Table Data - OMRX Total Bond Index
| Title | OMRX Total Bond Index |
|---|---|
| Series ID | NASDAQOMRXBOND |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-03-31 |
| Last Updated | 2026-03-31 10:55 PM CDT |
| Notes | For more information about this series, see: OMRXBOND Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 4725.39 |
| 2008-11-18 | 4727.60 |
| 2008-11-19 | 4729.49 |
| 2008-11-20 | 4759.99 |
| 2008-11-21 | . |
| 2008-11-24 | 4761.80 |
| 2008-11-25 | 4766.49 |
| 2008-11-26 | 4779.99 |
| 2008-11-27 | . |
| 2008-11-28 | 4782.26 |
| 2008-12-01 | 4792.99 |
| 2008-12-02 | 4811.52 |
| 2008-12-03 | 4822.92 |
| 2008-12-04 | 4848.80 |
| 2008-12-05 | 4838.38 |
| 2008-12-08 | 4826.82 |
| 2008-12-09 | . |
| 2008-12-10 | 4812.36 |
| 2008-12-11 | . |
| 2008-12-12 | 4817.67 |
| 2008-12-15 | 4822.96 |
| 2008-12-16 | 4834.49 |
| 2008-12-17 | 4877.73 |
| 2008-12-18 | 4878.07 |
| 2008-12-19 | 4881.09 |
| 2008-12-22 | 4886.15 |
| 2008-12-23 | 4895.73 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 4902.99 |
| 2008-12-30 | 4903.67 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 4907.48 |
| 2009-01-05 | 4897.01 |
| 2009-01-06 | . |
| 2009-01-07 | 4891.26 |
| 2009-01-08 | 4892.54 |
| 2009-01-09 | 4898.70 |
| 2009-01-12 | 4896.77 |
| 2009-01-13 | 4909.55 |
| 2009-01-14 | 4901.79 |
| 2009-01-15 | 4907.71 |
| 2009-01-16 | 4894.73 |
| 2009-01-19 | . |
| 2009-01-20 | 4890.69 |
| 2009-01-21 | 4887.70 |
| 2009-01-22 | 4883.29 |
| 2009-01-23 | 4872.06 |
| 2009-01-26 | 4847.61 |
| 2009-01-27 | 4852.84 |
| 2009-01-28 | 4860.54 |
| 2009-01-29 | 4859.03 |
| 2009-01-30 | 4858.15 |
| 2009-02-02 | 4865.04 |
| 2009-02-03 | 4876.56 |
| 2009-02-04 | 4865.81 |
| 2009-02-05 | 4876.26 |
| 2009-02-06 | 4865.11 |
| 2009-02-09 | 4867.91 |
| 2009-02-10 | 4885.31 |
| 2009-02-11 | 4920.73 |
| 2009-02-12 | 4921.72 |
| 2009-02-13 | 4911.27 |
| 2009-02-16 | . |
| 2009-02-17 | 4929.21 |
| 2009-02-18 | 4932.98 |
| 2009-02-19 | 4920.14 |
| 2009-02-20 | 4933.51 |
| 2009-02-23 | 4937.89 |
| 2009-02-24 | 4946.13 |
| 2009-02-25 | 4945.03 |
| 2009-02-26 | 4928.55 |
| 2009-02-27 | 4935.03 |
| 2009-03-02 | 4939.12 |
| 2009-03-03 | 4932.69 |
| 2009-03-04 | 4931.77 |
| 2009-03-05 | 4934.88 |
| 2009-03-06 | 4940.46 |
| 2009-03-09 | . |
| 2009-03-10 | 4938.05 |
| 2009-03-11 | 4926.58 |
| 2009-03-12 | 4932.13 |
| 2009-03-13 | 4929.33 |
| 2009-03-16 | 4932.19 |
| 2009-03-17 | 4931.74 |
| 2009-03-18 | 4927.61 |
| 2009-03-19 | 4939.81 |
| 2009-03-20 | 4938.99 |
| 2009-03-23 | 4919.31 |
| 2009-03-24 | . |
| 2009-03-25 | . |
| 2009-03-26 | . |
| 2009-03-27 | . |
| 2009-03-30 | 4921.81 |
| 2009-03-31 | 4936.32 |
| 2009-04-01 | 4933.75 |
| 2009-04-02 | 4919.87 |
| 2009-04-03 | 4912.78 |
| 2009-04-06 | 4904.62 |
| 2009-04-07 | 4909.38 |
| 2009-04-08 | 4913.22 |
| 2009-04-09 | 4912.99 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 4924.15 |
| 2009-04-15 | 4940.11 |
| 2009-04-16 | 4940.28 |
| 2009-04-17 | 4935.05 |
| 2009-04-20 | 4946.91 |
| 2009-04-21 | 4949.64 |
| 2009-04-22 | 4938.77 |
| 2009-04-23 | 4934.78 |
| 2009-04-24 | 4923.08 |
| 2009-04-27 | 4932.34 |
| 2009-04-28 | 4933.55 |
| 2009-04-29 | 4931.41 |
| 2009-04-30 | 4924.68 |
| 2009-05-01 | . |
| 2009-05-04 | 4912.92 |
| 2009-05-05 | 4911.22 |
| 2009-05-06 | 4902.84 |
| 2009-05-07 | 4887.43 |
| 2009-05-08 | 4892.80 |
| 2009-05-11 | 4903.32 |
| 2009-05-12 | 4892.63 |
| 2009-05-13 | 4894.99 |
| 2009-05-14 | 4902.77 |
| 2009-05-15 | 4901.55 |
| 2009-05-18 | 4902.42 |
| 2009-05-19 | 4894.08 |
| 2009-05-20 | 4888.65 |
| 2009-05-21 | . |
| 2009-05-22 | 4882.74 |
| 2009-05-25 | . |
| 2009-05-26 | 4888.27 |
| 2009-05-27 | 4884.42 |
| 2009-05-28 | 4876.58 |
| 2009-05-29 | 4878.91 |
| 2009-06-01 | 4872.61 |
| 2009-06-02 | 4875.10 |
| 2009-06-03 | 4883.89 |
| 2009-06-04 | 4880.55 |
| 2009-06-05 | 4878.05 |
| 2009-06-08 | 4869.91 |
| 2009-06-09 | 4873.31 |
| 2009-06-10 | 4872.72 |
| 2009-06-11 | 4871.91 |
| 2009-06-12 | 4890.59 |
| 2009-06-15 | 4905.02 |
| 2009-06-16 | 4905.59 |
| 2009-06-17 | 4907.95 |
| 2009-06-18 | 4907.20 |
| 2009-06-19 | . |
| 2009-06-22 | 4908.68 |
| 2009-06-23 | 4907.89 |
| 2009-06-24 | 4911.76 |
| 2009-06-25 | 4920.95 |
| 2009-06-26 | 4926.70 |
| 2009-06-29 | 4929.25 |
| 2009-06-30 | 4928.52 |
| 2009-07-01 | 4927.76 |
| 2009-07-02 | 4958.42 |
| 2009-07-03 | . |
| 2009-07-06 | 4960.90 |
| 2009-07-07 | 4961.01 |
| 2009-07-08 | 4966.88 |
| 2009-07-09 | 4966.44 |
| 2009-07-10 | 4973.24 |
| 2009-07-13 | 4981.72 |
| 2009-07-14 | 4974.89 |
| 2009-07-15 | 4970.12 |
| 2009-07-16 | 4974.18 |
| 2009-07-17 | 4972.79 |
| 2009-07-20 | 4967.26 |
| 2009-07-21 | 4971.01 |
| 2009-07-22 | 4973.51 |
| 2009-07-23 | 4968.23 |
| 2009-07-24 | 4962.04 |
| 2009-07-27 | 4955.43 |
| 2009-07-28 | 4962.43 |
| 2009-07-29 | 4966.20 |
| 2009-07-30 | 4957.57 |
| 2009-07-31 | 4966.66 |
| 2009-08-03 | 4957.86 |
| 2009-08-04 | 4950.90 |
| 2009-08-05 | 4952.00 |
| 2009-08-06 | 4951.48 |
| 2009-08-07 | 4941.67 |
| 2009-08-10 | 4943.48 |
| 2009-08-11 | 4951.89 |
| 2009-08-12 | 4947.85 |
| 2009-08-13 | 4945.73 |
| 2009-08-14 | 4956.27 |
| 2009-08-17 | 4958.45 |
| 2009-08-18 | 4960.66 |
| 2009-08-19 | 4972.70 |
| 2009-08-20 | 4972.72 |
| 2009-08-21 | 4965.11 |
| 2009-08-24 | 4958.16 |
| 2009-08-25 | 4963.97 |
| 2009-08-26 | 4971.46 |
| 2009-08-27 | 4977.72 |
| 2009-08-28 | 4974.47 |
| 2009-08-31 | 4980.13 |
| 2009-09-01 | 4977.52 |
| 2009-09-02 | 4982.16 |
| 2009-09-03 | 4989.30 |
| 2009-09-04 | 4990.77 |
| 2009-09-07 | . |
| 2009-09-08 | 4986.70 |
| 2009-09-09 | 4981.00 |
| 2009-09-10 | 4987.74 |
| 2009-09-11 | 4995.16 |
| 2009-09-14 | 4995.22 |
| 2009-09-15 | 4988.48 |
| 2009-09-16 | 4984.96 |
| 2009-09-17 | 4982.33 |
| 2009-09-18 | 4984.00 |
| 2009-09-21 | 4980.85 |
| 2009-09-22 | 4977.63 |
| 2009-09-23 | 4977.69 |
| 2009-09-24 | 4985.72 |
| 2009-09-25 | 4989.33 |
| 2009-09-28 | 4992.50 |
| 2009-09-29 | 4994.60 |
| 2009-09-30 | 5001.74 |
| 2009-10-01 | 5003.73 |
| 2009-10-02 | 5017.08 |
| 2009-10-05 | 5022.47 |
| 2009-10-06 | 5020.22 |
| 2009-10-07 | 5019.31 |
| 2009-10-08 | 5026.77 |
| 2009-10-09 | 5013.93 |
| 2009-10-12 | 5014.62 |
| 2009-10-13 | 5018.28 |
| 2009-10-14 | 5013.35 |
| 2009-10-15 | 5008.42 |
| 2009-10-16 | 5009.95 |
| 2009-10-19 | 5009.91 |
| 2009-10-20 | 5017.85 |
| 2009-10-21 | 5011.35 |
| 2009-10-22 | 5017.48 |
| 2009-10-23 | 5010.87 |
| 2009-10-26 | 5007.00 |
| 2009-10-27 | 5024.97 |
| 2009-10-28 | 5029.73 |
| 2009-10-29 | 5023.86 |
| 2009-10-30 | 5026.93 |
| 2009-11-02 | . |
| 2009-11-03 | 5036.63 |
| 2009-11-04 | 5028.77 |
| 2009-11-05 | 5022.00 |
| 2009-11-06 | 5021.60 |
| 2009-11-09 | 5028.84 |
| 2009-11-10 | 5026.97 |
| 2009-11-11 | 5023.15 |
| 2009-11-12 | 5017.45 |
| 2009-11-13 | 5018.36 |
| 2009-11-16 | 5024.50 |
| 2009-11-17 | 5032.33 |
| 2009-11-18 | 5035.08 |
| 2009-11-19 | 5037.44 |
| 2009-11-20 | 5033.95 |
| 2009-11-23 | 5034.12 |
| 2009-11-24 | 5037.50 |
| 2009-11-25 | 5035.77 |
| 2009-11-26 | . |
| 2009-11-27 | 5051.65 |
| 2009-11-30 | 5053.24 |
| 2009-12-01 | 5054.62 |
| 2009-12-02 | 5054.19 |
| 2009-12-03 | 5048.48 |
| 2009-12-04 | 5039.80 |
| 2009-12-07 | 5046.86 |
| 2009-12-08 | 5052.95 |
| 2009-12-09 | 5054.23 |
| 2009-12-10 | 5049.88 |
| 2009-12-11 | 5040.58 |
| 2009-12-14 | 5043.76 |
| 2009-12-15 | 5045.46 |
| 2009-12-16 | 5055.28 |
| 2009-12-17 | 5067.38 |
| 2009-12-18 | 5070.40 |
| 2009-12-21 | 5066.58 |
| 2009-12-22 | 5060.65 |
| 2009-12-23 | 5062.87 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 5055.74 |
| 2009-12-29 | 5053.21 |
| 2009-12-30 | 5053.32 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 5046.58 |
| 2010-01-05 | 5045.44 |
| 2010-01-06 | . |
| 2010-01-07 | 5052.40 |
| 2010-01-08 | 5057.13 |
| 2010-01-11 | 5061.61 |
| 2010-01-12 | 5067.95 |
| 2010-01-13 | 5066.04 |
| 2010-01-14 | 5066.20 |
| 2010-01-15 | 5073.30 |
| 2010-01-18 | . |
| 2010-01-19 | 5071.05 |
| 2010-01-20 | 5079.36 |
| 2010-01-21 | 5078.24 |
| 2010-01-22 | 5086.08 |
| 2010-01-25 | 5083.71 |
| 2010-01-26 | 5085.19 |
| 2010-01-27 | 5085.43 |
| 2010-01-28 | 5082.48 |
| 2010-01-29 | 5080.19 |
| 2010-02-01 | 5079.17 |
| 2010-02-02 | 5078.89 |
| 2010-02-03 | 5076.17 |
| 2010-02-04 | 5085.33 |
| 2010-02-05 | 5093.78 |
| 2010-02-08 | 5091.36 |
| 2010-02-09 | 5089.07 |
| 2010-02-10 | 5088.35 |
| 2010-02-11 | 5070.30 |
| 2010-02-12 | 5065.13 |
| 2010-02-15 | . |
| 2010-02-16 | 5070.32 |
| 2010-02-17 | 5072.75 |
| 2010-02-18 | 5069.79 |
| 2010-02-19 | 5067.39 |
| 2010-02-22 | 5069.64 |
| 2010-02-23 | 5085.26 |
| 2010-02-24 | 5090.10 |
| 2010-02-25 | 5091.45 |
| 2010-02-26 | 5096.81 |
| 2010-03-01 | 5106.44 |
| 2010-03-02 | 5106.50 |
| 2010-03-03 | 5104.33 |
| 2010-03-04 | 5106.40 |
| 2010-03-05 | 5101.76 |
| 2010-03-08 | 5100.84 |
| 2010-03-09 | 5106.41 |
| 2010-03-10 | 5098.04 |
| 2010-03-11 | 5095.58 |
| 2010-03-12 | 5092.44 |
| 2010-03-15 | 5097.77 |
| 2010-03-16 | 5105.70 |
| 2010-03-17 | 5111.72 |
| 2010-03-18 | 5108.02 |
| 2010-03-19 | 5109.88 |
| 2010-03-22 | 5115.01 |
| 2010-03-23 | 5120.03 |
| 2010-03-24 | 5117.28 |
| 2010-03-25 | 5114.51 |
| 2010-03-26 | 5112.31 |
| 2010-03-29 | 5117.48 |
| 2010-03-30 | 5119.19 |
| 2010-03-31 | 5122.83 |
| 2010-04-01 | 5120.23 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 5115.99 |
| 2010-04-07 | 5121.69 |
| 2010-04-08 | 5126.33 |
| 2010-04-09 | 5121.02 |
| 2010-04-12 | 5120.29 |
| 2010-04-13 | 5128.42 |
| 2010-04-14 | 5128.77 |
| 2010-04-15 | 5128.93 |
| 2010-04-16 | 5133.35 |
| 2010-04-19 | 5133.83 |
| 2010-04-20 | 5136.39 |
| 2010-04-21 | 5140.74 |
| 2010-04-22 | 5150.64 |
| 2010-04-23 | 5147.30 |
| 2010-04-26 | 5153.59 |
| 2010-04-27 | 5166.45 |
| 2010-04-28 | 5173.25 |
| 2010-04-29 | 5168.73 |
| 2010-04-30 | 5168.46 |
| 2010-05-03 | 5152.18 |
| 2010-05-04 | 5164.96 |
| 2010-05-05 | 5180.15 |
| 2010-05-06 | 5187.09 |
| 2010-05-07 | 5204.01 |
| 2010-05-10 | 5177.67 |
| 2010-05-11 | 5189.11 |
| 2010-05-12 | 5192.17 |
| 2010-05-13 | . |
| 2010-05-14 | 5208.93 |
| 2010-05-17 | 5208.45 |
| 2010-05-18 | 5214.95 |
| 2010-05-19 | 5223.58 |
| 2010-05-20 | 5237.54 |
| 2010-05-21 | 5229.06 |
| 2010-05-24 | 5225.03 |
| 2010-05-25 | 5237.63 |
| 2010-05-26 | 5226.64 |
| 2010-05-27 | 5221.21 |
| 2010-05-28 | 5209.51 |
| 2010-05-31 | . |
| 2010-06-01 | 5208.80 |
| 2010-06-02 | 5205.70 |
| 2010-06-03 | 5200.25 |
| 2010-06-04 | 5212.76 |
| 2010-06-07 | 5227.30 |
| 2010-06-08 | 5236.47 |
| 2010-06-09 | 5236.71 |
| 2010-06-10 | 5225.31 |
| 2010-06-11 | 5224.27 |
| 2010-06-14 | 5228.84 |
| 2010-06-15 | 5225.67 |
| 2010-06-16 | 5224.98 |
| 2010-06-17 | 5218.69 |
| 2010-06-18 | 5200.52 |
| 2010-06-21 | 5191.59 |
| 2010-06-22 | 5195.43 |
| 2010-06-23 | 5203.53 |
| 2010-06-24 | 5211.28 |
| 2010-06-25 | . |
| 2010-06-28 | 5210.91 |
| 2010-06-29 | 5209.18 |
| 2010-06-30 | 5206.03 |
| 2010-07-01 | 5217.31 |
| 2010-07-02 | 5217.01 |
| 2010-07-05 | 5222.65 |
| 2010-07-06 | 5215.95 |
| 2010-07-07 | 5220.65 |
| 2010-07-08 | 5214.91 |
| 2010-07-09 | 5210.90 |
| 2010-07-12 | 5214.52 |
| 2010-07-13 | 5212.51 |
| 2010-07-14 | 5211.83 |
| 2010-07-15 | 5210.27 |
| 2010-07-16 | 5210.63 |
| 2010-07-19 | 5210.93 |
| 2010-07-20 | 5216.76 |
| 2010-07-21 | 5217.42 |
| 2010-07-22 | 5219.61 |
| 2010-07-23 | 5212.93 |
| 2010-07-26 | 5205.46 |
| 2010-07-27 | 5200.25 |
| 2010-07-28 | 5202.16 |
| 2010-07-29 | 5204.10 |
| 2010-07-30 | 5208.77 |
| 2010-08-02 | 5203.88 |
| 2010-08-03 | 5217.39 |
| 2010-08-04 | 5221.29 |
| 2010-08-05 | 5228.55 |
| 2010-08-06 | 5235.96 |
| 2010-08-09 | 5240.06 |
| 2010-08-10 | 5242.79 |
| 2010-08-11 | 5261.58 |
| 2010-08-12 | 5270.03 |
| 2010-08-13 | 5271.30 |
| 2010-08-16 | 5282.04 |
| 2010-08-17 | 5279.34 |
| 2010-08-18 | 5286.09 |
| 2010-08-19 | 5284.89 |
| 2010-08-20 | 5288.38 |
| 2010-08-23 | 5284.62 |
| 2010-08-24 | 5302.24 |
| 2010-08-25 | 5309.36 |
| 2010-08-26 | 5309.20 |
| 2010-08-27 | 5308.53 |
| 2010-08-30 | 5305.95 |
| 2010-08-31 | 5304.79 |
| 2010-09-01 | 5289.03 |
| 2010-09-02 | 5280.10 |
| 2010-09-03 | 5267.67 |
| 2010-09-06 | 5268.27 |
| 2010-09-07 | 5278.71 |
| 2010-09-08 | 5265.75 |
| 2010-09-09 | 5259.86 |
| 2010-09-10 | 5246.95 |
| 2010-09-13 | 5238.57 |
| 2010-09-14 | 5244.40 |
| 2010-09-15 | 5235.87 |
| 2010-09-16 | 5230.38 |
| 2010-09-17 | 5238.93 |
| 2010-09-20 | 5232.53 |
| 2010-09-21 | 5239.35 |
| 2010-09-22 | 5251.45 |
| 2010-09-23 | 5263.14 |
| 2010-09-24 | 5254.80 |
| 2010-09-27 | 5265.94 |
| 2010-09-28 | 5270.68 |
| 2010-09-29 | 5257.61 |
| 2010-09-30 | 5247.02 |
| 2010-10-01 | 5241.49 |
| 2010-10-04 | 5251.30 |
| 2010-10-05 | 5256.17 |
| 2010-10-06 | 5265.74 |
| 2010-10-07 | 5261.75 |
| 2010-10-08 | 5262.02 |
| 2010-10-11 | 5262.87 |
| 2010-10-12 | 5264.79 |
| 2010-10-13 | 5258.95 |
| 2010-10-14 | 5247.61 |
| 2010-10-15 | 5231.30 |
| 2010-10-18 | 5231.93 |
| 2010-10-19 | 5227.37 |
| 2010-10-20 | 5221.96 |
| 2010-10-21 | 5214.83 |
| 2010-10-22 | 5203.43 |
| 2010-10-25 | 5197.76 |
| 2010-10-26 | 5199.10 |
| 2010-10-27 | 5188.33 |
| 2010-10-28 | 5188.65 |
| 2010-10-29 | 5204.68 |
| 2010-11-01 | 5213.88 |
| 2010-11-02 | 5217.15 |
| 2010-11-03 | 5219.83 |
| 2010-11-04 | 5219.99 |
| 2010-11-05 | 5227.13 |
| 2010-11-08 | 5223.24 |
| 2010-11-09 | 5225.47 |
| 2010-11-10 | 5223.22 |
| 2010-11-11 | 5223.39 |
| 2010-11-12 | 5214.44 |
| 2010-11-15 | 5202.63 |
| 2010-11-16 | 5205.87 |
| 2010-11-17 | 5207.79 |
| 2010-11-18 | 5199.20 |
| 2010-11-19 | 5199.60 |
| 2010-11-22 | 5203.72 |
| 2010-11-23 | 5218.86 |
| 2010-11-24 | 5211.29 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 5188.86 |
| 2010-11-30 | 5192.89 |
| 2010-12-01 | 5181.01 |
| 2010-12-02 | 5171.37 |
| 2010-12-03 | 5166.19 |
| 2010-12-06 | 5173.90 |
| 2010-12-07 | 5166.27 |
| 2010-12-08 | 5156.37 |
| 2010-12-09 | 5157.98 |
| 2010-12-10 | 5160.74 |
| 2010-12-13 | 5155.93 |
| 2010-12-14 | 5149.55 |
| 2010-12-15 | 5149.14 |
| 2010-12-16 | 5140.43 |
| 2010-12-17 | 5148.38 |
| 2010-12-20 | 5157.71 |
| 2010-12-21 | 5159.46 |
| 2010-12-22 | 5157.47 |
| 2010-12-23 | 5161.58 |
| 2010-12-24 | . |
| 2010-12-27 | 5150.79 |
| 2010-12-28 | 5157.75 |
| 2010-12-29 | 5150.13 |
| 2010-12-30 | 5152.65 |
| 2010-12-31 | . |
| 2011-01-03 | 5153.99 |
| 2011-01-04 | 5158.68 |
| 2011-01-05 | 5164.33 |
| 2011-01-06 | . |
| 2011-01-07 | 5156.35 |
| 2011-01-10 | 5160.14 |
| 2011-01-11 | 5160.15 |
| 2011-01-12 | 5150.79 |
| 2011-01-13 | 5146.52 |
| 2011-01-14 | 5147.59 |
| 2011-01-17 | 5147.16 |
| 2011-01-18 | 5142.33 |
| 2011-01-19 | 5144.91 |
| 2011-01-20 | 5138.39 |
| 2011-01-21 | 5132.86 |
| 2011-01-24 | 5133.00 |
| 2011-01-25 | 5132.79 |
| 2011-01-26 | 5126.38 |
| 2011-01-27 | 5121.10 |
| 2011-01-28 | 5122.57 |
| 2011-01-31 | 5130.55 |
| 2011-02-01 | 5117.37 |
| 2011-02-02 | 5119.39 |
| 2011-02-03 | 5118.93 |
| 2011-02-04 | 5115.17 |
| 2011-02-07 | 5114.58 |
| 2011-02-08 | 5114.20 |
| 2011-02-09 | 5113.67 |
| 2011-02-10 | 5115.19 |
| 2011-02-11 | 5119.08 |
| 2011-02-14 | 5110.69 |
| 2011-02-15 | 5109.07 |
| 2011-02-16 | 5119.32 |
| 2011-02-17 | 5132.29 |
| 2011-02-18 | 5129.78 |
| 2011-02-21 | . |
| 2011-02-22 | 5135.70 |
| 2011-02-23 | 5140.16 |
| 2011-02-24 | 5144.01 |
| 2011-02-25 | 5139.40 |
| 2011-02-28 | 5136.74 |
| 2011-03-01 | 5127.49 |
| 2011-03-02 | 5126.80 |
| 2011-03-03 | 5113.21 |
| 2011-03-04 | 5116.80 |
| 2011-03-07 | 5116.21 |
| 2011-03-08 | 5120.86 |
| 2011-03-09 | 5120.77 |
| 2011-03-10 | 5125.89 |
| 2011-03-11 | 5132.23 |
| 2011-03-14 | 5136.77 |
| 2011-03-15 | 5156.02 |
| 2011-03-16 | 5163.42 |
| 2011-03-17 | 5152.62 |
| 2011-03-18 | 5147.03 |
| 2011-03-21 | 5136.09 |
| 2011-03-22 | 5133.76 |
| 2011-03-23 | 5139.47 |
| 2011-03-24 | 5143.80 |
| 2011-03-25 | 5139.45 |
| 2011-03-28 | 5137.66 |
| 2011-03-29 | . |
| 2011-03-30 | 5142.56 |
| 2011-03-31 | 5149.25 |
| 2011-04-01 | 5142.85 |
| 2011-04-04 | 5148.29 |
| 2011-04-05 | 5154.96 |
| 2011-04-06 | 5152.98 |
| 2011-04-07 | 5149.61 |
| 2011-04-08 | 5137.03 |
| 2011-04-11 | 5135.91 |
| 2011-04-12 | 5148.45 |
| 2011-04-13 | 5147.23 |
| 2011-04-14 | 5153.57 |
| 2011-04-15 | 5150.59 |
| 2011-04-18 | 5159.90 |
| 2011-04-19 | 5162.88 |
| 2011-04-20 | 5166.81 |
| 2011-04-21 | 5166.29 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 5174.28 |
| 2011-04-27 | 5173.51 |
| 2011-04-28 | 5180.57 |
| 2011-04-29 | 5183.90 |
| 2011-05-02 | 5180.05 |
| 2011-05-03 | 5191.60 |
| 2011-05-04 | 5193.41 |
| 2011-05-05 | 5200.53 |
| 2011-05-06 | 5208.08 |
| 2011-05-09 | 5225.56 |
| 2011-05-10 | 5225.72 |
| 2011-05-11 | 5219.71 |
| 2011-05-12 | 5222.40 |
| 2011-05-13 | 5223.60 |
| 2011-05-16 | 5220.08 |
| 2011-05-17 | 5226.09 |
| 2011-05-18 | 5237.62 |
| 2011-05-19 | 5235.63 |
| 2011-05-20 | 5239.22 |
| 2011-05-23 | 5248.38 |
| 2011-05-24 | 5241.91 |
| 2011-05-25 | 5248.42 |
| 2011-05-26 | 5253.55 |
| 2011-05-27 | 5257.25 |
| 2011-05-30 | . |
| 2011-05-31 | 5251.33 |
| 2011-06-01 | 5247.45 |
| 2011-06-02 | . |
| 2011-06-03 | 5253.05 |
| 2011-06-06 | . |
| 2011-06-07 | 5245.24 |
| 2011-06-08 | 5251.99 |
| 2011-06-09 | 5261.32 |
| 2011-06-10 | 5271.74 |
| 2011-06-13 | 5274.37 |
| 2011-06-14 | 5271.13 |
| 2011-06-15 | 5275.70 |
| 2011-06-16 | 5283.95 |
| 2011-06-17 | 5278.65 |
| 2011-06-20 | 5279.78 |
| 2011-06-21 | 5280.56 |
| 2011-06-22 | 5281.35 |
| 2011-06-23 | 5285.07 |
| 2011-06-24 | . |
| 2011-06-27 | 5295.76 |
| 2011-06-28 | 5291.58 |
| 2011-06-29 | 5280.94 |
| 2011-06-30 | 5275.47 |
| 2011-07-01 | 5268.57 |
| 2011-07-04 | . |
| 2011-07-05 | 5266.18 |
| 2011-07-06 | 5277.97 |
| 2011-07-07 | 5273.76 |
| 2011-07-08 | 5288.83 |
| 2011-07-11 | 5315.03 |
| 2011-07-12 | 5317.77 |
| 2011-07-13 | 5320.11 |
| 2011-07-14 | 5317.10 |
| 2011-07-15 | 5321.80 |
| 2011-07-18 | 5322.39 |
| 2011-07-19 | 5313.64 |
| 2011-07-20 | 5307.87 |
| 2011-07-21 | 5293.55 |
| 2011-07-22 | 5306.35 |
| 2011-07-25 | 5313.77 |
| 2011-07-26 | 5321.75 |
| 2011-07-27 | 5334.81 |
| 2011-07-28 | 5345.60 |
| 2011-07-29 | 5353.07 |
| 2011-08-01 | 5356.15 |
| 2011-08-02 | 5359.49 |
| 2011-08-03 | 5367.30 |
| 2011-08-04 | 5383.14 |
| 2011-08-05 | 5389.01 |
| 2011-08-08 | 5406.58 |
| 2011-08-09 | 5417.64 |
| 2011-08-10 | 5449.96 |
| 2011-08-11 | 5452.51 |
| 2011-08-12 | 5432.59 |
| 2011-08-15 | 5430.89 |
| 2011-08-16 | 5423.76 |
| 2011-08-17 | 5434.11 |
| 2011-08-18 | 5470.05 |
| 2011-08-19 | 5459.18 |
| 2011-08-22 | 5456.56 |
| 2011-08-23 | 5455.09 |
| 2011-08-24 | 5444.04 |
| 2011-08-25 | 5445.73 |
| 2011-08-26 | 5454.72 |
| 2011-08-29 | 5439.30 |
| 2011-08-30 | 5447.41 |
| 2011-08-31 | 5440.43 |
| 2011-09-01 | 5434.88 |
| 2011-09-02 | 5449.99 |
| 2011-09-05 | 5465.37 |
| 2011-09-06 | 5472.30 |
| 2011-09-07 | 5469.26 |
| 2011-09-08 | 5478.51 |
| 2011-09-09 | 5503.49 |
| 2011-09-12 | 5521.91 |
| 2011-09-13 | 5513.53 |
| 2011-09-14 | 5498.13 |
| 2011-09-15 | 5484.26 |
| 2011-09-16 | 5493.33 |
| 2011-09-19 | 5506.43 |
| 2011-09-20 | 5512.41 |
| 2011-09-21 | 5514.17 |
| 2011-09-22 | 5526.15 |
| 2011-09-23 | 5537.05 |
| 2011-09-26 | 5527.66 |
| 2011-09-27 | 5501.41 |
| 2011-09-28 | 5500.27 |
| 2011-09-29 | 5502.34 |
| 2011-09-30 | 5513.77 |
| 2011-10-03 | 5522.57 |
| 2011-10-04 | 5533.22 |
| 2011-10-05 | 5517.75 |
| 2011-10-06 | 5509.46 |
| 2011-10-07 | 5499.55 |
| 2011-10-10 | 5488.41 |
| 2011-10-11 | 5484.28 |
| 2011-10-12 | 5470.93 |
| 2011-10-13 | 5484.03 |
| 2011-10-14 | 5474.81 |
| 2011-10-17 | 5484.97 |
| 2011-10-18 | 5495.91 |
| 2011-10-19 | 5489.75 |
| 2011-10-20 | 5485.23 |
| 2011-10-21 | 5482.63 |
| 2011-10-24 | 5486.88 |
| 2011-10-25 | 5483.75 |
| 2011-10-26 | 5487.87 |
| 2011-10-27 | 5471.52 |
| 2011-10-28 | 5467.04 |
| 2011-10-31 | 5484.22 |
| 2011-11-01 | 5517.57 |
| 2011-11-02 | 5510.14 |
| 2011-11-03 | 5515.07 |
| 2011-11-04 | 5512.19 |
| 2011-11-07 | 5518.30 |
| 2011-11-08 | 5516.68 |
| 2011-11-09 | 5539.61 |
| 2011-11-10 | 5543.07 |
| 2011-11-11 | 5540.55 |
| 2011-11-14 | 5548.31 |
| 2011-11-15 | 5557.41 |
| 2011-11-16 | 5553.04 |
| 2011-11-17 | 5543.92 |
| 2011-11-18 | 5534.81 |
| 2011-11-21 | 5548.86 |
| 2011-11-22 | 5551.27 |
| 2011-11-23 | 5557.92 |
| 2011-11-24 | 5570.85 |
| 2011-11-25 | 5575.16 |
| 2011-11-28 | 5560.53 |
| 2011-11-29 | 5554.00 |
| 2011-11-30 | 5563.14 |
| 2011-12-01 | 5556.44 |
| 2011-12-02 | 5558.41 |
| 2011-12-05 | 5556.37 |
| 2011-12-06 | 5556.65 |
| 2011-12-07 | 5564.88 |
| 2011-12-08 | 5570.46 |
| 2011-12-09 | 5573.63 |
| 2011-12-12 | 5580.65 |
| 2011-12-13 | 5575.26 |
| 2011-12-14 | 5587.36 |
| 2011-12-15 | 5580.47 |
| 2011-12-16 | 5586.56 |
| 2011-12-19 | 5587.96 |
| 2011-12-20 | 5573.73 |
| 2011-12-21 | 5579.09 |
| 2011-12-22 | 5575.63 |
| 2011-12-23 | 5577.74 |
| 2011-12-26 | . |
| 2011-12-27 | 5584.87 |
| 2011-12-28 | 5583.04 |
| 2011-12-29 | 5589.50 |
| 2011-12-30 | 5587.07 |
| 2012-01-02 | 5575.32 |
| 2012-01-03 | 5568.88 |
| 2012-01-04 | 5567.32 |
| 2012-01-05 | 5569.30 |
| 2012-01-06 | . |
| 2012-01-09 | 5573.91 |
| 2012-01-10 | 5574.42 |
| 2012-01-11 | 5584.56 |
| 2012-01-12 | 5594.78 |
| 2012-01-13 | 5601.47 |
| 2012-01-16 | 5600.71 |
| 2012-01-17 | 5593.55 |
| 2012-01-18 | 5594.28 |
| 2012-01-19 | 5584.60 |
| 2012-01-20 | 5574.18 |
| 2012-01-23 | 5565.74 |
| 2012-01-24 | 5559.52 |
| 2012-01-25 | 5568.86 |
| 2012-01-26 | 5579.85 |
| 2012-01-27 | 5582.65 |
| 2012-01-30 | 5588.64 |
| 2012-01-31 | 5595.32 |
| 2012-02-01 | 5595.80 |
| 2012-02-02 | 5581.90 |
| 2012-02-03 | 5569.42 |
| 2012-02-06 | 5572.69 |
| 2012-02-07 | 5569.23 |
| 2012-02-08 | 5565.11 |
| 2012-02-09 | 5564.39 |
| 2012-02-10 | 5576.06 |
| 2012-02-13 | 5574.85 |
| 2012-02-14 | 5578.55 |
| 2012-02-15 | 5581.69 |
| 2012-02-16 | 5587.15 |
| 2012-02-17 | 5576.43 |
| 2012-02-20 | 5567.42 |
| 2012-02-21 | 5567.37 |
| 2012-02-22 | 5574.50 |
| 2012-02-23 | 5575.02 |
| 2012-02-24 | 5574.45 |
| 2012-02-27 | 5578.03 |
| 2012-02-28 | 5572.46 |
| 2012-02-29 | 5573.79 |
| 2012-03-01 | 5571.70 |
| 2012-03-02 | 5581.70 |
| 2012-03-05 | 5584.79 |
| 2012-03-06 | 5592.86 |
| 2012-03-07 | 5597.56 |
| 2012-03-08 | 5595.02 |
| 2012-03-09 | 5593.25 |
| 2012-03-12 | 5600.12 |
| 2012-03-13 | 5586.14 |
| 2012-03-14 | 5576.65 |
| 2012-03-15 | 5570.07 |
| 2012-03-16 | 5552.32 |
| 2012-03-19 | 5554.81 |
| 2012-03-20 | 5554.75 |
| 2012-03-21 | 5562.31 |
| 2012-03-22 | 5573.55 |
| 2012-03-23 | 5577.68 |
| 2012-03-26 | 5567.20 |
| 2012-03-27 | 5567.55 |
| 2012-03-28 | 5565.27 |
| 2012-03-29 | 5565.28 |
| 2012-03-30 | 5563.59 |
| 2012-04-02 | 5560.19 |
| 2012-04-03 | 5565.69 |
| 2012-04-04 | 5574.19 |
| 2012-04-05 | 5589.19 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 5609.45 |
| 2012-04-11 | 5601.59 |
| 2012-04-12 | 5600.11 |
| 2012-04-13 | 5606.43 |
| 2012-04-16 | 5608.63 |
| 2012-04-17 | 5601.45 |
| 2012-04-18 | 5597.51 |
| 2012-04-19 | 5602.01 |
| 2012-04-20 | 5602.49 |
| 2012-04-23 | 5612.54 |
| 2012-04-24 | 5602.78 |
| 2012-04-25 | 5596.96 |
| 2012-04-26 | 5600.02 |
| 2012-04-27 | 5601.84 |
| 2012-04-30 | 5602.37 |
| 2012-05-01 | . |
| 2012-05-02 | 5618.00 |
| 2012-05-03 | 5620.33 |
| 2012-05-04 | 5625.34 |
| 2012-05-07 | 5630.69 |
| 2012-05-08 | 5632.86 |
| 2012-05-09 | 5642.63 |
| 2012-05-10 | 5650.82 |
| 2012-05-11 | 5658.82 |
| 2012-05-14 | 5669.05 |
| 2012-05-15 | 5667.27 |
| 2012-05-16 | 5669.32 |
| 2012-05-17 | . |
| 2012-05-18 | 5675.13 |
| 2012-05-21 | 5668.47 |
| 2012-05-22 | 5658.16 |
| 2012-05-23 | 5664.04 |
| 2012-05-24 | 5665.17 |
| 2012-05-25 | 5670.91 |
| 2012-05-28 | 5676.79 |
| 2012-05-29 | 5675.56 |
| 2012-05-30 | 5681.89 |
| 2012-05-31 | 5688.06 |
| 2012-06-01 | 5700.65 |
| 2012-06-04 | 5705.52 |
| 2012-06-05 | 5709.94 |
| 2012-06-06 | . |
| 2012-06-07 | 5660.88 |
| 2012-06-08 | 5673.41 |
| 2012-06-11 | 5668.77 |
| 2012-06-12 | 5659.11 |
| 2012-06-13 | 5651.01 |
| 2012-06-14 | 5656.27 |
| 2012-06-15 | 5661.25 |
| 2012-06-18 | 5667.59 |
| 2012-06-19 | 5665.29 |
| 2012-06-20 | 5661.49 |
| 2012-06-21 | 5670.30 |
| 2012-06-22 | . |
| 2012-06-25 | 5684.97 |
| 2012-06-26 | 5672.58 |
| 2012-06-27 | 5663.07 |
| 2012-06-28 | 5665.77 |
| 2012-06-29 | 5653.71 |
| 2012-07-02 | 5661.13 |
| 2012-07-03 | 5663.20 |
| 2012-07-04 | 5671.26 |
| 2012-07-05 | 5689.26 |
| 2012-07-06 | 5705.54 |
| 2012-07-09 | 5705.60 |
| 2012-07-10 | 5703.43 |
| 2012-07-11 | 5705.71 |
| 2012-07-12 | 5709.62 |
| 2012-07-13 | 5713.73 |
| 2012-07-16 | 5718.75 |
| 2012-07-17 | 5712.27 |
| 2012-07-18 | 5721.34 |
| 2012-07-19 | 5719.77 |
| 2012-07-20 | 5727.14 |
| 2012-07-23 | 5729.30 |
| 2012-07-24 | 5724.41 |
| 2012-07-25 | 5723.01 |
| 2012-07-26 | 5712.26 |
| 2012-07-27 | 5702.56 |
| 2012-07-30 | 5693.25 |
| 2012-07-31 | 5700.30 |
| 2012-08-01 | 5696.92 |
| 2012-08-02 | 5710.02 |
| 2012-08-03 | 5695.86 |
| 2012-08-06 | 5692.32 |
| 2012-08-07 | 5686.45 |
| 2012-08-08 | 5696.05 |
| 2012-08-09 | 5689.56 |
| 2012-08-10 | 5698.81 |
| 2012-08-13 | 5700.93 |
| 2012-08-14 | 5696.35 |
| 2012-08-15 | 5691.25 |
| 2012-08-16 | 5694.26 |
| 2012-08-17 | 5694.79 |
| 2012-08-20 | 5693.58 |
| 2012-08-21 | 5691.31 |
| 2012-08-22 | 5702.10 |
| 2012-08-23 | 5709.78 |
| 2012-08-24 | 5713.28 |
| 2012-08-27 | 5712.39 |
| 2012-08-28 | 5719.74 |
| 2012-08-29 | 5716.89 |
| 2012-08-30 | 5722.24 |
| 2012-08-31 | 5716.42 |
| 2012-09-03 | 5724.39 |
| 2012-09-04 | 5725.26 |
| 2012-09-05 | 5722.71 |
| 2012-09-06 | 5715.04 |
| 2012-09-07 | 5720.43 |
| 2012-09-10 | 5722.22 |
| 2012-09-11 | 5726.62 |
| 2012-09-12 | 5713.96 |
| 2012-09-13 | 5723.33 |
| 2012-09-14 | 5709.77 |
#2012-09-17|5708.91
#2012-09-18|5715.34
#2012-09-19|5719.70
#2012-09-20|5728.31
#2012-09-21|5723.73
#2012-09-24|5726.52
#2012-09-25|5726.16
#2012-09-26|5736.49
#2012-09-27|5735.55
#2012-09-28|5738.05
#2012-10-01|5734.95
#2012-10-02|5739.75
#2012-10-03|5749.06
#2012-10-04|5750.32
#2012-10-05|5742.36
#2012-10-08|5749.22
#2012-10-09|5748.09
#2012-10-10|5748.63
#2012-10-11|5753.05
#2012-10-12|5757.28
#2012-10-15|5755.49
#2012-10-16|5744.77
#2012-10-17|5733.53
#2012-10-18|5722.89
#2012-10-19|5724.51
#2012-10-22|5723.88
#2012-10-23|5731.78
#2012-10-24|5745.12
#2012-10-25|5737.15
#2012-10-26|5742.54
#2012-10-29|5748.10
#2012-10-30|5746.26
#2012-10-31|5745.52
#2012-11-01|5752.99
#2012-11-02|5756.48
#2012-11-05|5763.74
#2012-11-06|5762.18
#2012-11-07|5770.05
#2012-11-08|5773.12
#2012-11-09|5779.61
#2012-11-12|5777.46
#2012-11-13|5777.23
#2012-11-14|5774.63
#2012-11-15|5772.46
#2012-11-16|5771.95
#2012-11-19|5769.32
#2012-11-20|5757.91
#2012-11-21|5752.49
#2012-11-22|5752.36
#2012-11-23|5750.47
#2012-11-26|5756.55
#2012-11-27|5754.90
#2012-11-28|5764.12
#2012-11-29|5761.97
#2012-11-30|5761.26
#2012-12-03|5756.50
#2012-12-04|5757.61
#2012-12-05|5766.74
#2012-12-06|5770.16
#2012-12-07|5773.91
#2012-12-10|5777.11
#2012-12-11|5775.88
#2012-12-12|5775.57
#2012-12-13|5775.71
#2012-12-14|5772.03
#2012-12-17|5769.69
#2012-12-18|5766.51
#2012-12-19|5761.12
#2012-12-20|5759.71
#2012-12-21|5761.78
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|5765.65
#2012-12-28|5770.94
#2012-12-31| .
#2013-01-01| .
#2013-01-02|5758.56
#2013-01-03|5755.15
#2013-01-04|5748.67
#2013-01-07|5745.64
#2013-01-08|5753.75
#2013-01-09|5755.46
#2013-01-10|5743.12
#2013-01-11|5739.05
#2013-01-14|5746.81
#2013-01-15|5750.45
#2013-01-16|5750.35
#2013-01-17|5738.66
#2013-01-18|5738.70
#2013-01-21|5734.91
#2013-01-22|5738.31
#2013-01-23|5744.06
#2013-01-24|5741.91
#2013-01-25|5732.47
#2013-01-28|5723.72
#2013-01-29|5722.93
#2013-01-30|5714.54
#2013-01-31|5717.46
#2013-02-01|5716.93
#2013-02-04|5718.03
#2013-02-05|5716.46
#2013-02-06|5718.58
#2013-02-07|5721.39
#2013-02-08|5717.94
#2013-02-11|5716.13
#2013-02-12|5711.75
#2013-02-13|5698.03
#2013-02-14|5708.67
#2013-02-15|5712.94
#2013-02-18|5711.81
#2013-02-19|5707.27
#2013-02-20|5702.99
#2013-02-21|5712.51
#2013-02-22|5716.63
#2013-02-25|5712.55
#2013-02-26|5726.75
#2013-02-27|5735.96
#2013-02-28|5731.38
#2013-03-01|5726.19
#2013-03-04|5721.98
#2013-03-05|5711.50
#2013-03-06|5709.79
#2013-03-07|5712.13
#2013-03-08|5709.56
#2013-03-11|5714.64
#2013-03-12|5720.61
#2013-03-13|5726.24
#2013-03-14|5725.98
#2013-03-15|5728.04
#2013-03-18|5735.08
#2013-03-19|5735.68
#2013-03-20|5736.11
#2013-03-21|5742.97
#2013-03-22|5746.90
#2013-03-25|5749.93
#2013-03-26|5751.67
#2013-03-27|5756.54
#2013-03-28|5759.87
#2013-03-29| .
#2013-04-01| .
#2013-04-02|5751.39
#2013-04-03|5755.26
#2013-04-04|5770.76
#2013-04-05|5781.47
#2013-04-08|5780.82
#2013-04-09|5780.21
#2013-04-10|5772.36
#2013-04-11|5772.80
#2013-04-12|5780.15
#2013-04-15|5784.96
#2013-04-16|5782.28
#2013-04-17|5799.36
#2013-04-18|5808.55
#2013-04-19|5803.68
#2013-04-22|5810.01
#2013-04-23|5815.24
#2013-04-24|5817.07
#2013-04-25|5815.52
#2013-04-26|5815.77
#2013-04-29|5814.80
#2013-04-30|5811.30
#2013-05-01| .
#2013-05-02|5816.15
#2013-05-03|5807.27
#2013-05-06|5801.63
#2013-05-07|5797.69
#2013-05-08|5798.85
#2013-05-09| .
#2013-05-10|5793.41
#2013-05-13|5795.26
#2013-05-14|5801.45
#2013-05-15|5800.07
#2013-05-16|5805.86
#2013-05-17|5805.92
#2013-05-20|5796.81
#2013-05-21|5791.96
#2013-05-22|5802.42
#2013-05-23|5793.18
#2013-05-24|5797.63
#2013-05-27|5795.87
#2013-05-28|5793.09
#2013-05-29|5780.13
#2013-05-30|5777.95
#2013-05-31|5775.62
#2013-06-03|5768.34
#2013-06-04|5768.99
#2013-06-05|5773.09
#2013-06-06| .
#2013-06-07|5772.66
#2013-06-10|5774.67
#2013-06-11|5765.05
#2013-06-12|5764.73
#2013-06-13|5770.28
#2013-06-14|5774.41
#2013-06-17|5773.86
#2013-06-18|5766.44
#2013-06-19|5758.96
#2013-06-20|5730.37
#2013-06-21| .
#2013-06-24|5705.84
#2013-06-25|5709.51
#2013-06-26|5719.68
#2013-06-27|5728.53
#2013-06-28|5719.66
#2013-07-01|5714.45
#2013-07-02|5720.31
#2013-07-03|5730.26
#2013-07-04|5737.35
#2013-07-05|5723.37
#2013-07-08|5731.55
#2013-07-09|5739.68
#2013-07-10|5741.20
#2013-07-11|5747.08
#2013-07-12|5757.41
#2013-07-15|5752.36
#2013-07-16|5758.36
#2013-07-17|5761.97
#2013-07-18|5763.76
#2013-07-19|5760.08
#2013-07-22|5757.17
#2013-07-23|5749.29
#2013-07-24|5743.22
#2013-07-25|5738.22
#2013-07-26|5743.86
#2013-07-29|5740.98
#2013-07-30|5747.27
#2013-07-31|5746.71
#2013-08-01|5747.86
#2013-08-02|5751.92
#2013-08-05|5747.66
#2013-08-06|5748.15
#2013-08-07|5751.05
#2013-08-08|5749.91
#2013-08-09|5746.85
#2013-08-12|5748.72
#2013-08-13|5734.33
#2013-08-14|5726.15
#2013-08-15|5712.97
#2013-08-16|5714.89
#2013-08-19|5710.21
#2013-08-20|5719.27
#2013-08-21|5717.05
#2013-08-22|5699.34
#2013-08-23|5691.14
#2013-08-26|5697.22
#2013-08-27|5705.00
#2013-08-28|5694.68
#2013-08-29|5698.65
#2013-08-30|5704.09
#2013-09-02|5694.36
#2013-09-03|5687.71
#2013-09-04|5686.15
#2013-09-05|5667.79
#2013-09-06|5681.51
#2013-09-09|5681.88
#2013-09-10|5671.56
#2013-09-11|5676.56
#2013-09-12|5682.09
#2013-09-13|5692.61
#2013-09-16|5701.71
#2013-09-17|5694.36
#2013-09-18|5694.41
#2013-09-19|5709.90
#2013-09-20|5708.30
#2013-09-23|5712.39
#2013-09-24|5718.34
#2013-09-25|5728.15
#2013-09-26|5727.84
#2013-09-27|5733.17
#2013-09-30|5733.92
#2013-10-01|5724.92
#2013-10-02|5724.56
#2013-10-03|5722.49
#2013-10-04|5726.03
#2013-10-07|5731.36
#2013-10-08|5730.16
#2013-10-09|5735.58
#2013-10-10|5737.22
#2013-10-11|5740.40
#2013-10-14|5740.61
#2013-10-15|5737.87
#2013-10-16|5731.27
#2013-10-17|5741.23
#2013-10-18|5746.82
#2013-10-21|5748.78
#2013-10-22|5757.44
#2013-10-23|5760.94
#2013-10-24|5764.96
#2013-10-25|5761.21
#2013-10-28|5769.57
#2013-10-29|5770.93
#2013-10-30|5778.02
#2013-10-31|5776.68
#2013-11-01|5779.06
#2013-11-04|5779.05
#2013-11-05|5765.63
#2013-11-06|5764.39
#2013-11-07|5781.31
#2013-11-08|5774.67
#2013-11-11|5773.93
#2013-11-12|5786.17
#2013-11-13|5796.84
#2013-11-14|5800.11
#2013-11-15|5804.08
#2013-11-18|5813.35
#2013-11-19|5816.23
#2013-11-20|5817.21
#2013-11-21|5810.61
#2013-11-22|5800.61
#2013-11-25|5802.89
#2013-11-26|5807.93
#2013-11-27|5812.89
#2013-11-28|5814.10
#2013-11-29|5810.21
#2013-12-02|5796.83
#2013-12-03|5796.51
#2013-12-04|5791.53
#2013-12-05|5789.21
#2013-12-06|5790.95
#2013-12-09|5798.29
#2013-12-10|5802.91
#2013-12-11|5803.72
#2013-12-12|5805.48
#2013-12-13|5809.77
#2013-12-16|5813.68
#2013-12-17|5817.10
#2013-12-18|5811.02
#2013-12-19|5800.75
#2013-12-20|5798.33
#2013-12-23|5796.82
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|5788.79
#2013-12-30|5788.43
#2013-12-31| .
#2014-01-01| .
#2014-01-02|5792.41
#2014-01-03|5794.66
#2014-01-06| .
#2014-01-07|5803.27
#2014-01-08|5807.01
#2014-01-09|5803.40
#2014-01-10|5809.83
#2014-01-13|5813.51
#2014-01-14|5807.90
#2014-01-15|5804.22
#2014-01-16|5812.44
#2014-01-17|5814.15
#2014-01-20|5821.34
#2014-01-21|5819.49
#2014-01-22|5815.12
#2014-01-23|5821.66
#2014-01-24|5829.46
#2014-01-27|5827.24
#2014-01-28|5825.46
#2014-01-29|5831.01
#2014-01-30|5833.04
#2014-01-31|5840.27
#2014-02-03|5839.10
#2014-02-04|5838.58
#2014-02-05|5839.93
#2014-02-06|5832.17
#2014-02-07|5840.04
#2014-02-10|5839.74
#2014-02-11|5837.79
#2014-02-12|5839.07
#2014-02-13|5842.50
#2014-02-14|5839.24
#2014-02-17|5839.32
#2014-02-18|5850.28
#2014-02-19|5859.36
#2014-02-20|5857.10
#2014-02-21|5854.99
#2014-02-24|5853.41
#2014-02-25|5853.72
#2014-02-26|5860.65
#2014-02-27|5867.41
#2014-02-28|5853.37
#2014-03-03|5863.43
#2014-03-04|5860.47
#2014-03-05|5859.81
#2014-03-06|5857.73
#2014-03-07|5854.87
#2014-03-10|5860.29
#2014-03-11|5860.57
#2014-03-12|5874.66
#2014-03-13|5878.43
#2014-03-14|5884.81
#2014-03-17|5879.81
#2014-03-18|5879.86
#2014-03-19|5876.52
#2014-03-20|5860.43
#2014-03-21|5863.54
#2014-03-24|5867.16
#2014-03-25|5875.53
#2014-03-26|5884.19
#2014-03-27|5887.32
#2014-03-28|5884.99
#2014-03-31|5884.93
#2014-04-01|5882.43
#2014-04-02|5880.93
#2014-04-03|5884.89
#2014-04-04|5888.12
#2014-04-07|5896.49
#2014-04-08|5893.83
#2014-04-09|5895.41
#2014-04-10|5910.94
#2014-04-11|5923.29
#2014-04-14|5923.25
#2014-04-15|5931.95
#2014-04-16|5928.25
#2014-04-17|5925.62
#2014-04-18| .
#2014-04-21| .
#2014-04-22|5917.38
#2014-04-23|5920.70
#2014-04-24|5924.69
#2014-04-25|5931.33
#2014-04-28|5926.00
#2014-04-29|5932.05
#2014-04-30|5931.59
#2014-05-01| .
#2014-05-02|5936.16
#2014-05-05|5943.43
#2014-05-06|5939.14
#2014-05-07|5938.39
#2014-05-08|5943.70
#2014-05-09|5949.05
#2014-05-12|5947.27
#2014-05-13|5952.67
#2014-05-14|5962.21
#2014-05-15|5969.01
#2014-05-16|5962.81
#2014-05-19|5964.39
#2014-05-20|5962.48
#2014-05-21|5958.72
#2014-05-22|5959.61
#2014-05-23|5965.63
#2014-05-26|5964.03
#2014-05-27|5966.33
#2014-05-28|5969.45
#2014-05-29| .
#2014-05-30|5971.15
#2014-06-02|5970.54
#2014-06-03|5964.02
#2014-06-04|5961.66
#2014-06-05|5964.27
#2014-06-06| .
#2014-06-09|5975.98
#2014-06-10|5976.52
#2014-06-11|5978.18
#2014-06-12|5981.25
#2014-06-13|5977.01
#2014-06-16|5982.12
#2014-06-17|5976.33
#2014-06-18|5972.72
#2014-06-19|5980.22
#2014-06-20| .
#2014-06-23|5984.12
#2014-06-24|5985.18
#2014-06-25|5996.89
#2014-06-26|6000.27
#2014-06-27|5998.06
#2014-06-30|5998.93
#2014-07-01|6000.24
#2014-07-02|5996.98
#2014-07-03|6016.96
#2014-07-04|6027.78
#2014-07-07|6032.53
#2014-07-08|6036.10
#2014-07-09|6035.12
#2014-07-10|6033.85
#2014-07-11|6034.82
#2014-07-14|6035.39
#2014-07-15|6037.94
#2014-07-16|6040.07
#2014-07-17|6044.94
#2014-07-18|6048.10
#2014-07-21|6049.41
#2014-07-22|6046.64
#2014-07-23|6050.92
#2014-07-24|6046.53
#2014-07-25|6049.90
#2014-07-28|6049.01
#2014-07-29|6052.01
#2014-07-30|6051.00
#2014-07-31|6044.92
#2014-08-01|6047.06
#2014-08-04|6049.54
#2014-08-05|6044.56
#2014-08-06|6051.67
#2014-08-07|6059.37
#2014-08-08|6062.87
#2014-08-11|6058.48
#2014-08-12|6058.29
#2014-08-13|6058.44
#2014-08-14|6061.09
#2014-08-15|6062.10
#2014-08-18|6059.57
#2014-08-19|6066.90
#2014-08-20|6071.19
#2014-08-21|6069.07
#2014-08-22|6068.15
#2014-08-25|6078.67
#2014-08-26|6083.11
#2014-08-27|6094.65
#2014-08-28|6100.91
#2014-08-29|6099.07
#2014-09-01|6099.88
#2014-09-02|6092.20
#2014-09-03|6091.80
#2014-09-04|6099.05
#2014-09-05|6108.39
#2014-09-08|6108.31
#2014-09-09|6099.80
#2014-09-10|6094.06
#2014-09-11|6094.02
#2014-09-12|6083.01
#2014-09-15|6079.96
#2014-09-16|6082.17
#2014-09-17|6086.79
#2014-09-18|6077.64
#2014-09-19|6081.29
#2014-09-22|6084.20
#2014-09-23|6085.16
#2014-09-24|6088.35
#2014-09-25|6093.75
#2014-09-26|6094.68
#2014-09-29|6094.05
#2014-09-30|6094.55
#2014-10-01|6101.62
#2014-10-02|6100.07
#2014-10-03|6096.62
#2014-10-06|6100.60
#2014-10-07|6107.31
#2014-10-08|6110.18
#2014-10-09|6116.13
#2014-10-10|6117.50
#2014-10-13|6116.52
#2014-10-14|6137.26
#2014-10-15|6159.13
#2014-10-16|6152.18
#2014-10-17|6140.28
#2014-10-20|6147.08
#2014-10-21|6145.50
#2014-10-22|6146.49
#2014-10-23|6140.21
#2014-10-24|6144.45
#2014-10-27|6147.70
#2014-10-28|6163.29
#2014-10-29|6167.34
#2014-10-30|6168.51
#2014-10-31|6164.30
#2014-11-03|6157.21
#2014-11-04|6163.35
#2014-11-05|6160.69
#2014-11-06|6161.86
#2014-11-07|6162.63
#2014-11-10|6163.37
#2014-11-11|6170.37
#2014-11-12|6171.74
#2014-11-13|6169.46
#2014-11-14|6170.76
#2014-11-17|6170.02
#2014-11-18|6173.04
#2014-11-19|6164.69
#2014-11-20|6168.90
#2014-11-21|6173.10
#2014-11-24|6172.48
#2014-11-25|6176.47
#2014-11-26|6180.78
#2014-11-27|6185.40
#2014-11-28|6184.48
#2014-12-01|6180.69
#2014-12-02|6173.35
#2014-12-03|6172.57
#2014-12-04|6170.67
#2014-12-05|6170.39
#2014-12-08|6174.47
#2014-12-09|6179.15
#2014-12-10|6184.01
#2014-12-11|6188.62
#2014-12-12|6194.20
#2014-12-15|6196.43
#2014-12-16|6205.51
#2014-12-17|6203.61
#2014-12-18|6190.47
#2014-12-19|6186.91
#2014-12-22|6186.53
#2014-12-23|6188.41
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|6195.36
#2014-12-30|6197.51
#2014-12-31| .
#2015-01-01| .
#2015-01-02|6203.91
#2015-01-05|6202.95
#2015-01-06| .
#2015-01-07|6213.37
#2015-01-08|6214.67
#2015-01-09|6218.07
#2015-01-12|6223.24
#2015-01-13|6219.25
#2015-01-14|6226.71
#2015-01-15|6232.32
#2015-01-16|6240.31
#2015-01-19|6243.45
#2015-01-20|6244.96
#2015-01-21|6240.63
#2015-01-22|6243.85
#2015-01-23|6259.91
#2015-01-26|6252.30
#2015-01-27|6250.15
#2015-01-28|6247.16
#2015-01-29|6253.41
#2015-01-30|6266.64
#2015-02-02|6280.38
#2015-02-03|6272.20
#2015-02-04|6268.38
#2015-02-05|6270.40
#2015-02-06|6271.98
#2015-02-09|6271.49
#2015-02-10|6264.86
#2015-02-11|6270.12
#2015-02-12|6299.57
#2015-02-13|6306.23
#2015-02-16|6302.94
#2015-02-17|6300.46
#2015-02-18|6292.92
#2015-02-19|6288.75
#2015-02-20|6283.13
#2015-02-23|6274.96
#2015-02-24|6272.23
#2015-02-25|6272.98
#2015-02-26|6275.66
#2015-02-27|6258.18
#2015-03-02|6252.94
#2015-03-03|6246.01
#2015-03-04|6242.70
#2015-03-05|6237.86
#2015-03-06|6238.69
#2015-03-09|6249.77
#2015-03-10|6258.36
#2015-03-11|6258.01
#2015-03-12|6270.38
#2015-03-13|6274.33
#2015-03-16|6277.02
#2015-03-17|6278.00
#2015-03-18|6310.22
#2015-03-19|6306.19
#2015-03-20|6311.66
#2015-03-23|6311.39
#2015-03-24|6315.39
#2015-03-25|6314.97
#2015-03-26|6313.37
#2015-03-27|6313.49
#2015-03-30|6307.32
#2015-03-31|6308.62
#2015-04-01|6311.19
#2015-04-02|6311.02
#2015-04-03| .
#2015-04-06| .
#2015-04-07|6312.76
#2015-04-08|6316.19
#2015-04-09|6316.10
#2015-04-10|6319.39
#2015-04-13|6321.54
#2015-04-14|6328.81
#2015-04-15|6330.95
#2015-04-16|6335.30
#2015-04-17|6340.54
#2015-04-20|6337.55
#2015-04-21|6329.48
#2015-04-22|6326.96
#2015-04-23|6323.80
#2015-04-24|6324.91
#2015-04-27|6326.92
#2015-04-28|6329.36
#2015-04-29|6314.91
#2015-04-30|6304.12
#2015-05-01| .
#2015-05-04|6288.46
#2015-05-05|6271.43
#2015-05-06|6259.50
#2015-05-07|6251.55
#2015-05-08|6260.18
#2015-05-11|6256.68
#2015-05-12|6251.56
#2015-05-13|6265.50
#2015-05-14| .
#2015-05-15|6266.49
#2015-05-18|6267.08
#2015-05-19|6265.17
#2015-05-20|6258.54
#2015-05-21|6255.03
#2015-05-22|6256.00
#2015-05-25|6256.06
#2015-05-26|6260.05
#2015-05-27|6261.74
#2015-05-28|6266.20
#2015-05-29|6272.45
#2015-06-01|6272.43
#2015-06-02|6253.14
#2015-06-03|6228.58
#2015-06-04|6229.13
#2015-06-05|6228.65
#2015-06-08|6224.55
#2015-06-09|6214.58
#2015-06-10|6213.18
#2015-06-11|6201.94
#2015-06-12|6202.76
#2015-06-15|6205.97
#2015-06-16|6205.21
#2015-06-17|6203.63
#2015-06-18|6214.38
#2015-06-19| .
#2015-06-22|6205.59
#2015-06-23|6204.99
#2015-06-24|6210.83
#2015-06-25|6209.58
#2015-06-26|6203.05
#2015-06-29|6212.81
#2015-06-30|6215.52
#2015-07-01|6210.25
#2015-07-02|6232.70
#2015-07-03|6246.93
#2015-07-06|6248.91
#2015-07-07|6266.79
#2015-07-08|6263.57
#2015-07-09|6262.76
#2015-07-10|6246.74
#2015-07-13|6237.55
#2015-07-14|6245.56
#2015-07-15|6250.48
#2015-07-16|6244.13
#2015-07-17|6250.05
#2015-07-20|6253.33
#2015-07-21|6252.66
#2015-07-22|6256.89
#2015-07-23|6260.64
#2015-07-24|6266.57
#2015-07-27|6269.18
#2015-07-28|6264.02
#2015-07-29|6264.18
#2015-07-30|6266.32
#2015-07-31|6264.58
#2015-08-03|6265.42
#2015-08-04|6266.44
#2015-08-05|6260.64
#2015-08-06|6268.05
#2015-08-07|6276.12
#2015-08-10|6281.69
#2015-08-11|6291.76
#2015-08-12|6300.20
#2015-08-13|6282.92
#2015-08-14|6281.49
#2015-08-17|6282.96
#2015-08-18|6284.01
#2015-08-19|6289.12
#2015-08-20|6300.36
#2015-08-21|6301.70
#2015-08-24|6313.67
#2015-08-25|6293.30
#2015-08-26|6294.33
#2015-08-27|6285.26
#2015-08-28|6289.08
#2015-08-31|6283.79
#2015-09-01|6277.55
#2015-09-02|6275.31
#2015-09-03|6278.10
#2015-09-04|6285.63
#2015-09-07|6291.94
#2015-09-08|6289.73
#2015-09-09|6286.11
#2015-09-10|6286.15
#2015-09-11|6284.07
#2015-09-14|6284.64
#2015-09-15|6266.67
#2015-09-16|6254.95
#2015-09-17|6247.49
#2015-09-18|6273.19
#2015-09-21|6267.92
#2015-09-22|6274.61
#2015-09-23|6273.10
#2015-09-24|6277.47
#2015-09-25|6265.10
#2015-09-28|6271.80
#2015-09-29|6271.29
#2015-09-30|6265.37
#2015-10-01|6274.95
#2015-10-02|6290.28
#2015-10-05|6278.77
#2015-10-06|6268.96
#2015-10-07|6265.42
#2015-10-08|6269.36
#2015-10-09|6266.53
#2015-10-12|6268.52
#2015-10-13|6264.52
#2015-10-14|6272.17
#2015-10-15|6276.46
#2015-10-16|6275.50
#2015-10-19|6275.31
#2015-10-20|6261.83
#2015-10-21|6258.12
#2015-10-22|6266.61
#2015-10-23|6262.68
#2015-10-26|6268.22
#2015-10-27|6274.94
#2015-10-28|6288.11
#2015-10-29|6275.39
#2015-10-30|6275.50
#2015-11-02|6269.27
#2015-11-03|6269.99
#2015-11-04|6267.93
#2015-11-05|6261.78
#2015-11-06|6244.67
#2015-11-09|6242.63
#2015-11-10|6248.44
#2015-11-11|6250.51
#2015-11-12|6235.73
#2015-11-13|6243.78
#2015-11-16|6246.78
#2015-11-17|6247.52
#2015-11-18|6250.57
#2015-11-19|6246.59
#2015-11-20|6254.53
#2015-11-23|6249.31
#2015-11-24|6254.04
#2015-11-25|6262.92
#2015-11-26|6269.79
#2015-11-27|6271.54
#2015-11-30|6265.48
#2015-12-01|6267.61
#2015-12-02|6269.56
#2015-12-03|6246.28
#2015-12-04|6230.74
#2015-12-07|6239.53
#2015-12-08|6237.92
#2015-12-09|6235.50
#2015-12-10|6244.63
#2015-12-11|6252.04
#2015-12-14|6251.35
#2015-12-15|6238.36
#2015-12-16|6233.55
#2015-12-17|6229.39
#2015-12-18|6235.56
#2015-12-21|6230.96
#2015-12-22|6226.84
#2015-12-23|6222.77
#2015-12-24| .
#2015-12-25| .
#2015-12-28|6220.54
#2015-12-29|6221.82
#2015-12-30|6228.85
#2015-12-31| .
#2016-01-01| .
#2016-01-04|6240.66
#2016-01-05|6247.91
#2016-01-06| .
#2016-01-07|6252.11
#2016-01-08|6255.67
#2016-01-11|6255.06
#2016-01-12|6256.64
#2016-01-13|6261.16
#2016-01-14|6272.46
#2016-01-15|6275.72
#2016-01-18|6272.09
#2016-01-19|6268.70
#2016-01-20|6283.25
#2016-01-21|6291.36
#2016-01-22|6281.28
#2016-01-25|6282.62
#2016-01-26|6283.98
#2016-01-27|6281.39
#2016-01-28|6286.37
#2016-01-29|6296.68
#2016-02-01|6297.46
#2016-02-02|6300.39
#2016-02-03|6305.72
#2016-02-04|6306.87
#2016-02-05|6308.62
#2016-02-08|6318.82
#2016-02-09|6317.56
#2016-02-10|6320.86
#2016-02-11|6331.74
#2016-02-12|6327.42
#2016-02-15|6319.79
#2016-02-16|6315.01
#2016-02-17|6316.35
#2016-02-18|6314.30
#2016-02-19|6318.99
#2016-02-22|6320.06
#2016-02-23|6313.86
#2016-02-24|6324.71
#2016-02-25|6327.31
#2016-02-26|6328.61
#2016-02-29|6326.32
#2016-03-01|6325.39
#2016-03-02|6318.00
#2016-03-03|6321.72
#2016-03-04|6320.15
#2016-03-07|6321.63
#2016-03-08|6328.67
#2016-03-09|6323.48
#2016-03-10|6321.69
#2016-03-11|6315.73
#2016-03-14|6313.49
#2016-03-15|6310.83
#2016-03-16|6312.17
#2016-03-17|6323.51
#2016-03-18|6328.08
#2016-03-21|6327.62
#2016-03-22|6329.68
#2016-03-23|6330.24
#2016-03-24|6332.37
#2016-03-25| .
#2016-03-28| .
#2016-03-29|6332.65
#2016-03-30|6329.49
#2016-03-31|6329.08
#2016-04-01|6332.55
#2016-04-04|6334.90
#2016-04-05|6341.50
#2016-04-06|6342.02
#2016-04-07|6336.50
#2016-04-08|6336.25
#2016-04-11|6336.63
#2016-04-12|6328.89
#2016-04-13|6326.35
#2016-04-14|6323.73
#2016-04-15|6325.62
#2016-04-18|6328.47
#2016-04-19|6325.57
#2016-04-20|6327.82
#2016-04-21|6316.99
#2016-04-22|6308.48
#2016-04-25|6305.72
#2016-04-26|6304.22
#2016-04-27|6309.64
#2016-04-28|6312.75
#2016-04-29|6312.26
#2016-05-02|6312.77
#2016-05-03|6323.25
#2016-05-04|6325.38
#2016-05-05| .
#2016-05-06|6329.91
#2016-05-09|6332.03
#2016-05-10|6334.83
#2016-05-11|6338.79
#2016-05-12|6338.09
#2016-05-13|6339.23
#2016-05-16|6336.07
#2016-05-17|6336.66
#2016-05-18|6334.20
#2016-05-19|6335.09
#2016-05-20|6333.75
#2016-05-23|6336.04
#2016-05-24|6334.76
#2016-05-25|6333.85
#2016-05-26|6334.09
#2016-05-27|6335.68
#2016-05-30|6331.69
#2016-05-31|6336.45
#2016-06-01|6341.38
#2016-06-02|6343.29
#2016-06-03|6352.94
#2016-06-06| .
#2016-06-07|6358.54
#2016-06-08|6365.95
#2016-06-09|6374.24
#2016-06-10|6380.21
#2016-06-13|6380.81
#2016-06-14|6382.18
#2016-06-15|6375.85
#2016-06-16|6385.70
#2016-06-17|6375.73
#2016-06-20|6366.74
#2016-06-21|6365.18
#2016-06-22|6363.51
#2016-06-23|6360.68
#2016-06-24| .
#2016-06-27|6400.35
#2016-06-28|6401.63
#2016-06-29|6411.53
#2016-06-30|6419.50
#2016-07-01|6427.28
#2016-07-04|6433.17
#2016-07-05|6442.02
#2016-07-06|6441.81
#2016-07-07|6436.24
#2016-07-08|6431.94
#2016-07-11|6435.73
#2016-07-12|6429.64
#2016-07-13|6433.25
#2016-07-14|6428.12
#2016-07-15|6425.41
#2016-07-18|6431.59
#2016-07-19|6432.96
#2016-07-20|6432.15
#2016-07-21|6430.78
#2016-07-22|6431.40
#2016-07-25|6432.61
#2016-07-26|6431.95
#2016-07-27|6435.63
#2016-07-28|6446.58
#2016-07-29|6448.22
#2016-08-01|6458.54
#2016-08-02|6448.80
#2016-08-03|6448.54
#2016-08-04|6450.80
#2016-08-05|6453.54
#2016-08-08|6449.92
#2016-08-09|6450.58
#2016-08-10|6458.81
#2016-08-11|6457.77
#2016-08-12|6459.91
#2016-08-15|6457.67
#2016-08-16|6456.96
#2016-08-17|6455.85
#2016-08-18|6455.57
#2016-08-19|6449.49
#2016-08-22|6450.81
#2016-08-23|6455.90
#2016-08-24|6454.76
#2016-08-25|6453.85
#2016-08-26|6455.17
#2016-08-29|6451.60
#2016-08-30|6455.86
#2016-08-31|6456.09
#2016-09-01|6451.28
#2016-09-02|6448.81
#2016-09-05|6448.88
#2016-09-06|6449.11
#2016-09-07|6449.05
#2016-09-08|6443.04
#2016-09-09|6430.19
#2016-09-12|6425.76
#2016-09-13|6430.08
#2016-09-14|6429.78
#2016-09-15|6426.60
#2016-09-16|6431.11
#2016-09-19|6429.10
#2016-09-20|6432.11
#2016-09-21|6431.20
#2016-09-22|6439.27
#2016-09-23|6443.39
#2016-09-26|6446.72
#2016-09-27|6455.06
#2016-09-28|6454.06
#2016-09-29|6449.35
#2016-09-30|6452.33
#2016-10-03|6450.47
#2016-10-04|6448.19
#2016-10-05|6438.55
#2016-10-06|6435.58
#2016-10-07|6434.56
#2016-10-10|6430.31
#2016-10-11|6441.93
#2016-10-12|6441.39
#2016-10-13|6440.98
#2016-10-14|6436.24
#2016-10-17|6435.49
#2016-10-18|6437.09
#2016-10-19|6440.58
#2016-10-20|6443.45
#2016-10-21|6450.17
#2016-10-24|6453.34
#2016-10-25|6451.57
#2016-10-26|6445.87
#2016-10-27|6441.78
#2016-10-28|6443.38
#2016-10-31|6445.78
#2016-11-01|6440.81
#2016-11-02|6445.40
#2016-11-03|6443.15
#2016-11-04|6443.44
#2016-11-07|6442.05
#2016-11-08|6440.98
#2016-11-09|6436.72
#2016-11-10|6410.05
#2016-11-11|6405.56
#2016-11-14|6393.49
#2016-11-15|6400.78
#2016-11-16|6396.44
#2016-11-17|6399.80
#2016-11-18|6399.29
#2016-11-21|6397.59
#2016-11-22|6405.13
#2016-11-23|6399.59
#2016-11-24|6399.63
#2016-11-25|6399.78
#2016-11-28|6400.26
#2016-11-29|6403.16
#2016-11-30|6400.46
#2016-12-01|6391.20
#2016-12-02|6390.95
#2016-12-05|6381.79
#2016-12-06|6382.12
#2016-12-07|6387.68
#2016-12-08|6380.54
#2016-12-09|6388.45
#2016-12-12|6383.10
#2016-12-13|6386.67
#2016-12-14|6392.32
#2016-12-15|6384.16
#2016-12-16|6382.72
#2016-12-19|6381.18
#2016-12-20|6372.89
#2016-12-21|6374.35
#2016-12-22|6374.82
#2016-12-23|6379.47
#2016-12-26| .
#2016-12-27|6388.01
#2016-12-28|6387.08
#2016-12-29|6390.63
#2016-12-30|6389.53
#2017-01-02|6391.35
#2017-01-03|6384.32
#2017-01-04|6385.54
#2017-01-05|6382.75
#2017-01-06| .
#2017-01-09|6384.03
#2017-01-10|6385.75
#2017-01-11|6386.93
#2017-01-12|6382.90
#2017-01-13|6373.68
#2017-01-16|6375.40
#2017-01-17|6377.83
#2017-01-18|6375.73
#2017-01-19|6370.50
#2017-01-20|6366.14
#2017-01-23|6369.63
#2017-01-24|6369.36
#2017-01-25|6358.10
#2017-01-26|6355.23
#2017-01-27|6355.03
#2017-01-30|6351.53
#2017-01-31|6353.54
#2017-02-01|6350.73
#2017-02-02|6359.19
#2017-02-03|6359.29
#2017-02-06|6359.49
#2017-02-07|6364.94
#2017-02-08|6370.70
#2017-02-09|6372.07
#2017-02-10|6370.70
#2017-02-13|6363.36
#2017-02-14|6355.87
#2017-02-15|6359.69
#2017-02-16|6362.14
#2017-02-17|6373.50
#2017-02-20|6376.58
#2017-02-21|6378.79
#2017-02-22|6384.21
#2017-02-23|6387.00
#2017-02-24|6395.86
#2017-02-27|6398.78
#2017-02-28|6397.73
#2017-03-01|6382.91
#2017-03-02|6377.18
#2017-03-03|6371.46
#2017-03-06|6374.93
#2017-03-07|6378.84
#2017-03-08|6370.55
#2017-03-09|6366.95
#2017-03-10|6357.06
#2017-03-13|6354.95
#2017-03-14|6354.70
#2017-03-15|6358.34
#2017-03-16|6354.96
#2017-03-17|6357.00
#2017-03-20|6355.65
#2017-03-21|6353.91
#2017-03-22|6364.93
#2017-03-23|6368.59
#2017-03-24|6369.59
#2017-03-27|6376.10
#2017-03-28|6376.50
#2017-03-29|6382.99
#2017-03-30|6382.90
#2017-03-31|6386.93
#2017-04-03|6386.74
#2017-04-04|6393.84
#2017-04-05|6390.24
#2017-04-06|6394.45
#2017-04-07|6399.93
#2017-04-10|6399.95
#2017-04-11|6401.39
#2017-04-12|6400.35
#2017-04-13|6409.79
#2017-04-14| .
#2017-04-17| .
#2017-04-18|6407.50
#2017-04-19|6406.95
#2017-04-20|6404.16
#2017-04-21|6406.61
#2017-04-24|6395.60
#2017-04-25|6387.83
#2017-04-26|6383.49
#2017-04-27|6399.91
#2017-04-28|6400.49
#2017-05-01| .
#2017-05-02|6398.65
#2017-05-03|6401.37
#2017-05-04|6395.21
#2017-05-05|6387.50
#2017-05-08|6386.80
#2017-05-09|6384.74
#2017-05-10|6390.99
#2017-05-11|6389.91
#2017-05-12|6398.74
#2017-05-15|6398.95
#2017-05-16|6401.94
#2017-05-17|6408.27
#2017-05-18|6414.70
#2017-05-19|6415.96
#2017-05-22|6414.18
#2017-05-23|6413.28
#2017-05-24|6416.94
#2017-05-25| .
#2017-05-26|6418.36
#2017-05-29|6421.20
#2017-05-30|6422.48
#2017-05-31|6424.26
#2017-06-01|6424.90
#2017-06-02|6429.13
#2017-06-05|6426.85
#2017-06-06| .
#2017-06-07|6429.43
#2017-06-08|6431.07
#2017-06-09|6432.42
#2017-06-12|6438.37
#2017-06-13|6433.56
#2017-06-14|6435.12
#2017-06-15|6424.72
#2017-06-16|6424.50
#2017-06-19|6425.72
#2017-06-20|6428.30
#2017-06-21|6427.40
#2017-06-22|6430.66
#2017-06-23| .
#2017-06-26|6430.30
#2017-06-27|6420.49
#2017-06-28|6410.03
#2017-06-29|6400.84
#2017-06-30|6393.97
#2017-07-03|6397.08
#2017-07-04|6405.78
#2017-07-05|6402.49
#2017-07-06|6391.31
#2017-07-07|6396.64
#2017-07-10|6398.77
#2017-07-11|6399.98
#2017-07-12|6405.09
#2017-07-13|6395.19
#2017-07-14|6393.81
#2017-07-17|6391.69
#2017-07-18|6399.59
#2017-07-19|6405.08
#2017-07-20|6405.24
#2017-07-21|6411.02
#2017-07-24|6409.60
#2017-07-25|6405.29
#2017-07-26|6407.61
#2017-07-27|6408.64
#2017-07-28|6396.40
#2017-07-31|6391.15
#2017-08-01|6393.09
#2017-08-02|6398.51
#2017-08-03|6400.35
#2017-08-04|6398.89
#2017-08-07|6402.80
#2017-08-08|6404.94
#2017-08-09|6411.68
#2017-08-10|6409.31
#2017-08-11|6411.43
#2017-08-14|6406.15
#2017-08-15|6391.08
#2017-08-16|6392.77
#2017-08-17|6396.19
#2017-08-18|6403.43
#2017-08-21|6406.82
#2017-08-22|6403.24
#2017-08-23|6404.53
#2017-08-24|6409.00
#2017-08-25|6406.97
#2017-08-28|6408.30
#2017-08-29|6412.87
#2017-08-30|6409.06
#2017-08-31|6409.41
#2017-09-01|6404.04
#2017-09-04|6402.21
#2017-09-05|6404.78
#2017-09-06|6407.34
#2017-09-07|6415.11
#2017-09-08|6420.99
#2017-09-11|6421.69
#2017-09-12|6411.93
#2017-09-13|6410.69
#2017-09-14|6406.43
#2017-09-15|6401.46
#2017-09-18|6398.42
#2017-09-19|6401.68
#2017-09-20|6402.51
#2017-09-21|6399.10
#2017-09-22|6397.18
#2017-09-25|6401.63
#2017-09-26|6398.75
#2017-09-27|6390.28
#2017-09-28|6390.28
#2017-09-29|6395.56
#2017-10-02|6394.71
#2017-10-03|6391.42
#2017-10-04|6394.50
#2017-10-05|6395.89
#2017-10-06|6391.05
#2017-10-09|6393.62
#2017-10-10|6393.30
#2017-10-11|6389.10
#2017-10-12|6397.86
#2017-10-13|6404.86
#2017-10-16|6407.73
#2017-10-17|6408.09
#2017-10-18|6407.03
#2017-10-19|6411.34
#2017-10-20|6405.72
#2017-10-23|6406.26
#2017-10-24|6401.27
#2017-10-25|6395.60
#2017-10-26|6404.52
#2017-10-27|6411.57
#2017-10-30|6415.91
#2017-10-31|6418.56
#2017-11-01|6417.45
#2017-11-02|6421.42
#2017-11-03|6422.77
#2017-11-06|6425.38
#2017-11-07|6424.59
#2017-11-08|6424.49
#2017-11-09|6417.95
#2017-11-10|6417.00
#2017-11-13|6418.06
#2017-11-14|6425.08
#2017-11-15|6431.13
#2017-11-16|6430.79
#2017-11-17|6432.02
#2017-11-20|6433.25
#2017-11-21|6435.81
#2017-11-22|6434.34
#2017-11-23|6440.36
#2017-11-24|6437.16
#2017-11-27|6438.92
#2017-11-28|6440.54
#2017-11-29|6434.26
#2017-11-30|6434.82
#2017-12-01|6436.92
#2017-12-04|6439.72
#2017-12-05|6440.71
#2017-12-06|6442.16
#2017-12-07|6441.33
#2017-12-08|6442.39
#2017-12-11|6445.53
#2017-12-12|6436.04
#2017-12-13|6435.79
#2017-12-14|6428.13
#2017-12-15|6427.57
#2017-12-18|6426.08
#2017-12-19|6420.11
#2017-12-20|6416.00
#2017-12-21|6415.27
#2017-12-22|6419.08
#2017-12-25| .
#2017-12-26| .
#2017-12-27|6420.58
#2017-12-28|6417.93
#2017-12-29|6410.38
#2018-01-01| .
#2018-01-02|6407.92
#2018-01-03|6412.32
#2018-01-04|6411.31
#2018-01-05|6416.45
#2018-01-08|6418.27
#2018-01-09|6415.34
#2018-01-10|6404.30
#2018-01-11|6395.08
#2018-01-12|6394.55
#2018-01-15|6397.65
#2018-01-16|6401.92
#2018-01-17|6398.58
#2018-01-18|6396.49
#2018-01-19|6397.07
#2018-01-22|6394.63
#2018-01-23|6400.26
#2018-01-24|6398.21
#2018-01-25|6391.93
#2018-01-26|6390.98
#2018-01-29|6383.80
#2018-01-30|6386.99
#2018-01-31|6390.97
#2018-02-01|6387.83
#2018-02-02|6381.99
#2018-02-05|6384.57
#2018-02-06|6390.34
#2018-02-07|6390.25
#2018-02-08|6379.59
#2018-02-09|6384.64
#2018-02-12|6384.61
#2018-02-13|6386.10
#2018-02-14|6382.10
#2018-02-15|6381.17
#2018-02-16|6387.34
#2018-02-19|6386.86
#2018-02-20|6399.95
#2018-02-21|6403.91
#2018-02-22|6406.95
#2018-02-23|6415.63
#2018-02-26|6413.90
#2018-02-27|6412.42
#2018-02-28|6414.93
#2018-03-01|6418.39
#2018-03-02|6417.66
#2018-03-05|6416.97
#2018-03-06|6410.40
#2018-03-07|6412.47
#2018-03-08|6411.45
#2018-03-09|6413.16
#2018-03-12|6417.99
#2018-03-13|6416.51
#2018-03-14|6422.73
#2018-03-15|6424.88
#2018-03-16|6427.98
#2018-03-19|6424.92
#2018-03-20|6423.67
#2018-03-21|6420.92
#2018-03-22|6430.01
#2018-03-23|6428.70
#2018-03-26|6427.94
#2018-03-27|6430.39
#2018-03-28|6435.04
#2018-03-29|6436.96
#2018-03-30| .
#2018-04-02|6436.96
#2018-04-03|6439.69
#2018-04-04|6441.83
#2018-04-05|6438.76
#2018-04-06|6440.12
#2018-04-09|6441.98
#2018-04-10|6440.74
#2018-04-11|6442.87
#2018-04-12|6449.49
#2018-04-13|6448.20
#2018-04-16|6446.02
#2018-04-17|6449.28
#2018-04-18|6449.27
#2018-04-19|6437.19
#2018-04-20|6434.78
#2018-04-23|6430.28
#2018-04-24|6428.29
#2018-04-25|6428.51
#2018-04-26|6437.96
#2018-04-27|6444.22
#2018-04-30|6443.75
#2018-05-01| .
#2018-05-02|6445.61
#2018-05-03|6450.64
#2018-05-04|6447.42
#2018-05-07|6448.29
#2018-05-08|6442.70
#2018-05-09|6436.33
#2018-05-10| .
#2018-05-11|6436.45
#2018-05-14|6431.90
#2018-05-15|6430.17
#2018-05-16|6435.96
#2018-05-17|6437.16
#2018-05-18|6437.97
#2018-05-21|6441.99
#2018-05-22|6441.79
#2018-05-23|6448.80
#2018-05-24|6453.27
#2018-05-25|6469.95
#2018-05-28|6476.66
#2018-05-29|6481.11
#2018-05-30|6477.44
#2018-05-31|6476.16
#2018-06-01|6467.03
#2018-06-04|6463.11
#2018-06-05|6463.94
#2018-06-06| .
#2018-06-07|6449.53
#2018-06-08|6456.92
#2018-06-11|6451.45
#2018-06-12|6452.26
#2018-06-13|6454.31
#2018-06-14|6462.02
#2018-06-15|6472.77
#2018-06-18|6475.31
#2018-06-19|6481.05
#2018-06-20|6478.37
#2018-06-21|6480.18
#2018-06-22| .
#2018-06-25|6480.26
#2018-06-26|6475.69
#2018-06-27|6477.24
#2018-06-28|6478.03
#2018-06-29|6478.13
#2018-07-02|6482.38
#2018-07-03|6474.92
#2018-07-04|6468.33
#2018-07-05|6466.23
#2018-07-06|6470.56
#2018-07-09|6471.45
#2018-07-10|6470.84
#2018-07-11|6472.73
#2018-07-12|6478.79
#2018-07-13|6483.68
#2018-07-16|6482.49
#2018-07-17|6482.83
#2018-07-18|6484.89
#2018-07-19|6485.06
#2018-07-20|6484.25
#2018-07-23|6479.29
#2018-07-24|6477.58
#2018-07-25|6475.45
#2018-07-26|6471.86
#2018-07-27|6469.69
#2018-07-30|6457.39
#2018-07-31|6459.29
#2018-08-01|6456.22
#2018-08-02|6458.37
#2018-08-03|6463.82
#2018-08-06|6467.37
#2018-08-07|6466.40
#2018-08-08|6469.79
#2018-08-09|6474.24
#2018-08-10|6482.87
#2018-08-13|6482.23
#2018-08-14|6480.19
#2018-08-15|6480.48
#2018-08-16|6479.13
#2018-08-17|6480.48
#2018-08-20|6480.55
#2018-08-21|6477.76
#2018-08-22|6479.65
#2018-08-23|6480.20
#2018-08-24|6478.38
#2018-08-27|6476.58
#2018-08-28|6474.80
#2018-08-29|6472.56
#2018-08-30|6472.50
#2018-08-31|6475.86
#2018-09-03|6476.49
#2018-09-04|6470.97
#2018-09-05|6466.22
#2018-09-06|6465.63
#2018-09-07|6462.63
#2018-09-10|6460.66
#2018-09-11|6461.10
#2018-09-12|6464.97
#2018-09-13|6461.76
#2018-09-14|6460.96
#2018-09-17|6452.35
#2018-09-18|6449.03
#2018-09-19|6445.03
#2018-09-20|6445.52
#2018-09-21|6450.32
#2018-09-24|6442.45
#2018-09-25|6439.23
#2018-09-26|6440.75
#2018-09-27|6440.56
#2018-09-28|6445.71
#2018-10-01|6439.45
#2018-10-02|6446.37
#2018-10-03|6442.98
#2018-10-04|6436.20
#2018-10-05|6430.37
#2018-10-08|6432.12
#2018-10-09|6432.34
#2018-10-10|6429.12
#2018-10-11|6423.12
#2018-10-12|6423.99
#2018-10-15|6426.86
#2018-10-16|6426.81
#2018-10-17|6429.21
#2018-10-18|6428.92
#2018-10-19|6432.60
#2018-10-22|6428.05
#2018-10-23|6433.06
#2018-10-24|6438.36
#2018-10-25|6440.72
#2018-10-26|6447.30
#2018-10-29|6443.95
#2018-10-30|6446.91
#2018-10-31|6445.43
#2018-11-01|6441.42
#2018-11-02|6437.53
#2018-11-05|6439.41
#2018-11-06|6441.12
#2018-11-07|6439.48
#2018-11-08|6435.26
#2018-11-09|6439.13
#2018-11-12|6442.24
#2018-11-13|6442.65
#2018-11-14|6445.75
#2018-11-15|6452.34
#2018-11-16|6453.60
#2018-11-19|6451.48
#2018-11-20|6455.64
#2018-11-21|6454.47
#2018-11-22|6455.50
#2018-11-23|6458.69
#2018-11-26|6456.16
#2018-11-27|6460.07
#2018-11-28|6461.18
#2018-11-29|6468.01
#2018-11-30|6469.16
#2018-12-03|6465.96
#2018-12-04|6469.61
#2018-12-05|6469.14
#2018-12-06|6473.58
#2018-12-07|6470.06
#2018-12-10|6469.46
#2018-12-11|6470.15
#2018-12-12|6477.66
#2018-12-13|6475.93
#2018-12-14|6475.75
#2018-12-17|6473.52
#2018-12-18|6473.19
#2018-12-19|6472.35
#2018-12-20|6470.34
#2018-12-21|6472.04
#2018-12-24| .
#2018-12-25| .
#2018-12-26|6472.04
#2018-12-27|6474.61
#2018-12-28|6472.14
#2018-12-31| .
#2019-01-01| .
#2019-01-02|6484.01
#2019-01-03|6485.49
#2019-01-04|6484.13
#2019-01-07|6482.13
#2019-01-08|6478.65
#2019-01-09|6475.66
#2019-01-10|6477.29
#2019-01-11|6481.30
#2019-01-14|6481.78
#2019-01-15|6480.96
#2019-01-16|6476.11
#2019-01-17|6475.37
#2019-01-18|6472.72
#2019-01-21|6471.67
#2019-01-22|6474.69
#2019-01-23|6475.03
#2019-01-24|6481.77
#2019-01-25|6480.48
#2019-01-28|6477.98
#2019-01-29|6478.43
#2019-01-30|6482.72
#2019-01-31|6488.04
#2019-02-01|6489.24
#2019-02-04|6486.74
#2019-02-05|6486.28
#2019-02-06|6489.79
#2019-02-07|6496.28
#2019-02-08|6505.55
#2019-02-11|6502.90
#2019-02-12|6499.64
#2019-02-13|6494.05
#2019-02-14|6496.46
#2019-02-15|6493.15
#2019-02-18|6492.04
#2019-02-19|6503.66
#2019-02-20|6506.90
#2019-02-21|6502.57
#2019-02-22|6506.96
#2019-02-25|6504.94
#2019-02-26|6507.30
#2019-02-27|6502.72
#2019-02-28|6491.45
#2019-03-01|6486.47
#2019-03-04|6488.68
#2019-03-05|6487.90
#2019-03-06|6494.11
#2019-03-07|6505.34
#2019-03-08|6509.14
#2019-03-11|6510.67
#2019-03-12|6511.75
#2019-03-13|6512.16
#2019-03-14|6508.96
#2019-03-15|6505.93
#2019-03-18|6505.50
#2019-03-19|6504.04
#2019-03-20|6505.60
#2019-03-21|6513.74
#2019-03-22|6525.27
#2019-03-25|6522.72
#2019-03-26|6524.10
#2019-03-27|6536.17
#2019-03-28|6535.57
#2019-03-29|6529.88
#2019-04-01|6526.30
#2019-04-02|6524.71
#2019-04-03|6518.15
#2019-04-04|6518.29
#2019-04-05|6517.56
#2019-04-08|6517.25
#2019-04-09|6519.93
#2019-04-10|6526.34
#2019-04-11|6524.04
#2019-04-12|6517.38
#2019-04-15|6514.54
#2019-04-16|6515.64
#2019-04-17|6512.44
#2019-04-18|6515.45
#2019-04-19| .
#2019-04-22| .
#2019-04-23|6515.17
#2019-04-24|6520.80
#2019-04-25|6540.75
#2019-04-26|6547.55
#2019-04-29|6545.04
#2019-04-30|6542.10
#2019-05-01| .
#2019-05-02|6544.51
#2019-05-03|6541.73
#2019-05-06|6542.73
#2019-05-07|6552.45
#2019-05-08|6554.77
#2019-05-09|6559.70
#2019-05-10|6558.71
#2019-05-13|6560.11
#2019-05-14|6560.57
#2019-05-15|6565.12
#2019-05-16|6562.93
#2019-05-17|6563.45
#2019-05-20|6559.93
#2019-05-21|6558.31
#2019-05-22|6556.90
#2019-05-23|6558.66
#2019-05-24|6558.01
#2019-05-27|6560.35
#2019-05-28|6561.87
#2019-05-29|6564.19
#2019-05-30| .
#2019-05-31|6569.89
#2019-06-03|6574.97
#2019-06-04|6579.02
#2019-06-05|6577.08
#2019-06-06| .
#2019-06-07|6586.79
#2019-06-10|6584.11
#2019-06-11|6592.09
#2019-06-12|6594.57
#2019-06-13|6599.65
#2019-06-14|6592.36
#2019-06-17|6589.10
#2019-06-18|6610.25
#2019-06-19|6603.95
#2019-06-20|6605.70
#2019-06-21| .
#2019-06-24|6603.90
#2019-06-25|6606.82
#2019-06-26|6604.89
#2019-06-27|6599.97
#2019-06-28|6600.09
#2019-07-01|6599.93
#2019-07-02|6600.64
#2019-07-03|6600.74
#2019-07-04|6603.33
#2019-07-05|6598.01
#2019-07-08|6597.40
#2019-07-09|6587.70
#2019-07-10|6579.32
#2019-07-11|6572.99
#2019-07-12|6566.01
#2019-07-15|6573.04
#2019-07-16|6579.35
#2019-07-17|6587.37
#2019-07-18|6591.17
#2019-07-19|6595.54
#2019-07-22|6598.27
#2019-07-23|6599.88
#2019-07-24|6605.70
#2019-07-25|6604.72
#2019-07-26|6610.89
#2019-07-29|6614.53
#2019-07-30|6628.01
#2019-07-31|6630.79
#2019-08-01|6628.46
#2019-08-02|6636.19
#2019-08-05|6642.50
#2019-08-06|6639.90
#2019-08-07|6652.53
#2019-08-08|6642.45
#2019-08-09|6643.93
#2019-08-12|6647.97
#2019-08-13|6648.55
#2019-08-14|6657.97
#2019-08-15|6670.35
#2019-08-16|6676.20
#2019-08-19|6664.57
#2019-08-20|6667.34
#2019-08-21|6658.63
#2019-08-22|6654.29
#2019-08-23|6655.78
#2019-08-26|6658.51
#2019-08-27|6662.89
#2019-08-28|6671.75
#2019-08-29|6670.57
#2019-08-30|6672.24
#2019-09-02|6668.74
#2019-09-03|6672.72
#2019-09-04|6665.59
#2019-09-05|6640.32
#2019-09-06|6640.13
#2019-09-09|6631.13
#2019-09-10|6641.19
#2019-09-11|6638.19
#2019-09-12|6631.26
#2019-09-13|6617.98
#2019-09-16|6616.24
#2019-09-17|6626.75
#2019-09-18|6634.23
#2019-09-19|6625.35
#2019-09-20|6623.36
#2019-09-23|6632.78
#2019-09-24|6636.76
#2019-09-25|6639.33
#2019-09-26|6636.97
#2019-09-27|6639.38
#2019-09-30|6637.92
#2019-10-01|6642.16
#2019-10-02|6645.94
#2019-10-03|6659.81
#2019-10-04|6655.98
#2019-10-07|6656.23
#2019-10-08|6656.99
#2019-10-09|6651.76
#2019-10-10|6631.09
#2019-10-11|6618.95
#2019-10-14|6619.24
#2019-10-15|6616.13
#2019-10-16|6603.02
#2019-10-17|6605.50
#2019-10-18|6598.89
#2019-10-21|6590.16
#2019-10-22|6593.70
#2019-10-23|6589.69
#2019-10-24|6583.62
#2019-10-25|6579.95
#2019-10-28|6573.47
#2019-10-29|6579.34
#2019-10-30|6580.46
#2019-10-31|6589.50
#2019-11-01|6588.29
#2019-11-04|6579.54
#2019-11-05|6570.74
#2019-11-06|6571.56
#2019-11-07|6565.32
#2019-11-08|6561.76
#2019-11-11|6562.37
#2019-11-12|6562.30
#2019-11-13|6570.81
#2019-11-14|6574.32
#2019-11-15|6571.95
#2019-11-18|6573.55
#2019-11-19|6573.42
#2019-11-20|6578.10
#2019-11-21|6572.94
#2019-11-22|6573.22
#2019-11-25|6573.48
#2019-11-26|6572.79
#2019-11-27|6570.11
#2019-11-28|6567.02
#2019-11-29|6560.89
#2019-12-02|6554.56
#2019-12-03|6562.25
#2019-12-04|6562.06
#2019-12-05|6557.23
#2019-12-06|6559.65
#2019-12-09|6564.32
#2019-12-10|6564.22
#2019-12-11|6563.38
#2019-12-12|6559.69
#2019-12-13|6555.69
#2019-12-16|6561.08
#2019-12-17|6562.45
#2019-12-18|6559.21
#2019-12-19|6552.22
#2019-12-20|6550.95
#2019-12-23|6553.26
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|6550.76
#2019-12-30|6543.77
#2019-12-31| .
#2020-01-01| .
#2020-01-02|6543.04
#2020-01-03|6548.74
#2020-01-06| .
#2020-01-07|6550.21
#2020-01-08|6547.85
#2020-01-09|6542.31
#2020-01-10|6540.96
#2020-01-13|6538.92
#2020-01-14|6539.21
#2020-01-15|6545.38
#2020-01-16|6547.01
#2020-01-17|6546.35
#2020-01-20|6546.67
#2020-01-21|6549.01
#2020-01-22|6553.25
#2020-01-23|6557.18
#2020-01-24|6559.62
#2020-01-27|6571.50
#2020-01-28|6570.73
#2020-01-29|6574.06
#2020-01-30|6577.86
#2020-01-31|6582.36
#2020-02-03|6581.26
#2020-02-04|6572.93
#2020-02-05|6564.27
#2020-02-06|6563.27
#2020-02-07|6567.38
#2020-02-10|6569.45
#2020-02-11|6571.61
#2020-02-12|6571.48
#2020-02-13|6573.86
#2020-02-14|6575.89
#2020-02-17|6575.75
#2020-02-18|6577.59
#2020-02-19|6589.78
#2020-02-20|6596.52
#2020-02-21|6600.70
#2020-02-24|6609.39
#2020-02-25|6609.97
#2020-02-26|6608.45
#2020-02-27|6615.61
#2020-02-28|6623.83
#2020-03-02|6636.38
#2020-03-03|6624.99
#2020-03-04|6627.82
#2020-03-05|6634.17
#2020-03-06|6642.92
#2020-03-09|6666.43
#2020-03-10|6640.76
#2020-03-11|6635.56
#2020-03-12|6619.36
#2020-03-13|6582.25
#2020-03-16|6550.79
#2020-03-17|6571.42
#2020-03-18|6552.55
#2020-03-19|6532.58
#2020-03-20|6542.07
#2020-03-23|6548.62
#2020-03-24|6548.78
#2020-03-25|6544.95
#2020-03-26|6551.45
#2020-03-27|6568.92
#2020-03-30|6583.39
#2020-03-31|6580.70
#2020-04-01|6583.13
#2020-04-02|6589.19
#2020-04-03|6589.78
#2020-04-06|6585.10
#2020-04-07|6572.45
#2020-04-08|6564.37
#2020-04-09|6561.17
#2020-04-10| .
#2020-04-13| .
#2020-04-14|6570.31
#2020-04-15|6581.56
#2020-04-16|6578.97
#2020-04-17|6577.57
#2020-04-20|6573.91
#2020-04-21|6574.36
#2020-04-22|6569.39
#2020-04-23|6570.13
#2020-04-24|6576.83
#2020-04-27|6583.98
#2020-04-28|6586.11
#2020-04-29|6594.31
#2020-04-30|6591.64
#2020-05-01| .
#2020-05-04|6595.06
#2020-05-05|6598.06
#2020-05-06|6591.26
#2020-05-07|6592.12
#2020-05-08|6590.39
#2020-05-11|6584.38
#2020-05-12|6582.00
#2020-05-13|6592.01
#2020-05-14|6597.47
#2020-05-15|6597.64
#2020-05-18|6596.03
#2020-05-19|6591.49
#2020-05-20|6590.33
#2020-05-21| .
#2020-05-22|6593.07
#2020-05-25|6593.52
#2020-05-26|6588.43
#2020-05-27|6587.33
#2020-05-28|6588.53
#2020-05-29|6587.77
#2020-06-01|6582.80
#2020-06-02|6582.74
#2020-06-03|6576.52
#2020-06-04|6572.60
#2020-06-05|6571.84
#2020-06-08|6568.88
#2020-06-09|6571.33
#2020-06-10|6567.03
#2020-06-11|6580.01
#2020-06-12|6583.87
#2020-06-15|6588.61
#2020-06-16|6586.13
#2020-06-17|6589.24
#2020-06-18|6589.00
#2020-06-19| .
#2020-06-22|6598.36
#2020-06-23|6595.25
#2020-06-24|6595.06
#2020-06-25|6603.66
#2020-06-26|6606.29
#2020-06-29|6604.29
#2020-06-30|6606.73
#2020-07-01|6607.79
#2020-07-02|6611.39
#2020-07-03|6612.79
#2020-07-06|6611.76
#2020-07-07|6610.50
#2020-07-08|6613.31
#2020-07-09|6614.51
#2020-07-10|6617.85
#2020-07-13|6610.97
#2020-07-14|6612.47
#2020-07-15|6612.05
#2020-07-16|6613.83
#2020-07-17|6613.09
#2020-07-20|6614.49
#2020-07-21|6614.83
#2020-07-22|6619.07
#2020-07-23|6617.53
#2020-07-24|6611.86
#2020-07-27|6611.36
#2020-07-28|6613.20
#2020-07-29|6612.49
#2020-07-30|6614.09
#2020-07-31|6610.11
#2020-08-03|6609.34
#2020-08-04|6612.13
#2020-08-05|6610.49
#2020-08-06|6613.80
#2020-08-07|6615.67
#2020-08-10|6616.42
#2020-08-11|6613.21
#2020-08-12|6608.86
#2020-08-13|6606.06
#2020-08-14|6607.41
#2020-08-17|6608.57
#2020-08-18|6611.17
#2020-08-19|6613.73
#2020-08-20|6617.45
#2020-08-21|6620.21
#2020-08-24|6620.05
#2020-08-25|6613.62
#2020-08-26|6610.73
#2020-08-27|6611.91
#2020-08-28|6608.84
#2020-08-31|6606.47
#2020-09-01|6608.24
#2020-09-02|6617.31
#2020-09-03|6622.28
#2020-09-04|6620.90
#2020-09-07|6621.82
#2020-09-08|6627.54
#2020-09-09|6624.67
#2020-09-10|6620.67
#2020-09-11|6624.53
#2020-09-14|6627.32
#2020-09-15|6626.55
#2020-09-16|6627.51
#2020-09-17|6628.16
#2020-09-18|6627.46
#2020-09-21|6631.41
#2020-09-22|6628.11
#2020-09-23|6627.54
#2020-09-24|6628.91
#2020-09-25|6630.28
#2020-09-28|6631.15
#2020-09-29|6631.56
#2020-09-30|6629.76
#2020-10-01|6629.13
#2020-10-02|6629.15
#2020-10-05|6626.07
#2020-10-06|6624.56
#2020-10-07|6623.02
#2020-10-08|6625.14
#2020-10-09|6628.16
#2020-10-12|6629.78
#2020-10-13|6635.55
#2020-10-14|6639.88
#2020-10-15|6643.56
#2020-10-16|6641.82
#2020-10-19|6639.73
#2020-10-20|6637.83
#2020-10-21|6634.91
#2020-10-22|6632.62
#2020-10-23|6627.81
#2020-10-26|6627.50
#2020-10-27|6631.66
#2020-10-28|6634.93
#2020-10-29|6637.04
#2020-10-30|6638.02
#2020-11-02|6636.24
#2020-11-03|6633.75
#2020-11-04|6634.30
#2020-11-05|6632.76
#2020-11-06|6632.44
#2020-11-09|6622.50
#2020-11-10|6616.22
#2020-11-11|6620.06
#2020-11-12|6621.75
#2020-11-13|6626.78
#2020-11-16|6624.68
#2020-11-17|6625.52
#2020-11-18|6626.07
#2020-11-19|6629.37
#2020-11-20|6631.20
#2020-11-23|6633.48
#2020-11-24|6633.07
#2020-11-25|6631.72
#2020-11-26|6637.82
#2020-11-27|6637.75
#2020-11-30|6636.84
#2020-12-01|6630.28
#2020-12-02|6629.03
#2020-12-03|6630.91
#2020-12-04|6629.85
#2020-12-07|6636.08
#2020-12-08|6641.14
#2020-12-09|6640.92
#2020-12-10|6644.19
#2020-12-11|6650.63
#2020-12-14|6651.35
#2020-12-15|6652.89
#2020-12-16|6642.91
#2020-12-17|6644.25
#2020-12-18|6639.67
#2020-12-21|6639.21
#2020-12-22|6637.20
#2020-12-23|6636.98
#2020-12-24| .
#2020-12-25| .
#2020-12-28|6631.96
#2020-12-29|6633.96
#2020-12-30|6631.85
#2020-12-31| .
#2021-01-01| .
#2021-01-04|6635.86
#2021-01-05|6634.96
#2021-01-06| .
#2021-01-07|6627.43
#2021-01-08|6624.55
#2021-01-11|6622.30
#2021-01-12|6617.32
#2021-01-13|6623.18
#2021-01-14|6630.85
#2021-01-15|6628.53
#2021-01-18|6626.33
#2021-01-19|6624.86
#2021-01-20|6625.32
#2021-01-21|6622.49
#2021-01-22|6625.29
#2021-01-25|6630.70
#2021-01-26|6630.89
#2021-01-27|6634.23
#2021-01-28|6633.10
#2021-01-29|6626.87
#2021-02-01|6626.10
#2021-02-02|6624.00
#2021-02-03|6620.83
#2021-02-04|6618.08
#2021-02-05|6617.74
#2021-02-08|6611.52
#2021-02-09|6610.54
#2021-02-10|6612.61
#2021-02-11|6613.09
#2021-02-12|6607.50
#2021-02-15|6599.43
#2021-02-16|6594.04
#2021-02-17|6592.99
#2021-02-18|6589.16
#2021-02-19|6587.02
#2021-02-22|6591.49
#2021-02-23|6584.63
#2021-02-24|6582.39
#2021-02-25|6566.57
#2021-02-26|6568.55
#2021-03-01|6575.75
#2021-03-02|6575.30
#2021-03-03|6570.02
#2021-03-04|6566.66
#2021-03-05|6560.59
#2021-03-08|6559.21
#2021-03-09|6567.40
#2021-03-10|6570.84
#2021-03-11|6578.77
#2021-03-12|6572.28
#2021-03-15|6574.72
#2021-03-16|6577.09
#2021-03-17|6571.51
#2021-03-18|6565.60
#2021-03-19|6569.22
#2021-03-22|6573.16
#2021-03-23|6579.56
#2021-03-24|6580.84
#2021-03-25|6586.59
#2021-03-26|6581.30
#2021-03-29|6579.09
#2021-03-30|6572.57
#2021-03-31|6577.43
#2021-04-01|6579.30
#2021-04-02| .
#2021-04-05| .
#2021-04-06|6580.57
#2021-04-07|6584.48
#2021-04-08|6590.21
#2021-04-09|6586.10
#2021-04-12|6586.42
#2021-04-13|6585.77
#2021-04-14|6584.20
#2021-04-15|6584.23
#2021-04-16|6583.08
#2021-04-19|6579.19
#2021-04-20|6581.06
#2021-04-21|6585.23
#2021-04-22|6586.51
#2021-04-23|6584.69
#2021-04-26|6584.10
#2021-04-27|6583.74
#2021-04-28|6582.07
#2021-04-29|6575.77
#2021-04-30|6576.99
#2021-05-03|6577.05
#2021-05-04|6580.89
#2021-05-05|6579.96
#2021-05-06|6579.65
#2021-05-07|6581.43
#2021-05-10|6578.25
#2021-05-11|6573.26
#2021-05-12|6574.40
#2021-05-13| .
#2021-05-14|6569.92
#2021-05-17|6568.54
#2021-05-18|6568.52
#2021-05-19|6567.76
#2021-05-20|6564.26
#2021-05-21|6567.79
#2021-05-24|6568.88
#2021-05-25|6574.08
#2021-05-26|6579.05
#2021-05-27|6571.25
#2021-05-28|6569.79
#2021-05-31|6565.81
#2021-06-01|6566.63
#2021-06-02|6568.14
#2021-06-03|6566.59
#2021-06-04|6569.52
#2021-06-07|6568.50
#2021-06-08|6574.86
#2021-06-09|6583.86
#2021-06-10|6582.98
#2021-06-11|6588.07
#2021-06-14|6587.39
#2021-06-15|6581.81
#2021-06-16|6586.06
#2021-06-17|6578.84
#2021-06-18|6579.47
#2021-06-21|6576.02
#2021-06-22|6574.10
#2021-06-23|6576.63
#2021-06-24|6574.27
#2021-06-25| .
#2021-06-28|6572.92
#2021-06-29|6572.37
#2021-06-30|6575.05
#2021-07-01|6581.27
#2021-07-02|6585.91
#2021-07-05|6585.34
#2021-07-06|6590.92
#2021-07-07|6601.10
#2021-07-08|6608.14
#2021-07-09|6603.94
#2021-07-12|6606.30
#2021-07-13|6605.27
#2021-07-14|6602.88
#2021-07-15|6607.67
#2021-07-16|6609.30
#2021-07-19|6615.49
#2021-07-20|6624.14
#2021-07-21|6616.16
#2021-07-22|6615.68
#2021-07-23|6616.54
#2021-07-26|6616.61
#2021-07-27|6621.82
#2021-07-28|6622.17
#2021-07-29|6622.87
#2021-07-30|6623.75
#2021-08-02|6626.50
#2021-08-03|6629.16
#2021-08-04|6629.62
#2021-08-05|6631.25
#2021-08-06|6622.44
#2021-08-09|6623.94
#2021-08-10|6623.72
#2021-08-11|6620.48
#2021-08-12|6616.69
#2021-08-13|6616.03
#2021-08-16|6619.20
#2021-08-17|6621.11
#2021-08-18|6625.37
#2021-08-19|6628.13
#2021-08-20|6630.20
#2021-08-23|6627.59
#2021-08-24|6626.84
#2021-08-25|6619.66
#2021-08-26|6613.71
#2021-08-27|6614.38
#2021-08-30|6615.72
#2021-08-31|6612.99
#2021-09-01|6607.78
#2021-09-02|6610.64
#2021-09-03|6605.13
#2021-09-06|6604.41
#2021-09-07|6597.51
#2021-09-08|6599.27
#2021-09-09|6605.63
#2021-09-10|6603.65
#2021-09-13|6602.20
#2021-09-14|6593.30
#2021-09-15|6590.06
#2021-09-16|6584.06
#2021-09-17|6577.17
#2021-09-20|6584.20
#2021-09-21|6593.42
#2021-09-22|6590.92
#2021-09-23|6579.90
#2021-09-24|6574.50
#2021-09-27|6572.95
#2021-09-28|6564.60
#2021-09-29|6568.82
#2021-09-30|6562.31
#2021-10-01|6570.08
#2021-10-04|6563.59
#2021-10-05|6563.92
#2021-10-06|6567.06
#2021-10-07|6570.12
#2021-10-08|6565.36
#2021-10-11|6559.50
#2021-10-12|6557.82
#2021-10-13|6562.11
#2021-10-14|6572.14
#2021-10-15|6565.93
#2021-10-18|6555.30
#2021-10-19|6549.12
#2021-10-20|6556.46
#2021-10-21|6551.53
#2021-10-22|6548.34
#2021-10-25|6551.07
#2021-10-26|6555.59
#2021-10-27|6563.37
#2021-10-28|6547.23
#2021-10-29|6532.30
#2021-11-01|6536.33
#2021-11-02|6554.72
#2021-11-03|6554.02
#2021-11-04|6562.43
#2021-11-05|6569.30
#2021-11-08|6572.20
#2021-11-09|6574.23
#2021-11-10|6566.88
#2021-11-11|6551.33
#2021-11-12|6557.19
#2021-11-15|6550.66
#2021-11-16|6546.83
#2021-11-17|6543.98
#2021-11-18|6553.80
#2021-11-19|6568.79
#2021-11-22|6566.03
#2021-11-23|6556.62
#2021-11-24|6552.39
#2021-11-25|6553.69
#2021-11-26|6568.82
#2021-11-29|6567.09
#2021-11-30|6582.00
#2021-12-01|6575.08
#2021-12-02|6592.49
#2021-12-03|6589.27
#2021-12-06|6594.50
#2021-12-07|6594.91
#2021-12-08|6590.69
#2021-12-09|6598.57
#2021-12-10|6593.62
#2021-12-13|6594.53
#2021-12-14|6589.76
#2021-12-15|6589.73
#2021-12-16|6582.54
#2021-12-17|6586.34
#2021-12-20|6588.76
#2021-12-21|6583.77
#2021-12-22|6578.41
#2021-12-23|6574.57
#2021-12-24| .
#2021-12-27|6569.80
#2021-12-28|6569.65
#2021-12-29|6565.32
#2021-12-30|6562.22
#2021-12-31| .
#2022-01-03|6546.82
#2022-01-04|6543.97
#2022-01-05|6541.00
#2022-01-06| .
#2022-01-07|6527.01
#2022-01-10|6518.71
#2022-01-11|6513.20
#2022-01-12|6521.14
#2022-01-13|6526.57
#2022-01-14|6525.72
#2022-01-17|6522.66
#2022-01-18|6521.74
#2022-01-19|6519.03
#2022-01-20|6525.36
#2022-01-21|6534.89
#2022-01-24|6539.86
#2022-01-25|6539.71
#2022-01-26|6538.14
#2022-01-27|6531.73
#2022-01-28|6525.21
#2022-01-31|6514.68
#2022-02-01|6509.74
#2022-02-02|6503.74
#2022-02-03|6477.74
#2022-02-04|6455.21
#2022-02-07|6444.50
#2022-02-08|6439.59
#2022-02-09|6443.83
#2022-02-10|6454.64
#2022-02-11|6456.31
#2022-02-14|6458.49
#2022-02-15|6449.81
#2022-02-16|6465.62
#2022-02-17|6471.02
#2022-02-18|6462.37
#2022-02-21|6458.38
#2022-02-22|6441.86
#2022-02-23|6435.73
#2022-02-24|6454.53
#2022-02-25|6448.22
#2022-02-28|6461.23
#2022-03-01|6501.07
#2022-03-02|6506.54
#2022-03-03|6484.39
#2022-03-04|6500.02
#2022-03-07|6483.71
#2022-03-08|6462.12
#2022-03-09|6449.45
#2022-03-10|6427.25
#2022-03-11|6419.74
#2022-03-14|6393.20
#2022-03-15|6397.99
#2022-03-16|6381.84
#2022-03-17|6376.95
#2022-03-18|6382.34
#2022-03-21|6367.65
#2022-03-22|6342.61
#2022-03-23|6335.05
#2022-03-24|6316.40
#2022-03-25|6302.29
#2022-03-28|6291.56
#2022-03-29|6275.19
#2022-03-30|6257.58
#2022-03-31|6285.09
#2022-04-01|6287.77
#2022-04-04|6305.07
#2022-04-05|6289.78
#2022-04-06|6266.09
#2022-04-07|6258.62
#2022-04-08|6248.96
#2022-04-11|6227.08
#2022-04-12|6234.57
#2022-04-13|6242.52
#2022-04-14|6233.63
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6217.97
#2022-04-20|6226.24
#2022-04-21|6220.05
#2022-04-22|6211.97
#2022-04-25|6225.15
#2022-04-26|6230.57
#2022-04-27|6235.35
#2022-04-28|6201.92
#2022-04-29|6181.43
#2022-05-02|6163.97
#2022-05-03|6151.56
#2022-05-04|6123.34
#2022-05-05|6131.97
#2022-05-06|6116.51
#2022-05-09|6113.87
#2022-05-10|6132.06
#2022-05-11|6125.83
#2022-05-12|6154.23
#2022-05-13|6152.75
#2022-05-16|6146.58
#2022-05-17|6129.82
#2022-05-18|6130.11
#2022-05-19|6146.31
#2022-05-20|6143.63
#2022-05-23|6146.68
#2022-05-24|6154.82
#2022-05-25|6165.33
#2022-05-26| .
#2022-05-27|6176.21
#2022-05-30|6178.70
#2022-05-31|6166.23
#2022-06-01|6161.25
#2022-06-02|6146.29
#2022-06-03|6131.17
#2022-06-06|6131.17
#2022-06-07|6123.19
#2022-06-08|6114.95
#2022-06-09|6106.57
#2022-06-10|6104.77
#2022-06-13|6074.04
#2022-06-14|6035.22
#2022-06-15|6021.26
#2022-06-16|5979.07
#2022-06-17|6004.81
#2022-06-20|6011.30
#2022-06-21|6003.33
#2022-06-22|6020.69
#2022-06-23|6054.10
#2022-06-24| .
#2022-06-27|6045.96
#2022-06-28|6030.73
#2022-06-29|6049.59
#2022-06-30|6090.81
#2022-07-01|6141.52
#2022-07-04|6127.90
#2022-07-05|6154.42
#2022-07-06|6192.83
#2022-07-07|6181.77
#2022-07-08|6174.25
#2022-07-11|6176.49
#2022-07-12|6190.46
#2022-07-13|6176.07
#2022-07-14|6138.18
#2022-07-15|6135.32
#2022-07-18|6113.12
#2022-07-19|6101.76
#2022-07-20|6106.39
#2022-07-21|6095.02
#2022-07-22|6143.52
#2022-07-25|6140.85
#2022-07-26|6166.89
#2022-07-27|6164.57
#2022-07-28|6193.94
#2022-07-29|6188.10
#2022-08-01|6198.57
#2022-08-02|6201.65
#2022-08-03|6184.84
#2022-08-04|6201.63
#2022-08-05|6176.92
#2022-08-08|6180.53
#2022-08-09|6175.60
#2022-08-10|6190.66
#2022-08-11|6186.69
#2022-08-12|6191.51
#2022-08-15|6205.92
#2022-08-16|6199.06
#2022-08-17|6174.12
#2022-08-18|6170.85
#2022-08-19|6142.39
#2022-08-22|6126.41
#2022-08-23|6105.40
#2022-08-24|6081.00
#2022-08-25|6082.12
#2022-08-26|6060.32
#2022-08-29|6029.11
#2022-08-30|6040.29
#2022-08-31|6048.90
#2022-09-01|6050.09
#2022-09-02|6063.19
#2022-09-05|6050.54
#2022-09-06|6045.42
#2022-09-07|6060.94
#2022-09-08|6046.97
#2022-09-09|6049.02
#2022-09-12|6055.58
#2022-09-13|6047.20
#2022-09-14|6040.12
#2022-09-15|6045.66
#2022-09-16|6040.50
#2022-09-19|6036.48
#2022-09-20|6014.35
#2022-09-21|6030.79
#2022-09-22|6016.89
#2022-09-23|5997.68
#2022-09-26|5978.36
#2022-09-27|5972.95
#2022-09-28|5982.30
#2022-09-29|5973.57
#2022-09-30|5994.86
#2022-10-03|6007.15
#2022-10-04|6036.89
#2022-10-05|6024.44
#2022-10-06|6021.21
#2022-10-07|6001.64
#2022-10-10|6004.37
#2022-10-11|5991.96
#2022-10-12|5992.95
#2022-10-13|6002.00
#2022-10-14|6017.53
#2022-10-17|6021.26
#2022-10-18|6021.35
#2022-10-19|6007.80
#2022-10-20|6001.66
#2022-10-21|5992.20
#2022-10-24|6010.87
#2022-10-25|6024.72
#2022-10-26|6028.17
#2022-10-27|6048.26
#2022-10-28|6037.88
#2022-10-31|6029.05
#2022-11-01|6038.08
#2022-11-02|6039.97
#2022-11-03|6035.78
#2022-11-04|6041.19
#2022-11-07|6043.98
#2022-11-08|6042.60
#2022-11-09|6050.01
#2022-11-10|6089.78
#2022-11-11|6072.54
#2022-11-14|6084.94
#2022-11-15|6089.58
#2022-11-16|6099.48
#2022-11-17|6094.05
#2022-11-18|6097.34
#2022-11-21|6105.35
#2022-11-22|6104.97
#2022-11-23|6107.06
#2022-11-24|6125.60
#2022-11-25|6103.78
#2022-11-28|6101.34
#2022-11-29|6119.26
#2022-11-30|6112.46
#2022-12-01|6141.17
#2022-12-02|6134.92
#2022-12-05|6128.00
#2022-12-06|6141.57
#2022-12-07|6152.33
#2022-12-08|6157.59
#2022-12-09|6161.61
#2022-12-12|6165.96
#2022-12-13|6171.87
#2022-12-14|6167.18
#2022-12-15|6132.27
#2022-12-16|6093.14
#2022-12-19|6093.41
#2022-12-20|6077.23
#2022-12-21|6066.29
#2022-12-22|6049.35
#2022-12-23|6046.52
#2022-12-26| .
#2022-12-27|6024.79
#2022-12-28|6028.70
#2022-12-29|6034.85
#2022-12-30|6033.84
#2023-01-02|6044.46
#2023-01-03|6057.63
#2023-01-04|6081.64
#2023-01-05|6080.91
#2023-01-06| .
#2023-01-09|6092.38
#2023-01-10|6103.98
#2023-01-11|6138.72
#2023-01-12|6154.02
#2023-01-13|6143.01
#2023-01-16|6132.49
#2023-01-17|6154.80
#2023-01-18|6169.27
#2023-01-19|6151.00
#2023-01-20|6134.89
#2023-01-23|6127.49
#2023-01-24|6130.36
#2023-01-25|6148.36
#2023-01-26|6144.14
#2023-01-27|6134.12
#2023-01-30|6132.19
#2023-01-31|6140.68
#2023-02-01|6147.31
#2023-02-02|6192.81
#2023-02-03|6175.27
#2023-02-06|6159.82
#2023-02-07|6158.91
#2023-02-08|6150.98
#2023-02-09|6123.08
#2023-02-10|6079.82
#2023-02-13|6073.12
#2023-02-14|6067.50
#2023-02-15|6059.61
#2023-02-16|6067.08
#2023-02-17|6057.53
#2023-02-20|6027.80
#2023-02-21|5988.32
#2023-02-22|5998.76
#2023-02-23|6012.60
#2023-02-24|5987.79
#2023-02-27|5982.73
#2023-02-28|5981.66
#2023-03-01|5982.65
#2023-03-02|5990.79
#2023-03-03|5998.64
#2023-03-06|5995.24
#2023-03-07|5997.72
#2023-03-08|6007.99
#2023-03-09|6003.85
#2023-03-10|6036.14
#2023-03-13|6100.37
#2023-03-14|6072.53
#2023-03-15|6085.46
#2023-03-16|6074.52
#2023-03-17|6092.21
#2023-03-20|6103.21
#2023-03-21|6090.85
#2023-03-22|6070.39
#2023-03-23|6092.15
#2023-03-24|6118.96
#2023-03-27|6097.55
#2023-03-28|6095.93
#2023-03-29|6098.10
#2023-03-30|6084.33
#2023-03-31|6087.34
#2023-04-03|6093.90
#2023-04-04|6091.78
#2023-04-05|6117.61
#2023-04-06|6121.50
#2023-04-07| .
#2023-04-10| .
#2023-04-11|6093.37
#2023-04-12|6084.12
#2023-04-13|6089.84
#2023-04-14|6082.48
#2023-04-17|6063.34
#2023-04-18|6058.08
#2023-04-19|6043.51
#2023-04-20|6053.37
#2023-04-21|6050.68
#2023-04-24|6049.17
#2023-04-25|6065.84
#2023-04-26|6090.02
#2023-04-27|6087.43
#2023-04-28|6104.76
#2023-05-01| .
#2023-05-02|6100.00
#2023-05-03|6108.94
#2023-05-04|6118.04
#2023-05-05|6116.08
#2023-05-08|6106.35
#2023-05-09|6102.46
#2023-05-10|6107.96
#2023-05-11|6129.72
#2023-05-12|6122.31
#2023-05-15|6121.59
#2023-05-16|6118.16
#2023-05-17|6119.55
#2023-05-18| .
#2023-05-19|6086.78
#2023-05-22|6094.76
#2023-05-23|6084.37
#2023-05-24|6086.06
#2023-05-25|6070.39
#2023-05-26|6058.28
#2023-05-29|6069.25
#2023-05-30|6078.51
#2023-05-31|6094.08
#2023-06-01|6101.13
#2023-06-02|6092.37
#2023-06-05|6081.88
#2023-06-06| .
#2023-06-07|6077.22
#2023-06-08|6079.07
#2023-06-09|6084.57
#2023-06-12|6095.20
#2023-06-13|6090.28
#2023-06-14|6073.41
#2023-06-15|6062.54
#2023-06-16|6054.04
#2023-06-19|6050.75
#2023-06-20|6059.41
#2023-06-21|6049.82
#2023-06-22|6033.64
#2023-06-23| .
#2023-06-26|6048.38
#2023-06-27|6049.14
#2023-06-28|6051.71
#2023-06-29|6041.85
#2023-06-30|6040.85
#2023-07-03|6041.54
#2023-07-04|6040.59
#2023-07-05|6047.98
#2023-07-06|6024.63
#2023-07-07|6028.69
#2023-07-10|6017.67
#2023-07-11|6010.25
#2023-07-12|6022.89
#2023-07-13|6056.57
#2023-07-14|6047.46
#2023-07-17|6049.60
#2023-07-18|6078.98
#2023-07-19|6087.96
#2023-07-20|6075.60
#2023-07-21|6075.43
#2023-07-24|6088.30
#2023-07-25|6083.32
#2023-07-26|6077.29
#2023-07-27|6087.96
#2023-07-28|6084.64
#2023-07-31|6081.04
#2023-08-01|6078.58
#2023-08-02|6079.36
#2023-08-03|6067.33
#2023-08-04|6061.82
#2023-08-07|6053.16
#2023-08-08|6072.07
#2023-08-09|6066.48
#2023-08-10|6066.83
#2023-08-11|6052.40
#2023-08-14|6046.88
#2023-08-15|6037.75
#2023-08-16|6045.86
#2023-08-17|6038.90
#2023-08-18|6040.14
#2023-08-21|6027.65
#2023-08-22|6026.40
#2023-08-23|6052.29
#2023-08-24|6055.83
#2023-08-25|6049.02
#2023-08-28|6043.27
#2023-08-29|6053.57
#2023-08-30|6057.22
#2023-08-31|6073.00
#2023-09-01|6074.20
#2023-09-04|6065.13
#2023-09-05|6066.26
#2023-09-06|6059.79
#2023-09-07|6058.08
#2023-09-08|6059.69
#2023-09-11|6057.99
#2023-09-12|6056.08
#2023-09-13|6053.44
#2023-09-14|6069.62
#2023-09-15|6062.46
#2023-09-18|6053.13
#2023-09-19|6051.26
#2023-09-20|6057.39
#2023-09-21|6051.37
#2023-09-22|6053.08
#2023-09-25|6049.41
#2023-09-26|6052.04
#2023-09-27|6056.57
#2023-09-28|6031.71
#2023-09-29|6057.94
#2023-10-02|6049.97
#2023-10-03|6044.10
#2023-10-04|6044.31
#2023-10-05|6055.74
#2023-10-06|6053.33
#2023-10-09|6069.64
#2023-10-10|6072.86
#2023-10-11|6085.27
#2023-10-12|6086.12
#2023-10-13|6079.93
#2023-10-16|6071.39
#2023-10-17|6059.64
#2023-10-18|6058.10
#2023-10-19|6052.84
#2023-10-20|6055.69
#2023-10-23|6052.81
#2023-10-24|6064.85
#2023-10-25|6059.27
#2023-10-26|6065.63
#2023-10-27|6073.54
#2023-10-30|6084.36
#2023-10-31|6092.36
#2023-11-01|6098.75
#2023-11-02|6113.45
#2023-11-03|6111.22
#2023-11-06|6118.86
#2023-11-07|6126.07
#2023-11-08|6124.34
#2023-11-09|6119.79
#2023-11-10|6109.77
#2023-11-13|6107.74
#2023-11-14|6141.16
#2023-11-15|6145.50
#2023-11-16|6158.86
#2023-11-17|6164.64
#2023-11-20|6164.38
#2023-11-21|6168.24
#2023-11-22|6163.75
#2023-11-23|6159.40
#2023-11-24|6160.87
#2023-11-27|6175.99
#2023-11-28|6181.71
#2023-11-29|6209.64
#2023-11-30|6201.07
#2023-12-01|6226.55
#2023-12-04|6248.25
#2023-12-05|6268.75
#2023-12-06|6270.18
#2023-12-07|6275.87
#2023-12-08|6266.13
#2023-12-11|6270.76
#2023-12-12|6279.94
#2023-12-13|6292.93
#2023-12-14|6320.57
#2023-12-15|6338.99
#2023-12-18|6339.02
#2023-12-19|6357.65
#2023-12-20|6370.95
#2023-12-21|6364.27
#2023-12-22|6362.63
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6370.79
#2023-12-28|6366.65
#2023-12-29|6361.90
#2024-01-01| .
#2024-01-02|6359.07
#2024-01-03|6362.50
#2024-01-04|6343.70
#2024-01-05|6329.45
#2024-01-08|6326.22
#2024-01-09|6323.38
#2024-01-10|6316.18
#2024-01-11|6323.76
#2024-01-12|6343.80
#2024-01-15|6333.99
#2024-01-16|6340.14
#2024-01-17|6317.32
#2024-01-18|6310.14
#2024-01-19|6301.68
#2024-01-22|6314.41
#2024-01-23|6306.38
#2024-01-24|6305.15
#2024-01-25|6315.90
#2024-01-26|6309.65
#2024-01-29|6320.12
#2024-01-30|6315.16
#2024-01-31|6336.36
#2024-02-01|6346.06
#2024-02-02|6335.55
#2024-02-05|6316.36
#2024-02-06|6313.73
#2024-02-07|6313.20
#2024-02-08|6301.88
#2024-02-09|6288.85
#2024-02-12|6287.67
#2024-02-13|6279.91
#2024-02-14|6281.81
#2024-02-15|6287.68
#2024-02-16|6278.93
#2024-02-19|6271.53
#2024-02-20|6284.07
#2024-02-21|6281.11
#2024-02-22|6275.57
#2024-02-23|6280.76
#2024-02-26|6271.24
#2024-02-27|6269.08
#2024-02-28|6266.78
#2024-02-29|6276.25
#2024-03-01|6281.11
#2024-03-04|6294.10
#2024-03-05|6314.16
#2024-03-06|6311.25
#2024-03-07|6318.53
#2024-03-08|6344.14
#2024-03-11|6337.32
#2024-03-12|6335.35
#2024-03-13|6329.73
#2024-03-14|6316.79
#2024-03-15|6309.46
#2024-03-18|6303.01
#2024-03-19|6305.42
#2024-03-20|6306.27
#2024-03-21|6315.99
#2024-03-22|6330.22
#2024-03-25|6320.01
#2024-03-26|6317.96
#2024-03-27|6331.10
#2024-03-28|6325.85
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6306.15
#2024-04-03|6302.03
#2024-04-04|6308.01
#2024-04-05|6304.52
#2024-04-08|6290.48
#2024-04-09|6301.20
#2024-04-10|6297.21
#2024-04-11|6289.59
#2024-04-12|6322.24
#2024-04-15|6301.02
#2024-04-16|6289.39
#2024-04-17|6292.12
#2024-04-18|6295.56
#2024-04-19|6290.55
#2024-04-22|6297.13
#2024-04-23|6303.62
#2024-04-24|6290.49
#2024-04-25|6284.11
#2024-04-26|6296.35
#2024-04-29|6303.49
#2024-04-30|6305.40
#2024-05-01| .
#2024-05-02|6305.33
#2024-05-03|6327.57
#2024-05-06|6342.10
#2024-05-07|6352.17
#2024-05-08|6351.11
#2024-05-09| .
#2024-05-10|6344.63
#2024-05-13|6352.75
#2024-05-14|6349.57
#2024-05-15|6367.60
#2024-05-16|6371.04
#2024-05-17|6361.29
#2024-05-20|6359.22
#2024-05-21|6367.66
#2024-05-22|6360.96
#2024-05-23|6342.86
#2024-05-24|6344.35
#2024-05-27|6359.51
#2024-05-28|6361.72
#2024-05-29|6348.01
#2024-05-30|6341.25
#2024-05-31|6347.05
#2024-06-03|6364.27
#2024-06-04|6380.33
#2024-06-05|6377.43
#2024-06-06| .
#2024-06-07|6362.15
#2024-06-10|6360.41
#2024-06-11|6371.04
#2024-06-12|6395.55
#2024-06-13|6400.23
#2024-06-14|6416.57
#2024-06-17|6407.93
#2024-06-18|6413.84
#2024-06-19|6414.25
#2024-06-20|6408.09
#2024-06-21| .
#2024-06-24|6412.72
#2024-06-25|6420.30
#2024-06-26|6416.88
#2024-06-27|6426.04
#2024-06-28|6428.77
#2024-07-01|6412.31
#2024-07-02|6406.97
#2024-07-03|6412.75
#2024-07-04|6410.52
#2024-07-05|6415.94
#2024-07-08|6421.33
#2024-07-09|6417.65
#2024-07-10|6428.25
#2024-07-11|6447.35
#2024-07-12|6461.29
#2024-07-15|6471.29
#2024-07-16|6480.12
#2024-07-17|6482.43
#2024-07-18|6490.53
#2024-07-19|6479.42
#2024-07-22|6483.20
#2024-07-23|6492.36
#2024-07-24|6489.29
#2024-07-25|6494.86
#2024-07-26|6495.57
#2024-07-29|6503.49
#2024-07-30|6504.87
#2024-07-31|6508.88
#2024-08-01|6525.04
#2024-08-02|6542.64
#2024-08-05|6547.77
#2024-08-06|6541.18
#2024-08-07|6524.96
#2024-08-08|6527.27
#2024-08-09|6537.16
#2024-08-12|6542.26
#2024-08-13|6558.33
#2024-08-14|6552.88
#2024-08-15|6537.81
#2024-08-16|6547.22
#2024-08-19|6552.66
#2024-08-20|6551.51
#2024-08-21|6558.64
#2024-08-22|6552.93
#2024-08-23|6556.41
#2024-08-26|6552.29
#2024-08-27|6546.37
#2024-08-28|6549.34
#2024-08-29|6551.27
#2024-08-30|6550.07
#2024-09-02|6539.94
#2024-09-03|6554.13
#2024-09-04|6563.95
#2024-09-05|6571.57
#2024-09-06|6574.23
#2024-09-09|6580.42
#2024-09-10|6589.00
#2024-09-11|6603.67
#2024-09-12|6597.89
#2024-09-13|6590.47
#2024-09-16|6591.66
#2024-09-17|6592.38
#2024-09-18|6581.05
#2024-09-19|6585.44
#2024-09-20|6582.98
#2024-09-23|6594.59
#2024-09-24|6603.00
#2024-09-25|6589.80
#2024-09-26|6594.82
#2024-09-27|6599.55
#2024-09-30|6598.99
#2024-10-01|6615.55
#2024-10-02|6598.83
#2024-10-03|6592.58
#2024-10-04|6567.89
#2024-10-07|6545.35
#2024-10-08|6535.86
#2024-10-09|6534.61
#2024-10-10|6547.01
#2024-10-11|6547.82
#2024-10-14|6554.06
#2024-10-15|6569.43
#2024-10-16|6575.96
#2024-10-17|6581.87
#2024-10-18|6584.06
#2024-10-21|6566.47
#2024-10-22|6562.91
#2024-10-23|6562.31
#2024-10-24|6574.77
#2024-10-25|6572.67
#2024-10-28|6579.52
#2024-10-29|6576.91
#2024-10-30|6577.55
#2024-10-31|6561.68
#2024-11-01|6563.90
#2024-11-04|6559.95
#2024-11-05|6545.77
#2024-11-06|6553.84
#2024-11-07|6546.39
#2024-11-08|6552.86
#2024-11-11|6563.02
#2024-11-12|6566.50
#2024-11-13|6561.70
#2024-11-14|6574.19
#2024-11-15|6570.79
#2024-11-18|6564.67
#2024-11-19|6569.55
#2024-11-20|6564.65
#2024-11-21|6572.06
#2024-11-22|6584.37
#2024-11-25|6598.74
#2024-11-26|6602.92
#2024-11-27|6610.68
#2024-11-28|6609.53
#2024-11-29|6617.99
#2024-12-02|6629.22
#2024-12-03|6626.84
#2024-12-04|6611.45
#2024-12-05|6591.11
#2024-12-06|6597.42
#2024-12-09|6596.51
#2024-12-10|6595.73
#2024-12-11|6596.24
#2024-12-12|6585.54
#2024-12-13|6574.23
#2024-12-16|6570.07
#2024-12-17|6568.05
#2024-12-18|6565.63
#2024-12-19|6538.45
#2024-12-20|6545.59
#2024-12-23|6538.09
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6524.74
#2024-12-30|6522.48
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6551.49
#2025-01-03|6539.44
#2025-01-06| .
#2025-01-07|6529.82
#2025-01-08|6532.95
#2025-01-09|6545.01
#2025-01-10|6536.33
#2025-01-13|6528.40
#2025-01-14|6524.92
#2025-01-15|6552.82
#2025-01-16|6553.80
#2025-01-17|6566.09
#2025-01-20|6563.46
#2025-01-21|6566.24
#2025-01-22|6568.64
#2025-01-23|6557.70
#2025-01-24|6547.58
#2025-01-27|6556.37
#2025-01-28|6560.15
#2025-01-29|6563.97
#2025-01-30|6581.25
#2025-01-31|6592.55
#2025-02-03|6608.98
#2025-02-04|6592.32
#2025-02-05|6600.27
#2025-02-06|6589.14
#2025-02-07|6581.42
#2025-02-10|6583.40
#2025-02-11|6572.03
#2025-02-12|6567.99
#2025-02-13|6575.81
#2025-02-14|6572.72
#2025-02-17|6569.01
#2025-02-18|6571.49
#2025-02-19|6563.65
#2025-02-20|6564.60
#2025-02-21|6569.78
#2025-02-24|6570.45
#2025-02-25|6574.88
#2025-02-26|6580.83
#2025-02-27|6591.56
#2025-02-28|6589.85
#2025-03-03|6579.15
#2025-03-04|6588.79
#2025-03-05|6551.01
#2025-03-06|6522.98
#2025-03-07|6533.46
#2025-03-10|6529.97
#2025-03-11|6520.78
#2025-03-12|6523.47
#2025-03-13|6524.04
#2025-03-14|6519.53
#2025-03-17|6526.63
#2025-03-18|6521.79
#2025-03-19|6513.83
#2025-03-20|6521.37
#2025-03-21|6518.25
#2025-03-24|6515.67
#2025-03-25|6516.41
#2025-03-26|6518.70
#2025-03-27|6526.49
#2025-03-28|6534.44
#2025-03-31|6541.16
#2025-04-01|6545.48
#2025-04-02|6543.76
#2025-04-03|6554.35
#2025-04-04|6588.38
#2025-04-07|6583.93
#2025-04-08|6585.84
#2025-04-09|6599.85
#2025-04-10|6602.90
#2025-04-11|6615.51
#2025-04-14|6618.36
#2025-04-15|6614.32
#2025-04-16|6616.50
#2025-04-17|6607.86
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6622.49
#2025-04-23|6616.72
#2025-04-24|6625.82
#2025-04-25|6623.06
#2025-04-28|6618.86
#2025-04-29|6624.57
#2025-04-30|6631.14
#2025-05-01| .
#2025-05-02|6621.23
#2025-05-05|6619.49
#2025-05-06|6617.54
#2025-05-07|6630.97
#2025-05-08|6636.74
#2025-05-09|6636.24
#2025-05-12|6612.67
#2025-05-13|6609.80
#2025-05-14|6611.19
#2025-05-15|6619.26
#2025-05-16|6629.93
#2025-05-19|6627.88
#2025-05-20|6624.12
#2025-05-21|6618.32
#2025-05-22|6613.74
#2025-05-23|6629.86
#2025-05-26|6627.74
#2025-05-27|6635.44
#2025-05-28|6634.70
#2025-05-29| .
#2025-05-30|6645.25
#2025-06-02|6649.91
#2025-06-03|6657.35
#2025-06-04|6654.79
#2025-06-05|6665.90
#2025-06-06| .
#2025-06-09|6648.78
#2025-06-10|6659.29
#2025-06-11|6655.78
#2025-06-12|6661.69
#2025-06-13|6660.43
#2025-06-16|6656.54
#2025-06-17|6654.27
#2025-06-18|6672.08
#2025-06-19|6668.95
#2025-06-20| .
#2025-06-23|6678.00
#2025-06-24|6681.27
#2025-06-25|6680.22
#2025-06-26|6691.69
#2025-06-27|6697.46
#2025-06-30|6700.94
#2025-07-01|6709.56
#2025-07-02|6706.28
#2025-07-03|6706.52
#2025-07-04|6707.86
#2025-07-07|6689.06
#2025-07-08|6682.46
#2025-07-09|6687.38
#2025-07-10|6686.29
#2025-07-11|6681.83
#2025-07-14|6687.94
#2025-07-15|6693.29
#2025-07-16|6692.52
#2025-07-17|6687.57
#2025-07-18|6673.29
#2025-07-21|6679.57
#2025-07-22|6681.55
#2025-07-23|6686.94
#2025-07-24|6673.85
#2025-07-25|6667.12
#2025-07-28|6670.81
#2025-07-29|6666.32
#2025-07-30|6661.85
#2025-07-31|6662.31
#2025-08-01|6674.84
#2025-08-04|6678.48
#2025-08-05|6683.54
#2025-08-06|6682.07
#2025-08-07|6686.31
#2025-08-08|6681.05
#2025-08-11|6687.98
#2025-08-12|6683.57
#2025-08-13|6694.56
#2025-08-14|6693.84
#2025-08-15|6689.41
#2025-08-18|6692.96
#2025-08-19|6696.32
#2025-08-20|6694.27
#2025-08-21|6686.00
#2025-08-22|6691.43
#2025-08-25|6683.44
#2025-08-26|6687.76
#2025-08-27|6685.19
#2025-08-28|6684.39
#2025-08-29|6690.60
#2025-09-01|6690.20
#2025-09-02|6685.88
#2025-09-03|6686.48
#2025-09-04|6692.35
#2025-09-05|6699.93
#2025-09-08|6711.49
#2025-09-09|6709.09
#2025-09-10|6707.67
#2025-09-11|6701.03
#2025-09-12|6692.92
#2025-09-15|6694.41
#2025-09-16|6697.01
#2025-09-17|6703.68
#2025-09-18|6697.54
#2025-09-19|6690.58
#2025-09-22|6689.18
#2025-09-23|6686.81
#2025-09-24|6685.23
#2025-09-25|6677.24
#2025-09-26|6677.16
#2025-09-29|6684.75
#2025-09-30|6686.65
#2025-10-01|6690.94
#2025-10-02|6687.90
#2025-10-03|6690.25
#2025-10-06|6689.67
#2025-10-07|6687.49
#2025-10-08|6696.52
#2025-10-09|6695.04
#2025-10-10|6699.39
#2025-10-13|6707.81
#2025-10-14|6715.71
#2025-10-15|6719.36
#2025-10-16|6720.42
#2025-10-17|6721.04
#2025-10-20|6718.78
#2025-10-21|6722.68
#2025-10-22|6725.16
#2025-10-23|6723.22
#2025-10-24|6713.54
#2025-10-27|6714.11
#2025-10-28|6717.21
#2025-10-29|6715.71
#2025-10-30|6707.20
#2025-10-31|6704.51
#2025-11-03|6703.86
#2025-11-04|6702.49
#2025-11-05|6699.28
#2025-11-06|6694.29
#2025-11-07|6691.59
#2025-11-10|6691.15
#2025-11-11|6690.54
#2025-11-12|6690.11
#2025-11-13|6683.95
#2025-11-14|6682.61
#2025-11-17|6685.04
#2025-11-18|6692.42
#2025-11-19|6694.61
#2025-11-20|6688.41
#2025-11-21|6695.81
#2025-11-24|6693.88
#2025-11-25|6697.53
#2025-11-26|6694.68
#2025-11-27|6692.82
#2025-11-28|6686.09
#2025-12-01|6671.99
#2025-12-02|6671.85
#2025-12-03|6671.34
#2025-12-04|6675.17
#2025-12-05|6669.22
#2025-12-08|6662.14
#2025-12-09|6662.73
#2025-12-10|6656.11
#2025-12-11|6665.64
#2025-12-12|6665.37
#2025-12-15|6673.90
#2025-12-16|6676.74
#2025-12-17|6678.04
#2025-12-18|6685.11
#2025-12-19|6681.16
#2025-12-22|6682.10
#2025-12-23|6689.77
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6697.90
#2025-12-30|6699.78
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6693.88
#2026-01-05|6685.89
#2026-01-06| .
#2026-01-07|6698.80
#2026-01-08|6700.67
#2026-01-09|6698.93
#2026-01-12|6703.43
#2026-01-13|6705.66
#2026-01-14|6708.58
#2026-01-15|6712.09
#2026-01-16|6708.02
#2026-01-19|6713.81
#2026-01-20|6710.85
#2026-01-21|6710.13
#2026-01-22|6707.66
#2026-01-23|6704.58
#2026-01-26|6709.16
#2026-01-27|6712.26
#2026-01-28|6718.01
#2026-01-29|6727.15
#2026-01-30|6731.19
#2026-02-02|6728.76
#2026-02-03|6724.05
#2026-02-04|6738.08
#2026-02-05|6748.09
#2026-02-06|6749.41
#2026-02-09|6752.44
#2026-02-10|6757.80
#2026-02-11|6755.34
#2026-02-12|6763.88
#2026-02-13|6772.64
#2026-02-16|6775.23
#2026-02-17|6777.52
#2026-02-18|6778.01
#2026-02-19|6770.96
#2026-02-20|6766.76
#2026-02-23|6769.15
#2026-02-24|6773.55
#2026-02-25|6774.93
#2026-02-26|6778.61
#2026-02-27|6787.89
#2026-03-02|6775.50
#2026-03-03|6747.78
#2026-03-04|6757.28
#2026-03-05|6748.48
#2026-03-06|6732.29
#2026-03-09|6716.57
#2026-03-10|6738.10
#2026-03-11|6718.71
#2026-03-12|6714.01
#2026-03-13|6713.52
#2026-03-16|6717.29
#2026-03-17|6724.40
#2026-03-18|6715.35
#2026-03-19|6698.10
#2026-03-20|6663.09
#2026-03-23|6678.89
#2026-03-24|6659.38
#2026-03-25|6666.12
#2026-03-26|6649.29
#2026-03-27|6645.24
#2026-03-30|6659.57
#2026-03-31|6672.45