60
#2024-01-24|4868.55
#2024-01-25|4894.16
#2024-01-26|4890.97
#2024-01-29|4927.93
#2024-01-30|4924.97
#2024-01-31|4845.65
#2024-02-01|4906.19
#2024-02-02|4958.61
#2024-02-05|4942.81
#2024-02-06|4954.23
#2024-02-07|4995.06
#2024-02-08|4997.91
#2024-02-09|5026.61
#2024-02-12|5021.84
#2024-02-13|4953.17
#2024-02-14|5000.62
#2024-02-15|5029.73
#2024-02-16|5005.57
#2024-02-19| .
#2024-02-20|4975.51
#2024-02-21|4981.80
#2024-02-22|5087.03
#2024-02-23|5088.80
#2024-02-26|5069.53
#2024-02-27|5078.18
#2024-02-28|5069.76
#2024-02-29|5096.27
#2024-03-01|5137.08
#2024-03-04|5130.95
#2024-03-05|5078.65
#2024-03-06|5104.76
#2024-03-07|5157.36
#2024-03-08|5123.69
#2024-03-11|5117.94
#2024-03-12|5175.27
#2024-03-13|5165.31
#2024-03-14|5150.48
#2024-03-15|5117.09
#2024-03-18|5149.42
#2024-03-19|5178.51
#2024-03-20|5224.62
#2024-03-21|5241.53
#2024-03-22|5234.18
#2024-03-25|5218.19
#2024-03-26|5203.58
#2024-03-27|5248.49
#2024-03-28|5254.35
#2024-03-29| .
#2024-04-01|5243.77
#2024-04-02|5205.81
#2024-04-03|5211.49
#2024-04-04|5147.21
#2024-04-05|5204.34
#2024-04-08|5202.39
#2024-04-09|5209.91
#2024-04-10|5160.64
#2024-04-11|5199.06
#2024-04-12|5123.41
#2024-04-15|5061.82
#2024-04-16|5051.41
#2024-04-17|5022.21
#2024-04-18|5011.12
#2024-04-19|4967.23
#2024-04-22|5010.60
#2024-04-23|5070.55
#2024-04-24|5071.63
#2024-04-25|5048.42
#2024-04-26|5099.96
#2024-04-29|5116.17
#2024-04-30|5035.69
#2024-05-01|5018.39
#2024-05-02|5064.20
#2024-05-03|5127.79
#2024-05-06|5180.74
#2024-05-07|5187.70
#2024-05-08|5187.67
#2024-05-09|5214.08
#2024-05-10|5222.68
#2024-05-13|5221.42
#2024-05-14|5246.68
#2024-05-15|5308.15
#2024-05-16|5297.10
#2024-05-17|5303.27
#2024-05-20|5308.13
#2024-05-21|5321.41
#2024-05-22|5307.01
#2024-05-23|5267.84
#2024-05-24|5304.72
#2024-05-27| .
#2024-05-28|5306.04
#2024-05-29|5266.95
#2024-05-30|5235.48
#2024-05-31|5277.51
#2024-06-03|5283.40
#2024-06-04|5291.34
#2024-06-05|5354.03
#2024-06-06|5352.96
#2024-06-07|5346.99
#2024-06-10|5360.79
#2024-06-11|5375.32
#2024-06-12|5421.03
#2024-06-13|5433.74
#2024-06-14|5431.60
#2024-06-17|5473.23
#2024-06-18|5487.03
#2024-06-19| .
#2024-06-20|5473.17
#2024-06-21|5464.62
#2024-06-24|5447.87
#2024-06-25|5469.30
#2024-06-26|5477.90
#2024-06-27|5482.87
#2024-06-28|5460.48
#2024-07-01|5475.09
#2024-07-02|5509.01
#2024-07-03|5537.02
#2024-07-04| .
#2024-07-05|5567.19
#2024-07-08|5572.85
#2024-07-09|5576.98
#2024-07-10|5633.91
#2024-07-11|5584.54
#2024-07-12|5615.35
#2024-07-15|5631.22
#2024-07-16|5667.20
#2024-07-17|5588.27
#2024-07-18|5544.59
#2024-07-19|5505.00
#2024-07-22|5564.41
#2024-07-23|5555.74
#2024-07-24|5427.13
#2024-07-25|5399.22
#2024-07-26|5459.10
#2024-07-29|5463.54
#2024-07-30|5436.44
#2024-07-31|5522.30
#2024-08-01|5446.68
#2024-08-02|5346.56
#2024-08-05|5186.33
#2024-08-06|5240.03
#2024-08-07|5199.50
#2024-08-08|5319.31
#2024-08-09|5344.16
#2024-08-12|5344.39
#2024-08-13|5434.43
#2024-08-14|5455.21
#2024-08-15|5543.22
#2024-08-16|5554.25
#2024-08-19|5608.25
#2024-08-20|5597.12
#2024-08-21|5620.85
#2024-08-22|5570.64
#2024-08-23|5634.61
#2024-08-26|5616.84
#2024-08-27|5625.80
#2024-08-28|5592.18
#2024-08-29|5591.96
#2024-08-30|5648.40
#2024-09-02| .
#2024-09-03|5528.93
#2024-09-04|5520.07
#2024-09-05|5503.41
#2024-09-06|5408.42
#2024-09-09|5471.05
#2024-09-10|5495.52
#2024-09-11|5554.13
#2024-09-12|5595.76
#2024-09-13|5626.02
#2024-09-16|5633.09
#2024-09-17|5634.58
#2024-09-18|5618.26
#2024-09-19|5713.64
#2024-09-20|5702.55
#2024-09-23|5718.57
#2024-09-24|5732.93
#2024-09-25|5722.26
#2024-09-26|5745.37
#2024-09-27|5738.17
#2024-09-30|5762.48
#2024-10-01|5708.75
#2024-10-02|5709.54
#2024-10-03|5699.94
#2024-10-04|5751.07
#2024-10-07|5695.94
#2024-10-08|5751.13
#2024-10-09|5792.04
#2024-10-10|5780.05
#2024-10-11|5815.03
#2024-10-14|5859.85
#2024-10-15|5815.26
#2024-10-16|5842.47
#2024-10-17|5841.47
#2024-10-18|5864.67
#2024-10-21|5853.98
#2024-10-22|5851.20
#2024-10-23|5797.42
#2024-10-24|5809.86
#2024-10-25|5808.12
#2024-10-28|5823.52
#2024-10-29|5832.92
#2024-10-30|5813.67
#2024-10-31|5705.45
#2024-11-01|5728.80
#2024-11-04|5712.69
#2024-11-05|5782.76
#2024-11-06|5929.04
#2024-11-07|5973.10
#2024-11-08|5995.54
#2024-11-11|6001.35
#2024-11-12|5983.99
#2024-11-13|5985.38
#2024-11-14|5949.17
#2024-11-15|5870.62
#2024-11-18|5893.62
#2024-11-19|5916.98
#2024-11-20|5917.11
