Table Data - OMRX Government Debt Index
| Title | OMRX Government Debt Index |
|---|---|
| Series ID | NASDAQOMRXGOVT |
| 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 2026-01-26 |
| Last Updated | 2026-01-26 10:51 PM CST |
| Notes | For more information about this series, see: OMRXGOVT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 4355.82 |
| 2008-11-18 | 4357.71 |
| 2008-11-19 | 4361.21 |
| 2008-11-20 | 4398.90 |
| 2008-11-21 | . |
| 2008-11-24 | 4394.55 |
| 2008-11-25 | 4399.28 |
| 2008-11-26 | 4419.55 |
| 2008-11-27 | . |
| 2008-11-28 | 4427.18 |
| 2008-12-01 | 4446.52 |
| 2008-12-02 | 4467.53 |
| 2008-12-03 | 4478.84 |
| 2008-12-04 | 4497.06 |
| 2008-12-05 | 4481.15 |
| 2008-12-08 | 4462.16 |
| 2008-12-09 | . |
| 2008-12-10 | 4444.57 |
| 2008-12-11 | . |
| 2008-12-12 | 4444.92 |
| 2008-12-15 | 4454.51 |
| 2008-12-16 | 4468.40 |
| 2008-12-17 | 4513.58 |
| 2008-12-18 | 4511.63 |
| 2008-12-19 | 4511.90 |
| 2008-12-22 | 4516.81 |
| 2008-12-23 | 4526.80 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 4534.68 |
| 2008-12-30 | 4534.02 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 4534.33 |
| 2009-01-05 | 4517.97 |
| 2009-01-06 | . |
| 2009-01-07 | 4500.14 |
| 2009-01-08 | 4502.60 |
| 2009-01-09 | 4506.36 |
| 2009-01-12 | 4504.76 |
| 2009-01-13 | 4514.20 |
| 2009-01-14 | 4501.58 |
| 2009-01-15 | 4510.69 |
| 2009-01-16 | 4496.44 |
| 2009-01-19 | . |
| 2009-01-20 | 4488.26 |
| 2009-01-21 | 4485.48 |
| 2009-01-22 | 4476.53 |
| 2009-01-23 | 4459.28 |
| 2009-01-26 | 4428.86 |
| 2009-01-27 | 4437.11 |
| 2009-01-28 | 4445.66 |
| 2009-01-29 | 4440.30 |
| 2009-01-30 | 4436.88 |
| 2009-02-02 | 4445.13 |
| 2009-02-03 | 4455.87 |
| 2009-02-04 | 4439.22 |
| 2009-02-05 | 4458.19 |
| 2009-02-06 | 4446.04 |
| 2009-02-09 | 4447.05 |
| 2009-02-10 | 4467.55 |
| 2009-02-11 | 4491.17 |
| 2009-02-12 | 4493.32 |
| 2009-02-13 | 4476.99 |
| 2009-02-16 | . |
| 2009-02-17 | 4499.85 |
| 2009-02-18 | 4509.95 |
| 2009-02-19 | 4495.91 |
| 2009-02-20 | 4512.13 |
| 2009-02-23 | 4516.19 |
| 2009-02-24 | 4527.22 |
| 2009-02-25 | 4523.65 |
| 2009-02-26 | 4499.29 |
| 2009-02-27 | 4508.05 |
| 2009-03-02 | 4512.53 |
| 2009-03-03 | 4505.17 |
| 2009-03-04 | 4503.06 |
| 2009-03-05 | 4509.72 |
| 2009-03-06 | 4520.57 |
| 2009-03-09 | . |
| 2009-03-10 | 4513.78 |
| 2009-03-11 | 4494.17 |
| 2009-03-12 | 4500.34 |
| 2009-03-13 | 4496.24 |
| 2009-03-16 | 4497.88 |
| 2009-03-17 | 4495.83 |
| 2009-03-18 | 4490.23 |
| 2009-03-19 | 4505.66 |
| 2009-03-20 | 4500.06 |
| 2009-03-23 | 4469.57 |
| 2009-03-24 | . |
| 2009-03-25 | . |
| 2009-03-26 | . |
| 2009-03-27 | . |
| 2009-03-30 | 4463.64 |
| 2009-03-31 | 4487.06 |
| 2009-04-01 | 4480.77 |
| 2009-04-02 | 4457.26 |
| 2009-04-03 | 4443.81 |
| 2009-04-06 | 4429.72 |
| 2009-04-07 | 4434.23 |
| 2009-04-08 | 4435.96 |
| 2009-04-09 | 4432.86 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 4447.49 |
| 2009-04-15 | 4467.64 |
| 2009-04-16 | 4463.61 |
| 2009-04-17 | 4454.71 |
| 2009-04-20 | 4472.41 |
| 2009-04-21 | 4482.00 |
| 2009-04-22 | 4463.89 |
| 2009-04-23 | 4456.76 |
| 2009-04-24 | 4440.73 |
| 2009-04-27 | 4454.77 |
| 2009-04-28 | 4456.18 |
| 2009-04-29 | 4452.69 |
| 2009-04-30 | 4440.47 |
| 2009-05-01 | . |
| 2009-05-04 | 4421.01 |
| 2009-05-05 | 4418.13 |
| 2009-05-06 | 4404.94 |
| 2009-05-07 | 4376.03 |
| 2009-05-08 | 4378.83 |
| 2009-05-11 | 4396.71 |
| 2009-05-12 | 4377.04 |
| 2009-05-13 | 4376.69 |
| 2009-05-14 | 4387.91 |
| 2009-05-15 | 4383.15 |
| 2009-05-18 | 4383.84 |
| 2009-05-19 | 4370.31 |
| 2009-05-20 | 4361.97 |
| 2009-05-21 | . |
| 2009-05-22 | 4350.77 |
| 2009-05-25 | . |
| 2009-05-26 | 4357.99 |
| 2009-05-27 | 4349.24 |
| 2009-05-28 | 4339.39 |
| 2009-05-29 | 4341.84 |
| 2009-06-01 | 4331.55 |
| 2009-06-02 | 4336.77 |
| 2009-06-03 | 4352.80 |
| 2009-06-04 | 4353.38 |
| 2009-06-05 | 4352.00 |
| 2009-06-08 | 4345.19 |
| 2009-06-09 | 4349.39 |
| 2009-06-10 | 4345.78 |
| 2009-06-11 | 4342.16 |
| 2009-06-12 | 4371.09 |
| 2009-06-15 | 4393.95 |
| 2009-06-16 | 4393.35 |
| 2009-06-17 | 4396.87 |
| 2009-06-18 | 4390.18 |
| 2009-06-19 | . |
| 2009-06-22 | 4390.31 |
| 2009-06-23 | 4388.89 |
| 2009-06-24 | 4392.64 |
| 2009-06-25 | 4402.21 |
| 2009-06-26 | 4406.35 |
| 2009-06-29 | 4410.54 |
| 2009-06-30 | 4406.72 |
| 2009-07-01 | 4401.31 |
| 2009-07-02 | 4435.42 |
| 2009-07-03 | . |
| 2009-07-06 | 4436.99 |
| 2009-07-07 | 4437.00 |
| 2009-07-08 | 4446.55 |
| 2009-07-09 | 4444.53 |
| 2009-07-10 | 4452.47 |
| 2009-07-13 | 4463.43 |
| 2009-07-14 | 4451.13 |
| 2009-07-15 | 4442.46 |
| 2009-07-16 | 4447.41 |
| 2009-07-17 | 4445.30 |
| 2009-07-20 | 4435.43 |
| 2009-07-21 | 4440.11 |
| 2009-07-22 | 4441.81 |
| 2009-07-23 | 4433.09 |
| 2009-07-24 | 4423.77 |
| 2009-07-27 | 4414.51 |
| 2009-07-28 | 4426.53 |
| 2009-07-29 | 4432.87 |
| 2009-07-30 | 4421.87 |
| 2009-07-31 | 4439.54 |
| 2009-08-03 | 4426.29 |
| 2009-08-04 | 4415.45 |
| 2009-08-05 | 4416.11 |
| 2009-08-06 | 4413.67 |
| 2009-08-07 | 4397.66 |
| 2009-08-10 | 4398.37 |
| 2009-08-11 | 4410.60 |
| 2009-08-12 | 4404.62 |
| 2009-08-13 | 4399.08 |
| 2009-08-14 | 4416.34 |
| 2009-08-17 | 4421.47 |
| 2009-08-18 | 4419.84 |
| 2009-08-19 | 4437.48 |
| 2009-08-20 | 4437.83 |
| 2009-08-21 | 4425.39 |
| 2009-08-24 | 4416.26 |
| 2009-08-25 | 4422.54 |
| 2009-08-26 | 4432.90 |
| 2009-08-27 | 4445.36 |
| 2009-08-28 | 4442.58 |
| 2009-08-31 | 4452.22 |
| 2009-09-01 | 4446.81 |
| 2009-09-02 | 4456.05 |
| 2009-09-03 | 4455.88 |
| 2009-09-04 | 4459.69 |
| 2009-09-07 | . |
| 2009-09-08 | 4449.18 |
| 2009-09-09 | 4438.29 |
| 2009-09-10 | 4445.82 |
| 2009-09-11 | 4455.13 |
| 2009-09-14 | 4456.95 |
| 2009-09-15 | 4448.47 |
| 2009-09-16 | 4443.09 |
| 2009-09-17 | 4438.60 |
| 2009-09-18 | 4440.47 |
| 2009-09-21 | 4435.81 |
| 2009-09-22 | 4432.45 |
| 2009-09-23 | 4434.19 |
| 2009-09-24 | 4444.42 |
| 2009-09-25 | 4449.88 |
| 2009-09-28 | 4453.57 |
| 2009-09-29 | 4455.87 |
| 2009-09-30 | 4465.70 |
| 2009-10-01 | 4469.61 |
| 2009-10-02 | 4487.29 |
| 2009-10-05 | 4497.17 |
| 2009-10-06 | 4496.05 |
| 2009-10-07 | 4500.59 |
| 2009-10-08 | 4509.78 |
| 2009-10-09 | 4492.68 |
| 2009-10-12 | 4493.95 |
| 2009-10-13 | 4496.44 |
| 2009-10-14 | 4487.51 |
| 2009-10-15 | 4479.72 |
| 2009-10-16 | 4481.27 |
| 2009-10-19 | 4480.63 |
| 2009-10-20 | 4488.96 |
| 2009-10-21 | 4477.81 |
| 2009-10-22 | 4480.64 |
| 2009-10-23 | 4469.28 |
| 2009-10-26 | 4465.60 |
| 2009-10-27 | 4487.91 |
| 2009-10-28 | 4494.63 |
| 2009-10-29 | 4486.21 |
| 2009-10-30 | 4491.46 |
| 2009-11-02 | . |
| 2009-11-03 | 4502.26 |
| 2009-11-04 | 4491.08 |
| 2009-11-05 | 4483.09 |
| 2009-11-06 | 4483.47 |
| 2009-11-09 | 4491.71 |
| 2009-11-10 | 4490.38 |
| 2009-11-11 | 4483.01 |
| 2009-11-12 | 4477.75 |
| 2009-11-13 | 4479.12 |
| 2009-11-16 | 4488.64 |
| 2009-11-17 | 4498.29 |
| 2009-11-18 | 4499.80 |
| 2009-11-19 | 4500.07 |
| 2009-11-20 | 4497.40 |
| 2009-11-23 | 4498.11 |
| 2009-11-24 | 4502.38 |
| 2009-11-25 | 4501.81 |
| 2009-11-26 | . |
| 2009-11-27 | 4519.15 |
| 2009-11-30 | 4521.26 |
| 2009-12-01 | 4520.73 |
| 2009-12-02 | 4519.72 |
| 2009-12-03 | 4512.28 |
| 2009-12-04 | 4500.26 |
| 2009-12-07 | 4514.54 |
| 2009-12-08 | 4527.08 |
| 2009-12-09 | 4527.32 |
| 2009-12-10 | 4517.87 |
| 2009-12-11 | 4505.08 |
| 2009-12-14 | 4509.72 |
| 2009-12-15 | 4511.87 |
| 2009-12-16 | 4521.44 |
| 2009-12-17 | 4538.82 |
| 2009-12-18 | 4543.41 |
| 2009-12-21 | 4536.38 |
| 2009-12-22 | 4525.37 |
| 2009-12-23 | 4527.11 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 4515.55 |
| 2009-12-29 | 4513.04 |
| 2009-12-30 | 4513.80 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 4503.09 |
| 2010-01-05 | 4499.81 |
| 2010-01-06 | . |
| 2010-01-07 | 4508.10 |
| 2010-01-08 | 4512.51 |
| 2010-01-11 | 4518.23 |
| 2010-01-12 | 4526.28 |
| 2010-01-13 | 4522.53 |
| 2010-01-14 | 4521.39 |
| 2010-01-15 | 4531.89 |
| 2010-01-18 | . |
| 2010-01-19 | 4526.62 |
| 2010-01-20 | 4538.26 |
| 2010-01-21 | 4537.05 |
| 2010-01-22 | 4548.67 |
| 2010-01-25 | 4545.72 |
| 2010-01-26 | 4548.26 |
| 2010-01-27 | 4552.31 |
| 2010-01-28 | 4548.36 |
| 2010-01-29 | 4547.98 |
| 2010-02-01 | 4547.39 |
| 2010-02-02 | 4548.35 |
| 2010-02-03 | 4543.75 |
| 2010-02-04 | 4558.23 |
| 2010-02-05 | 4572.04 |
| 2010-02-08 | 4568.75 |
| 2010-02-09 | 4564.19 |
| 2010-02-10 | 4560.10 |
| 2010-02-11 | 4540.07 |
| 2010-02-12 | 4536.82 |
| 2010-02-15 | . |
| 2010-02-16 | 4544.53 |
| 2010-02-17 | 4547.38 |
| 2010-02-18 | 4542.01 |
| 2010-02-19 | 4540.13 |
| 2010-02-22 | 4541.28 |
| 2010-02-23 | 4566.34 |
| 2010-02-24 | 4574.23 |
| 2010-02-25 | 4573.75 |
| 2010-02-26 | 4581.91 |
| 2010-03-01 | 4594.02 |
| 2010-03-02 | 4593.89 |
| 2010-03-03 | 4590.61 |
| 2010-03-04 | 4591.78 |
| 2010-03-05 | 4580.31 |
| 2010-03-08 | 4576.89 |
| 2010-03-09 | 4585.26 |
| 2010-03-10 | 4571.81 |
| 2010-03-11 | 4568.30 |
| 2010-03-12 | 4562.80 |
| 2010-03-15 | 4570.19 |
| 2010-03-16 | 4577.56 |
| 2010-03-17 | 4585.68 |
| 2010-03-18 | 4580.58 |
| 2010-03-19 | 4582.42 |
| 2010-03-22 | 4589.30 |
| 2010-03-23 | 4596.91 |
| 2010-03-24 | 4592.71 |
| 2010-03-25 | 4586.74 |
| 2010-03-26 | 4581.82 |
| 2010-03-29 | 4587.42 |
| 2010-03-30 | 4589.61 |
| 2010-03-31 | 4594.66 |
| 2010-04-01 | 4588.91 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 4582.32 |
| 2010-04-07 | 4590.33 |
| 2010-04-08 | 4596.87 |
| 2010-04-09 | 4584.28 |
| 2010-04-12 | 4584.06 |
| 2010-04-13 | 4592.60 |
| 2010-04-14 | 4592.81 |
| 2010-04-15 | 4591.52 |
| 2010-04-16 | 4598.10 |
| 2010-04-19 | 4600.69 |
| 2010-04-20 | 4602.01 |
| 2010-04-21 | 4606.46 |
| 2010-04-22 | 4620.06 |
| 2010-04-23 | 4614.93 |
| 2010-04-26 | 4624.61 |
| 2010-04-27 | 4641.66 |
| 2010-04-28 | 4653.59 |
| 2010-04-29 | 4646.50 |
| 2010-04-30 | 4646.43 |
| 2010-05-03 | 4628.35 |
| 2010-05-04 | 4646.55 |
| 2010-05-05 | 4671.43 |
| 2010-05-06 | 4684.35 |
| 2010-05-07 | 4711.73 |
| 2010-05-10 | 4662.67 |
| 2010-05-11 | 4675.51 |
| 2010-05-12 | 4676.99 |
| 2010-05-13 | . |
| 2010-05-14 | 4702.11 |
| 2010-05-17 | 4701.05 |
| 2010-05-18 | 4709.92 |
| 2010-05-19 | 4723.30 |
| 2010-05-20 | 4742.93 |
| 2010-05-21 | 4729.50 |
| 2010-05-24 | 4725.85 |
| 2010-05-25 | 4745.21 |
| 2010-05-26 | 4728.88 |
| 2010-05-27 | 4721.95 |
| 2010-05-28 | 4707.89 |
| 2010-05-31 | . |
| 2010-06-01 | 4715.99 |
| 2010-06-02 | 4714.06 |
| 2010-06-03 | 4703.49 |
| 2010-06-04 | 4723.29 |
| 2010-06-07 | 4747.67 |
| 2010-06-08 | 4760.81 |
| 2010-06-09 | 4756.04 |
| 2010-06-10 | 4741.97 |
| 2010-06-11 | 4742.93 |
| 2010-06-14 | 4746.36 |
| 2010-06-15 | 4739.44 |
| 2010-06-16 | 4737.33 |
| 2010-06-17 | 4729.22 |
| 2010-06-18 | 4704.76 |
| 2010-06-21 | 4692.25 |
| 2010-06-22 | 4697.71 |
| 2010-06-23 | 4708.39 |
| 2010-06-24 | 4718.48 |
| 2010-06-25 | . |
| 2010-06-28 | 4719.17 |
| 2010-06-29 | 4717.90 |
| 2010-06-30 | 4710.89 |
| 2010-07-01 | 4722.88 |
| 2010-07-02 | 4722.21 |
| 2010-07-05 | 4728.72 |
| 2010-07-06 | 4718.02 |
| 2010-07-07 | 4721.90 |
| 2010-07-08 | 4713.96 |
| 2010-07-09 | 4710.05 |
| 2010-07-12 | 4714.06 |
| 2010-07-13 | 4709.94 |
| 2010-07-14 | 4708.34 |
| 2010-07-15 | 4704.39 |
| 2010-07-16 | 4706.69 |
| 2010-07-19 | 4707.72 |
| 2010-07-20 | 4715.03 |
| 2010-07-21 | 4714.24 |
| 2010-07-22 | 4715.57 |
| 2010-07-23 | 4708.77 |
| 2010-07-26 | 4698.79 |
| 2010-07-27 | 4689.96 |
| 2010-07-28 | 4690.61 |
| 2010-07-29 | 4693.26 |
| 2010-07-30 | 4699.44 |
| 2010-08-02 | 4693.65 |
| 2010-08-03 | 4710.80 |
| 2010-08-04 | 4714.85 |
| 2010-08-05 | 4726.98 |
| 2010-08-06 | 4736.99 |
| 2010-08-09 | 4739.54 |
| 2010-08-10 | 4740.05 |
| 2010-08-11 | 4765.95 |
| 2010-08-12 | 4774.32 |
| 2010-08-13 | 4777.45 |
| 2010-08-16 | 4794.57 |
| 2010-08-17 | 4789.43 |
| 2010-08-18 | 4796.36 |
| 2010-08-19 | 4794.29 |
| 2010-08-20 | 4798.82 |
| 2010-08-23 | 4793.01 |
| 2010-08-24 | 4817.57 |
| 2010-08-25 | 4828.93 |
| 2010-08-26 | 4829.99 |
| 2010-08-27 | 4833.65 |
| 2010-08-30 | 4829.00 |
| 2010-08-31 | 4829.53 |
| 2010-09-01 | 4802.57 |
| 2010-09-02 | 4784.31 |
| 2010-09-03 | 4768.17 |
| 2010-09-06 | 4769.69 |
| 2010-09-07 | 4785.70 |
| 2010-09-08 | 4771.30 |
| 2010-09-09 | 4763.98 |
| 2010-09-10 | 4746.90 |
| 2010-09-13 | 4732.75 |
| 2010-09-14 | 4745.10 |
| 2010-09-15 | 4735.87 |
| 2010-09-16 | 4729.91 |
| 2010-09-17 | 4741.89 |
| 2010-09-20 | 4730.07 |
| 2010-09-21 | 4735.15 |
| 2010-09-22 | 4751.12 |
| 2010-09-23 | 4768.34 |
| 2010-09-24 | 4761.63 |
| 2010-09-27 | 4780.09 |
| 2010-09-28 | 4786.45 |
| 2010-09-29 | 4772.72 |
| 2010-09-30 | 4760.42 |
| 2010-10-01 | 4749.51 |
| 2010-10-04 | 4764.06 |
| 2010-10-05 | 4769.98 |
| 2010-10-06 | 4780.86 |
| 2010-10-07 | 4771.80 |
| 2010-10-08 | 4771.18 |
| 2010-10-11 | 4772.63 |
| 2010-10-12 | 4775.64 |
| 2010-10-13 | 4768.47 |
| 2010-10-14 | 4757.02 |
| 2010-10-15 | 4736.28 |
| 2010-10-18 | 4735.93 |
| 2010-10-19 | 4730.66 |
| 2010-10-20 | 4726.50 |
| 2010-10-21 | 4718.98 |
| 2010-10-22 | 4707.41 |
| 2010-10-25 | 4703.31 |
| 2010-10-26 | 4704.46 |
| 2010-10-27 | 4689.65 |
| 2010-10-28 | 4693.58 |
| 2010-10-29 | 4701.06 |
| 2010-11-01 | 4711.10 |
| 2010-11-02 | 4717.05 |
| 2010-11-03 | 4724.14 |
| 2010-11-04 | 4728.85 |
| 2010-11-05 | 4736.85 |
| 2010-11-08 | 4729.65 |
| 2010-11-09 | 4729.44 |
| 2010-11-10 | 4727.00 |
| 2010-11-11 | 4727.30 |
| 2010-11-12 | 4715.41 |
| 2010-11-15 | 4698.85 |
| 2010-11-16 | 4699.60 |
| 2010-11-17 | 4700.02 |
| 2010-11-18 | 4684.74 |
| 2010-11-19 | 4684.28 |
| 2010-11-22 | 4693.04 |
| 2010-11-23 | 4714.26 |
| 2010-11-24 | 4700.69 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 4676.90 |
| 2010-11-30 | 4686.08 |
| 2010-12-01 | 4670.25 |
| 2010-12-02 | 4657.28 |
| 2010-12-03 | 4649.34 |
| 2010-12-06 | 4660.43 |
| 2010-12-07 | 4647.51 |
| 2010-12-08 | 4633.26 |
| 2010-12-09 | 4638.95 |
| 2010-12-10 | 4639.94 |
| 2010-12-13 | 4631.80 |
| 2010-12-14 | 4621.70 |
| 2010-12-15 | 4618.38 |
| 2010-12-16 | 4608.52 |
| 2010-12-17 | 4616.75 |
| 2010-12-20 | 4629.73 |
| 2010-12-21 | 4629.58 |
| 2010-12-22 | 4627.41 |
| 2010-12-23 | 4632.37 |
| 2010-12-24 | . |
| 2010-12-27 | 4616.67 |
| 2010-12-28 | 4625.51 |
| 2010-12-29 | 4615.23 |
| 2010-12-30 | 4620.48 |
| 2010-12-31 | . |
| 2011-01-03 | 4620.84 |
| 2011-01-04 | 4630.43 |
| 2011-01-05 | 4641.11 |
| 2011-01-06 | . |
| 2011-01-07 | 4632.92 |
| 2011-01-10 | 4643.37 |
| 2011-01-11 | 4643.80 |
| 2011-01-12 | 4630.48 |
| 2011-01-13 | 4623.63 |
| 2011-01-14 | 4629.34 |
| 2011-01-17 | 4628.18 |
| 2011-01-18 | 4622.40 |
| 2011-01-19 | 4625.21 |
| 2011-01-20 | 4616.38 |
| 2011-01-21 | 4604.76 |
| 2011-01-24 | 4604.99 |
| 2011-01-25 | 4604.38 |
| 2011-01-26 | 4596.25 |
| 2011-01-27 | 4593.24 |
| 2011-01-28 | 4595.14 |
| 2011-01-31 | 4607.07 |
| 2011-02-01 | 4590.47 |
| 2011-02-02 | 4592.65 |
| 2011-02-03 | 4590.54 |
| 2011-02-04 | 4587.45 |
| 2011-02-07 | 4586.55 |
| 2011-02-08 | 4585.93 |
| 2011-02-09 | 4583.38 |
| 2011-02-10 | 4585.86 |
| 2011-02-11 | 4591.39 |
| 2011-02-14 | 4581.03 |
| 2011-02-15 | 4576.78 |
| 2011-02-16 | 4590.79 |
| 2011-02-17 | 4607.43 |
| 2011-02-18 | 4604.24 |
| 2011-02-21 | . |
| 2011-02-22 | 4614.35 |
| 2011-02-23 | 4622.52 |
| 2011-02-24 | 4627.65 |
| 2011-02-25 | 4618.94 |
| 2011-02-28 | 4617.33 |
| 2011-03-01 | 4608.47 |
| 2011-03-02 | 4609.29 |
| 2011-03-03 | 4591.52 |
| 2011-03-04 | 4596.88 |
| 2011-03-07 | 4593.65 |
| 2011-03-08 | 4599.22 |
| 2011-03-09 | 4597.70 |
| 2011-03-10 | 4605.62 |
| 2011-03-11 | 4615.12 |
| 2011-03-14 | 4621.32 |
| 2011-03-15 | 4649.63 |
| 2011-03-16 | 4661.26 |
| 2011-03-17 | 4645.08 |
| 2011-03-18 | 4640.22 |
| 2011-03-21 | 4627.57 |
| 2011-03-22 | 4624.22 |
| 2011-03-23 | 4629.02 |
| 2011-03-24 | 4630.93 |
| 2011-03-25 | 4625.90 |
| 2011-03-28 | 4620.77 |
| 2011-03-29 | . |
| 2011-03-30 | 4626.19 |
| 2011-03-31 | 4632.93 |
| 2011-04-01 | 4622.12 |
| 2011-04-04 | 4630.18 |
| 2011-04-05 | 4641.00 |
| 2011-04-06 | 4636.33 |
| 2011-04-07 | 4631.95 |
| 2011-04-08 | 4614.66 |
| 2011-04-11 | 4611.78 |
| 2011-04-12 | 4627.00 |
| 2011-04-13 | 4625.30 |
| 2011-04-14 | 4633.89 |
| 2011-04-15 | 4631.71 |
| 2011-04-18 | 4646.69 |
| 2011-04-19 | 4649.99 |
| 2011-04-20 | 4652.07 |
| 2011-04-21 | 4650.71 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 4661.80 |
| 2011-04-27 | 4658.57 |
| 2011-04-28 | 4664.80 |
| 2011-04-29 | 4668.01 |
| 2011-05-02 | 4664.11 |
| 2011-05-03 | 4677.66 |
| 2011-05-04 | 4676.06 |
| 2011-05-05 | 4682.22 |
| 2011-05-06 | 4690.39 |
| 2011-05-09 | 4711.47 |
| 2011-05-10 | 4708.82 |
| 2011-05-11 | 4702.18 |
| 2011-05-12 | 4707.77 |
| 2011-05-13 | 4711.03 |
| 2011-05-16 | 4704.64 |
| 2011-05-17 | 4714.27 |
| 2011-05-18 | 4732.36 |
| 2011-05-19 | 4731.08 |
| 2011-05-20 | 4740.95 |
| 2011-05-23 | 4753.60 |
| 2011-05-24 | 4744.44 |
| 2011-05-25 | 4751.20 |
| 2011-05-26 | 4758.23 |
| 2011-05-27 | 4761.20 |
| 2011-05-30 | . |
| 2011-05-31 | 4751.77 |
| 2011-06-01 | 4745.03 |
| 2011-06-02 | . |
| 2011-06-03 | 4753.63 |
| 2011-06-06 | . |
| 2011-06-07 | 4737.75 |
| 2011-06-08 | 4745.49 |
| 2011-06-09 | 4755.55 |
| 2011-06-10 | 4769.36 |
| 2011-06-13 | 4770.08 |
| 2011-06-14 | 4758.35 |
| 2011-06-15 | 4763.35 |
| 2011-06-16 | 4776.20 |
| 2011-06-17 | 4771.72 |
| 2011-06-20 | 4774.05 |
| 2011-06-21 | 4773.86 |
| 2011-06-22 | 4774.72 |
| 2011-06-23 | 4779.33 |
| 2011-06-24 | . |
| 2011-06-27 | 4796.10 |
| 2011-06-28 | 4786.26 |
| 2011-06-29 | 4771.19 |
| 2011-06-30 | 4765.11 |
| 2011-07-01 | 4756.40 |
| 2011-07-04 | . |
| 2011-07-05 | 4754.37 |
| 2011-07-06 | 4772.87 |
| 2011-07-07 | 4763.15 |
| 2011-07-08 | 4787.42 |
| 2011-07-11 | 4826.41 |
| 2011-07-12 | 4825.24 |
| 2011-07-13 | 4827.24 |
| 2011-07-14 | 4820.36 |
| 2011-07-15 | 4826.67 |
| 2011-07-18 | 4829.25 |
| 2011-07-19 | 4815.38 |
| 2011-07-20 | 4804.84 |
| 2011-07-21 | 4780.13 |
| 2011-07-22 | 4798.35 |
| 2011-07-25 | 4810.57 |
| 2011-07-26 | 4822.65 |
| 2011-07-27 | 4842.02 |
| 2011-07-28 | 4856.22 |
| 2011-07-29 | 4871.02 |
| 2011-08-01 | 4877.69 |
| 2011-08-02 | 4883.74 |
| 2011-08-03 | 4893.17 |
| 2011-08-04 | 4910.06 |
| 2011-08-05 | 4915.58 |
| 2011-08-08 | 4938.11 |
| 2011-08-09 | 4952.10 |
| 2011-08-10 | 4996.05 |
| 2011-08-11 | 4995.22 |
| 2011-08-12 | 4968.12 |
| 2011-08-15 | 4964.84 |
| 2011-08-16 | 4958.81 |
| 2011-08-17 | 4974.08 |
| 2011-08-18 | 5029.24 |
| 2011-08-19 | 5011.97 |
| 2011-08-22 | 5006.76 |
| 2011-08-23 | 5005.44 |
| 2011-08-24 | 4988.11 |
| 2011-08-25 | 4991.77 |
| 2011-08-26 | 5006.23 |
| 2011-08-29 | 4984.00 |
| 2011-08-30 | 4999.55 |
| 2011-08-31 | 4988.32 |
| 2011-09-01 | 4982.93 |
| 2011-09-02 | 5010.03 |
| 2011-09-05 | 5039.94 |
| 2011-09-06 | 5054.49 |
| 2011-09-07 | 5045.12 |
| 2011-09-08 | 5056.95 |
| 2011-09-09 | 5086.24 |
| 2011-09-12 | 5110.11 |
| 2011-09-13 | 5095.14 |
| 2011-09-14 | 5069.13 |
| 2011-09-15 | 5044.60 |
| 2011-09-16 | 5061.96 |
| 2011-09-19 | 5084.50 |
| 2011-09-20 | 5093.12 |
| 2011-09-21 | 5093.65 |
| 2011-09-22 | 5114.71 |
| 2011-09-23 | 5131.03 |
| 2011-09-26 | 5115.15 |
| 2011-09-27 | 5069.94 |
| 2011-09-28 | 5070.19 |
| 2011-09-29 | 5077.70 |
| 2011-09-30 | 5099.64 |
| 2011-10-03 | 5112.56 |
| 2011-10-04 | 5132.65 |
| 2011-10-05 | 5104.20 |
| 2011-10-06 | 5090.87 |
| 2011-10-07 | 5073.18 |
| 2011-10-10 | 5051.46 |
| 2011-10-11 | 5045.29 |
| 2011-10-12 | 5023.89 |
| 2011-10-13 | 5045.34 |
| 2011-10-14 | 5030.60 |
| 2011-10-17 | 5049.66 |
| 2011-10-18 | 5068.68 |
| 2011-10-19 | 5056.66 |
| 2011-10-20 | 5050.22 |
| 2011-10-21 | 5044.53 |
| 2011-10-24 | 5051.92 |
| 2011-10-25 | 5048.26 |
| 2011-10-26 | 5053.74 |
| 2011-10-27 | 5024.82 |
| 2011-10-28 | 5018.32 |
| 2011-10-31 | 5049.41 |
| 2011-11-01 | 5113.40 |
| 2011-11-02 | 5097.02 |
| 2011-11-03 | 5097.86 |
| 2011-11-04 | 5093.59 |
| 2011-11-07 | 5108.80 |
| 2011-11-08 | 5107.85 |
| 2011-11-09 | 5147.25 |
| 2011-11-10 | 5144.63 |
| 2011-11-11 | 5132.14 |
| 2011-11-14 | 5140.68 |
| 2011-11-15 | 5156.09 |
| 2011-11-16 | 5144.30 |
| 2011-11-17 | 5132.87 |
| 2011-11-18 | 5116.57 |
| 2011-11-21 | 5141.38 |
| 2011-11-22 | 5142.93 |
| 2011-11-23 | 5151.60 |
| 2011-11-24 | 5168.63 |
| 2011-11-25 | 5167.29 |
| 2011-11-28 | 5141.81 |
| 2011-11-29 | 5130.68 |
| 2011-11-30 | 5138.83 |
| 2011-12-01 | 5132.53 |
| 2011-12-02 | 5139.06 |
| 2011-12-05 | 5136.13 |
| 2011-12-06 | 5139.43 |
| 2011-12-07 | 5157.64 |
| 2011-12-08 | 5166.30 |
| 2011-12-09 | 5171.78 |
| 2011-12-12 | 5186.23 |
| 2011-12-13 | 5181.63 |
| 2011-12-14 | 5197.08 |
| 2011-12-15 | 5181.99 |
| 2011-12-16 | 5192.14 |
| 2011-12-19 | 5189.66 |
| 2011-12-20 | 5166.66 |
| 2011-12-21 | 5168.87 |
| 2011-12-22 | 5161.57 |
| 2011-12-23 | 5164.15 |
| 2011-12-26 | . |
| 2011-12-27 | 5175.01 |
| 2011-12-28 | 5174.76 |
| 2011-12-29 | 5186.88 |
| 2011-12-30 | 5187.76 |
| 2012-01-02 | 5169.92 |
| 2012-01-03 | 5164.30 |
| 2012-01-04 | 5162.43 |
| 2012-01-05 | 5165.42 |
| 2012-01-06 | . |
| 2012-01-09 | 5171.84 |
| 2012-01-10 | 5168.26 |
| 2012-01-11 | 5176.34 |
| 2012-01-12 | 5188.56 |
| 2012-01-13 | 5197.67 |
| 2012-01-16 | 5195.47 |
| 2012-01-17 | 5187.07 |
| 2012-01-18 | 5187.26 |
| 2012-01-19 | 5170.46 |
| 2012-01-20 | 5149.81 |
| 2012-01-23 | 5133.14 |
| 2012-01-24 | 5124.22 |
| 2012-01-25 | 5133.66 |
| 2012-01-26 | 5147.50 |
| 2012-01-27 | 5152.88 |
| 2012-01-30 | 5163.72 |
| 2012-01-31 | 5163.96 |
| 2012-02-01 | 5156.86 |
| 2012-02-02 | 5134.85 |
| 2012-02-03 | 5113.11 |
| 2012-02-06 | 5116.65 |
| 2012-02-07 | 5113.80 |
| 2012-02-08 | 5104.33 |
| 2012-02-09 | 5100.76 |
| 2012-02-10 | 5122.63 |
| 2012-02-13 | 5119.10 |
| 2012-02-14 | 5126.07 |
| 2012-02-15 | 5131.48 |
| 2012-02-16 | 5133.59 |
| 2012-02-17 | 5120.69 |
| 2012-02-20 | 5104.80 |
| 2012-02-21 | 5106.95 |
| 2012-02-22 | 5118.12 |
| 2012-02-23 | 5119.33 |
| 2012-02-24 | 5120.59 |
| 2012-02-27 | 5127.29 |
| 2012-02-28 | 5122.15 |
| 2012-02-29 | 5120.85 |
| 2012-03-01 | 5115.91 |
| 2012-03-02 | 5137.11 |
| 2012-03-05 | 5136.90 |
| 2012-03-06 | 5147.97 |
| 2012-03-07 | 5152.17 |
| 2012-03-08 | 5146.18 |
| 2012-03-09 | 5140.81 |
| 2012-03-12 | 5154.03 |
| 2012-03-13 | 5127.84 |
| 2012-03-14 | 5110.36 |
| 2012-03-15 | 5100.98 |
| 2012-03-16 | 5070.21 |
| 2012-03-19 | 5074.82 |
| 2012-03-20 | 5073.00 |
| 2012-03-21 | 5084.87 |
| 2012-03-22 | 5103.37 |
| 2012-03-23 | 5111.35 |
| 2012-03-26 | 5094.75 |
| 2012-03-27 | 5095.77 |
| 2012-03-28 | 5095.53 |
| 2012-03-29 | 5102.21 |
| 2012-03-30 | 5103.68 |
| 2012-04-02 | 5099.45 |
| 2012-04-03 | 5106.79 |
| 2012-04-04 | 5119.72 |
| 2012-04-05 | 5143.56 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 5173.60 |
| 2012-04-11 | 5157.93 |
| 2012-04-12 | 5156.23 |
| 2012-04-13 | 5166.80 |
| 2012-04-16 | 5169.57 |
| 2012-04-17 | 5157.13 |
| 2012-04-18 | 5153.45 |
| 2012-04-19 | 5161.84 |
| 2012-04-20 | 5161.88 |
| 2012-04-23 | 5181.05 |
| 2012-04-24 | 5162.46 |
| 2012-04-25 | 5152.70 |
| 2012-04-26 | 5157.82 |
| 2012-04-27 | 5162.99 |
| 2012-04-30 | 5164.31 |
| 2012-05-01 | . |
| 2012-05-02 | 5188.50 |
| 2012-05-03 | 5187.58 |
| 2012-05-04 | 5193.04 |
| 2012-05-07 | 5201.89 |
| 2012-05-08 | 5203.19 |
| 2012-05-09 | 5222.24 |
| 2012-05-10 | 5229.80 |
| 2012-05-11 | 5241.14 |
| 2012-05-14 | 5259.85 |
| 2012-05-15 | 5254.70 |
| 2012-05-16 | 5257.14 |
| 2012-05-17 | . |
| 2012-05-18 | 5265.67 |
| 2012-05-21 | 5251.21 |
| 2012-05-22 | 5233.88 |
| 2012-05-23 | 5247.15 |
| 2012-05-24 | 5255.47 |
| 2012-05-25 | 5263.38 |
| 2012-05-28 | 5272.99 |
| 2012-05-29 | 5272.70 |
| 2012-05-30 | 5289.50 |
| 2012-05-31 | 5307.14 |
| 2012-06-01 | 5337.40 |
| 2012-06-04 | 5346.70 |
| 2012-06-05 | 5352.09 |
| 2012-06-06 | . |
| 2012-06-07 | 5254.12 |
| 2012-06-08 | 5271.36 |
| 2012-06-11 | 5262.27 |
| 2012-06-12 | 5246.54 |
| 2012-06-13 | 5227.79 |
| 2012-06-14 | 5232.63 |
| 2012-06-15 | 5242.15 |
| 2012-06-18 | 5252.11 |
| 2012-06-19 | 5240.81 |
| 2012-06-20 | 5229.32 |
| 2012-06-21 | 5240.56 |
| 2012-06-22 | . |
| 2012-06-25 | 5265.45 |
| 2012-06-26 | 5243.81 |
| 2012-06-27 | 5227.36 |
| 2012-06-28 | 5234.59 |
| 2012-06-29 | 5215.45 |
| 2012-07-02 | 5232.49 |
| 2012-07-03 | 5234.12 |
| 2012-07-04 | 5244.89 |
| 2012-07-05 | 5271.05 |
| 2012-07-06 | 5293.65 |
| 2012-07-09 | 5294.76 |
| 2012-07-10 | 5290.17 |
| 2012-07-11 | 5293.06 |
| 2012-07-12 | 5298.91 |
| 2012-07-13 | 5303.19 |
| 2012-07-16 | 5310.00 |
| 2012-07-17 | 5300.91 |
| 2012-07-18 | 5314.37 |
| 2012-07-19 | 5311.02 |
| 2012-07-20 | 5323.67 |
| 2012-07-23 | 5326.65 |
| 2012-07-24 | 5315.44 |
| 2012-07-25 | 5310.51 |
| 2012-07-26 | 5288.81 |
| 2012-07-27 | 5270.03 |
| 2012-07-30 | 5256.05 |
| 2012-07-31 | 5276.21 |
| 2012-08-01 | 5270.50 |
| 2012-08-02 | 5296.31 |
| 2012-08-03 | 5273.16 |
| 2012-08-06 | 5268.11 |
| 2012-08-07 | 5256.29 |
| 2012-08-08 | 5270.50 |
| 2012-08-09 | 5255.34 |
| 2012-08-10 | 5270.28 |
| 2012-08-13 | 5271.59 |
| 2012-08-14 | 5260.27 |
| 2012-08-15 | 5247.98 |
| 2012-08-16 | 5252.01 |
| 2012-08-17 | 5251.25 |
| 2012-08-20 | 5248.85 |
| 2012-08-21 | 5243.33 |
| 2012-08-22 | 5262.18 |
| 2012-08-23 | 5277.04 |
| 2012-08-24 | 5281.99 |
| 2012-08-27 | 5280.73 |
| 2012-08-28 | 5289.72 |
| 2012-08-29 | 5282.36 |
| 2012-08-30 | 5290.97 |
| 2012-08-31 | 5280.39 |
| 2012-09-03 | 5289.42 |
| 2012-09-04 | 5288.62 |
| 2012-09-05 | 5278.33 |
| 2012-09-06 | 5260.43 |
| 2012-09-07 | 5268.16 |
| 2012-09-10 | 5267.46 |
| 2012-09-11 | 5274.11 |
| 2012-09-12 | 5253.50 |
| 2012-09-13 | 5264.44 |
| 2012-09-14 | 5234.53 |
#2012-09-17|5233.39
#2012-09-18|5243.39
#2012-09-19|5247.96
#2012-09-20|5260.85
#2012-09-21|5252.15
#2012-09-24|5256.20
#2012-09-25|5257.38
#2012-09-26|5276.39
#2012-09-27|5276.88
#2012-09-28|5278.95
#2012-10-01|5271.27
#2012-10-02|5271.91
#2012-10-03|5282.42
#2012-10-04|5281.14
#2012-10-05|5265.86
#2012-10-08|5276.02
#2012-10-09|5274.57
#2012-10-10|5273.08
#2012-10-11|5276.91
#2012-10-12|5280.57
#2012-10-15|5275.21
#2012-10-16|5255.70
#2012-10-17|5236.14
#2012-10-18|5228.18
#2012-10-19|5230.51
#2012-10-22|5228.49
#2012-10-23|5239.44
#2012-10-24|5256.66
#2012-10-25|5245.17
#2012-10-26|5255.88
#2012-10-29|5268.03
#2012-10-30|5265.22
#2012-10-31|5265.31
#2012-11-01|5275.59
#2012-11-02|5281.76
#2012-11-05|5293.45
#2012-11-06|5287.71
#2012-11-07|5301.08
#2012-11-08|5303.71
#2012-11-09|5307.65
#2012-11-12|5304.80
#2012-11-13|5302.30
#2012-11-14|5296.73
#2012-11-15|5290.13
#2012-11-16|5291.44
#2012-11-19|5285.62
#2012-11-20|5272.37
#2012-11-21|5266.07
#2012-11-22|5264.07
#2012-11-23|5261.38
#2012-11-26|5272.77
#2012-11-27|5268.42
#2012-11-28|5285.40
#2012-11-29|5280.55
#2012-11-30|5278.71
#2012-12-03|5267.48
#2012-12-04|5268.77
#2012-12-05|5282.91
#2012-12-06|5288.28
#2012-12-07|5288.66
#2012-12-10|5291.62
#2012-12-11|5285.13
#2012-12-12|5284.54
#2012-12-13|5281.86
#2012-12-14|5276.19
#2012-12-17|5269.06
#2012-12-18|5257.84
#2012-12-19|5246.63
#2012-12-20|5246.45
#2012-12-21|5249.09
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|5256.91
#2012-12-28|5267.30
#2012-12-31| .
#2013-01-01| .
#2013-01-02|5240.19
#2013-01-03|5229.73
#2013-01-04|5216.10
#2013-01-07|5210.76
#2013-01-08|5222.39
#2013-01-09|5223.22
#2013-01-10|5197.66
#2013-01-11|5188.47
#2013-01-14|5200.95
#2013-01-15|5208.46
#2013-01-16|5209.84
#2013-01-17|5192.55
#2013-01-18|5195.24
#2013-01-21|5188.36
#2013-01-22|5192.93
#2013-01-23|5201.22
#2013-01-24|5197.99
#2013-01-25|5181.92
#2013-01-28|5168.20
#2013-01-29|5167.08
#2013-01-30|5149.62
#2013-01-31|5154.35
#2013-02-01|5151.26
#2013-02-04|5154.66
#2013-02-05|5152.06
#2013-02-06|5156.78
#2013-02-07|5162.34
#2013-02-08|5156.35
#2013-02-11|5152.79
#2013-02-12|5142.02
#2013-02-13|5120.46
#2013-02-14|5138.76
#2013-02-15|5144.55
#2013-02-18|5138.46
#2013-02-19|5129.41
#2013-02-20|5123.42
#2013-02-21|5139.38
#2013-02-22|5142.31
#2013-02-25|5135.85
#2013-02-26|5160.13
#2013-02-27|5179.62
#2013-02-28|5172.62
#2013-03-01|5171.19
#2013-03-04|5162.99
#2013-03-05|5143.28
#2013-03-06|5140.07
#2013-03-07|5145.85
#2013-03-08|5137.88
#2013-03-11|5146.80
#2013-03-12|5153.81
#2013-03-13|5159.52
#2013-03-14|5157.11
#2013-03-15|5161.69
#2013-03-18|5176.25
#2013-03-19|5180.67
#2013-03-20|5183.96
#2013-03-21|5197.90
#2013-03-22|5203.43
#2013-03-25|5206.32
#2013-03-26|5210.33
#2013-03-27|5219.85
#2013-03-28|5226.35
#2013-03-29| .
#2013-04-01| .
#2013-04-02|5210.89
#2013-04-03|5218.49
#2013-04-04|5244.21
#2013-04-05|5265.17
#2013-04-08|5263.19
#2013-04-09|5260.21
#2013-04-10|5244.57
#2013-04-11|5243.77
#2013-04-12|5257.04
#2013-04-15|5262.14
#2013-04-16|5256.60
#2013-04-17|5279.77
#2013-04-18|5291.23
#2013-04-19|5280.81
#2013-04-22|5292.08
#2013-04-23|5297.74
#2013-04-24|5300.08
#2013-04-25|5296.11
#2013-04-26|5296.00
#2013-04-29|5292.43
#2013-04-30|5287.26
#2013-05-01| .
#2013-05-02|5291.54
#2013-05-03|5270.90
#2013-05-06|5260.99
#2013-05-07|5251.44
#2013-05-08|5253.38
#2013-05-09| .
#2013-05-10|5244.55
#2013-05-13|5247.10
#2013-05-14|5253.18
#2013-05-15|5248.95
#2013-05-16|5258.12
#2013-05-17|5259.11
#2013-05-20|5240.98
#2013-05-21|5229.45
#2013-05-22|5246.25
#2013-05-23|5231.07
#2013-05-24|5237.84
#2013-05-27|5234.00
#2013-05-28|5228.03
#2013-05-29|5209.22
#2013-05-30|5211.25
#2013-05-31|5206.38
#2013-06-03|5196.72
#2013-06-04|5195.38
#2013-06-05|5201.11
#2013-06-06| .
#2013-06-07|5204.52
#2013-06-10|5206.26
#2013-06-11|5194.34
#2013-06-12|5194.59
#2013-06-13|5205.93
#2013-06-14|5212.10
#2013-06-17|5211.72
#2013-06-18|5199.66
#2013-06-19|5192.30
#2013-06-20|5156.66
#2013-06-21| .
#2013-06-24|5126.29
#2013-06-25|5130.72
#2013-06-26|5143.02
#2013-06-27|5155.05
#2013-06-28|5145.74
#2013-07-01|5140.42
#2013-07-02|5147.77
#2013-07-03|5160.18
#2013-07-04|5165.99
#2013-07-05|5142.57
#2013-07-08|5149.10
#2013-07-09|5161.15
#2013-07-10|5161.18
#2013-07-11|5169.17
#2013-07-12|5182.66
#2013-07-15|5175.67
#2013-07-16|5183.55
#2013-07-17|5187.85
#2013-07-18|5190.40
#2013-07-19|5185.27
#2013-07-22|5181.21
#2013-07-23|5170.37
#2013-07-24|5162.95
#2013-07-25|5155.51
#2013-07-26|5163.27
#2013-07-29|5158.50
#2013-07-30|5166.75
#2013-07-31|5165.27
#2013-08-01|5166.12
#2013-08-02|5171.42
#2013-08-05|5165.13
#2013-08-06|5164.70
#2013-08-07|5167.52
#2013-08-08|5166.39
#2013-08-09|5162.94
#2013-08-12|5165.47
#2013-08-13|5143.37
#2013-08-14|5136.69
#2013-08-15|5118.66
#2013-08-16|5119.62
#2013-08-19|5111.35
#2013-08-20|5123.39
#2013-08-21|5118.19
#2013-08-22|5096.61
#2013-08-23|5087.01
#2013-08-26|5096.69
#2013-08-27|5107.84
#2013-08-28|5095.57
#2013-08-29|5102.56
#2013-08-30|5108.28
#2013-09-02|5091.91
#2013-09-03|5081.51
#2013-09-04|5076.65
#2013-09-05|5043.38
#2013-09-06|5064.16
#2013-09-09|5064.38
#2013-09-10|5045.20
#2013-09-11|5050.67
#2013-09-12|5058.95
#2013-09-13|5072.21
#2013-09-16|5085.45
#2013-09-17|5071.87
#2013-09-18|5069.84
#2013-09-19|5088.68
#2013-09-20|5086.47
#2013-09-23|5093.66
#2013-09-24|5102.36
#2013-09-25|5117.91
#2013-09-26|5115.91
#2013-09-27|5123.90
#2013-09-30|5124.99
#2013-10-01|5112.28
#2013-10-02|5110.44
#2013-10-03|5106.50
#2013-10-04|5107.55
#2013-10-07|5115.30
#2013-10-08|5113.09
#2013-10-09|5120.33
#2013-10-10|5119.03
#2013-10-11|5121.75
#2013-10-14|5121.84
#2013-10-15|5117.01
#2013-10-16|5105.75
#2013-10-17|5122.06
#2013-10-18|5130.46
#2013-10-21|5134.11
#2013-10-22|5146.01
#2013-10-23|5149.67
#2013-10-24|5154.65
#2013-10-25|5150.30
#2013-10-28|5161.86
#2013-10-29|5163.63
#2013-10-30|5175.29
#2013-10-31|5170.35
#2013-11-01|5169.43
#2013-11-04|5168.68
#2013-11-05|5147.41
#2013-11-06|5142.98
#2013-11-07|5158.41
#2013-11-08|5146.21
#2013-11-11|5144.84
#2013-11-12|5157.33
#2013-11-13|5172.65
#2013-11-14|5178.69
#2013-11-15|5182.35
#2013-11-18|5196.74
#2013-11-19|5198.51
#2013-11-20|5199.33
#2013-11-21|5186.54
#2013-11-22|5176.72
#2013-11-25|5182.05
#2013-11-26|5187.60
#2013-11-27|5192.90
#2013-11-28|5196.58
#2013-11-29|5193.13
#2013-12-02|5174.86
#2013-12-03|5173.07
#2013-12-04|5166.79
#2013-12-05|5159.99
#2013-12-06|5159.84
#2013-12-09|5167.73
#2013-12-10|5171.77
#2013-12-11|5171.62
#2013-12-12|5169.81
#2013-12-13|5174.15
#2013-12-16|5179.28
#2013-12-17|5175.11
#2013-12-18|5166.19
#2013-12-19|5154.31
#2013-12-20|5152.94
#2013-12-23|5150.29
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|5137.54
#2013-12-30|5136.27
#2013-12-31| .
#2014-01-01| .
#2014-01-02|5141.60
#2014-01-03|5142.76
#2014-01-06| .
#2014-01-07|5155.68
#2014-01-08|5160.14
#2014-01-09|5154.32
#2014-01-10|5166.05
#2014-01-13|5172.62
#2014-01-14|5166.37
#2014-01-15|5161.04
#2014-01-16|5173.72
#2014-01-17|5176.04
#2014-01-20|5186.81
#2014-01-21|5183.90
#2014-01-22|5177.11
#2014-01-23|5187.32
#2014-01-24|5199.37
#2014-01-27|5196.60
#2014-01-28|5193.10
#2014-01-29|5203.03
#2014-01-30|5206.67
#2014-01-31|5217.05
#2014-02-03|5215.21
#2014-02-04|5214.89
#2014-02-05|5214.17
#2014-02-06|5201.67
#2014-02-07|5211.59
#2014-02-10|5210.52
#2014-02-11|5205.50
#2014-02-12|5206.33
#2014-02-13|5210.12
#2014-02-14|5205.16
#2014-02-17|5204.53
#2014-02-18|5219.23
#2014-02-19|5230.58
#2014-02-20|5227.43
#2014-02-21|5222.68
#2014-02-24|5220.06
#2014-02-25|5220.40
#2014-02-26|5229.37
#2014-02-27|5239.47
#2014-02-28|5218.13
#2014-03-03|5235.05
#2014-03-04|5230.07
#2014-03-05|5226.40
#2014-03-06|5221.74
#2014-03-07|5218.42
#2014-03-10|5229.05
#2014-03-11|5228.10
#2014-03-12|5245.47
#2014-03-13|5249.56
#2014-03-14|5257.91
#2014-03-17|5250.87
#2014-03-18|5250.12
#2014-03-19|5245.70
#2014-03-20|5226.29
#2014-03-21|5228.68
#2014-03-24|5233.29
#2014-03-25|5243.11
#2014-03-26|5251.68
#2014-03-27|5254.81
#2014-03-28|5250.65
#2014-03-31|5250.68
#2014-04-01|5248.18
#2014-04-02|5245.58
#2014-04-03|5249.27
#2014-04-04|5252.73
#2014-04-07|5262.49
#2014-04-08|5258.02
#2014-04-09|5256.32
#2014-04-10|5270.57
#2014-04-11|5284.83
#2014-04-14|5284.76
#2014-04-15|5294.94
#2014-04-16|5290.21
#2014-04-17|5287.29
#2014-04-18| .
#2014-04-21| .
#2014-04-22|5275.80
#2014-04-23|5280.12
#2014-04-24|5285.65
#2014-04-25|5296.67
#2014-04-28|5289.69
#2014-04-29|5296.84
#2014-04-30|5295.81
#2014-05-01| .
#2014-05-02|5302.67
#2014-05-05|5313.55
#2014-05-06|5307.39
#2014-05-07|5306.65
#2014-05-08|5312.95
#2014-05-09|5317.13
#2014-05-12|5314.06
#2014-05-13|5323.21
#2014-05-14|5336.03
#2014-05-15|5347.60
#2014-05-16|5339.40
#2014-05-19|5341.21
#2014-05-20|5338.26
#2014-05-21|5332.60
#2014-05-22|5335.76
#2014-05-23|5342.74
#2014-05-26|5339.93
#2014-05-27|5343.06
#2014-05-28|5348.00
#2014-05-29| .
#2014-05-30|5351.70
#2014-06-02|5349.98
#2014-06-03|5337.97
#2014-06-04|5332.33
#2014-06-05|5335.91
#2014-06-06| .
#2014-06-09|5350.82
#2014-06-10|5351.65
#2014-06-11|5353.41
#2014-06-12|5357.04
#2014-06-13|5352.10
#2014-06-16|5359.85
#2014-06-17|5350.72
#2014-06-18|5345.24
#2014-06-19|5354.53
#2014-06-20| .
#2014-06-23|5359.03
#2014-06-24|5359.33
#2014-06-25|5375.78
#2014-06-26|5382.07
#2014-06-27|5379.59
#2014-06-30|5381.51
#2014-07-01|5383.51
#2014-07-02|5377.14
#2014-07-03|5387.74
#2014-07-04|5402.03
#2014-07-07|5408.74
#2014-07-08|5412.78
#2014-07-09|5411.69
#2014-07-10|5413.68
#2014-07-11|5417.22
#2014-07-14|5417.38
#2014-07-15|5421.22
#2014-07-16|5424.22
#2014-07-17|5432.82
#2014-07-18|5438.13
#2014-07-21|5439.56
#2014-07-22|5435.24
#2014-07-23|5441.05
#2014-07-24|5433.31
#2014-07-25|5438.25
#2014-07-28|5437.07
#2014-07-29|5442.02
#2014-07-30|5437.42
#2014-07-31|5425.51
#2014-08-01|5429.00
#2014-08-04|5434.42
#2014-08-05|5425.61
#2014-08-06|5440.23
#2014-08-07|5453.55
#2014-08-08|5461.47
#2014-08-11|5453.88
#2014-08-12|5454.77
#2014-08-13|5455.75
#2014-08-14|5460.53
#2014-08-15|5461.52
#2014-08-18|5457.55
#2014-08-19|5466.72
#2014-08-20|5472.53
#2014-08-21|5468.44
#2014-08-22|5466.87
#2014-08-25|5482.13
#2014-08-26|5488.41
#2014-08-27|5505.56
#2014-08-28|5515.10
#2014-08-29|5513.91
#2014-09-01|5513.64
#2014-09-02|5499.22
#2014-09-03|5497.72
#2014-09-04|5501.51
#2014-09-05|5513.87
#2014-09-08|5513.45
#2014-09-09|5497.38
#2014-09-10|5489.27
#2014-09-11|5489.97
#2014-09-12|5472.55
#2014-09-15|5468.64
#2014-09-16|5473.00
#2014-09-17|5479.22
#2014-09-18|5465.39
#2014-09-19|5471.65
#2014-09-22|5477.69
#2014-09-23|5480.30
#2014-09-24|5485.89
#2014-09-25|5493.07
#2014-09-26|5494.45
#2014-09-29|5494.75
#2014-09-30|5496.84
#2014-10-01|5509.46
#2014-10-02|5505.57
#2014-10-03|5499.38
#2014-10-06|5506.12
#2014-10-07|5515.63
#2014-10-08|5519.91
#2014-10-09|5527.03
#2014-10-10|5529.14
#2014-10-13|5527.76
#2014-10-14|5555.32
#2014-10-15|5590.41
#2014-10-16|5586.46
#2014-10-17|5565.68
#2014-10-20|5574.19
#2014-10-21|5569.69
#2014-10-22|5569.74
#2014-10-23|5558.33
#2014-10-24|5563.80
#2014-10-27|5566.96
#2014-10-28|5582.66
#2014-10-29|5589.30
#2014-10-30|5592.50
#2014-10-31|5584.76
#2014-11-03|5571.71
#2014-11-04|5583.38
#2014-11-05|5578.20
#2014-11-06|5581.32
#2014-11-07|5582.30
#2014-11-10|5583.76
#2014-11-11|5593.68
#2014-11-12|5596.73
#2014-11-13|5593.22
#2014-11-14|5596.22
#2014-11-17|5595.68
#2014-11-18|5601.43
#2014-11-19|5591.81
#2014-11-20|5598.73
#2014-11-21|5604.75
#2014-11-24|5603.30
#2014-11-25|5610.58
#2014-11-26|5617.77
#2014-11-27|5627.12
#2014-11-28|5627.42
#2014-12-01|5622.00
#2014-12-02|5610.58
#2014-12-03|5609.57
#2014-12-04|5607.56
#2014-12-05|5606.80
#2014-12-08|5614.45
#2014-12-09|5622.20
#2014-12-10|5628.70
#2014-12-11|5634.96
#2014-12-12|5640.35
#2014-12-15|5642.74
#2014-12-16|5657.44
#2014-12-17|5656.32
#2014-12-18|5636.43
#2014-12-19|5631.94
#2014-12-22|5632.37
#2014-12-23|5635.42
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|5645.62
#2014-12-30|5649.30
#2014-12-31| .
#2015-01-01| .
#2015-01-02|5657.66
#2015-01-05|5655.11
#2015-01-06| .
#2015-01-07|5673.11
#2015-01-08|5674.03
#2015-01-09|5677.75
#2015-01-12|5686.43
#2015-01-13|5680.78
#2015-01-14|5690.11
#2015-01-15|5694.21
#2015-01-16|5702.05
#2015-01-19|5706.28
#2015-01-20|5707.96
#2015-01-21|5699.79
#2015-01-22|5703.33
#2015-01-23|5724.97
#2015-01-26|5715.04
#2015-01-27|5714.13
#2015-01-28|5711.86
#2015-01-29|5721.62
#2015-01-30|5739.99
#2015-02-02|5761.60
#2015-02-03|5747.58
#2015-02-04|5739.05
#2015-02-05|5742.62
#2015-02-06|5744.43
#2015-02-09|5744.68
#2015-02-10|5735.58
#2015-02-11|5745.69
#2015-02-12|5784.44
#2015-02-13|5798.37
#2015-02-16|5796.35
#2015-02-17|5792.24
#2015-02-18|5775.50
#2015-02-19|5766.60
#2015-02-20|5759.10
#2015-02-23|5745.34
#2015-02-24|5743.26
#2015-02-25|5746.19
#2015-02-26|5752.06
#2015-02-27|5727.58
#2015-03-02|5723.92
#2015-03-03|5710.63
#2015-03-04|5705.81
#2015-03-05|5698.26
#2015-03-06|5694.65
#2015-03-09|5711.26
#2015-03-10|5725.97
#2015-03-11|5726.17
#2015-03-12|5751.59
#2015-03-13|5760.25
#2015-03-16|5764.71
#2015-03-17|5765.01
#2015-03-18|5811.52
#2015-03-19|5804.67
#2015-03-20|5817.72
#2015-03-23|5817.74
#2015-03-24|5824.62
#2015-03-25|5823.08
#2015-03-26|5818.86
#2015-03-27|5819.24
#2015-03-30|5810.31
#2015-03-31|5813.75
#2015-04-01|5818.76
#2015-04-02|5818.36
#2015-04-03| .
#2015-04-06| .
#2015-04-07|5820.34
#2015-04-08|5826.12
#2015-04-09|5822.54
#2015-04-10|5827.50
#2015-04-13|5831.16
#2015-04-14|5840.19
#2015-04-15|5843.07
#2015-04-16|5848.07
#2015-04-17|5855.83
#2015-04-20|5850.32
#2015-04-21|5835.73
#2015-04-22|5830.23
#2015-04-23|5822.85
#2015-04-24|5823.68
#2015-04-27|5826.92
#2015-04-28|5829.55
#2015-04-29|5809.05
#2015-04-30|5792.45
#2015-05-01| .
#2015-05-04|5765.04
#2015-05-05|5735.09
#2015-05-06|5714.35
#2015-05-07|5697.36
#2015-05-08|5712.88
#2015-05-11|5706.65
#2015-05-12|5689.22
#2015-05-13|5709.98
#2015-05-14| .
#2015-05-15|5709.39
#2015-05-18|5708.88
#2015-05-19|5705.17
#2015-05-20|5695.11
#2015-05-21|5691.11
#2015-05-22|5692.24
#2015-05-25|5692.08
#2015-05-26|5700.82
#2015-05-27|5704.96
#2015-05-28|5714.36
#2015-05-29|5727.58
#2015-06-01|5728.05
#2015-06-02|5692.86
#2015-06-03|5647.03
#2015-06-04|5650.06
#2015-06-05|5650.90
#2015-06-08|5647.05
#2015-06-09|5630.76
#2015-06-10|5630.24
#2015-06-11|5618.43
#2015-06-12|5627.93
#2015-06-15|5638.02
#2015-06-16|5635.17
#2015-06-17|5630.69
#2015-06-18|5647.10
#2015-06-19| .
#2015-06-22|5627.55
#2015-06-23|5624.58
#2015-06-24|5635.56
#2015-06-25|5632.27
#2015-06-26|5620.44
#2015-06-29|5640.01
#2015-06-30|5645.08
#2015-07-01|5633.03
#2015-07-02|5661.10
#2015-07-03|5680.79
#2015-07-06|5684.26
#2015-07-07|5716.56
#2015-07-08|5714.11
#2015-07-09|5712.12
#2015-07-10|5684.22
#2015-07-13|5671.57
#2015-07-14|5683.58
#2015-07-15|5691.84
#2015-07-16|5681.27
#2015-07-17|5690.14
#2015-07-20|5693.69
#2015-07-21|5692.30
#2015-07-22|5698.53
#2015-07-23|5703.12
#2015-07-24|5713.23
#2015-07-27|5716.36
#2015-07-28|5707.48
#2015-07-29|5707.26
#2015-07-30|5709.76
#2015-07-31|5706.48
#2015-08-03|5707.50
#2015-08-04|5708.07
#2015-08-05|5696.37
#2015-08-06|5706.30
#2015-08-07|5720.46
#2015-08-10|5727.76
#2015-08-11|5746.26
#2015-08-12|5760.97
#2015-08-13|5734.07
#2015-08-14|5732.05
#2015-08-17|5734.61
#2015-08-18|5735.29
#2015-08-19|5742.50
#2015-08-20|5761.40
#2015-08-21|5763.54
#2015-08-24|5786.04
#2015-08-25|5747.67
#2015-08-26|5748.02
#2015-08-27|5731.37
#2015-08-28|5738.84
#2015-08-31|5728.46
#2015-09-01|5715.66
#2015-09-02|5711.41
#2015-09-03|5720.76
#2015-09-04|5736.67
#2015-09-07|5749.69
#2015-09-08|5747.32
#2015-09-09|5740.55
#2015-09-10|5738.75
#2015-09-11|5737.52
#2015-09-14|5738.40
#2015-09-15|5710.31
#2015-09-16|5693.72
#2015-09-17|5682.48
#2015-09-18|5718.57
#2015-09-21|5711.22
#2015-09-22|5727.40
#2015-09-23|5725.54
#2015-09-24|5735.99
#2015-09-25|5718.41
#2015-09-28|5727.62
#2015-09-29|5728.14
#2015-09-30|5718.04
#2015-10-01|5730.07
#2015-10-02|5751.09
#2015-10-05|5736.91
#2015-10-06|5723.98
#2015-10-07|5724.28
#2015-10-08|5731.20
#2015-10-09|5724.45
#2015-10-12|5728.70
#2015-10-13|5723.04
#2015-10-14|5733.02
#2015-10-15|5737.38
#2015-10-16|5735.79
#2015-10-19|5733.79
#2015-10-20|5712.37
#2015-10-21|5710.17
#2015-10-22|5721.73
#2015-10-23|5713.93
#2015-10-26|5719.53
#2015-10-27|5728.24
#2015-10-28|5747.57
#2015-10-29|5731.23
#2015-10-30|5731.44
#2015-11-02|5721.15
#2015-11-03|5719.83
#2015-11-04|5713.13
#2015-11-05|5698.30
#2015-11-06|5669.92
#2015-11-09|5667.12
#2015-11-10|5675.91
#2015-11-11|5678.89
#2015-11-12|5652.85
#2015-11-13|5667.17
#2015-11-16|5672.36
#2015-11-17|5673.52
#2015-11-18|5676.49
#2015-11-19|5669.78
#2015-11-20|5682.80
#2015-11-23|5673.33
#2015-11-24|5680.31
#2015-11-25|5695.17
#2015-11-26|5707.41
#2015-11-27|5709.36
#2015-11-30|5700.50
#2015-12-01|5703.71
#2015-12-02|5706.45
#2015-12-03|5666.95
#2015-12-04|5643.87
#2015-12-07|5661.74
#2015-12-08|5660.45
#2015-12-09|5657.49
#2015-12-10|5668.62
#2015-12-11|5677.86
#2015-12-14|5670.77
#2015-12-15|5650.22
#2015-12-16|5639.47
#2015-12-17|5633.83
#2015-12-18|5642.62
#2015-12-21|5634.10
#2015-12-22|5626.91
#2015-12-23|5619.40
#2015-12-24| .
#2015-12-25| .
#2015-12-28|5615.23
#2015-12-29|5618.43
#2015-12-30|5632.07
#2015-12-31| .
#2016-01-01| .
#2016-01-04|5653.21
#2016-01-05|5665.54
#2016-01-06| .
#2016-01-07|5672.02
#2016-01-08|5676.97
#2016-01-11|5675.81
#2016-01-12|5678.85
#2016-01-13|5688.48
#2016-01-14|5702.90
#2016-01-15|5706.52
#2016-01-18|5702.19
#2016-01-19|5696.44
#2016-01-20|5720.95
#2016-01-21|5734.34
#2016-01-22|5716.96
#2016-01-25|5721.85
#2016-01-26|5725.45
#2016-01-27|5720.37
#2016-01-28|5729.85
#2016-01-29|5744.79
#2016-02-01|5747.03
#2016-02-02|5752.46
#2016-02-03|5761.86
#2016-02-04|5761.59
#2016-02-05|5762.93
#2016-02-08|5782.53
#2016-02-09|5782.85
#2016-02-10|5788.41
#2016-02-11|5800.55
#2016-02-12|5790.91
#2016-02-15|5776.67
#2016-02-16|5768.32
#2016-02-17|5771.28
#2016-02-18|5768.66
#2016-02-19|5776.08
#2016-02-22|5777.90
#2016-02-23|5767.18
#2016-02-24|5784.97
#2016-02-25|5786.43
#2016-02-26|5785.48
#2016-02-29|5781.31
#2016-03-01|5777.89
#2016-03-02|5763.14
#2016-03-03|5766.77
#2016-03-04|5762.40
#2016-03-07|5765.12
#2016-03-08|5778.03
#2016-03-09|5766.81
#2016-03-10|5761.55
#2016-03-11|5746.43
#2016-03-14|5742.20
#2016-03-15|5736.65
#2016-03-16|5740.65
#2016-03-17|5758.44
#2016-03-18|5764.45
#2016-03-21|5763.08
#2016-03-22|5767.11
#2016-03-23|5768.42
#2016-03-24|5773.35
#2016-03-25| .
#2016-03-28| .
#2016-03-29|5773.28
#2016-03-30|5768.12
#2016-03-31|5767.76
#2016-04-01|5774.77
#2016-04-04|5780.80
#2016-04-05|5791.88
#2016-04-06|5792.33
#2016-04-07|5780.26
#2016-04-08|5777.05
#2016-04-11|5777.12
#2016-04-12|5762.73
#2016-04-13|5758.61
#2016-04-14|5754.57
#2016-04-15|5759.93
#2016-04-18|5765.01
#2016-04-19|5759.80
#2016-04-20|5763.39
#2016-04-21|5741.57
#2016-04-22|5726.07
#2016-04-25|5719.73
#2016-04-26|5717.98
#2016-04-27|5727.95
#2016-04-28|5732.27
#2016-04-29|5732.11
#2016-05-02|5733.00
#2016-05-03|5752.31
#2016-05-04|5755.85
#2016-05-05| .
#2016-05-06|5764.81
#2016-05-09|5767.05
#2016-05-10|5770.10
#2016-05-11|5777.78
#2016-05-12|5776.42
#2016-05-13|5779.06
#2016-05-16|5772.42
#2016-05-17|5773.78
#2016-05-18|5767.49
#2016-05-19|5768.18
#2016-05-20|5764.99
#2016-05-23|5768.76
#2016-05-24|5765.87
#2016-05-25|5764.86
#2016-05-26|5765.40
#2016-05-27|5768.36
#2016-05-30|5760.70
#2016-05-31|5769.51
#2016-06-01|5779.04
#2016-06-02|5782.86
#2016-06-03|5801.31
#2016-06-06| .
#2016-06-07|5810.55
#2016-06-08|5825.59
#2016-06-09|5841.57
#2016-06-10|5852.10
#2016-06-13|5852.19
#2016-06-14|5855.12
#2016-06-15|5847.88
#2016-06-16|5861.56
#2016-06-17|5844.86
#2016-06-20|5830.41
#2016-06-21|5828.14
#2016-06-22|5825.95
#2016-06-23|5822.54
#2016-06-24| .
#2016-06-27|5885.52
#2016-06-28|5886.46
#2016-06-29|5900.35
#2016-06-30|5912.11
#2016-07-01|5921.93
#2016-07-04|5933.36
#2016-07-05|5951.26
#2016-07-06|5951.42
#2016-07-07|5940.10
#2016-07-08|5931.41
#2016-07-11|5938.67
#2016-07-12|5926.51
#2016-07-13|5933.58
#2016-07-14|5923.84
#2016-07-15|5918.99
#2016-07-18|5928.75
#2016-07-19|5929.94
#2016-07-20|5928.32
#2016-07-21|5925.36
#2016-07-22|5925.76
#2016-07-25|5927.12
#2016-07-26|5924.03
#2016-07-27|5929.37
#2016-07-28|5950.23
#2016-07-29|5952.82
#2016-08-01|5968.87
#2016-08-02|5952.22
#2016-08-03|5951.06
#2016-08-04|5953.77
#2016-08-05|5955.86
#2016-08-08|5949.96
#2016-08-09|5951.64
#2016-08-10|5967.57
#2016-08-11|5967.76
#2016-08-12|5971.78
#2016-08-15|5967.75
#2016-08-16|5965.95
#2016-08-17|5963.36
#2016-08-18|5961.49
#2016-08-19|5945.43
#2016-08-22|5947.50
#2016-08-23|5957.93
#2016-08-24|5955.88
#2016-08-25|5953.69
#2016-08-26|5957.08
#2016-08-29|5950.50
#2016-08-30|5957.86
#2016-08-31|5958.79
#2016-09-01|5947.67
#2016-09-02|5941.31
#2016-09-05|5941.14
#2016-09-06|5941.81
#2016-09-07|5940.92
#2016-09-08|5928.00
#2016-09-09|5901.32
#2016-09-12|5893.21
#2016-09-13|5901.30
#2016-09-14|5902.36
#2016-09-15|5894.99
#2016-09-16|5903.05
#2016-09-19|5899.15
#2016-09-20|5905.96
#2016-09-21|5902.55
#2016-09-22|5918.05
#2016-09-23|5923.68
#2016-09-26|5930.75
#2016-09-27|5945.90
#2016-09-28|5943.90
#2016-09-29|5934.07
#2016-09-30|5940.49
#2016-10-03|5936.58
#2016-10-04|5931.99
#2016-10-05|5913.49
#2016-10-06|5907.87
#2016-10-07|5906.20
#2016-10-10|5898.15
#2016-10-11|5916.66
#2016-10-12|5915.43
#2016-10-13|5914.55
#2016-10-14|5904.11
#2016-10-17|5903.00
#2016-10-18|5904.95
#2016-10-19|5911.31
#2016-10-20|5917.86
#2016-10-21|5932.50
#2016-10-24|5938.51
#2016-10-25|5935.69
#2016-10-26|5923.01
#2016-10-27|5910.85
#2016-10-28|5910.92
#2016-10-31|5914.66
#2016-11-01|5904.84
#2016-11-02|5915.24
#2016-11-03|5910.17
#2016-11-04|5911.82
#2016-11-07|5908.97
#2016-11-08|5908.03
#2016-11-09|5897.40
#2016-11-10|5849.70
#2016-11-11|5845.88
#2016-11-14|5824.49
#2016-11-15|5839.71
#2016-11-16|5834.92
#2016-11-17|5840.68
#2016-11-18|5839.41
#2016-11-21|5836.01
#2016-11-22|5847.67
#2016-11-23|5837.42
#2016-11-24|5837.69
#2016-11-25|5837.12
#2016-11-28|5838.46
#2016-11-29|5844.20
#2016-11-30|5838.53
#2016-12-01|5821.47
#2016-12-02|5821.94
#2016-12-05|5803.84
#2016-12-06|5805.55
#2016-12-07|5816.96
#2016-12-08|5799.58
#2016-12-09|5813.35
#2016-12-12|5801.78
#2016-12-13|5808.98
#2016-12-14|5818.40
#2016-12-15|5801.45
#2016-12-16|5799.27
#2016-12-19|5797.15
#2016-12-20|5783.89
#2016-12-21|5788.56
#2016-12-22|5792.15
#2016-12-23|5801.25
#2016-12-26| .
#2016-12-27|5817.19
#2016-12-28|5815.05
#2016-12-29|5821.93
#2016-12-30|5819.78
#2017-01-02|5823.75
#2017-01-03|5806.94
#2017-01-04|5809.74
#2017-01-05|5803.90
#2017-01-06| .
#2017-01-09|5807.02
#2017-01-10|5809.00
#2017-01-11|5811.53
#2017-01-12|5806.55
#2017-01-13|5792.76
#2017-01-16|5796.86
#2017-01-17|5799.04
#2017-01-18|5794.28
#2017-01-19|5784.72
#2017-01-20|5777.05
#2017-01-23|5784.29
#2017-01-24|5783.66
#2017-01-25|5764.01
#2017-01-26|5758.85
#2017-01-27|5759.93
#2017-01-30|5755.16
#2017-01-31|5758.93
#2017-02-01|5754.30
#2017-02-02|5768.46
#2017-02-03|5767.62
#2017-02-06|5767.09
#2017-02-07|5776.28
#2017-02-08|5785.71
#2017-02-09|5788.06
#2017-02-10|5782.29
#2017-02-13|5767.65
#2017-02-14|5756.40
#2017-02-15|5761.54
#2017-02-16|5764.47
#2017-02-17|5781.86
#2017-02-20|5785.77
#2017-02-21|5788.46
#2017-02-22|5798.23
#2017-02-23|5803.65
#2017-02-24|5820.01
#2017-02-27|5825.18
#2017-02-28|5824.61
#2017-03-01|5796.39
#2017-03-02|5785.29
#2017-03-03|5775.18
#2017-03-06|5781.89
#2017-03-07|5789.39
#2017-03-08|5773.40
#2017-03-09|5765.30
#2017-03-10|5754.56
#2017-03-13|5753.74
#2017-03-14|5754.95
#2017-03-15|5759.39
#2017-03-16|5753.45
#2017-03-17|5756.95
#2017-03-20|5754.12
#2017-03-21|5752.20
#2017-03-22|5771.04
#2017-03-23|5775.84
#2017-03-24|5778.40
#2017-03-27|5788.82
#2017-03-28|5788.88
#2017-03-29|5797.16
#2017-03-30|5795.92
#2017-03-31|5800.98
#2017-04-03|5800.67
#2017-04-04|5810.72
#2017-04-05|5804.36
#2017-04-06|5809.77
#2017-04-07|5817.25
#2017-04-10|5817.15
#2017-04-11|5816.40
#2017-04-12|5814.41
#2017-04-13|5828.42
#2017-04-14| .
#2017-04-17| .
#2017-04-18|5823.24
#2017-04-19|5821.22
#2017-04-20|5815.89
#2017-04-21|5820.29
#2017-04-24|5803.44
#2017-04-25|5791.04
#2017-04-26|5785.56
#2017-04-27|5806.74
#2017-04-28|5806.32
#2017-05-01| .
#2017-05-02|5804.41
#2017-05-03|5808.99
#2017-05-04|5798.50
#2017-05-05|5786.16
#2017-05-08|5785.35
#2017-05-09|5783.29
#2017-05-10|5792.84
#2017-05-11|5791.86
#2017-05-12|5806.50
#2017-05-15|5805.37
#2017-05-16|5807.60
#2017-05-17|5816.66
#2017-05-18|5826.13
#2017-05-19|5826.87
#2017-05-22|5823.26
#2017-05-23|5822.33
#2017-05-24|5826.43
#2017-05-25| .
#2017-05-26|5827.92
#2017-05-29|5830.80
#2017-05-30|5832.30
#2017-05-31|5838.50
#2017-06-01|5842.16
#2017-06-02|5849.00
#2017-06-05|5844.82
#2017-06-06| .
#2017-06-07|5849.45
#2017-06-08|5850.91
#2017-06-09|5852.54
#2017-06-12|5861.84
#2017-06-13|5855.04
#2017-06-14|5858.51
#2017-06-15|5840.52
#2017-06-16|5838.56
#2017-06-19|5837.38
#2017-06-20|5840.71
#2017-06-21|5837.36
#2017-06-22|5844.01
#2017-06-23| .
#2017-06-26|5842.39
#2017-06-27|5827.18
#2017-06-28|5810.53
#2017-06-29|5795.39
#2017-06-30|5783.65
#2017-07-03|5788.73
#2017-07-04|5800.83
#2017-07-05|5796.24
#2017-07-06|5775.27
#2017-07-07|5783.07
#2017-07-10|5786.12
#2017-07-11|5788.32
#2017-07-12|5795.57
#2017-07-13|5781.21
#2017-07-14|5781.37
#2017-07-17|5778.92
#2017-07-18|5791.57
#2017-07-19|5799.20
#2017-07-20|5799.59
#2017-07-21|5807.86
#2017-07-24|5805.10
#2017-07-25|5796.43
#2017-07-26|5801.62
#2017-07-27|5802.75
#2017-07-28|5783.39
#2017-07-31|5772.48
#2017-08-01|5776.01
#2017-08-02|5786.92
#2017-08-03|5790.06
#2017-08-04|5786.86
#2017-08-07|5794.71
#2017-08-08|5797.80
#2017-08-09|5810.38
#2017-08-10|5806.15
#2017-08-11|5809.53
#2017-08-14|5799.44
#2017-08-15|5779.18
#2017-08-16|5782.23
#2017-08-17|5786.94
#2017-08-18|5797.82
#2017-08-21|5803.52
#2017-08-22|5796.86
#2017-08-23|5798.69
#2017-08-24|5808.78
#2017-08-25|5805.10
#2017-08-28|5807.52
#2017-08-29|5815.89
#2017-08-30|5808.03
#2017-08-31|5808.95
#2017-09-01|5799.18
#2017-09-04|5796.83
#2017-09-05|5802.16
#2017-09-06|5807.85
#2017-09-07|5821.31
#2017-09-08|5830.71
#2017-09-11|5830.89
#2017-09-12|5813.13
#2017-09-13|5810.50
#2017-09-14|5802.39
#2017-09-15|5794.60
#2017-09-18|5789.10
#2017-09-19|5795.95
#2017-09-20|5798.60
#2017-09-21|5792.47
#2017-09-22|5789.10
#2017-09-25|5797.70
#2017-09-26|5792.09
#2017-09-27|5776.86
#2017-09-28|5775.27
#2017-09-29|5781.82
#2017-10-02|5780.88
#2017-10-03|5775.36
#2017-10-04|5779.47
#2017-10-05|5782.20
#2017-10-06|5773.47
#2017-10-09|5778.61
#2017-10-10|5778.89
#2017-10-11|5772.53
#2017-10-12|5784.90
#2017-10-13|5797.39
#2017-10-16|5802.77
#2017-10-17|5803.24
#2017-10-18|5801.72
#2017-10-19|5809.86
#2017-10-20|5798.36
#2017-10-23|5799.94
#2017-10-24|5794.08
#2017-10-25|5788.61
#2017-10-26|5802.39
#2017-10-27|5811.14
#2017-10-30|5819.23
#2017-10-31|5822.70
#2017-11-01|5820.27
#2017-11-02|5826.48
#2017-11-03|5828.87
#2017-11-06|5833.38
#2017-11-07|5830.95
#2017-11-08|5830.25
#2017-11-09|5818.07
#2017-11-10|5816.46
#2017-11-13|5817.70
#2017-11-14|5827.94
#2017-11-15|5839.68
#2017-11-16|5839.53
#2017-11-17|5842.01
#2017-11-20|5844.93
#2017-11-21|5848.79
#2017-11-22|5845.96
#2017-11-23|5857.69
#2017-11-24|5849.94
#2017-11-27|5851.61
#2017-11-28|5855.70
#2017-11-29|5844.37
#2017-11-30|5845.43
#2017-12-01|5849.02
#2017-12-04|5854.32
#2017-12-05|5856.48
#2017-12-06|5861.03
#2017-12-07|5858.46
#2017-12-08|5861.37
#2017-12-11|5868.38
#2017-12-12|5854.32
#2017-12-13|5853.33
#2017-12-14|5843.57
#2017-12-15|5842.32
#2017-12-18|5840.28
#2017-12-19|5830.60
#2017-12-20|5826.17
#2017-12-21|5827.55
#2017-12-22|5835.65
#2017-12-25| .
#2017-12-26| .
#2017-12-27|5838.40
#2017-12-28|5834.04
#2017-12-29|5823.21
#2018-01-01| .
#2018-01-02|5818.13
#2018-01-03|5824.59
#2018-01-04|5822.35
#2018-01-05|5829.92
#2018-01-08|5832.96
#2018-01-09|5826.98
#2018-01-10|5810.43
#2018-01-11|5797.11
#2018-01-12|5798.14
#2018-01-15|5802.12
#2018-01-16|5807.89
#2018-01-17|5800.91
#2018-01-18|5797.17
#2018-01-19|5796.89
#2018-01-22|5791.60
#2018-01-23|5800.55
#2018-01-24|5797.06
#2018-01-25|5788.11
#2018-01-26|5786.66
#2018-01-29|5775.31
#2018-01-30|5778.67
#2018-01-31|5784.41
#2018-02-01|5778.20
#2018-02-02|5768.63
#2018-02-05|5772.77
#2018-02-06|5782.56
#2018-02-07|5784.05
#2018-02-08|5767.45
#2018-02-09|5778.72
#2018-02-12|5778.41
#2018-02-13|5779.41
#2018-02-14|5772.07
#2018-02-15|5770.70
#2018-02-16|5780.50
#2018-02-19|5779.85
#2018-02-20|5794.59
#2018-02-21|5799.83
#2018-02-22|5803.94
#2018-02-23|5816.85
#2018-02-26|5814.25
#2018-02-27|5813.43
#2018-02-28|5817.53
#2018-03-01|5825.55
#2018-03-02|5824.26
#2018-03-05|5823.15
#2018-03-06|5810.93
#2018-03-07|5813.82
#2018-03-08|5813.70
#2018-03-09|5816.87
#2018-03-12|5825.03
#2018-03-13|5821.87
#2018-03-14|5829.99
#2018-03-15|5833.01
#2018-03-16|5838.19
#2018-03-19|5833.58
#2018-03-20|5830.71
#2018-03-21|5825.78
#2018-03-22|5842.72
#2018-03-23|5839.65
#2018-03-26|5838.15
#2018-03-27|5842.18
#2018-03-28|5849.46
#2018-03-29|5852.34
#2018-03-30| .
#2018-04-02|5852.34
#2018-04-03|5855.95
#2018-04-04|5857.55
#2018-04-05|5850.43
#2018-04-06|5852.57
#2018-04-09|5854.92
#2018-04-10|5853.44
#2018-04-11|5856.63
#2018-04-12|5865.89
#2018-04-13|5863.83
#2018-04-16|5859.91
#2018-04-17|5864.72
#2018-04-18|5864.65
#2018-04-19|5843.18
#2018-04-20|5838.91
#2018-04-23|5830.93
#2018-04-24|5828.11
#2018-04-25|5828.95
#2018-04-26|5842.72
#2018-04-27|5852.07
#2018-04-30|5851.38
#2018-05-01| .
#2018-05-02|5855.60
#2018-05-03|5864.18
#2018-05-04|5859.84
#2018-05-07|5862.08
#2018-05-08|5854.35
#2018-05-09|5843.41
#2018-05-10| .
#2018-05-11|5844.12
#2018-05-14|5836.89
#2018-05-15|5833.25
#2018-05-16|5841.83
#2018-05-17|5844.02
#2018-05-18|5845.21
#2018-05-21|5854.00
#2018-05-22|5853.60
#2018-05-23|5864.86
#2018-05-24|5872.15
#2018-05-25|5900.82
#2018-05-28|5911.75
#2018-05-29|5919.76
#2018-05-30|5914.64
#2018-05-31|5914.99
#2018-06-01|5898.67
#2018-06-04|5890.65
#2018-06-05|5891.79
#2018-06-06| .
#2018-06-07|5866.00
#2018-06-08|5877.37
#2018-06-11|5867.25
#2018-06-12|5869.71
#2018-06-13|5874.93
#2018-06-14|5886.23
#2018-06-15|5902.19
#2018-06-18|5906.12
#2018-06-19|5915.43
#2018-06-20|5909.59
#2018-06-21|5913.07
#2018-06-22| .
#2018-06-25|5913.43
#2018-06-26|5903.42
#2018-06-27|5906.66
#2018-06-28|5906.34
#2018-06-29|5907.33
#2018-07-02|5916.66
#2018-07-03|5908.93
#2018-07-04|5899.03
#2018-07-05|5896.04
#2018-07-06|5902.79
#2018-07-09|5903.62
#2018-07-10|5901.89
#2018-07-11|5903.56
#2018-07-12|5911.29
#2018-07-13|5918.70
#2018-07-16|5915.76
#2018-07-17|5915.91
#2018-07-18|5918.32
#2018-07-19|5918.51
#2018-07-20|5916.02
#2018-07-23|5905.95
#2018-07-24|5902.84
#2018-07-25|5899.41
#2018-07-26|5893.43
#2018-07-27|5889.29
#2018-07-30|5869.59
#2018-07-31|5873.54
#2018-08-01|5867.66
#2018-08-02|5872.09
#2018-08-03|5883.78
#2018-08-06|5889.37
#2018-08-07|5886.68
#2018-08-08|5891.34
#2018-08-09|5897.75
#2018-08-10|5911.61
#2018-08-13|5909.86
#2018-08-14|5907.06
#2018-08-15|5909.14
#2018-08-16|5906.64
#2018-08-17|5907.98
#2018-08-20|5908.05
#2018-08-21|5903.57
#2018-08-22|5906.33
#2018-08-23|5906.22
#2018-08-24|5902.46
#2018-08-27|5899.20
#2018-08-28|5894.77
#2018-08-29|5890.52
#2018-08-30|5891.31
#2018-08-31|5898.06
#2018-09-03|5899.62
#2018-09-04|5890.92
#2018-09-05|5882.57
#2018-09-06|5882.30
#2018-09-07|5877.28
#2018-09-10|5874.32
#2018-09-11|5874.31
#2018-09-12|5880.62
#2018-09-13|5876.28
#2018-09-14|5873.22
#2018-09-17|5862.03
#2018-09-18|5859.32
#2018-09-19|5852.89
#2018-09-20|5854.16
#2018-09-21|5860.66
#2018-09-24|5850.15
#2018-09-25|5844.76
#2018-09-26|5848.10
#2018-09-27|5848.32
#2018-09-28|5857.43
#2018-10-01|5848.08
#2018-10-02|5858.31
#2018-10-03|5852.90
#2018-10-04|5844.58
#2018-10-05|5835.85
#2018-10-08|5838.52
#2018-10-09|5838.90
#2018-10-10|5834.77
#2018-10-11|5829.75
#2018-10-12|5831.99
#2018-10-15|5837.21
#2018-10-16|5837.40
#2018-10-17|5841.08
#2018-10-18|5842.90
#2018-10-19|5848.67
#2018-10-22|5843.58
#2018-10-23|5850.54
#2018-10-24|5856.22
#2018-10-25|5859.00
#2018-10-26|5867.99
#2018-10-29|5861.47
#2018-10-30|5865.03
#2018-10-31|5861.09
#2018-11-01|5854.26
#2018-11-02|5848.56
#2018-11-05|5851.40
#2018-11-06|5852.82
#2018-11-07|5850.01
#2018-11-08|5844.69
#2018-11-09|5851.67
#2018-11-12|5856.79
#2018-11-13|5857.31
#2018-11-14|5860.53
#2018-11-15|5870.40
#2018-11-16|5872.29
#2018-11-19|5869.49
#2018-11-20|5877.84
#2018-11-21|5875.60
#2018-11-22|5877.20
#2018-11-23|5881.97
#2018-11-26|5877.53
#2018-11-27|5883.87
#2018-11-28|5885.13
#2018-11-29|5896.30
#2018-11-30|5897.95
#2018-12-03|5894.02
#2018-12-04|5897.54
#2018-12-05|5896.69
#2018-12-06|5905.05
#2018-12-07|5899.55
#2018-12-10|5896.50
#2018-12-11|5896.60
#2018-12-12|5905.10
#2018-12-13|5901.97
#2018-12-14|5900.48
#2018-12-17|5897.44
#2018-12-18|5897.04
#2018-12-19|5895.76
#2018-12-20|5896.43
#2018-12-21|5898.08
#2018-12-24| .
#2018-12-25| .
#2018-12-26|5898.08
#2018-12-27|5901.48
#2018-12-28|5897.91
#2018-12-31| .
#2019-01-01| .
#2019-01-02|5916.64
#2019-01-03|5918.47
#2019-01-04|5916.21
#2019-01-07|5912.40
#2019-01-08|5907.42
#2019-01-09|5904.44
#2019-01-10|5909.08
#2019-01-11|5915.51
#2019-01-14|5916.07
#2019-01-15|5914.41
#2019-01-16|5906.16
#2019-01-17|5904.15
#2019-01-18|5900.35
#2019-01-21|5898.34
#2019-01-22|5903.23
#2019-01-23|5903.39
#2019-01-24|5914.36
#2019-01-25|5912.59
#2019-01-28|5909.61
#2019-01-29|5909.83
#2019-01-30|5915.64
#2019-01-31|5923.14
#2019-02-01|5923.26
#2019-02-04|5919.15
#2019-02-05|5917.83
#2019-02-06|5923.03
#2019-02-07|5931.95
#2019-02-08|5945.87
#2019-02-11|5940.67
#2019-02-12|5935.09
#2019-02-13|5927.44
#2019-02-14|5930.62
#2019-02-15|5926.00
#2019-02-18|5924.24
#2019-02-19|5936.86
#2019-02-20|5943.52
#2019-02-21|5936.82
#2019-02-22|5943.90
#2019-02-25|5939.67
#2019-02-26|5943.31
#2019-02-27|5935.51
#2019-02-28|5920.04
#2019-03-01|5912.83
#2019-03-04|5917.28
#2019-03-05|5917.34
#2019-03-06|5927.14
#2019-03-07|5940.73
#2019-03-08|5946.86
#2019-03-11|5948.95
#2019-03-12|5949.14
#2019-03-13|5950.22
#2019-03-14|5945.12
#2019-03-15|5941.54
#2019-03-18|5940.06
#2019-03-19|5935.38
#2019-03-20|5938.69
#2019-03-21|5955.43
#2019-03-22|5977.61
#2019-03-25|5971.05
#2019-03-26|5974.74
#2019-03-27|5998.29
#2019-03-28|5999.39
#2019-03-29|5992.48
#2019-04-01|5987.87
#2019-04-02|5984.91
#2019-04-03|5971.66
#2019-04-04|5971.61
#2019-04-05|5970.48
#2019-04-08|5969.04
#2019-04-09|5973.75
#2019-04-10|5983.52
#2019-04-11|5979.29
#2019-04-12|5966.01
#2019-04-15|5961.29
#2019-04-16|5963.55
#2019-04-17|5957.07
#2019-04-18|5962.65
#2019-04-19| .
#2019-04-22| .
#2019-04-23|5961.26
#2019-04-24|5973.33
#2019-04-25|6003.11
#2019-04-26|6014.63
#2019-04-29|6007.83
#2019-04-30|6001.30
#2019-05-01| .
#2019-05-02|6005.21
#2019-05-03|5998.58
#2019-05-06|6000.68
#2019-05-07|6019.97
#2019-05-08|6023.79
#2019-05-09|6036.40
#2019-05-10|6034.25
#2019-05-13|6037.32
#2019-05-14|6038.23
#2019-05-15|6046.33
#2019-05-16|6042.31
#2019-05-17|6043.48
#2019-05-20|6036.38
#2019-05-21|6034.08
#2019-05-22|6032.86
#2019-05-23|6036.99
#2019-05-24|6036.82
#2019-05-27|6042.53
#2019-05-28|6045.83
#2019-05-29|6050.40
#2019-05-30| .
#2019-05-31|6062.16
#2019-06-03|6069.71
#2019-06-04|6074.46
#2019-06-05|6069.19
#2019-06-06| .
#2019-06-07|6082.97
#2019-06-10|6076.35
#2019-06-11|6087.55
#2019-06-12|6090.31
#2019-06-13|6095.64
#2019-06-14|6084.29
#2019-06-17|6078.24
#2019-06-18|6108.14
#2019-06-19|6095.60
#2019-06-20|6099.28
#2019-06-21| .
#2019-06-24|6095.61
#2019-06-25|6100.31
#2019-06-26|6098.11
#2019-06-27|6090.00
#2019-06-28|6090.73
#2019-07-01|6091.63
#2019-07-02|6092.48
#2019-07-03|6096.13
#2019-07-04|6103.47
#2019-07-05|6094.48
#2019-07-08|6095.38
#2019-07-09|6078.44
#2019-07-10|6066.75
#2019-07-11|6056.09
#2019-07-12|6047.23
#2019-07-15|6057.80
#2019-07-16|6064.78
#2019-07-17|6077.51
#2019-07-18|6082.71
#2019-07-19|6088.59
#2019-07-22|6091.61
#2019-07-23|6093.51
#2019-07-24|6103.05
#2019-07-25|6101.48
#2019-07-26|6112.03
#2019-07-29|6117.85
#2019-07-30|6136.84
#2019-07-31|6141.83
#2019-08-01|6140.18
#2019-08-02|6156.03
#2019-08-05|6167.76
#2019-08-06|6163.16
#2019-08-07|6186.75
#2019-08-08|6169.07
#2019-08-09|6172.69
#2019-08-12|6178.54
#2019-08-13|6180.54
#2019-08-14|6198.65
#2019-08-15|6219.36
#2019-08-16|6227.36
#2019-08-19|6201.39
#2019-08-20|6207.37
#2019-08-21|6192.69
#2019-08-22|6185.65
#2019-08-23|6186.72
#2019-08-26|6191.93
#2019-08-27|6199.35
#2019-08-28|6216.24
#2019-08-29|6212.31
#2019-08-30|6212.51
#2019-09-02|6206.78
#2019-09-03|6212.06
#2019-09-04|6197.95
#2019-09-05|6159.80
#2019-09-06|6161.54
#2019-09-09|6146.49
#2019-09-10|6158.32
#2019-09-11|6154.91
#2019-09-12|6148.79
#2019-09-13|6128.99
#2019-09-16|6129.17
#2019-09-17|6144.99
#2019-09-18|6159.08
#2019-09-19|6149.59
#2019-09-20|6149.13
#2019-09-23|6166.68
#2019-09-24|6174.69
#2019-09-25|6180.75
#2019-09-26|6176.09
#2019-09-27|6177.88
#2019-09-30|6173.51
#2019-10-01|6178.19
#2019-10-02|6182.99
#2019-10-03|6205.60
#2019-10-04|6199.76
#2019-10-07|6199.08
#2019-10-08|6201.94
#2019-10-09|6192.72
#2019-10-10|6166.39
#2019-10-11|6146.82
#2019-10-14|6148.92
#2019-10-15|6143.65
#2019-10-16|6121.30
#2019-10-17|6123.95
#2019-10-18|6111.68
#2019-10-21|6096.49
#2019-10-22|6103.88
#2019-10-23|6097.98
#2019-10-24|6095.51
#2019-10-25|6091.46
#2019-10-28|6082.33
#2019-10-29|6095.95
#2019-10-30|6099.20
#2019-10-31|6118.49
#2019-11-01|6116.04
#2019-11-04|6099.88
#2019-11-05|6081.42
#2019-11-06|6082.62
#2019-11-07|6071.27
#2019-11-08|6064.40
#2019-11-11|6065.89
#2019-11-12|6063.80
#2019-11-13|6079.60
#2019-11-14|6086.33
#2019-11-15|6081.85
#2019-11-18|6085.61
#2019-11-19|6086.02
#2019-11-20|6096.40
#2019-11-21|6086.84
#2019-11-22|6087.66
#2019-11-25|6089.74
#2019-11-26|6086.63
#2019-11-27|6081.80
#2019-11-28|6076.90
#2019-11-29|6069.11
#2019-12-02|6057.64
#2019-12-03|6070.07
#2019-12-04|6067.72
#2019-12-05|6059.04
#2019-12-06|6061.99
#2019-12-09|6066.89
#2019-12-10|6063.99
#2019-12-11|6064.09
#2019-12-12|6056.12
#2019-12-13|6049.90
#2019-12-16|6059.63
#2019-12-17|6063.60
#2019-12-18|6058.84
#2019-12-19|6047.67
#2019-12-20|6044.78
#2019-12-23|6048.75
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|6044.69
#2019-12-30|6033.47
#2019-12-31| .
#2020-01-01| .
#2020-01-02|6031.10
#2020-01-03|6037.68
#2020-01-06| .
#2020-01-07|6041.11
#2020-01-08|6035.42
#2020-01-09|6026.26
#2020-01-10|6024.84
#2020-01-13|6019.62
#2020-01-14|6018.97
#2020-01-15|6029.85
#2020-01-16|6032.22
#2020-01-17|6029.93
#2020-01-20|6031.03
#2020-01-21|6035.52
#2020-01-22|6041.43
#2020-01-23|6048.63
#2020-01-24|6052.78
#2020-01-27|6070.51
#2020-01-28|6066.05
#2020-01-29|6071.79
#2020-01-30|6077.29
#2020-01-31|6085.39
#2020-02-03|6082.86
#2020-02-04|6067.80
#2020-02-05|6052.49
#2020-02-06|6049.62
#2020-02-07|6057.61
#2020-02-10|6061.86
#2020-02-11|6064.20
#2020-02-12|6063.76
#2020-02-13|6067.05
#2020-02-14|6069.36
#2020-02-17|6067.56
#2020-02-18|6071.79
#2020-02-19|6088.64
#2020-02-20|6100.87
#2020-02-21|6109.29
#2020-02-24|6124.99
#2020-02-25|6125.97
#2020-02-26|6122.29
#2020-02-27|6138.20
#2020-02-28|6163.56
#2020-03-02|6181.52
#2020-03-03|6161.16
#2020-03-04|6163.91
#2020-03-05|6172.65
#2020-03-06|6191.22
#2020-03-09|6243.70
#2020-03-10|6202.12
#2020-03-11|6190.87
#2020-03-12|6184.29
#2020-03-13|6128.98
#2020-03-16|6089.06
#2020-03-17|6108.01
#2020-03-18|6079.73
#2020-03-19|6053.74
#2020-03-20|6072.44
#2020-03-23|6082.62
#2020-03-24|6076.81
#2020-03-25|6069.62
#2020-03-26|6073.63
#2020-03-27|6097.72
#2020-03-30|6118.67
#2020-03-31|6111.44
#2020-04-01|6112.27
#2020-04-02|6115.97
#2020-04-03|6115.88
#2020-04-06|6106.53
#2020-04-07|6085.62
#2020-04-08|6068.05
#2020-04-09|6064.03
#2020-04-10| .
#2020-04-13| .
#2020-04-14|6076.70
#2020-04-15|6093.19
#2020-04-16|6089.10
#2020-04-17|6083.88
#2020-04-20|6076.49
#2020-04-21|6078.75
#2020-04-22|6071.14
#2020-04-23|6072.34
#2020-04-24|6080.58
#2020-04-27|6087.17
#2020-04-28|6089.47
#2020-04-29|6099.41
#2020-04-30|6092.16
#2020-05-01| .
#2020-05-04|6096.41
#2020-05-05|6098.40
#2020-05-06|6089.13
#2020-05-07|6092.70
#2020-05-08|6087.84
#2020-05-11|6077.07
#2020-05-12|6070.63
#2020-05-13|6083.63
#2020-05-14|6089.20
#2020-05-15|6085.31
#2020-05-18|6079.31
#2020-05-19|6072.68
#2020-05-20|6071.63
#2020-05-21| .
#2020-05-22|6074.95
#2020-05-25|6075.44
#2020-05-26|6065.92
#2020-05-27|6063.57
#2020-05-28|6067.74
#2020-05-29|6067.38
#2020-06-01|6060.02
#2020-06-02|6060.01
#2020-06-03|6050.63
#2020-06-04|6044.07
#2020-06-05|6041.80
#2020-06-08|6036.16
#2020-06-09|6040.25
#2020-06-10|6033.39
#2020-06-11|6054.89
#2020-06-12|6059.03
#2020-06-15|6062.55
#2020-06-16|6054.75
#2020-06-17|6058.09
#2020-06-18|6057.56
#2020-06-19| .
#2020-06-22|6074.23
#2020-06-23|6066.95
#2020-06-24|6066.42
#2020-06-25|6081.32
#2020-06-26|6083.42
#2020-06-29|6078.17
#2020-06-30|6080.11
#2020-07-01|6072.26
#2020-07-02|6078.82
#2020-07-03|6081.42
#2020-07-06|6079.24
#2020-07-07|6077.54
#2020-07-08|6081.60
#2020-07-09|6084.41
#2020-07-10|6089.97
#2020-07-13|6078.03
#2020-07-14|6079.93
#2020-07-15|6080.01
#2020-07-16|6083.35
#2020-07-17|6081.83
#2020-07-20|6084.23
#2020-07-21|6084.13
#2020-07-22|6089.70
#2020-07-23|6086.82
#2020-07-24|6076.09
#2020-07-27|6076.76
#2020-07-28|6081.97
#2020-07-29|6082.07
#2020-07-30|6087.11
#2020-07-31|6079.84
#2020-08-03|6081.39
#2020-08-04|6086.09
#2020-08-05|6079.36
#2020-08-06|6085.08
#2020-08-07|6088.15
#2020-08-10|6087.22
#2020-08-11|6077.10
#2020-08-12|6070.41
#2020-08-13|6062.12
#2020-08-14|6064.42
#2020-08-17|6066.63
#2020-08-18|6069.38
#2020-08-19|6073.85
#2020-08-20|6079.05
#2020-08-21|6080.87
#2020-08-24|6080.01
#2020-08-25|6066.69
#2020-08-26|6062.49
#2020-08-27|6063.28
#2020-08-28|6058.65
#2020-08-31|6053.88
#2020-09-01|6057.52
#2020-09-02|6074.51
#2020-09-03|6080.31
#2020-09-04|6073.55
#2020-09-07|6074.36
#2020-09-08|6085.15
#2020-09-09|6081.06
#2020-09-10|6074.15
#2020-09-11|6081.62
#2020-09-14|6086.86
#2020-09-15|6084.83
#2020-09-16|6086.34
#2020-09-17|6086.93
#2020-09-18|6084.81
#2020-09-21|6092.57
#2020-09-22|6087.09
#2020-09-23|6086.62
#2020-09-24|6087.69
#2020-09-25|6091.08
#2020-09-28|6093.59
#2020-09-29|6094.46
#2020-09-30|6091.84
#2020-10-01|6090.03
#2020-10-02|6088.40
#2020-10-05|6083.00
#2020-10-06|6079.89
#2020-10-07|6078.45
#2020-10-08|6081.77
#2020-10-09|6085.41
#2020-10-12|6088.38
#2020-10-13|6097.04
#2020-10-14|6103.54
#2020-10-15|6108.67
#2020-10-16|6106.30
#2020-10-19|6102.54
#2020-10-20|6100.08
#2020-10-21|6095.79
#2020-10-22|6091.79
#2020-10-23|6086.40
#2020-10-26|6085.94
#2020-10-27|6093.58
#2020-10-28|6098.12
#2020-10-29|6101.04
#2020-10-30|6101.88
#2020-11-02|6098.18
#2020-11-03|6094.09
#2020-11-04|6096.00
#2020-11-05|6094.22
#2020-11-06|6093.64
#2020-11-09|6077.90
#2020-11-10|6067.07
#2020-11-11|6074.29
#2020-11-12|6077.36
#2020-11-13|6083.84
#2020-11-16|6079.73
#2020-11-17|6082.05
#2020-11-18|6082.03
#2020-11-19|6088.39
#2020-11-20|6091.27
#2020-11-23|6094.41
#2020-11-24|6093.20
#2020-11-25|6089.81
#2020-11-26|6093.00
#2020-11-27|6088.66
#2020-11-30|6085.38
#2020-12-01|6069.76
#2020-12-02|6068.98
#2020-12-03|6074.27
#2020-12-04|6072.29
#2020-12-07|6086.74
#2020-12-08|6093.98
#2020-12-09|6092.09
#2020-12-10|6094.36
#2020-12-11|6105.35
#2020-12-14|6105.75
#2020-12-15|6107.54
#2020-12-16|6091.24
#2020-12-17|6094.71
#2020-12-18|6088.61
#2020-12-21|6088.21
#2020-12-22|6084.89
#2020-12-23|6084.96
#2020-12-24| .
#2020-12-25| .
#2020-12-28|6077.58
#2020-12-29|6081.36
#2020-12-30|6078.29
#2020-12-31| .
#2021-01-01| .
#2021-01-04|6084.98
#2021-01-05|6083.48
#2021-01-06| .
#2021-01-07|6070.49
#2021-01-08|6065.28
#2021-01-11|6062.38
#2021-01-12|6054.11
#2021-01-13|6064.06
#2021-01-14|6074.53
#2021-01-15|6069.76
#2021-01-18|6065.80
#2021-01-19|6063.48
#2021-01-20|6063.52
#2021-01-21|6057.12
#2021-01-22|6062.11
#2021-01-25|6070.51
#2021-01-26|6069.55
#2021-01-27|6073.84
#2021-01-28|6071.60
#2021-01-29|6059.90
#2021-02-01|6058.59
#2021-02-02|6054.47
#2021-02-03|6049.69
#2021-02-04|6046.84
#2021-02-05|6046.04
#2021-02-08|6037.21
#2021-02-09|6035.63
#2021-02-10|6039.09
#2021-02-11|6040.17
#2021-02-12|6031.04
#2021-02-15|6017.96
#2021-02-16|6008.18
#2021-02-17|6006.72
#2021-02-18|5999.73
#2021-02-19|5996.93
#2021-02-22|6004.54
#2021-02-23|5993.17
#2021-02-24|5989.96
#2021-02-25|5964.80
#2021-02-26|5974.17
#2021-03-01|5990.67
#2021-03-02|5989.29
#2021-03-03|5977.59
#2021-03-04|5972.66
#2021-03-05|5962.39
#2021-03-08|5960.62
#2021-03-09|5974.36
#2021-03-10|5980.10
#2021-03-11|5992.14
#2021-03-12|5979.96
#2021-03-15|5981.37
#2021-03-16|5985.24
#2021-03-17|5975.10
#2021-03-18|5964.24
#2021-03-19|5970.61
#2021-03-22|5976.52
#2021-03-23|5987.32
#2021-03-24|5989.64
#2021-03-25|5999.33
#2021-03-26|5990.18
#2021-03-29|5985.45
#2021-03-30|5973.98
#2021-03-31|5981.89
#2021-04-01|5985.40
#2021-04-02| .
#2021-04-05| .
#2021-04-06|5987.20
#2021-04-07|5992.92
#2021-04-08|6002.26
#2021-04-09|5992.88
#2021-04-12|5993.44
#2021-04-13|5992.56
#2021-04-14|5989.70
#2021-04-15|5990.53
#2021-04-16|5988.00
#2021-04-19|5980.88
#2021-04-20|5984.83
#2021-04-21|5992.19
#2021-04-22|5994.82
#2021-04-23|5991.38
#2021-04-26|5989.91
#2021-04-27|5989.27
#2021-04-28|5986.99
#2021-04-29|5976.62
#2021-04-30|5978.73
#2021-05-03|5979.08
#2021-05-04|5985.71
#2021-05-05|5984.09
#2021-05-06|5983.61
#2021-05-07|5985.83
#2021-05-10|5981.11
#2021-05-11|5972.56
#2021-05-12|5975.11
#2021-05-13| .
#2021-05-14|5968.45
#2021-05-17|5966.29
#2021-05-18|5967.35
#2021-05-19|5968.32
#2021-05-20|5963.77
#2021-05-21|5970.38
#2021-05-24|5972.93
#2021-05-25|5982.55
#2021-05-26|5991.19
#2021-05-27|5974.20
#2021-05-28|5972.08
#2021-05-31|5965.22
#2021-06-01|5967.11
#2021-06-02|5969.90
#2021-06-03|5967.32
#2021-06-04|5972.46
#2021-06-07|5970.91
#2021-06-08|5980.61
#2021-06-09|5994.35
#2021-06-10|5991.93
#2021-06-11|5998.53
#2021-06-14|5997.25
#2021-06-15|5988.04
#2021-06-16|5996.44
#2021-06-17|5988.68
#2021-06-18|5992.24
#2021-06-21|5988.33
#2021-06-22|5987.27
#2021-06-23|5992.26
#2021-06-24|5988.93
#2021-06-25| .
#2021-06-28|5988.40
#2021-06-29|5987.41
#2021-06-30|5991.46
#2021-07-01|5996.86
#2021-07-02|6003.72
#2021-07-05|6002.53
#2021-07-06|6011.20
#2021-07-07|6026.23
#2021-07-08|6036.44
#2021-07-09|6030.21
#2021-07-12|6033.66
#2021-07-13|6032.48
#2021-07-14|6028.93
#2021-07-15|6036.16
#2021-07-16|6038.31
#2021-07-19|6048.26
#2021-07-20|6061.37
#2021-07-21|6047.59
#2021-07-22|6046.60
#2021-07-23|6048.17
#2021-07-26|6047.94
#2021-07-27|6056.23
#2021-07-28|6056.81
#2021-07-29|6057.47
#2021-07-30|6058.94
#2021-08-02|6063.43
#2021-08-03|6069.62
#2021-08-04|6069.52
#2021-08-05|6072.01
#2021-08-06|6058.18
#2021-08-09|6060.35
#2021-08-10|6059.45
#2021-08-11|6054.73
#2021-08-12|6048.40
#2021-08-13|6047.97
#2021-08-16|6052.36
#2021-08-17|6055.60
#2021-08-18|6062.42
#2021-08-19|6066.42
#2021-08-20|6069.38
#2021-08-23|6064.83
#2021-08-24|6062.57
#2021-08-25|6051.37
#2021-08-26|6041.09
#2021-08-27|6042.41
#2021-08-30|6045.06
#2021-08-31|6041.53
#2021-09-01|6031.69
#2021-09-02|6037.42
#2021-09-03|6028.37
#2021-09-06|6026.92
#2021-09-07|6016.02
#2021-09-08|6019.90
#2021-09-09|6032.40
#2021-09-10|6030.18
#2021-09-13|6028.00
#2021-09-14|6018.06
#2021-09-15|6013.31
#2021-09-16|6004.37
#2021-09-17|5994.91
#2021-09-20|6007.10
#2021-09-21|6019.88
#2021-09-22|6016.87
#2021-09-23|6002.10
#2021-09-24|5993.72
#2021-09-27|5992.45
#2021-09-28|5980.38
#2021-09-29|5988.27
#2021-09-30|5977.56
#2021-10-01|5988.41
#2021-10-04|5979.47
#2021-10-05|5979.21
#2021-10-06|5984.59
#2021-10-07|5987.60
#2021-10-08|5978.99
#2021-10-11|5973.26
#2021-10-12|5970.88
#2021-10-13|5979.87
#2021-10-14|5993.42
#2021-10-15|5984.29
#2021-10-18|5975.74
#2021-10-19|5965.76
#2021-10-20|5975.31
#2021-10-21|5969.04
#2021-10-22|5967.45
#2021-10-25|5971.39
#2021-10-26|5978.59
#2021-10-27|5996.59
#2021-10-28|5987.46
#2021-10-29|5977.03
#2021-11-01|5987.75
#2021-11-02|6009.17
#2021-11-03|6002.97
#2021-11-04|6006.48
#2021-11-05|6017.14
#2021-11-08|6020.96
#2021-11-09|6023.35
#2021-11-10|6016.15
#2021-11-11|5999.27
#2021-11-12|6007.82
#2021-11-15|5999.58
#2021-11-16|5991.55
#2021-11-17|5987.86
#2021-11-18|6001.71
#2021-11-19|6024.32
#2021-11-22|6019.39
#2021-11-23|6006.02
#2021-11-24|5998.49
#2021-11-25|6008.47
#2021-11-26|6031.08
#2021-11-29|6025.45
#2021-11-30|6045.09
#2021-12-01|6035.78
#2021-12-02|6060.22
#2021-12-03|6055.84
#2021-12-06|6061.89
#2021-12-07|6061.32
#2021-12-08|6052.99
#2021-12-09|6064.96
#2021-12-10|6058.75
#2021-12-13|6059.50
#2021-12-14|6052.09
#2021-12-15|6052.05
#2021-12-16|6042.89
#2021-12-17|6047.42
#2021-12-20|6050.19
#2021-12-21|6040.76
#2021-12-22|6032.09
#2021-12-23|6027.55
#2021-12-24| .
#2021-12-27|6019.91
#2021-12-28|6019.60
#2021-12-29|6012.31
#2021-12-30|6009.11
#2021-12-31| .
#2022-01-03|5988.72
#2022-01-04|5986.74
#2022-01-05|5983.78
#2022-01-06| .
#2022-01-07|5964.50
#2022-01-10|5955.81
#2022-01-11|5951.67
#2022-01-12|5963.20
#2022-01-13|5971.13
#2022-01-14|5970.01
#2022-01-17|5967.62
#2022-01-18|5965.85
#2022-01-19|5962.02
#2022-01-20|5971.73
#2022-01-21|5985.13
#2022-01-24|5993.20
#2022-01-25|5991.35
#2022-01-26|5986.55
#2022-01-27|5980.23
#2022-01-28|5973.61
#2022-01-31|5963.28
#2022-02-01|5956.09
#2022-02-02|5950.70
#2022-02-03|5920.70
#2022-02-04|5895.03
#2022-02-07|5884.90
#2022-02-08|5875.56
#2022-02-09|5880.94
#2022-02-10|5889.70
#2022-02-11|5896.45
#2022-02-14|5902.83
#2022-02-15|5887.26
#2022-02-16|5907.25
#2022-02-17|5915.65
#2022-02-18|5907.78
#2022-02-21|5903.30
#2022-02-22|5882.40
#2022-02-23|5881.85
#2022-02-24|5920.31
#2022-02-25|5904.45
#2022-02-28|5925.88
#2022-03-01|5976.62
#2022-03-02|5979.35
#2022-03-03|5947.56
#2022-03-04|5974.05
#2022-03-07|5956.27
#2022-03-08|5922.04
#2022-03-09|5902.93
#2022-03-10|5884.01
#2022-03-11|5877.50
#2022-03-14|5842.57
#2022-03-15|5849.03
#2022-03-16|5827.25
#2022-03-17|5820.19
#2022-03-18|5825.17
#2022-03-21|5803.64
#2022-03-22|5772.11
#2022-03-23|5763.20
#2022-03-24|5739.69
#2022-03-25|5724.75
#2022-03-28|5716.58
#2022-03-29|5697.39
#2022-03-30|5677.43
#2022-03-31|5714.09
#2022-04-01|5715.96
#2022-04-04|5738.07
#2022-04-05|5714.50
#2022-04-06|5680.74
#2022-04-07|5670.84
#2022-04-08|5658.81
#2022-04-11|5629.56
#2022-04-12|5639.28
#2022-04-13|5647.62
#2022-04-14|5637.68
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5611.92
#2022-04-20|5624.66
#2022-04-21|5616.74
#2022-04-22|5609.67
#2022-04-25|5628.64
#2022-04-26|5636.77
#2022-04-27|5642.37
#2022-04-28|5602.06
#2022-04-29|5578.87
#2022-05-02|5558.19
#2022-05-03|5550.13
#2022-05-04|5519.41
#2022-05-05|5530.13
#2022-05-06|5512.72
#2022-05-09|5511.06
#2022-05-10|5538.20
#2022-05-11|5531.98
#2022-05-12|5574.98
#2022-05-13|5573.09
#2022-05-16|5565.84
#2022-05-17|5546.68
#2022-05-18|5553.88
#2022-05-19|5583.33
#2022-05-20|5581.90
#2022-05-23|5589.46
#2022-05-24|5604.54
#2022-05-25|5618.46
#2022-05-26| .
#2022-05-27|5633.18
#2022-05-30|5643.21
#2022-05-31|5621.53
#2022-06-01|5607.18
#2022-06-02|5583.51
#2022-06-03|5557.36
#2022-06-06|5557.36
#2022-06-07|5543.63
#2022-06-08|5533.38
#2022-06-09|5529.82
#2022-06-10|5545.51
#2022-06-13|5516.77
#2022-06-14|5482.31
#2022-06-15|5476.61
#2022-06-16|5435.04
#2022-06-17|5480.00
#2022-06-20|5501.94
#2022-06-21|5485.61
#2022-06-22|5502.09
#2022-06-23|5539.00
#2022-06-24| .
#2022-06-27|5525.62
#2022-06-28|5502.37
#2022-06-29|5518.59
#2022-06-30|5561.14
#2022-07-01|5624.00
#2022-07-04|5600.64
#2022-07-05|5631.69
#2022-07-06|5673.12
#2022-07-07|5660.69
#2022-07-08|5654.78
#2022-07-11|5662.56
#2022-07-12|5680.11
#2022-07-13|5663.36
#2022-07-14|5627.86
#2022-07-15|5629.36
#2022-07-18|5602.12
#2022-07-19|5588.12
#2022-07-20|5595.27
#2022-07-21|5583.99
#2022-07-22|5647.01
#2022-07-25|5637.47
#2022-07-26|5665.93
#2022-07-27|5657.30
#2022-07-28|5692.64
#2022-07-29|5680.05
#2022-08-01|5693.25
#2022-08-02|5695.59
#2022-08-03|5671.28
#2022-08-04|5694.70
#2022-08-05|5662.66
#2022-08-08|5666.76
#2022-08-09|5655.87
#2022-08-10|5677.93
#2022-08-11|5669.60
#2022-08-12|5669.05
#2022-08-15|5688.93
#2022-08-16|5678.68
#2022-08-17|5645.52
#2022-08-18|5643.60
#2022-08-19|5606.86
#2022-08-22|5591.32
#2022-08-23|5569.51
#2022-08-24|5539.10
#2022-08-25|5546.41
#2022-08-26|5522.17
#2022-08-29|5489.49
#2022-08-30|5500.72
#2022-08-31|5512.94
#2022-09-01|5505.50
#2022-09-02|5525.31
#2022-09-05|5510.04
#2022-09-06|5506.51
#2022-09-07|5527.21
#2022-09-08|5507.78
#2022-09-09|5512.04
#2022-09-12|5521.33
#2022-09-13|5510.82
#2022-09-14|5504.74
#2022-09-15|5513.53
#2022-09-16|5508.33
#2022-09-19|5505.88
#2022-09-20|5474.58
#2022-09-21|5498.38
#2022-09-22|5484.02
#2022-09-23|5462.06
#2022-09-26|5438.84
#2022-09-27|5426.92
#2022-09-28|5440.27
#2022-09-29|5428.25
#2022-09-30|5453.88
#2022-10-03|5471.10
#2022-10-04|5504.44
#2022-10-05|5477.29
#2022-10-06|5470.31
#2022-10-07|5444.40
#2022-10-10|5449.66
#2022-10-11|5431.25
#2022-10-12|5430.54
#2022-10-13|5443.85
#2022-10-14|5461.47
#2022-10-17|5464.38
#2022-10-18|5459.92
#2022-10-19|5435.41
#2022-10-20|5422.76
#2022-10-21|5407.33
#2022-10-24|5433.51
#2022-10-25|5458.52
#2022-10-26|5463.89
#2022-10-27|5483.32
#2022-10-28|5468.38
#2022-10-31|5457.61
#2022-11-01|5469.84
#2022-11-02|5474.63
#2022-11-03|5463.85
#2022-11-04|5470.61
#2022-11-07|5472.65
#2022-11-08|5470.11
#2022-11-09|5475.72
#2022-11-10|5524.50
#2022-11-11|5497.39
#2022-11-14|5504.54
#2022-11-15|5505.34
#2022-11-16|5517.68
#2022-11-17|5514.74
#2022-11-18|5524.42
#2022-11-21|5535.48
#2022-11-22|5535.37
#2022-11-23|5542.35
#2022-11-24|5567.51
#2022-11-25|5538.90
#2022-11-28|5537.35
#2022-11-29|5561.68
#2022-11-30|5553.13
#2022-12-01|5592.71
#2022-12-02|5583.15
#2022-12-05|5576.06
#2022-12-06|5595.41
#2022-12-07|5605.69
#2022-12-08|5604.67
#2022-12-09|5601.01
#2022-12-12|5605.34
#2022-12-13|5611.12
#2022-12-14|5596.62
#2022-12-15|5550.82
#2022-12-16|5509.17
#2022-12-19|5506.79
#2022-12-20|5485.83
#2022-12-21|5472.65
#2022-12-22|5449.91
#2022-12-23|5444.12
#2022-12-26| .
#2022-12-27|5414.93
#2022-12-28|5419.98
#2022-12-29|5424.61
#2022-12-30|5418.93
#2023-01-02|5436.17
#2023-01-03|5454.91
#2023-01-04|5483.30
#2023-01-05|5482.73
#2023-01-06| .
#2023-01-09|5498.97
#2023-01-10|5517.37
#2023-01-11|5559.38
#2023-01-12|5574.23
#2023-01-13|5564.54
#2023-01-16|5547.57
#2023-01-17|5571.31
#2023-01-18|5591.37
#2023-01-19|5565.11
#2023-01-20|5538.55
#2023-01-23|5524.61
#2023-01-24|5527.62
#2023-01-25|5549.13
#2023-01-26|5538.70
#2023-01-27|5521.74
#2023-01-30|5519.49
#2023-01-31|5526.18
#2023-02-01|5534.55
#2023-02-02|5595.26
#2023-02-03|5567.63
#2023-02-06|5548.87
#2023-02-07|5544.51
#2023-02-08|5533.16
#2023-02-09|5482.68
#2023-02-10|5437.04
#2023-02-13|5431.27
#2023-02-14|5427.48
#2023-02-15|5422.75
#2023-02-16|5429.33
#2023-02-17|5421.21
#2023-02-20|5391.61
#2023-02-21|5347.29
#2023-02-22|5360.46
#2023-02-23|5374.34
#2023-02-24|5347.86
#2023-02-27|5345.07
#2023-02-28|5342.17
#2023-03-01|5342.62
#2023-03-02|5352.11
#2023-03-03|5363.21
#2023-03-06|5362.75
#2023-03-07|5367.52
#2023-03-08|5385.19
#2023-03-09|5379.67
#2023-03-10|5420.69
#2023-03-13|5496.35
#2023-03-14|5456.21
#2023-03-15|5481.49
#2023-03-16|5465.74
#2023-03-17|5490.29
#2023-03-20|5498.56
#2023-03-21|5477.98
#2023-03-22|5458.10
#2023-03-23|5485.49
#2023-03-24|5513.77
#2023-03-27|5485.60
#2023-03-28|5480.21
#2023-03-29|5482.08
#2023-03-30|5468.83
#2023-03-31|5473.28
#2023-04-03|5472.62
#2023-04-04|5458.63
#2023-04-05|5484.27
#2023-04-06|5487.65
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5455.23
#2023-04-12|5445.14
#2023-04-13|5450.15
#2023-04-14|5440.89
#2023-04-17|5418.69
#2023-04-18|5412.64
#2023-04-19|5399.06
#2023-04-20|5408.87
#2023-04-21|5404.58
#2023-04-24|5404.16
#2023-04-25|5425.18
#2023-04-26|5445.03
#2023-04-27|5437.87
#2023-04-28|5457.26
#2023-05-01| .
#2023-05-02|5450.40
#2023-05-03|5463.23
#2023-05-04|5470.58
#2023-05-05|5468.30
#2023-05-08|5456.31
#2023-05-09|5455.39
#2023-05-10|5464.17
#2023-05-11|5496.96
#2023-05-12|5488.24
#2023-05-15|5485.50
#2023-05-16|5479.86
#2023-05-17|5484.03
#2023-05-18| .
#2023-05-19|5444.80
#2023-05-22|5458.86
#2023-05-23|5451.66
#2023-05-24|5461.77
#2023-05-25|5448.90
#2023-05-26|5430.79
#2023-05-29|5444.04
#2023-05-30|5454.52
#2023-05-31|5472.66
#2023-06-01|5476.35
#2023-06-02|5461.89
#2023-06-05|5448.73
#2023-06-06| .
#2023-06-07|5440.61
#2023-06-08|5440.49
#2023-06-09|5448.30
#2023-06-12|5462.86
#2023-06-13|5458.42
#2023-06-14|5436.34
#2023-06-15|5427.52
#2023-06-16|5415.35
#2023-06-19|5410.51
#2023-06-20|5422.57
#2023-06-21|5411.61
#2023-06-22|5394.47
#2023-06-23|5394.47
#2023-06-26|5415.26
#2023-06-27|5419.05
#2023-06-28|5420.83
#2023-06-29|5409.35
#2023-06-30|5408.75
#2023-07-03|5412.18
#2023-07-04|5411.59
#2023-07-05|5421.03
#2023-07-06|5391.57
#2023-07-07|5397.74
#2023-07-10|5385.44
#2023-07-11|5377.56
#2023-07-12|5392.38
#2023-07-13|5428.61
#2023-07-14|5417.59
#2023-07-17|5420.55
#2023-07-18|5451.14
#2023-07-19|5457.81
#2023-07-20|5441.40
#2023-07-21|5440.41
#2023-07-24|5454.66
#2023-07-25|5445.86
#2023-07-26|5438.59
#2023-07-27|5449.35
#2023-07-28|5439.68
#2023-07-31|5434.58
#2023-08-01|5431.05
#2023-08-02|5430.82
#2023-08-03|5412.55
#2023-08-04|5404.18
#2023-08-07|5394.52
#2023-08-08|5418.67
#2023-08-09|5408.27
#2023-08-10|5407.23
#2023-08-11|5386.60
#2023-08-14|5377.35
#2023-08-15|5366.87
#2023-08-16|5374.67
#2023-08-17|5363.74
#2023-08-18|5367.25
#2023-08-21|5352.10
#2023-08-22|5350.74
#2023-08-23|5380.13
#2023-08-24|5384.02
#2023-08-25|5375.88
#2023-08-28|5368.80
#2023-08-29|5379.18
#2023-08-30|5382.22
#2023-08-31|5399.31
#2023-09-01|5395.68
#2023-09-04|5382.78
#2023-09-05|5380.79
#2023-09-06|5373.64
#2023-09-07|5372.52
#2023-09-08|5375.61
#2023-09-11|5373.98
#2023-09-12|5372.47
#2023-09-13|5370.55
#2023-09-14|5388.63
#2023-09-15|5379.27
#2023-09-18|5369.25
#2023-09-19|5365.03
#2023-09-20|5371.31
#2023-09-21|5361.48
#2023-09-22|5363.97
#2023-09-25|5357.40
#2023-09-26|5358.41
#2023-09-27|5363.72
#2023-09-28|5333.12
#2023-09-29|5366.82
#2023-10-02|5353.07
#2023-10-03|5341.25
#2023-10-04|5341.07
#2023-10-05|5352.02
#2023-10-06|5345.21
#2023-10-09|5366.49
#2023-10-10|5369.55
#2023-10-11|5387.79
#2023-10-12|5388.83
#2023-10-13|5382.09
#2023-10-16|5368.90
#2023-10-17|5353.52
#2023-10-18|5353.38
#2023-10-19|5349.70
#2023-10-20|5355.03
#2023-10-23|5351.51
#2023-10-24|5364.21
#2023-10-25|5355.87
#2023-10-26|5363.04
#2023-10-27|5367.37
#2023-10-30|5373.71
#2023-10-31|5383.66
#2023-11-01|5388.26
#2023-11-02|5405.14
#2023-11-03|5401.29
#2023-11-06|5412.45
#2023-11-07|5424.90
#2023-11-08|5424.63
#2023-11-09|5418.82
#2023-11-10|5410.79
#2023-11-13|5409.12
#2023-11-14|5446.89
#2023-11-15|5447.98
#2023-11-16|5463.98
#2023-11-17|5468.11
#2023-11-20|5467.82
#2023-11-21|5475.95
#2023-11-22|5471.86
#2023-11-23|5457.81
#2023-11-24|5456.51
#2023-11-27|5473.98
#2023-11-28|5475.43
#2023-11-29|5508.46
#2023-11-30|5489.63
#2023-12-01|5516.42
#2023-12-04|5541.92
#2023-12-05|5564.47
#2023-12-06|5569.31
#2023-12-07|5577.61
#2023-12-08|5565.22
#2023-12-11|5572.38
#2023-12-12|5584.70
#2023-12-13|5602.27
#2023-12-14|5619.76
#2023-12-15|5646.06
#2023-12-18|5646.15
#2023-12-19|5672.53
#2023-12-20|5686.91
#2023-12-21|5681.71
#2023-12-22|5679.86
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5689.73
#2023-12-28|5682.78
#2023-12-29|5674.80
#2024-01-01| .
#2024-01-02|5667.00
#2024-01-03|5671.75
#2024-01-04|5646.35
#2024-01-05|5629.08
#2024-01-08|5622.39
#2024-01-09|5619.17
#2024-01-10|5611.78
#2024-01-11|5622.47
#2024-01-12|5648.65
#2024-01-15|5637.54
#2024-01-16|5642.17
#2024-01-17|5618.91
#2024-01-18|5615.14
#2024-01-19|5611.44
#2024-01-22|5628.09
#2024-01-23|5613.65
#2024-01-24|5607.01
#2024-01-25|5615.52
#2024-01-26|5606.21
#2024-01-29|5617.57
#2024-01-30|5611.65
#2024-01-31|5637.99
#2024-02-01|5647.07
#2024-02-02|5636.83
#2024-02-05|5610.63
#2024-02-06|5606.18
#2024-02-07|5604.88
#2024-02-08|5590.38
#2024-02-09|5574.74
#2024-02-12|5573.39
#2024-02-13|5566.28
#2024-02-14|5570.97
#2024-02-15|5577.21
#2024-02-16|5567.78
#2024-02-19|5560.09
#2024-02-20|5573.26
#2024-02-21|5569.17
#2024-02-22|5560.92
#2024-02-23|5567.31
#2024-02-26|5556.92
#2024-02-27|5552.16
#2024-02-28|5547.65
#2024-02-29|5558.39
#2024-03-01|5562.31
#2024-03-04|5578.77
#2024-03-05|5604.42
#2024-03-06|5599.60
#2024-03-07|5608.53
#2024-03-08|5639.02
#2024-03-11|5629.30
#2024-03-12|5626.75
#2024-03-13|5619.81
#2024-03-14|5598.59
#2024-03-15|5589.61
#2024-03-18|5582.51
#2024-03-19|5587.62
#2024-03-20|5589.69
#2024-03-21|5597.56
#2024-03-22|5614.88
#2024-03-25|5601.68
#2024-03-26|5599.95
#2024-03-27|5613.04
#2024-03-28|5607.16
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5579.14
#2024-04-03|5574.05
#2024-04-04|5583.75
#2024-04-05|5579.55
#2024-04-08|5561.91
#2024-04-09|5577.59
#2024-04-10|5573.51
#2024-04-11|5566.94
#2024-04-12|5607.82
#2024-04-15|5579.15
#2024-04-16|5565.51
#2024-04-17|5574.92
#2024-04-18|5583.41
#2024-04-19|5582.98
#2024-04-22|5590.92
#2024-04-23|5597.69
#2024-04-24|5574.39
#2024-04-25|5564.35
#2024-04-26|5580.52
#2024-04-29|5586.83
#2024-04-30|5589.85
#2024-05-01| .
#2024-05-02|5590.49
#2024-05-03|5615.03
#2024-05-06|5631.23
#2024-05-07|5642.34
#2024-05-08|5636.82
#2024-05-09| .
#2024-05-10|5628.45
#2024-05-13|5639.13
#2024-05-14|5633.32
#2024-05-15|5655.34
#2024-05-16|5657.49
#2024-05-17|5641.20
#2024-05-20|5638.60
#2024-05-21|5646.78
#2024-05-22|5636.27
#2024-05-23|5615.17
#2024-05-24|5617.97
#2024-05-27|5636.23
#2024-05-28|5638.58
#2024-05-29|5620.60
#2024-05-30|5612.39
#2024-05-31|5622.11
#2024-06-03|5645.27
#2024-06-04|5666.84
#2024-06-05|5663.09
#2024-06-06| .
#2024-06-07|5643.63
#2024-06-10|5639.66
#2024-06-11|5654.96
#2024-06-12|5686.62
#2024-06-13|5688.90
#2024-06-14|5715.99
#2024-06-17|5705.65
#2024-06-18|5709.84
#2024-06-19|5700.16
#2024-06-20|5694.04
#2024-06-21| .
#2024-06-24|5698.78
#2024-06-25|5708.70
#2024-06-26|5703.45
#2024-06-27|5710.91
#2024-06-28|5712.92
#2024-07-01|5688.22
#2024-07-02|5681.55
#2024-07-03|5689.47
#2024-07-04|5686.55
#2024-07-05|5692.79
#2024-07-08|5699.11
#2024-07-09|5694.88
#2024-07-10|5708.16
#2024-07-11|5729.93
#2024-07-12|5740.14
#2024-07-15|5750.85
#2024-07-16|5760.75
#2024-07-17|5762.93
#2024-07-18|5770.31
#2024-07-19|5755.54
#2024-07-22|5760.21
#2024-07-23|5770.49
#2024-07-24|5763.29
#2024-07-25|5766.32
#2024-07-26|5767.08
#2024-07-29|5778.33
#2024-07-30|5779.25
#2024-07-31|5784.32
#2024-08-01|5805.10
#2024-08-02|5829.15
#2024-08-05|5837.26
#2024-08-06|5827.47
#2024-08-07|5802.12
#2024-08-08|5802.34
#2024-08-09|5812.61
#2024-08-12|5818.14
#2024-08-13|5834.55
#2024-08-14|5824.16
#2024-08-15|5805.24
#2024-08-16|5815.66
#2024-08-19|5819.83
#2024-08-20|5818.88
#2024-08-21|5827.03
#2024-08-22|5819.15
#2024-08-23|5822.76
#2024-08-26|5815.88
#2024-08-27|5805.97
#2024-08-28|5804.89
#2024-08-29|5801.57
#2024-08-30|5798.35
#2024-09-02|5781.63
#2024-09-03|5801.68
#2024-09-04|5815.46
#2024-09-05|5823.65
#2024-09-06|5826.04
#2024-09-09|5832.42
#2024-09-10|5843.72
#2024-09-11|5863.89
#2024-09-12|5857.24
#2024-09-13|5848.41
#2024-09-16|5848.26
#2024-09-17|5848.56
#2024-09-18|5832.22
#2024-09-19|5829.61
#2024-09-20|5823.49
#2024-09-23|5833.40
#2024-09-24|5838.50
#2024-09-25|5821.76
#2024-09-26|5830.02
#2024-09-27|5836.50
#2024-09-30|5836.22
#2024-10-01|5863.71
#2024-10-02|5841.27
#2024-10-03|5832.41
#2024-10-04|5807.29
#2024-10-07|5786.42
#2024-10-08|5773.66
#2024-10-09|5775.24
#2024-10-10|5790.92
#2024-10-11|5789.48
#2024-10-14|5794.63
#2024-10-15|5810.32
#2024-10-16|5816.43
#2024-10-17|5820.10
#2024-10-18|5820.52
#2024-10-21|5795.65
#2024-10-22|5791.30
#2024-10-23|5790.74
#2024-10-24|5807.16
#2024-10-25|5804.71
#2024-10-28|5812.54
#2024-10-29|5807.82
#2024-10-30|5812.65
#2024-10-31|5795.22
#2024-11-01|5798.17
#2024-11-04|5795.14
#2024-11-05|5779.97
#2024-11-06|5777.01
#2024-11-07|5768.54
#2024-11-08|5782.17
#2024-11-11|5796.26
#2024-11-12|5798.27
#2024-11-13|5791.58
#2024-11-14|5803.52
#2024-11-15|5798.80
#2024-11-18|5792.94
#2024-11-19|5802.90
#2024-11-20|5800.22
#2024-11-21|5808.66
#2024-11-22|5818.60
#2024-11-25|5834.91
#2024-11-26|5838.91
#2024-11-27|5849.08
#2024-11-28|5842.91
#2024-11-29|5850.89
#2024-12-02|5863.06
#2024-12-03|5859.42
#2024-12-04|5840.12
#2024-12-05|5818.54
#2024-12-06|5828.82
#2024-12-09|5828.14
#2024-12-10|5826.20
#2024-12-11|5827.30
#2024-12-12|5813.57
#2024-12-13|5803.37
#2024-12-16|5801.39
#2024-12-17|5801.63
#2024-12-18|5798.70
#2024-12-19|5769.27
#2024-12-20|5774.13
#2024-12-23|5766.08
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5747.42
#2024-12-30|5743.30
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5777.18
#2025-01-03|5762.15
#2025-01-06| .
#2025-01-07|5746.90
#2025-01-08|5745.38
#2025-01-09|5756.48
#2025-01-10|5743.15
#2025-01-13|5732.52
#2025-01-14|5726.70
#2025-01-15|5758.77
#2025-01-16|5757.94
#2025-01-17|5774.92
#2025-01-20|5771.59
#2025-01-21|5774.19
#2025-01-22|5778.74
#2025-01-23|5767.01
#2025-01-24|5756.23
#2025-01-27|5765.01
#2025-01-28|5768.29
#2025-01-29|5771.51
#2025-01-30|5790.87
#2025-01-31|5801.53
#2025-02-03|5820.94
#2025-02-04|5800.12
#2025-02-05|5810.55
#2025-02-06|5798.52
#2025-02-07|5787.80
#2025-02-10|5789.14
#2025-02-11|5773.81
#2025-02-12|5769.65
#2025-02-13|5780.95
#2025-02-14|5777.05
#2025-02-17|5771.32
#2025-02-18|5774.20
#2025-02-19|5765.04
#2025-02-20|5765.91
#2025-02-21|5776.16
#2025-02-24|5776.89
#2025-02-25|5779.80
#2025-02-26|5786.81
#2025-02-27|5797.68
#2025-02-28|5797.20
#2025-03-03|5778.90
#2025-03-04|5788.92
#2025-03-05|5739.61
#2025-03-06|5704.33
#2025-03-07|5719.20
#2025-03-10|5713.78
#2025-03-11|5701.43
#2025-03-12|5706.24
#2025-03-13|5704.29
#2025-03-14|5697.92
#2025-03-17|5712.51
#2025-03-18|5706.96
#2025-03-19|5698.78
#2025-03-20|5705.69
#2025-03-21|5700.36
#2025-03-24|5696.14
#2025-03-25|5696.66
#2025-03-26|5694.45
#2025-03-27|5702.25
#2025-03-28|5712.53
#2025-03-31|5721.16
#2025-04-01|5728.41
#2025-04-02|5725.98
#2025-04-03|5736.90
#2025-04-04|5777.75
#2025-04-07|5777.81
#2025-04-08|5774.35
#2025-04-09|5794.58
#2025-04-10|5794.11
#2025-04-11|5815.77
#2025-04-14|5816.86
#2025-04-15|5810.44
#2025-04-16|5814.80
#2025-04-17|5804.36
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5818.19
#2025-04-23|5808.21
#2025-04-24|5816.98
#2025-04-25|5813.34
#2025-04-28|5805.78
#2025-04-29|5811.66
#2025-04-30|5819.10
#2025-05-01| .
#2025-05-02|5805.62
#2025-05-05|5803.23
#2025-05-06|5798.92
#2025-05-07|5817.25
#2025-05-08|5823.20
#2025-05-09|5820.60
#2025-05-12|5791.74
#2025-05-13|5787.85
#2025-05-14|5788.86
#2025-05-15|5799.31
#2025-05-16|5811.76
#2025-05-19|5807.55
#2025-05-20|5802.66
#2025-05-21|5796.23
#2025-05-22|5787.80
#2025-05-23|5807.34
#2025-05-26|5805.85
#2025-05-27|5816.48
#2025-05-28|5814.13
#2025-05-29| .
#2025-05-30|5825.08
#2025-06-02|5828.87
#2025-06-03|5837.59
#2025-06-04|5831.40
#2025-06-05|5843.00
#2025-06-06| .
#2025-06-09|5821.23
#2025-06-10|5833.95
#2025-06-11|5828.70
#2025-06-12|5835.33
#2025-06-13|5836.65
#2025-06-16|5831.19
#2025-06-17|5827.50
#2025-06-18|5845.13
#2025-06-19|5840.52
#2025-06-20| .
#2025-06-23|5850.36
#2025-06-24|5849.57
#2025-06-25|5845.89
#2025-06-26|5856.41
#2025-06-27|5861.89
#2025-06-30|5865.83
#2025-07-01|5875.48
#2025-07-02|5869.42
#2025-07-03|5869.75
#2025-07-04|5871.67
#2025-07-07|5852.48
#2025-07-08|5844.07
#2025-07-09|5850.11
#2025-07-10|5846.62
#2025-07-11|5839.49
#2025-07-14|5845.12
#2025-07-15|5851.32
#2025-07-16|5850.94
#2025-07-17|5845.39
#2025-07-18|5829.95
#2025-07-21|5838.85
#2025-07-22|5839.79
#2025-07-23|5844.28
#2025-07-24|5828.95
#2025-07-25|5821.18
#2025-07-28|5827.83
#2025-07-29|5821.58
#2025-07-30|5816.79
#2025-07-31|5818.75
#2025-08-01|5835.80
#2025-08-04|5839.28
#2025-08-05|5844.38
#2025-08-06|5842.84
#2025-08-07|5845.90
#2025-08-08|5837.14
#2025-08-11|5843.89
#2025-08-12|5834.15
#2025-08-13|5845.09
#2025-08-14|5842.98
#2025-08-15|5833.93
#2025-08-18|5838.04
#2025-08-19|5842.80
#2025-08-20|5840.54
#2025-08-21|5830.76
#2025-08-22|5836.71
#2025-08-25|5825.79
#2025-08-26|5828.06
#2025-08-27|5820.04
#2025-08-28|5816.95
#2025-08-29|5822.88
#2025-09-01|5822.04
#2025-09-02|5816.14
#2025-09-03|5813.46
#2025-09-04|5821.49
#2025-09-05|5830.66
#2025-09-08|5844.20
#2025-09-09|5839.79
#2025-09-10|5838.84
#2025-09-11|5834.33
#2025-09-12|5823.45
#2025-09-15|5823.34
#2025-09-16|5824.15
#2025-09-17|5831.77
#2025-09-18|5818.02
#2025-09-19|5804.46
#2025-09-22|5800.27
#2025-09-23|5799.63
#2025-09-24|5800.53
#2025-09-25|5793.30
#2025-09-26|5795.23
#2025-09-29|5805.95
#2025-09-30|5807.83
#2025-10-01|5809.22
#2025-10-02|5800.54
#2025-10-03|5802.29
#2025-10-06|5799.78
#2025-10-07|5795.28
#2025-10-08|5808.39
#2025-10-09|5806.64
#2025-10-10|5813.43
#2025-10-13|5825.70
#2025-10-14|5839.15
#2025-10-15|5843.58
#2025-10-16|5843.89
#2025-10-17|5846.10
#2025-10-20|5841.34
#2025-10-21|5847.71
#2025-10-22|5853.87
#2025-10-23|5852.07
#2025-10-24|5841.39
#2025-10-27|5842.66
#2025-10-28|5846.51
#2025-10-29|5845.24
#2025-10-30|5834.78
#2025-10-31|5831.68
#2025-11-03|5830.45
#2025-11-04|5829.33
#2025-11-05|5826.51
#2025-11-06|5820.06
#2025-11-07|5816.72
#2025-11-10|5815.72
#2025-11-11|5813.56
#2025-11-12|5812.08
#2025-11-13|5803.27
#2025-11-14|5800.02
#2025-11-17|5801.20
#2025-11-18|5810.04
#2025-11-19|5813.35
#2025-11-20|5804.81
#2025-11-21|5816.46
#2025-11-24|5814.33
#2025-11-25|5818.42
#2025-11-26|5813.57
#2025-11-27|5807.62
#2025-11-28|5799.75
#2025-12-01|5779.76
#2025-12-02|5779.45
#2025-12-03|5778.77
#2025-12-04|5780.67
#2025-12-05|5772.12
#2025-12-08|5765.04
#2025-12-09|5766.87
#2025-12-10|5759.48
#2025-12-11|5769.79
#2025-12-12|5769.58
#2025-12-15|5779.16
#2025-12-16|5781.78
#2025-12-17|5780.90
#2025-12-18|5786.60
#2025-12-19|5780.92
#2025-12-22|5780.55
#2025-12-23|5791.34
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5801.12
#2025-12-30|5801.69
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5789.62
#2026-01-05|5778.29
#2026-01-06| .
#2026-01-07|5791.04
#2026-01-08|5791.18
#2026-01-09|5789.69
#2026-01-12|5796.35
#2026-01-13|5796.11
#2026-01-14|5798.63
#2026-01-15|5802.64
#2026-01-16|5798.30
#2026-01-19|5807.41
#2026-01-20|5802.72
#2026-01-21|5800.29
#2026-01-22|5795.41
#2026-01-23|5789.90
#2026-01-26|5794.39