Table Data - OMRX Mortgage Bond Index
| Title | OMRX Mortgage Bond Index |
|---|---|
| Series ID | NASDAQOMRXMORT |
| 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 2026-01-14 |
| Last Updated | 2026-01-14 10:52 PM CST |
| Notes | For more information about this series, see: OMRXMORT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 4535.38 |
| 2008-11-18 | 4537.36 |
| 2008-11-19 | 4537.75 |
| 2008-11-20 | 4555.24 |
| 2008-11-21 | . |
| 2008-11-24 | 4560.99 |
| 2008-11-25 | 4564.44 |
| 2008-11-26 | 4569.71 |
| 2008-11-27 | . |
| 2008-11-28 | 4568.38 |
| 2008-12-01 | 4571.30 |
| 2008-12-02 | 4584.43 |
| 2008-12-03 | 4593.38 |
| 2008-12-04 | 4618.59 |
| 2008-12-05 | 4614.15 |
| 2008-12-08 | 4610.04 |
| 2008-12-09 | . |
| 2008-12-10 | 4601.05 |
| 2008-12-11 | . |
| 2008-12-12 | 4609.06 |
| 2008-12-15 | 4609.10 |
| 2008-12-16 | 4614.54 |
| 2008-12-17 | 4640.71 |
| 2008-12-18 | 4643.24 |
| 2008-12-19 | 4647.75 |
| 2008-12-22 | 4651.20 |
| 2008-12-23 | 4657.00 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 4661.59 |
| 2008-12-30 | 4663.31 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 4668.94 |
| 2009-01-05 | 4666.55 |
| 2009-01-06 | . |
| 2009-01-07 | 4672.54 |
| 2009-01-08 | 4672.45 |
| 2009-01-09 | 4678.79 |
| 2009-01-12 | 4677.23 |
| 2009-01-13 | 4689.17 |
| 2009-01-14 | 4688.65 |
| 2009-01-15 | 4689.87 |
| 2009-01-16 | 4682.60 |
| 2009-01-19 | . |
| 2009-01-20 | 4682.99 |
| 2009-01-21 | 4680.77 |
| 2009-01-22 | 4681.22 |
| 2009-01-23 | 4677.77 |
| 2009-01-26 | 4664.54 |
| 2009-01-27 | 4665.95 |
| 2009-01-28 | 4671.02 |
| 2009-01-29 | 4672.90 |
| 2009-01-30 | 4674.21 |
| 2009-02-02 | 4678.43 |
| 2009-02-03 | 4687.84 |
| 2009-02-04 | 4684.17 |
| 2009-02-05 | 4685.65 |
| 2009-02-06 | 4677.95 |
| 2009-02-09 | 4681.46 |
| 2009-02-10 | 4692.38 |
| 2009-02-11 | 4727.40 |
| 2009-02-12 | 4727.61 |
| 2009-02-13 | 4723.36 |
| 2009-02-16 | . |
| 2009-02-17 | 4734.35 |
| 2009-02-18 | 4733.39 |
| 2009-02-19 | 4724.39 |
| 2009-02-20 | 4732.88 |
| 2009-02-23 | 4736.48 |
| 2009-02-24 | 4741.09 |
| 2009-02-25 | 4741.83 |
| 2009-02-26 | 4732.98 |
| 2009-02-27 | 4736.96 |
| 2009-03-02 | 4740.08 |
| 2009-03-03 | 4735.39 |
| 2009-03-04 | 4735.33 |
| 2009-03-05 | 4735.83 |
| 2009-03-06 | 4737.40 |
| 2009-03-09 | . |
| 2009-03-10 | 4737.99 |
| 2009-03-11 | 4733.88 |
| 2009-03-12 | 4737.91 |
| 2009-03-13 | 4736.50 |
| 2009-03-16 | 4739.62 |
| 2009-03-17 | 4740.27 |
| 2009-03-18 | 4737.98 |
| 2009-03-19 | 4745.73 |
| 2009-03-20 | 4748.01 |
| 2009-03-23 | 4739.09 |
| 2009-03-24 | 4736.43 |
| 2009-03-25 | 4739.37 |
| 2009-03-26 | 4737.34 |
| 2009-03-27 | 4742.91 |
| 2009-03-30 | 4747.04 |
| 2009-03-31 | 4753.58 |
| 2009-04-01 | 4753.77 |
| 2009-04-02 | 4748.26 |
| 2009-04-03 | 4746.32 |
| 2009-04-06 | 4743.23 |
| 2009-04-07 | 4747.33 |
| 2009-04-08 | 4751.82 |
| 2009-04-09 | 4753.39 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 4760.02 |
| 2009-04-15 | 4769.96 |
| 2009-04-16 | 4772.86 |
| 2009-04-17 | 4771.13 |
| 2009-04-20 | 4776.70 |
| 2009-04-21 | 4774.12 |
| 2009-04-22 | 4770.31 |
| 2009-04-23 | 4769.15 |
| 2009-04-24 | 4762.72 |
| 2009-04-27 | 4766.92 |
| 2009-04-28 | 4767.75 |
| 2009-04-29 | 4766.85 |
| 2009-04-30 | 4764.86 |
| 2009-05-01 | . |
| 2009-05-04 | 4760.16 |
| 2009-05-05 | 4759.48 |
| 2009-05-06 | 4755.70 |
| 2009-05-07 | 4751.66 |
| 2009-05-08 | 4757.68 |
| 2009-05-11 | 4761.60 |
| 2009-05-12 | 4758.59 |
| 2009-05-13 | 4762.28 |
| 2009-05-14 | 4765.90 |
| 2009-05-15 | 4767.41 |
| 2009-05-18 | 4768.23 |
| 2009-05-19 | 4765.40 |
| 2009-05-20 | 4763.20 |
| 2009-05-21 | . |
| 2009-05-22 | 4762.30 |
| 2009-05-25 | . |
| 2009-05-26 | 4765.44 |
| 2009-05-27 | 4765.86 |
| 2009-05-28 | 4760.90 |
| 2009-05-29 | 4762.70 |
| 2009-06-01 | 4760.29 |
| 2009-06-02 | 4760.48 |
| 2009-06-03 | 4762.76 |
| 2009-06-04 | 4757.48 |
| 2009-06-05 | 4754.75 |
| 2009-06-08 | 4747.34 |
| 2009-06-09 | 4749.57 |
| 2009-06-10 | 4751.15 |
| 2009-06-11 | 4752.44 |
| 2009-06-12 | 4760.36 |
| 2009-06-15 | 4766.10 |
| 2009-06-16 | 4767.37 |
| 2009-06-17 | 4768.47 |
| 2009-06-18 | 4771.93 |
| 2009-06-19 | . |
| 2009-06-22 | 4774.03 |
| 2009-06-23 | 4773.84 |
| 2009-06-24 | 4777.00 |
| 2009-06-25 | 4784.05 |
| 2009-06-26 | 4789.71 |
| 2009-06-29 | 4790.73 |
| 2009-06-30 | 4792.17 |
| 2009-07-01 | 4794.60 |
| 2009-07-02 | 4817.74 |
| 2009-07-03 | . |
| 2009-07-06 | 4820.38 |
| 2009-07-07 | 4820.56 |
| 2009-07-08 | 4822.99 |
| 2009-07-09 | 4823.66 |
| 2009-07-10 | 4828.36 |
| 2009-07-13 | 4833.48 |
| 2009-07-14 | 4831.70 |
| 2009-07-15 | 4830.50 |
| 2009-07-16 | 4833.17 |
| 2009-07-17 | 4832.53 |
| 2009-07-20 | 4831.01 |
| 2009-07-21 | 4833.38 |
| 2009-07-22 | 4835.92 |
| 2009-07-23 | 4834.00 |
| 2009-07-24 | 4831.15 |
| 2009-07-27 | 4827.64 |
| 2009-07-28 | 4829.88 |
| 2009-07-29 | 4831.18 |
| 2009-07-30 | 4825.69 |
| 2009-07-31 | 4827.51 |
| 2009-08-03 | 4823.23 |
| 2009-08-04 | 4820.08 |
| 2009-08-05 | 4821.27 |
| 2009-08-06 | 4822.10 |
| 2009-08-07 | 4818.16 |
| 2009-08-10 | 4820.33 |
| 2009-08-11 | 4824.71 |
| 2009-08-12 | 4822.71 |
| 2009-08-13 | 4823.20 |
| 2009-08-14 | 4827.39 |
| 2009-08-17 | 4827.25 |
| 2009-08-18 | 4831.51 |
| 2009-08-19 | 4837.63 |
| 2009-08-20 | 4837.44 |
| 2009-08-21 | 4834.41 |
| 2009-08-24 | 4830.18 |
| 2009-08-25 | 4834.58 |
| 2009-08-26 | 4838.79 |
| 2009-08-27 | 4839.84 |
| 2009-08-28 | 4836.83 |
| 2009-08-31 | 4839.10 |
| 2009-09-01 | 4838.66 |
| 2009-09-02 | 4839.71 |
| 2009-09-03 | 4850.18 |
| 2009-09-04 | 4849.98 |
| 2009-09-07 | . |
| 2009-09-08 | 4850.54 |
| 2009-09-09 | 4848.98 |
| 2009-09-10 | 4853.35 |
| 2009-09-11 | 4857.24 |
| 2009-09-14 | 4855.71 |
| 2009-09-15 | 4852.20 |
| 2009-09-16 | 4851.23 |
| 2009-09-17 | 4850.94 |
| 2009-09-18 | 4852.01 |
| 2009-09-21 | 4851.01 |
| 2009-09-22 | 4848.71 |
| 2009-09-23 | 4847.24 |
| 2009-09-24 | 4851.31 |
| 2009-09-25 | 4852.35 |
| 2009-09-28 | 4854.26 |
| 2009-09-29 | 4855.71 |
| 2009-09-30 | 4858.79 |
| 2009-10-01 | 4858.62 |
| 2009-10-02 | 4865.01 |
| 2009-10-05 | 4865.17 |
| 2009-10-06 | 4862.44 |
| 2009-10-07 | 4856.93 |
| 2009-10-08 | 4861.14 |
| 2009-10-09 | 4855.03 |
| 2009-10-12 | 4855.01 |
| 2009-10-13 | 4858.77 |
| 2009-10-14 | 4858.91 |
| 2009-10-15 | 4857.96 |
| 2009-10-16 | 4859.06 |
| 2009-10-19 | 4859.60 |
| 2009-10-20 | 4865.07 |
| 2009-10-21 | 4864.63 |
| 2009-10-22 | 4872.21 |
| 2009-10-23 | 4871.81 |
| 2009-10-26 | 4868.79 |
| 2009-10-27 | 4877.94 |
| 2009-10-28 | 4879.60 |
| 2009-10-29 | 4877.50 |
| 2009-10-30 | 4877.84 |
| 2009-11-02 | . |
| 2009-11-03 | 4884.17 |
| 2009-11-04 | 4881.26 |
| 2009-11-05 | 4877.25 |
| 2009-11-06 | 4876.24 |
| 2009-11-09 | 4880.81 |
| 2009-11-10 | 4878.90 |
| 2009-11-11 | 4878.13 |
| 2009-11-12 | 4873.26 |
| 2009-11-13 | 4873.69 |
| 2009-11-16 | 4876.45 |
| 2009-11-17 | 4881.58 |
| 2009-11-18 | 4884.61 |
| 2009-11-19 | 4887.86 |
| 2009-11-20 | 4884.39 |
| 2009-11-23 | 4884.22 |
| 2009-11-24 | 4886.59 |
| 2009-11-25 | 4884.41 |
| 2009-11-26 | . |
| 2009-11-27 | 4897.19 |
| 2009-11-30 | 4898.30 |
| 2009-12-01 | 4900.60 |
| 2009-12-02 | 4900.55 |
| 2009-12-03 | 4896.52 |
| 2009-12-04 | 4890.79 |
| 2009-12-07 | 4892.89 |
| 2009-12-08 | 4894.56 |
| 2009-12-09 | 4896.28 |
| 2009-12-10 | 4895.58 |
| 2009-12-11 | 4889.67 |
| 2009-12-14 | 4891.52 |
| 2009-12-15 | 4892.72 |
| 2009-12-16 | 4901.30 |
| 2009-12-17 | 4908.51 |
| 2009-12-18 | 4910.14 |
| 2009-12-21 | 4908.79 |
| 2009-12-22 | 4906.77 |
| 2009-12-23 | 4908.96 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 4905.50 |
| 2009-12-29 | 4903.28 |
| 2009-12-30 | 4902.99 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 4899.38 |
| 2010-01-05 | 4899.63 |
| 2010-01-06 | . |
| 2010-01-07 | 4904.97 |
| 2010-01-08 | 4909.31 |
| 2010-01-11 | 4912.51 |
| 2010-01-12 | 4917.08 |
| 2010-01-13 | 4916.48 |
| 2010-01-14 | 4917.42 |
| 2010-01-15 | 4921.29 |
| 2010-01-18 | . |
| 2010-01-19 | 4921.24 |
| 2010-01-20 | 4926.19 |
| 2010-01-21 | 4925.30 |
| 2010-01-22 | 4929.56 |
| 2010-01-25 | 4927.94 |
| 2010-01-26 | 4928.53 |
| 2010-01-27 | 4926.43 |
| 2010-01-28 | 4924.44 |
| 2010-01-29 | 4921.36 |
| 2010-02-01 | 4920.23 |
| 2010-02-02 | 4919.28 |
| 2010-02-03 | 4917.99 |
| 2010-02-04 | 4922.88 |
| 2010-02-05 | 4927.12 |
| 2010-02-08 | 4925.53 |
| 2010-02-09 | 4924.86 |
| 2010-02-10 | 4926.29 |
| 2010-02-11 | 4912.38 |
| 2010-02-12 | 4906.90 |
| 2010-02-15 | . |
| 2010-02-16 | 4909.73 |
| 2010-02-17 | 4911.51 |
| 2010-02-18 | 4910.49 |
| 2010-02-19 | 4908.17 |
| 2010-02-22 | 4910.73 |
| 2010-02-23 | 4918.08 |
| 2010-02-24 | 4920.30 |
| 2010-02-25 | 4922.51 |
| 2010-02-26 | 4925.58 |
| 2010-03-01 | 4932.57 |
| 2010-03-02 | 4932.73 |
| 2010-03-03 | 4931.46 |
| 2010-03-04 | 4933.78 |
| 2010-03-05 | 4933.63 |
| 2010-03-08 | 4934.25 |
| 2010-03-09 | 4937.51 |
| 2010-03-10 | 4933.89 |
| 2010-03-11 | 4932.50 |
| 2010-03-12 | 4931.47 |
| 2010-03-15 | 4934.50 |
| 2010-03-16 | 4941.21 |
| 2010-03-17 | 4944.79 |
| 2010-03-18 | 4942.68 |
| 2010-03-19 | 4944.15 |
| 2010-03-22 | 4947.18 |
| 2010-03-23 | 4949.59 |
| 2010-03-24 | 4948.26 |
| 2010-03-25 | 4948.05 |
| 2010-03-26 | 4947.97 |
| 2010-03-29 | 4951.85 |
| 2010-03-30 | 4952.99 |
| 2010-03-31 | 4955.15 |
| 2010-04-01 | 4954.87 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 4952.76 |
| 2010-04-07 | 4956.10 |
| 2010-04-08 | 4958.80 |
| 2010-04-09 | 4958.72 |
| 2010-04-12 | 4957.80 |
| 2010-04-13 | 4964.27 |
| 2010-04-14 | 4964.62 |
| 2010-04-15 | 4965.68 |
| 2010-04-16 | 4967.75 |
| 2010-04-19 | 4966.79 |
| 2010-04-20 | 4969.56 |
| 2010-04-21 | 4972.91 |
| 2010-04-22 | 4978.25 |
| 2010-04-23 | 4976.80 |
| 2010-04-26 | 4979.56 |
| 2010-04-27 | 4986.89 |
| 2010-04-28 | 4988.96 |
| 2010-04-29 | 4986.91 |
| 2010-04-30 | 4986.59 |
| 2010-05-03 | 4974.55 |
| 2010-05-04 | 4981.49 |
| 2010-05-05 | 4987.82 |
| 2010-05-06 | 4989.81 |
| 2010-05-07 | 4997.04 |
| 2010-05-10 | 4989.69 |
| 2010-05-11 | 4998.01 |
| 2010-05-12 | 5001.38 |
| 2010-05-13 | . |
| 2010-05-14 | 5009.39 |
| 2010-05-17 | 5009.36 |
| 2010-05-18 | 5012.99 |
| 2010-05-19 | 5016.85 |
| 2010-05-20 | 5024.31 |
| 2010-05-21 | 5020.74 |
| 2010-05-24 | 5017.35 |
| 2010-05-25 | 5023.08 |
| 2010-05-26 | 5017.76 |
| 2010-05-27 | 5014.43 |
| 2010-05-28 | 5006.10 |
| 2010-05-31 | . |
| 2010-06-01 | 5000.41 |
| 2010-06-02 | 4997.17 |
| 2010-06-03 | 4995.62 |
| 2010-06-04 | 5001.74 |
| 2010-06-07 | 5008.05 |
| 2010-06-08 | 5013.32 |
| 2010-06-09 | 5016.40 |
| 2010-06-10 | 5009.71 |
| 2010-06-11 | 5007.42 |
| 2010-06-14 | 5011.75 |
| 2010-06-15 | 5012.14 |
| 2010-06-16 | 5012.70 |
| 2010-06-17 | 5009.31 |
| 2010-06-18 | 5000.24 |
| 2010-06-21 | 4996.13 |
| 2010-06-22 | 4997.87 |
| 2010-06-23 | 5002.07 |
| 2010-06-24 | 5006.19 |
| 2010-06-25 | . |
| 2010-06-28 | 5005.11 |
| 2010-06-29 | 5003.40 |
| 2010-06-30 | 5003.69 |
| 2010-07-01 | 5012.10 |
| 2010-07-02 | 5012.11 |
| 2010-07-05 | 5015.95 |
| 2010-07-06 | 5013.52 |
| 2010-07-07 | 5017.85 |
| 2010-07-08 | 5014.88 |
| 2010-07-09 | 5011.63 |
| 2010-07-12 | 5014.11 |
| 2010-07-13 | 5014.14 |
| 2010-07-14 | 5014.31 |
| 2010-07-15 | 5014.92 |
| 2010-07-16 | 5013.76 |
| 2010-07-19 | 5013.46 |
| 2010-07-20 | 5016.85 |
| 2010-07-21 | 5018.44 |
| 2010-07-22 | 5020.77 |
| 2010-07-23 | 5015.78 |
| 2010-07-26 | 5011.92 |
| 2010-07-27 | 5010.62 |
| 2010-07-28 | 5013.02 |
| 2010-07-29 | 5014.06 |
| 2010-07-30 | 5016.68 |
| 2010-08-02 | 5013.45 |
| 2010-08-03 | 5021.54 |
| 2010-08-04 | 5024.53 |
| 2010-08-05 | 5026.81 |
| 2010-08-06 | 5030.83 |
| 2010-08-09 | 5035.19 |
| 2010-08-10 | 5038.90 |
| 2010-08-11 | 5050.33 |
| 2010-08-12 | 5057.35 |
| 2010-08-13 | 5057.34 |
| 2010-08-16 | 5062.54 |
| 2010-08-17 | 5061.73 |
| 2010-08-18 | 5067.20 |
| 2010-08-19 | 5066.74 |
| 2010-08-20 | 5069.03 |
| 2010-08-23 | 5067.11 |
| 2010-08-24 | 5077.65 |
| 2010-08-25 | 5081.09 |
| 2010-08-26 | 5080.25 |
| 2010-08-27 | 5077.22 |
| 2010-08-30 | 5076.15 |
| 2010-08-31 | 5074.27 |
| 2010-09-01 | 5066.97 |
| 2010-09-02 | 5064.49 |
| 2010-09-03 | 5055.91 |
| 2010-09-06 | 5055.92 |
| 2010-09-07 | 5061.77 |
| 2010-09-08 | 5051.55 |
| 2010-09-09 | 5047.33 |
| 2010-09-10 | 5038.78 |
| 2010-09-13 | 5034.91 |
| 2010-09-14 | 5036.23 |
| 2010-09-15 | 5029.49 |
| 2010-09-16 | 5025.15 |
| 2010-09-17 | 5030.44 |
| 2010-09-20 | 5028.06 |
| 2010-09-21 | 5034.76 |
| 2010-09-22 | 5042.78 |
| 2010-09-23 | 5049.53 |
| 2010-09-24 | 5041.64 |
| 2010-09-27 | 5046.92 |
| 2010-09-28 | 5050.00 |
| 2010-09-29 | 5039.30 |
| 2010-09-30 | 5031.26 |
| 2010-10-01 | 5029.51 |
| 2010-10-04 | 5035.23 |
| 2010-10-05 | 5038.79 |
| 2010-10-06 | 5046.18 |
| 2010-10-07 | 5045.56 |
| 2010-10-08 | 5046.26 |
| 2010-10-11 | 5046.66 |
| 2010-10-12 | 5047.62 |
| 2010-10-13 | 5043.57 |
| 2010-10-14 | 5034.29 |
| 2010-10-15 | 5023.40 |
| 2010-10-18 | 5024.48 |
| 2010-10-19 | 5021.12 |
| 2010-10-20 | 5015.88 |
| 2010-10-21 | 5010.24 |
| 2010-10-22 | 5000.93 |
| 2010-10-25 | 4995.38 |
| 2010-10-26 | 4996.59 |
| 2010-10-27 | 4990.04 |
| 2010-10-28 | 4988.29 |
| 2010-10-29 | 5006.47 |
| 2010-11-01 | 5013.69 |
| 2010-11-02 | 5014.93 |
| 2010-11-03 | 5014.70 |
| 2010-11-04 | 5012.30 |
| 2010-11-05 | 5017.79 |
| 2010-11-08 | 5016.41 |
| 2010-11-09 | 5019.64 |
| 2010-11-10 | 5017.92 |
| 2010-11-11 | 5018.00 |
| 2010-11-12 | 5012.27 |
| 2010-11-15 | 5005.20 |
| 2010-11-16 | 5009.27 |
| 2010-11-17 | 5011.72 |
| 2010-11-18 | 5008.40 |
| 2010-11-19 | 5009.21 |
| 2010-11-22 | 5010.02 |
| 2010-11-23 | 5019.13 |
| 2010-11-24 | 5016.26 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 4998.42 |
| 2010-11-30 | 4999.10 |
| 2010-12-01 | 4991.13 |
| 2010-12-02 | 4984.73 |
| 2010-12-03 | 4981.81 |
| 2010-12-06 | 4986.57 |
| 2010-12-07 | 4982.92 |
| 2010-12-08 | 4976.84 |
| 2010-12-09 | 4976.03 |
| 2010-12-10 | 4979.34 |
| 2010-12-13 | 4977.22 |
| 2010-12-14 | 4974.03 |
| 2010-12-15 | 4975.34 |
| 2010-12-16 | 4968.79 |
| 2010-12-17 | 4975.23 |
| 2010-12-20 | 4980.89 |
| 2010-12-21 | 4983.46 |
| 2010-12-22 | 4981.95 |
| 2010-12-23 | 4984.88 |
| 2010-12-24 | . |
| 2010-12-27 | 4978.74 |
| 2010-12-28 | 4983.46 |
| 2010-12-29 | 4978.55 |
| 2010-12-30 | 4979.16 |
| 2010-12-31 | . |
| 2011-01-03 | 4980.85 |
| 2011-01-04 | 4982.11 |
| 2011-01-05 | 4984.08 |
| 2011-01-06 | . |
| 2011-01-07 | 4977.49 |
| 2011-01-10 | 4977.00 |
| 2011-01-11 | 4976.79 |
| 2011-01-12 | 4971.12 |
| 2011-01-13 | 4969.26 |
| 2011-01-14 | 4967.32 |
| 2011-01-17 | 4967.41 |
| 2011-01-18 | 4964.09 |
| 2011-01-19 | 4966.04 |
| 2011-01-20 | 4962.20 |
| 2011-01-21 | 4961.44 |
| 2011-01-24 | 4961.51 |
| 2011-01-25 | 4961.60 |
| 2011-01-26 | 4957.49 |
| 2011-01-27 | 4951.88 |
| 2011-01-28 | 4952.85 |
| 2011-01-31 | 4957.16 |
| 2011-02-01 | 4948.24 |
| 2011-02-02 | 4949.86 |
| 2011-02-03 | 4950.48 |
| 2011-02-04 | 4946.98 |
| 2011-02-07 | 4946.71 |
| 2011-02-08 | 4946.54 |
| 2011-02-09 | 4947.32 |
| 2011-02-10 | 4947.99 |
| 2011-02-11 | 4950.12 |
| 2011-02-14 | 4944.60 |
| 2011-02-15 | 4944.92 |
| 2011-02-16 | 4950.90 |
| 2011-02-17 | 4959.13 |
| 2011-02-18 | 4957.55 |
| 2011-02-21 | . |
| 2011-02-22 | 4959.79 |
| 2011-02-23 | 4961.14 |
| 2011-02-24 | 4963.52 |
| 2011-02-25 | 4962.09 |
| 2011-02-28 | 4959.26 |
| 2011-03-01 | 4951.34 |
| 2011-03-02 | 4949.91 |
| 2011-03-03 | 4941.05 |
| 2011-03-04 | 4943.27 |
| 2011-03-07 | 4944.18 |
| 2011-03-08 | 4947.77 |
| 2011-03-09 | 4948.47 |
| 2011-03-10 | 4951.43 |
| 2011-03-11 | 4955.22 |
| 2011-03-14 | 4958.28 |
| 2011-03-15 | 4970.06 |
| 2011-03-16 | 4974.17 |
| 2011-03-17 | 4968.69 |
| 2011-03-18 | 4963.52 |
| 2011-03-21 | 4955.46 |
| 2011-03-22 | 4954.18 |
| 2011-03-23 | 4959.62 |
| 2011-03-24 | 4964.91 |
| 2011-03-25 | 4961.73 |
| 2011-03-28 | 4962.44 |
| 2011-03-29 | . |
| 2011-03-30 | 4966.27 |
| 2011-03-31 | 4972.01 |
| 2011-04-01 | 4969.38 |
| 2011-04-04 | 4972.37 |
| 2011-04-05 | 4975.43 |
| 2011-04-06 | 4975.46 |
| 2011-04-07 | 4973.26 |
| 2011-04-08 | 4965.51 |
| 2011-04-11 | 4965.69 |
| 2011-04-12 | 4974.20 |
| 2011-04-13 | 4973.52 |
| 2011-04-14 | 4977.24 |
| 2011-04-15 | 4974.26 |
| 2011-04-18 | 4978.05 |
| 2011-04-19 | 4980.32 |
| 2011-04-20 | 4984.91 |
| 2011-04-21 | 4985.07 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 4989.54 |
| 2011-04-27 | 4990.59 |
| 2011-04-28 | 4997.13 |
| 2011-04-29 | 5000.02 |
| 2011-05-02 | 4996.81 |
| 2011-05-03 | 5005.27 |
| 2011-05-04 | 5009.04 |
| 2011-05-05 | 5015.73 |
| 2011-05-06 | 5021.70 |
| 2011-05-09 | 5034.10 |
| 2011-05-10 | 5036.10 |
| 2011-05-11 | 5031.38 |
| 2011-05-12 | 5032.07 |
| 2011-05-13 | 5031.95 |
| 2011-05-16 | 5030.60 |
| 2011-05-17 | 5033.68 |
| 2011-05-18 | 5039.78 |
| 2011-05-19 | 5037.76 |
| 2011-05-20 | 5037.29 |
| 2011-05-23 | 5043.12 |
| 2011-05-24 | 5039.15 |
| 2011-05-25 | 5044.56 |
| 2011-05-26 | 5047.90 |
| 2011-05-27 | 5051.46 |
| 2011-05-30 | . |
| 2011-05-31 | 5048.16 |
| 2011-06-01 | 5046.32 |
| 2011-06-02 | . |
| 2011-06-03 | 5049.64 |
| 2011-06-06 | . |
| 2011-06-07 | 5047.08 |
| 2011-06-08 | 5052.49 |
| 2011-06-09 | 5060.32 |
| 2011-06-10 | 5067.66 |
| 2011-06-13 | 5070.99 |
| 2011-06-14 | 5072.85 |
| 2011-06-15 | 5076.59 |
| 2011-06-16 | 5081.18 |
| 2011-06-17 | 5076.18 |
| 2011-06-20 | 5076.51 |
| 2011-06-21 | 5077.72 |
| 2011-06-22 | 5078.43 |
| 2011-06-23 | 5081.16 |
| 2011-06-24 | . |
| 2011-06-27 | 5087.01 |
| 2011-06-28 | 5086.55 |
| 2011-06-29 | 5079.85 |
| 2011-06-30 | 5075.53 |
| 2011-07-01 | 5070.22 |
| 2011-07-04 | . |
| 2011-07-05 | 5067.95 |
| 2011-07-06 | 5074.62 |
| 2011-07-07 | 5073.96 |
| 2011-07-08 | 5082.15 |
| 2011-07-11 | 5098.13 |
| 2011-07-12 | 5102.69 |
| 2011-07-13 | 5104.88 |
| 2011-07-14 | 5104.54 |
| 2011-07-15 | 5107.63 |
| 2011-07-18 | 5107.04 |
| 2011-07-19 | 5102.51 |
| 2011-07-20 | 5100.30 |
| 2011-07-21 | 5094.03 |
| 2011-07-22 | 5101.87 |
| 2011-07-25 | 5105.48 |
| 2011-07-26 | 5109.96 |
| 2011-07-27 | 5117.52 |
| 2011-07-28 | 5125.01 |
| 2011-07-29 | 5127.46 |
| 2011-08-01 | 5128.16 |
| 2011-08-02 | 5129.57 |
| 2011-08-03 | 5135.44 |
| 2011-08-04 | 5148.58 |
| 2011-08-05 | 5153.85 |
| 2011-08-08 | 5166.32 |
| 2011-08-09 | 5174.28 |
| 2011-08-10 | 5195.63 |
| 2011-08-11 | 5199.74 |
| 2011-08-12 | 5186.62 |
| 2011-08-15 | 5186.04 |
| 2011-08-16 | 5179.30 |
| 2011-08-17 | 5185.58 |
| 2011-08-18 | 5205.83 |
| 2011-08-19 | 5200.07 |
| 2011-08-22 | 5199.26 |
| 2011-08-23 | 5197.94 |
| 2011-08-24 | 5191.91 |
| 2011-08-25 | 5192.31 |
| 2011-08-26 | 5197.00 |
| 2011-08-29 | 5187.51 |
| 2011-08-30 | 5190.74 |
| 2011-08-31 | 5186.84 |
| 2011-09-01 | 5181.86 |
| 2011-09-02 | 5188.85 |
| 2011-09-05 | 5194.75 |
| 2011-09-06 | 5196.84 |
| 2011-09-07 | 5197.52 |
| 2011-09-08 | 5204.35 |
| 2011-09-09 | 5224.20 |
| 2011-09-12 | 5237.34 |
| 2011-09-13 | 5233.58 |
| 2011-09-14 | 5225.91 |
| 2011-09-15 | 5219.65 |
| 2011-09-16 | 5223.05 |
| 2011-09-19 | 5229.32 |
| 2011-09-20 | 5233.09 |
| 2011-09-21 | 5235.31 |
| 2011-09-22 | 5240.82 |
| 2011-09-23 | 5247.36 |
| 2011-09-26 | 5242.73 |
| 2011-09-27 | 5230.21 |
| 2011-09-28 | 5228.48 |
| 2011-09-29 | 5227.40 |
| 2011-09-30 | 5231.81 |
| 2011-10-03 | 5237.34 |
| 2011-10-04 | 5241.63 |
| 2011-10-05 | 5235.76 |
| 2011-10-06 | 5231.51 |
| 2011-10-07 | 5227.36 |
| 2011-10-10 | 5223.74 |
| 2011-10-11 | 5221.37 |
| 2011-10-12 | 5214.54 |
| 2011-10-13 | 5221.00 |
| 2011-10-14 | 5216.27 |
| 2011-10-17 | 5219.94 |
| 2011-10-18 | 5224.70 |
| 2011-10-19 | 5222.72 |
| 2011-10-20 | 5219.97 |
| 2011-10-21 | 5219.47 |
| 2011-10-24 | 5221.32 |
| 2011-10-25 | 5218.98 |
| 2011-10-26 | 5221.70 |
| 2011-10-27 | 5214.86 |
| 2011-10-28 | 5212.15 |
| 2011-10-31 | 5219.32 |
| 2011-11-01 | 5231.37 |
| 2011-11-02 | 5229.84 |
| 2011-11-03 | 5236.31 |
| 2011-11-04 | 5234.63 |
| 2011-11-07 | 5235.00 |
| 2011-11-08 | 5233.30 |
| 2011-11-09 | 5244.00 |
| 2011-11-10 | 5250.23 |
| 2011-11-11 | 5253.37 |
| 2011-11-14 | 5259.45 |
| 2011-11-15 | 5263.75 |
| 2011-11-16 | 5264.05 |
| 2011-11-17 | 5257.68 |
| 2011-11-18 | 5253.86 |
| 2011-11-21 | 5259.99 |
| 2011-11-22 | 5262.47 |
| 2011-11-23 | 5266.97 |
| 2011-11-24 | 5275.66 |
| 2011-11-25 | 5282.26 |
| 2011-11-28 | 5275.77 |
| 2011-11-29 | 5272.58 |
| 2011-11-30 | 5280.89 |
| 2011-12-01 | 5275.04 |
| 2011-12-02 | 5274.43 |
| 2011-12-05 | 5273.17 |
| 2011-12-06 | 5271.84 |
| 2011-12-07 | 5273.86 |
| 2011-12-08 | 5277.05 |
| 2011-12-09 | 5278.58 |
| 2011-12-12 | 5280.62 |
| 2011-12-13 | 5275.68 |
| 2011-12-14 | 5284.07 |
| 2011-12-15 | 5283.74 |
| 2011-12-16 | 5286.08 |
| 2011-12-19 | 5289.72 |
| 2011-12-20 | 5283.81 |
| 2011-12-21 | 5290.20 |
| 2011-12-22 | 5289.86 |
| 2011-12-23 | 5291.27 |
| 2011-12-26 | . |
| 2011-12-27 | 5294.71 |
| 2011-12-28 | 5292.25 |
| 2011-12-29 | 5294.10 |
| 2011-12-30 | 5290.07 |
| 2012-01-02 | 5284.18 |
| 2012-01-03 | 5278.39 |
| 2012-01-04 | 5277.28 |
| 2012-01-05 | 5278.30 |
| 2012-01-06 | . |
| 2012-01-09 | 5280.99 |
| 2012-01-10 | 5283.97 |
| 2012-01-11 | 5293.64 |
| 2012-01-12 | 5300.65 |
| 2012-01-13 | 5304.45 |
| 2012-01-16 | 5304.75 |
| 2012-01-17 | 5299.78 |
| 2012-01-18 | 5300.71 |
| 2012-01-19 | 5297.40 |
| 2012-01-20 | 5295.51 |
| 2012-01-23 | 5293.95 |
| 2012-01-24 | 5290.64 |
| 2012-01-25 | 5298.11 |
| 2012-01-26 | 5305.16 |
| 2012-01-27 | 5305.77 |
| 2012-01-30 | 5307.69 |
| 2012-01-31 | 5317.13 |
| 2012-02-01 | 5322.20 |
| 2012-02-02 | 5315.79 |
| 2012-02-03 | 5311.26 |
| 2012-02-06 | 5313.78 |
| 2012-02-07 | 5310.54 |
| 2012-02-08 | 5310.49 |
| 2012-02-09 | 5311.67 |
| 2012-02-10 | 5316.17 |
| 2012-02-13 | 5316.37 |
| 2012-02-14 | 5317.78 |
| 2012-02-15 | 5319.26 |
| 2012-02-16 | 5325.62 |
| 2012-02-17 | 5317.84 |
| 2012-02-20 | 5313.87 |
| 2012-02-21 | 5312.71 |
| 2012-02-22 | 5316.60 |
| 2012-02-23 | 5316.72 |
| 2012-02-24 | 5315.32 |
| 2012-02-27 | 5316.72 |
| 2012-02-28 | 5311.79 |
| 2012-02-29 | 5314.23 |
| 2012-03-01 | 5313.88 |
| 2012-03-02 | 5316.82 |
| 2012-03-05 | 5321.09 |
| 2012-03-06 | 5326.45 |
| 2012-03-07 | 5330.71 |
| 2012-03-08 | 5330.27 |
| 2012-03-09 | 5330.56 |
| 2012-03-12 | 5332.95 |
| 2012-03-13 | 5327.77 |
| 2012-03-14 | 5324.12 |
| 2012-03-15 | 5320.21 |
| 2012-03-16 | 5312.44 |
| 2012-03-19 | 5313.40 |
| 2012-03-20 | 5314.30 |
| 2012-03-21 | 5318.28 |
| 2012-03-22 | 5323.75 |
| 2012-03-23 | 5325.15 |
| 2012-03-26 | 5319.74 |
| 2012-03-27 | 5319.69 |
| 2012-03-28 | 5316.75 |
| 2012-03-29 | 5313.37 |
| 2012-03-30 | 5310.34 |
| 2012-04-02 | 5307.93 |
| 2012-04-03 | 5311.66 |
| 2012-04-04 | 5316.57 |
| 2012-04-05 | 5324.66 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 5336.69 |
| 2012-04-11 | 5334.11 |
| 2012-04-12 | 5333.02 |
| 2012-04-13 | 5336.02 |
| 2012-04-16 | 5337.55 |
| 2012-04-17 | 5334.41 |
| 2012-04-18 | 5330.98 |
| 2012-04-19 | 5332.69 |
| 2012-04-20 | 5333.35 |
| 2012-04-23 | 5336.85 |
| 2012-04-24 | 5333.47 |
| 2012-04-25 | 5330.76 |
| 2012-04-26 | 5332.26 |
| 2012-04-27 | 5332.10 |
| 2012-04-30 | 5332.16 |
| 2012-05-01 | . |
| 2012-05-02 | 5340.99 |
| 2012-05-03 | 5344.63 |
| 2012-05-04 | 5348.64 |
| 2012-05-07 | 5351.39 |
| 2012-05-08 | 5353.69 |
| 2012-05-09 | 5357.24 |
| 2012-05-10 | 5364.51 |
| 2012-05-11 | 5369.38 |
| 2012-05-14 | 5373.36 |
| 2012-05-15 | 5373.74 |
| 2012-05-16 | 5375.26 |
| 2012-05-17 | . |
| 2012-05-18 | 5378.66 |
| 2012-05-21 | 5377.33 |
| 2012-05-22 | 5372.55 |
| 2012-05-23 | 5373.53 |
| 2012-05-24 | 5370.66 |
| 2012-05-25 | 5374.28 |
| 2012-05-28 | 5377.17 |
| 2012-05-29 | 5375.68 |
| 2012-05-30 | 5375.57 |
| 2012-05-31 | 5374.81 |
| 2012-06-01 | 5376.26 |
| 2012-06-04 | 5378.06 |
| 2012-06-05 | 5381.33 |
| 2012-06-06 | . |
| 2012-06-07 | 5365.55 |
| 2012-06-08 | 5373.65 |
| 2012-06-11 | 5372.07 |
| 2012-06-12 | 5367.13 |
| 2012-06-13 | 5366.21 |
| 2012-06-14 | 5370.79 |
| 2012-06-15 | 5372.43 |
| 2012-06-18 | 5375.70 |
| 2012-06-19 | 5378.77 |
| 2012-06-20 | 5379.93 |
| 2012-06-21 | 5385.88 |
| 2012-06-22 | . |
| 2012-06-25 | 5392.38 |
| 2012-06-26 | 5387.27 |
| 2012-06-27 | 5383.33 |
| 2012-06-28 | 5383.14 |
| 2012-06-29 | 5376.97 |
| 2012-07-02 | 5377.97 |
| 2012-07-03 | 5379.94 |
| 2012-07-04 | 5385.19 |
| 2012-07-05 | 5395.77 |
| 2012-07-06 | 5405.89 |
| 2012-07-09 | 5405.39 |
| 2012-07-10 | 5404.89 |
| 2012-07-11 | 5406.41 |
| 2012-07-12 | 5408.53 |
| 2012-07-13 | 5411.77 |
| 2012-07-16 | 5414.85 |
| 2012-07-17 | 5411.09 |
| 2012-07-18 | 5416.02 |
| 2012-07-19 | 5415.77 |
| 2012-07-20 | 5418.80 |
| 2012-07-23 | 5420.12 |
| 2012-07-24 | 5419.70 |
| 2012-07-25 | 5420.58 |
| 2012-07-26 | 5418.01 |
| 2012-07-27 | 5415.25 |
| 2012-07-30 | 5410.12 |
| 2012-07-31 | 5408.84 |
| 2012-08-01 | 5407.33 |
| 2012-08-02 | 5411.26 |
| 2012-08-03 | 5404.48 |
| 2012-08-06 | 5402.38 |
| 2012-08-07 | 5400.79 |
| 2012-08-08 | 5406.21 |
| 2012-08-09 | 5405.56 |
| 2012-08-10 | 5410.06 |
| 2012-08-13 | 5412.25 |
| 2012-08-14 | 5412.17 |
| 2012-08-15 | 5411.95 |
| 2012-08-16 | 5413.90 |
| 2012-08-17 | 5415.04 |
| 2012-08-20 | 5414.72 |
| 2012-08-21 | 5414.65 |
| 2012-08-22 | 5419.13 |
| 2012-08-23 | 5421.55 |
| 2012-08-24 | 5423.64 |
| 2012-08-27 | 5423.13 |
| 2012-08-28 | 5428.28 |
| 2012-08-29 | 5428.44 |
| 2012-08-30 | 5431.27 |
| 2012-08-31 | 5428.85 |
| 2012-09-03 | 5435.05 |
| 2012-09-04 | 5436.68 |
| 2012-09-05 | 5438.60 |
| 2012-09-06 | 5437.51 |
| 2012-09-07 | 5440.85 |
| 2012-09-10 | 5443.68 |
| 2012-09-11 | 5446.24 |
| 2012-09-12 | 5441.88 |
| 2012-09-13 | 5448.20 |
| 2012-09-14 | 5449.07 |
#2012-09-17|5448.60
#2012-09-18|5451.17
#2012-09-19|5454.51
#2012-09-20|5458.32
#2012-09-21|5457.64
#2012-09-24|5458.96
#2012-09-25|5457.60
#2012-09-26|5459.63
#2012-09-27|5457.93
#2012-09-28|5460.38
#2012-10-01|5460.60
#2012-10-02|5467.40
#2012-10-03|5474.74
#2012-10-04|5477.46
#2012-10-05|5475.20
#2012-10-08|5479.07
#2012-10-09|5478.29
#2012-10-10|5480.10
#2012-10-11|5484.21
#2012-10-12|5488.16
#2012-10-15|5489.02
#2012-10-16|5485.80
#2012-10-17|5481.84
#2012-10-18|5471.13
#2012-10-19|5472.03
#2012-10-22|5472.42
#2012-10-23|5477.06
#2012-10-24|5485.72
#2012-10-25|5481.32
#2012-10-26|5482.37
#2012-10-29|5482.73
#2012-10-30|5481.76
#2012-10-31|5480.59
#2012-11-01|5485.28
#2012-11-02|5486.61
#2012-11-05|5490.08
#2012-11-06|5491.39
#2012-11-07|5494.71
#2012-11-08|5497.65
#2012-11-09|5504.88
#2012-11-12|5503.38
#2012-11-13|5504.33
#2012-11-14|5503.55
#2012-11-15|5503.92
#2012-11-16|5502.58
#2012-11-19|5501.89
#2012-11-20|5492.93
#2012-11-21|5488.66
#2012-11-22|5489.51
#2012-11-23|5488.27
#2012-11-26|5490.90
#2012-11-27|5490.83
#2012-11-28|5494.95
#2012-11-29|5494.35
#2012-11-30|5494.28
#2012-12-03|5493.16
#2012-12-04|5494.06
#2012-12-05|5499.76
#2012-12-06|5501.85
#2012-12-07|5506.81
#2012-12-10|5509.76
#2012-12-11|5511.21
#2012-12-12|5511.09
#2012-12-13|5512.65
#2012-12-14|5510.48
#2012-12-17|5510.89
#2012-12-18|5512.23
#2012-12-19|5510.48
#2012-12-20|5508.69
#2012-12-21|5510.21
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|5511.70
#2012-12-28|5513.87
#2012-12-31| .
#2013-01-01| .
#2013-01-02|5510.19
#2013-01-03|5510.66
#2013-01-04|5508.46
#2013-01-07|5506.93
#2013-01-08|5512.35
#2013-01-09|5514.30
#2013-01-10|5509.92
#2013-01-11|5509.14
#2013-01-14|5513.32
#2013-01-15|5514.43
#2013-01-16|5513.57
#2013-01-17|5506.50
#2013-01-18|5505.14
#2013-01-21|5503.53
#2013-01-22|5505.84
#2013-01-23|5509.43
#2013-01-24|5508.20
#2013-01-25|5503.58
#2013-01-28|5498.66
#2013-01-29|5498.17
#2013-01-30|5495.51
#2013-01-31|5497.15
#2013-02-01|5498.00
#2013-02-04|5497.79
#2013-02-05|5496.95
#2013-02-06|5497.47
#2013-02-07|5498.52
#2013-02-08|5496.82
#2013-02-11|5496.16
#2013-02-12|5495.98
#2013-02-13|5488.76
#2013-02-14|5493.53
#2013-02-15|5496.28
#2013-02-18|5498.07
#2013-02-19|5496.74
#2013-02-20|5494.11
#2013-02-21|5498.60
#2013-02-22|5502.71
#2013-02-25|5500.60
#2013-02-26|5507.00
#2013-02-27|5509.73
#2013-02-28|5506.99
#2013-03-01|5500.52
#2013-03-04|5498.93
#2013-03-05|5494.57
#2013-03-06|5493.87
#2013-03-07|5494.14
#2013-03-08|5494.69
#2013-03-11|5497.15
#2013-03-12|5501.68
#2013-03-13|5506.45
#2013-03-14|5507.41
#2013-03-15|5507.81
#2013-03-18|5509.77
#2013-03-19|5508.22
#2013-03-20|5507.06
#2013-03-21|5509.11
#2013-03-22|5511.59
#2013-03-25|5514.26
#2013-03-26|5514.52
#2013-03-27|5516.36
#2013-03-28|5517.61
#2013-03-29| .
#2013-04-01| .
#2013-04-02|5513.88
#2013-04-03|5515.31
#2013-04-04|5523.45
#2013-04-05|5527.41
#2013-04-08|5527.55
#2013-04-09|5528.26
#2013-04-10|5525.52
#2013-04-11|5526.58
#2013-04-12|5529.59
#2013-04-15|5533.50
#2013-04-16|5532.80
#2013-04-17|5543.94
#2013-04-18|5550.51
#2013-04-19|5549.42
#2013-04-22|5552.07
#2013-04-23|5556.30
#2013-04-24|5557.58
#2013-04-25|5557.61
#2013-04-26|5558.03
#2013-04-29|5558.56
#2013-04-30|5556.63
#2013-05-01| .
#2013-05-02|5560.98
#2013-05-03|5559.91
#2013-05-06|5557.59
#2013-05-07|5557.34
#2013-05-08|5557.95
#2013-05-09| .
#2013-05-10|5555.27
#2013-05-13|5556.42
#2013-05-14|5561.53
#2013-05-15|5561.99
#2013-05-16|5564.81
#2013-05-17|5564.33
#2013-05-20|5562.02
#2013-05-21|5561.84
#2013-05-22|5566.73
#2013-05-23|5562.67
#2013-05-24|5564.99
#2013-05-27|5564.74
#2013-05-28|5564.27
#2013-05-29|5557.13
#2013-05-30|5553.09
#2013-05-31|5552.52
#2013-06-03|5547.74
#2013-06-04|5549.35
#2013-06-05|5551.88
#2013-06-06| .
#2013-06-07|5549.52
#2013-06-10|5551.33
#2013-06-11|5544.61
#2013-06-12|5544.09
#2013-06-13|5543.86
#2013-06-14|5545.35
#2013-06-17|5544.84
#2013-06-18|5542.94
#2013-06-19|5537.34
#2013-06-20|5521.84
#2013-06-21| .
#2013-06-24|5508.35
#2013-06-25|5510.46
#2013-06-26|5516.42
#2013-06-27|5520.75
#2013-06-28|5514.43
#2013-07-01|5510.56
#2013-07-02|5513.88
#2013-07-03|5519.50
#2013-07-04|5525.85
#2013-07-05|5522.51
#2013-07-08|5529.92
#2013-07-09|5533.09
#2013-07-10|5535.37
#2013-07-11|5537.95
#2013-07-12|5542.87
#2013-07-15|5540.81
#2013-07-16|5543.67
#2013-07-17|5545.74
#2013-07-18|5546.47
#2013-07-19|5545.01
#2013-07-22|5543.86
#2013-07-23|5540.55
#2013-07-24|5537.33
#2013-07-25|5535.74
#2013-07-26|5538.13
#2013-07-29|5537.57
#2013-07-30|5540.80
#2013-07-31|5541.12
#2013-08-01|5542.25
#2013-08-02|5544.34
#2013-08-05|5542.76
#2013-08-06|5543.83
#2013-08-07|5546.04
#2013-08-08|5545.22
#2013-08-09|5543.25
#2013-08-12|5544.36
#2013-08-13|5537.55
#2013-08-14|5530.26
#2013-08-15|5522.72
#2013-08-16|5524.82
#2013-08-19|5523.26
#2013-08-20|5528.66
#2013-08-21|5528.70
#2013-08-22|5517.04
#2013-08-23|5511.41
#2013-08-26|5514.12
#2013-08-27|5518.29
#2013-08-28|5511.33
#2013-08-29|5512.95
#2013-08-30|5517.28
#2013-09-02|5512.94
#2013-09-03|5509.54
#2013-09-04|5510.08
#2013-09-05|5503.20
#2013-09-06|5510.63
#2013-09-09|5511.04
#2013-09-10|5507.41
#2013-09-11|5511.18
#2013-09-12|5514.07
#2013-09-13|5520.93
#2013-09-16|5525.87
#2013-09-17|5523.58
#2013-09-18|5524.84
#2013-09-19|5535.32
#2013-09-20|5534.41
#2013-09-23|5535.90
#2013-09-24|5539.07
#2013-09-25|5543.61
#2013-09-26|5544.39
#2013-09-27|5547.24
#2013-09-30|5547.66
#2013-10-01|5542.45
#2013-10-02|5543.01
#2013-10-03|5542.40
#2013-10-04|5546.71
#2013-10-07|5549.69
#2013-10-08|5549.30
#2013-10-09|5552.72
#2013-10-10|5555.78
#2013-10-11|5558.55
#2013-10-14|5558.81
#2013-10-15|5557.89
#2013-10-16|5555.49
#2013-10-17|5559.61
#2013-10-18|5562.35
#2013-10-21|5562.91
#2013-10-22|5567.84
#2013-10-23|5570.52
#2013-10-24|5573.16
#2013-10-25|5570.57
#2013-10-28|5575.26
#2013-10-29|5576.11
#2013-10-30|5579.22
#2013-10-31|5580.25
#2013-11-01|5584.08
#2013-11-04|5584.51
#2013-11-05|5578.21
#2013-11-06|5579.08
#2013-11-07|5593.67
#2013-11-08|5591.52
#2013-11-11|5591.30
#2013-11-12|5600.87
#2013-11-13|5606.58
#2013-11-14|5607.52
#2013-11-15|5610.89
#2013-11-18|5615.18
#2013-11-19|5618.16
#2013-11-20|5619.07
#2013-11-21|5617.58
#2013-11-22|5609.55
#2013-11-25|5609.55
#2013-11-26|5613.25
#2013-11-27|5617.03
#2013-11-28|5616.62
#2013-11-29|5613.21
#2013-12-02|5605.11
#2013-12-03|5605.69
#2013-12-04|5602.38
#2013-12-05|5603.07
#2013-12-06|5605.59
#2013-12-09|5611.27
#2013-12-10|5615.41
#2013-12-11|5616.65
#2013-12-12|5620.31
#2013-12-13|5623.70
#2013-12-16|5626.10
#2013-12-17|5633.47
#2013-12-18|5630.39
#2013-12-19|5623.27
#2013-12-20|5620.77
#2013-12-23|5620.28
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|5616.56
#2013-12-30|5616.83
#2013-12-31| .
#2014-01-01| .
#2014-01-02|5619.29
#2014-01-03|5621.75
#2014-01-06| .
#2014-01-07|5626.22
#2014-01-08|5628.84
#2014-01-09|5627.23
#2014-01-10|5629.32
#2014-01-13|5630.63
#2014-01-14|5626.64
#2014-01-15|5624.78
#2014-01-16|5628.55
#2014-01-17|5629.53
#2014-01-20|5633.00
#2014-01-21|5632.21
#2014-01-22|5630.29
#2014-01-23|5633.21
#2014-01-24|5636.78
#2014-01-27|5635.38
#2014-01-28|5635.05
#2014-01-29|5636.77
#2014-01-30|5637.48
#2014-01-31|5641.46
#2014-02-03|5640.92
#2014-02-04|5640.39
#2014-02-05|5642.71
#2014-02-06|5639.27
#2014-02-07|5644.41
#2014-02-10|5644.64
#2014-02-11|5644.88
#2014-02-12|5646.19
#2014-02-13|5648.68
#2014-02-14|5647.18
#2014-02-17|5647.71
#2014-02-18|5653.99
#2014-02-19|5659.72
#2014-02-20|5658.52
#2014-02-21|5658.51
#2014-02-24|5657.95
#2014-02-25|5658.18
#2014-02-26|5662.38
#2014-02-27|5665.88
#2014-02-28|5658.88
#2014-03-03|5662.95
#2014-03-04|5661.77
#2014-03-05|5663.02
#2014-03-06|5662.89
#2014-03-07|5660.86
#2014-03-10|5662.18
#2014-03-11|5663.15
#2014-03-12|5670.57
#2014-03-13|5673.04
#2014-03-14|5676.00
#2014-03-17|5674.14
#2014-03-18|5674.87
#2014-03-19|5673.43
#2014-03-20|5664.73
#2014-03-21|5667.60
#2014-03-24|5669.37
#2014-03-25|5674.16
#2014-03-26|5680.50
#2014-03-27|5682.78
#2014-03-28|5682.56
#2014-03-31|5682.48
#2014-04-01|5680.61
#2014-04-02|5680.44
#2014-04-03|5683.62
#2014-04-04|5685.85
#2014-04-07|5690.93
#2014-04-08|5690.47
#2014-04-09|5694.35
#2014-04-10|5706.68
#2014-04-11|5713.99
#2014-04-14|5714.00
#2014-04-15|5719.09
#2014-04-16|5717.33
#2014-04-17|5715.74
#2014-04-18| .
#2014-04-21| .
#2014-04-22|5712.51
#2014-04-23|5714.47
#2014-04-24|5716.60
#2014-04-25|5718.73
#2014-04-28|5715.64
#2014-04-29|5719.92
#2014-04-30|5719.98
#2014-05-01| .
#2014-05-02|5722.14
#2014-05-05|5725.60
#2014-05-06|5723.38
#2014-05-07|5722.74
#2014-05-08|5726.48
#2014-05-09|5731.81
#2014-05-12|5731.26
#2014-05-13|5733.66
#2014-05-14|5739.78
#2014-05-15|5742.78
#2014-05-16|5738.75
#2014-05-19|5739.94
#2014-05-20|5738.94
#2014-05-21|5736.89
#2014-05-22|5736.37
#2014-05-23|5740.85
#2014-05-26|5740.23
#2014-05-27|5741.69
#2014-05-28|5743.40
#2014-05-29| .
#2014-05-30|5743.78
#2014-06-02|5743.87
#2014-06-03|5741.23
#2014-06-04|5740.98
#2014-06-05|5742.71
#2014-06-06| .
#2014-06-09|5751.06
#2014-06-10|5751.36
#2014-06-11|5752.75
#2014-06-12|5755.03
#2014-06-13|5751.86
#2014-06-16|5754.68
#2014-06-17|5751.70
#2014-06-18|5749.76
#2014-06-19|5755.05
#2014-06-20| .
#2014-06-23|5757.97
#2014-06-24|5759.31
#2014-06-25|5766.44
#2014-06-26|5767.65
#2014-06-27|5765.91
#2014-06-30|5766.08
#2014-07-01|5766.83
#2014-07-02|5765.78
#2014-07-03|5788.18
#2014-07-04|5795.51
#2014-07-07|5798.47
#2014-07-08|5801.26
#2014-07-09|5800.49
#2014-07-10|5797.50
#2014-07-11|5796.78
#2014-07-14|5797.49
#2014-07-15|5798.84
#2014-07-16|5800.08
#2014-07-17|5801.89
#2014-07-18|5803.22
#2014-07-21|5804.22
#2014-07-22|5802.87
#2014-07-23|5805.50
#2014-07-24|5803.88
#2014-07-25|5805.72
#2014-07-28|5805.16
#2014-07-29|5806.48
#2014-07-30|5807.67
#2014-07-31|5805.83
#2014-08-01|5806.89
#2014-08-04|5807.31
#2014-08-05|5805.28
#2014-08-06|5807.04
#2014-08-07|5810.37
#2014-08-08|5810.66
#2014-08-11|5808.98
#2014-08-12|5808.18
#2014-08-13|5807.80
#2014-08-14|5808.55
#2014-08-15|5809.34
#2014-08-18|5808.27
#2014-08-19|5812.86
#2014-08-20|5815.27
#2014-08-21|5814.84
#2014-08-22|5814.53
#2014-08-25|5819.84
#2014-08-26|5822.19
#2014-08-27|5827.74
#2014-08-28|5831.08
#2014-08-29|5829.15
#2014-09-01|5830.42
#2014-09-02|5827.92
#2014-09-03|5828.21
#2014-09-04|5836.11
#2014-09-05|5842.07
#2014-09-08|5842.20
#2014-09-09|5839.50
#2014-09-10|5836.28
#2014-09-11|5835.80
#2014-09-12|5830.78
#2014-09-15|5828.85
#2014-09-16|5829.35
#2014-09-17|5832.12
#2014-09-18|5827.62
#2014-09-19|5828.99
#2014-09-22|5829.46
#2014-09-23|5829.25
#2014-09-24|5830.37
#2014-09-25|5833.58
#2014-09-26|5834.07
#2014-09-29|5833.01
#2014-09-30|5832.48
#2014-10-01|5834.94
#2014-10-02|5835.04
#2014-10-03|5833.88
#2014-10-06|5835.46
#2014-10-07|5839.23
#2014-10-08|5840.74
#2014-10-09|5844.83
#2014-10-10|5845.45
#2014-10-13|5844.93
#2014-10-14|5856.95
#2014-10-15|5865.81
#2014-10-16|5858.59
#2014-10-17|5854.82
#2014-10-20|5859.07
#2014-10-21|5859.64
#2014-10-22|5860.98
#2014-10-23|5859.27
#2014-10-24|5861.81
#2014-10-27|5864.40
#2014-10-28|5876.61
#2014-10-29|5878.15
#2014-10-30|5877.86
#2014-10-31|5876.59
#2014-11-03|5874.48
#2014-11-04|5876.07
#2014-11-05|5875.45
#2014-11-06|5875.22
#2014-11-07|5875.72
#2014-11-10|5875.90
#2014-11-11|5879.74
#2014-11-12|5879.76
#2014-11-13|5878.75
#2014-11-14|5878.71
#2014-11-17|5878.01
#2014-11-18|5878.70
#2014-11-19|5872.95
#2014-11-20|5874.58
#2014-11-21|5876.72
#2014-11-24|5876.74
#2014-11-25|5877.83
#2014-11-26|5879.43
#2014-11-27|5880.44
#2014-11-28|5878.97
#2014-12-01|5876.84
#2014-12-02|5873.23
#2014-12-03|5872.73
#2014-12-04|5871.23
#2014-12-05|5871.29
#2014-12-08|5872.47
#2014-12-09|5874.51
#2014-12-10|5876.89
#2014-12-11|5879.13
#2014-12-12|5883.49
#2014-12-15|5885.07
#2014-12-16|5887.70
#2014-12-17|5885.65
#2014-12-18|5880.82
#2014-12-19|5878.82
#2014-12-22|5877.94
#2014-12-23|5878.47
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|5881.40
#2014-12-30|5881.93
#2014-12-31| .
#2015-01-01| .
#2015-01-02|5885.41
#2015-01-05|5885.85
#2015-01-06| .
#2015-01-07|5888.30
#2015-01-08|5889.61
#2015-01-09|5891.98
#2015-01-12|5893.38
#2015-01-13|5891.51
#2015-01-14|5895.72
#2015-01-15|5901.09
#2015-01-16|5907.23
#2015-01-19|5908.78
#2015-01-20|5909.78
#2015-01-21|5909.41
#2015-01-22|5911.61
#2015-01-23|5919.49
#2015-01-26|5915.54
#2015-01-27|5913.01
#2015-01-28|5910.22
#2015-01-29|5912.52
#2015-01-30|5919.01
#2015-02-02|5923.90
#2015-02-03|5921.89
#2015-02-04|5922.41
#2015-02-05|5922.84
#2015-02-06|5923.89
#2015-02-09|5922.97
#2015-02-10|5919.69
#2015-02-11|5920.90
#2015-02-12|5938.56
#2015-02-13|5939.43
#2015-02-16|5936.08
#2015-02-17|5935.10
#2015-02-18|5934.76
#2015-02-19|5934.35
#2015-02-20|5931.06
#2015-02-23|5928.00
#2015-02-24|5925.48
#2015-02-25|5924.74
#2015-02-26|5925.05
#2015-02-27|5914.86
#2015-03-02|5909.66
#2015-03-03|5907.69
#2015-03-04|5905.86
#2015-03-05|5903.48
#2015-03-06|5906.73
#2015-03-09|5912.57
#2015-03-10|5916.03
#2015-03-11|5915.42
#2015-03-12|5917.50
#2015-03-13|5917.84
#2015-03-16|5918.92
#2015-03-17|5920.10
#2015-03-18|5937.43
#2015-03-19|5935.87
#2015-03-20|5935.71
#2015-03-23|5935.30
#2015-03-24|5936.77
#2015-03-25|5937.08
#2015-03-26|5937.36
#2015-03-27|5937.30
#2015-03-30|5933.92
#2015-03-31|5933.71
#2015-04-01|5934.36
#2015-04-02|5934.35
#2015-04-03| .
#2015-04-06| .
#2015-04-07|5935.62
#2015-04-08|5937.02
#2015-04-09|5938.99
#2015-04-10|5940.66
#2015-04-13|5941.51
#2015-04-14|5946.15
#2015-04-15|5947.36
#2015-04-16|5950.36
#2015-04-17|5952.94
#2015-04-20|5952.13
#2015-04-21|5949.80
#2015-04-22|5949.63
#2015-04-23|5949.73
#2015-04-24|5950.78
#2015-04-27|5951.62
#2015-04-28|5953.42
#2015-04-29|5945.41
#2015-04-30|5940.24
#2015-05-01| .
#2015-05-04|5934.72
#2015-05-05|5928.80
#2015-05-06|5924.51
#2015-05-07|5923.51
#2015-05-08|5926.31
#2015-05-11|5925.12
#2015-05-12|5928.35
#2015-05-13|5934.61
#2015-05-14| .
#2015-05-15|5936.40
#2015-05-18|5937.55
#2015-05-19|5937.23
#2015-05-20|5934.35
#2015-05-21|5931.96
#2015-05-22|5932.59
#2015-05-25|5932.76
#2015-05-26|5932.76
#2015-05-27|5932.49
#2015-05-28|5933.01
#2015-05-29|5933.78
#2015-06-01|5933.47
#2015-06-02|5927.70
#2015-06-03|5920.97
#2015-06-04|5919.89
#2015-06-05|5918.70
#2015-06-08|5915.28
#2015-06-09|5911.15
#2015-06-10|5909.52
#2015-06-11|5901.11
#2015-06-12|5896.38
#2015-06-15|5894.60
#2015-06-16|5895.30
#2015-06-17|5895.86
#2015-06-18|5900.63
#2015-06-19| .
#2015-06-22|5900.57
#2015-06-23|5901.59
#2015-06-24|5902.88
#2015-06-25|5903.17
#2015-06-26|5901.43
#2015-06-29|5903.15
#2015-06-30|5903.85
#2015-07-01|5903.82
#2015-07-02|5918.21
#2015-07-03|5926.12
#2015-07-06|5926.77
#2015-07-07|5932.06
#2015-07-08|5929.03
#2015-07-09|5929.08
#2015-07-10|5925.34
#2015-07-13|5921.02
#2015-07-14|5924.17
#2015-07-15|5925.49
#2015-07-16|5923.68
#2015-07-17|5925.99
#2015-07-20|5928.15
#2015-07-21|5928.12
#2015-07-22|5929.82
#2015-07-23|5931.93
#2015-07-24|5933.41
#2015-07-27|5934.92
#2015-07-28|5933.64
#2015-07-29|5933.99
#2015-07-30|5935.30
#2015-07-31|5934.96
#2015-08-03|5935.46
#2015-08-04|5936.52
#2015-08-05|5935.27
#2015-08-06|5939.79
#2015-08-07|5942.76
#2015-08-10|5946.23
#2015-08-11|5949.48
#2015-08-12|5952.43
#2015-08-13|5944.39
#2015-08-14|5943.60
#2015-08-17|5944.09
#2015-08-18|5945.13
#2015-08-19|5947.91
#2015-08-20|5952.27
#2015-08-21|5952.85
#2015-08-24|5956.14
#2015-08-25|5950.64
#2015-08-26|5951.84
#2015-08-27|5949.11
#2015-08-28|5950.25
#2015-08-31|5948.68
#2015-09-01|5947.13
#2015-09-02|5946.38
#2015-09-03|5945.01
#2015-09-04|5946.60
#2015-09-07|5948.09
#2015-09-08|5946.36
#2015-09-09|5945.09
#2015-09-10|5946.44
#2015-09-11|5944.23
#2015-09-14|5944.43
#2015-09-15|5938.10
#2015-09-16|5932.72
#2015-09-17|5929.79
#2015-09-18|5941.71
#2015-09-21|5939.24
#2015-09-22|5937.39
#2015-09-23|5936.48
#2015-09-24|5935.33
#2015-09-25|5929.74
#2015-09-28|5932.98
#2015-09-29|5931.85
#2015-09-30|5930.28
#2015-10-01|5935.84
#2015-10-02|5943.51
#2015-10-05|5936.56
#2015-10-06|5931.25
#2015-10-07|5925.74
#2015-10-08|5926.60
#2015-10-09|5927.23
#2015-10-12|5926.95
#2015-10-13|5925.24
#2015-10-14|5929.10
#2015-10-15|5932.16
#2015-10-16|5931.92
#2015-10-19|5933.14
#2015-10-20|5929.19
#2015-10-21|5925.27
#2015-10-22|5929.17
#2015-10-23|5929.18
#2015-10-26|5933.20
#2015-10-27|5936.63
#2015-10-28|5941.63
#2015-10-29|5934.64
#2015-10-30|5934.63
#2015-11-02|5932.90
#2015-11-03|5934.91
#2015-11-04|5936.75
#2015-11-05|5938.45
#2015-11-06|5933.76
#2015-11-09|5932.77
#2015-11-10|5934.95
#2015-11-11|5935.99
#2015-11-12|5931.32
#2015-11-13|5933.76
#2015-11-16|5934.73
#2015-11-17|5935.06
#2015-11-18|5937.48
#2015-11-19|5936.01
#2015-11-20|5939.09
#2015-11-23|5937.61
#2015-11-24|5939.90
#2015-11-25|5943.18
#2015-11-26|5945.19
#2015-11-27|5946.54
#2015-11-30|5943.04
#2015-12-01|5944.21
#2015-12-02|5945.41
#2015-12-03|5935.17
#2015-12-04|5926.53
#2015-12-07|5928.73
#2015-12-08|5927.22
#2015-12-09|5925.52
#2015-12-10|5931.76
#2015-12-11|5936.73
#2015-12-14|5939.79
#2015-12-15|5933.59
#2015-12-16|5933.08
#2015-12-17|5930.52
#2015-12-18|5933.99
#2015-12-21|5932.53
#2015-12-22|5930.93
#2015-12-23|5929.61
#2015-12-24| .
#2015-12-25| .
#2015-12-28|5928.93
#2015-12-29|5928.87
#2015-12-30|5930.93
#2015-12-31| .
#2016-01-01| .
#2016-01-04|5935.36
#2016-01-05|5938.48
#2016-01-06| .
#2016-01-07|5940.63
#2016-01-08|5942.77
#2016-01-11|5942.58
#2016-01-12|5943.05
#2016-01-13|5943.88
#2016-01-14|5950.73
#2016-01-15|5953.03
#2016-01-18|5950.62
#2016-01-19|5949.42
#2016-01-20|5954.63
#2016-01-21|5957.68
#2016-01-22|5954.30
#2016-01-25|5953.16
#2016-01-26|5952.84
#2016-01-27|5952.35
#2016-01-28|5953.75
#2016-01-29|5959.41
#2016-02-01|5959.20
#2016-02-02|5960.10
#2016-02-03|5962.06
#2016-02-04|5963.78
#2016-02-05|5965.42
#2016-02-08|5968.23
#2016-02-09|5966.31
#2016-02-10|5967.47
#2016-02-11|5975.25
#2016-02-12|5975.15
#2016-02-15|5973.25
#2016-02-16|5971.72
#2016-02-17|5971.75
#2016-02-18|5970.47
#2016-02-19|5972.44
#2016-02-22|5972.79
#2016-02-23|5970.73
#2016-02-24|5974.91
#2016-02-25|5977.63
#2016-02-26|5979.97
#2016-02-29|5979.16
#2016-03-01|5979.83
#2016-03-02|5977.97
#2016-03-03|5981.04
#2016-03-04|5981.36
#2016-03-07|5981.85
#2016-03-08|5984.28
#2016-03-09|5983.46
#2016-03-10|5983.98
#2016-03-11|5984.38
#2016-03-14|5983.69
#2016-03-15|5983.18
#2016-03-16|5982.74
#2016-03-17|5988.20
#2016-03-18|5991.05
#2016-03-21|5991.19
#2016-03-22|5991.70
#2016-03-23|5991.69
#2016-03-24|5991.78
#2016-03-25| .
#2016-03-28| .
#2016-03-29|5992.21
#2016-03-30|5990.72
#2016-03-31|5990.32
#2016-04-01|5991.19
#2016-04-04|5991.07
#2016-04-05|5994.01
#2016-04-06|5994.46
#2016-04-07|5993.54
#2016-04-08|5994.97
#2016-04-11|5995.44
#2016-04-12|5993.12
#2016-04-13|5991.99
#2016-04-14|5990.70
#2016-04-15|5990.17
#2016-04-18|5991.15
#2016-04-19|5990.16
#2016-04-20|5991.16
#2016-04-21|5988.87
#2016-04-22|5986.13
#2016-04-25|5986.01
#2016-04-26|5984.94
#2016-04-27|5986.61
#2016-04-28|5988.45
#2016-04-29|5987.85
#2016-05-02|5988.05
#2016-05-03|5991.64
#2016-05-04|5992.57
#2016-05-05| .
#2016-05-06|5993.78
#2016-05-09|5995.44
#2016-05-10|5997.58
#2016-05-11|5998.72
#2016-05-12|5998.52
#2016-05-13|5998.56
#2016-05-16|5998.04
#2016-05-17|5998.05
#2016-05-18|5998.30
#2016-05-19|5999.10
#2016-05-20|5999.10
#2016-05-23|6000.05
#2016-05-24|5999.96
#2016-05-25|5999.28
#2016-05-26|5999.26
#2016-05-27|5999.73
#2016-05-30|5998.66
#2016-05-31|6000.37
#2016-06-01|6001.93
#2016-06-02|6002.43
#2016-06-03|6005.61
#2016-06-06| .
#2016-06-07|6008.25
#2016-06-08|6010.19
#2016-06-09|6012.82
#2016-06-10|6015.27
#2016-06-13|6016.08
#2016-06-14|6016.04
#2016-06-15|6011.75
#2016-06-16|6016.62
#2016-06-17|6013.68
#2016-06-20|6010.58
#2016-06-21|6009.86
#2016-06-22|6008.89
#2016-06-23|6007.09
#2016-06-24| .
#2016-06-27|6021.23
#2016-06-28|6022.44
#2016-06-29|6027.28
#2016-06-30|6030.89
#2016-07-01|6035.58
#2016-07-04|6036.33
#2016-07-05|6037.78
#2016-07-06|6037.35
#2016-07-07|6036.45
#2016-07-08|6035.74
#2016-07-11|6036.62
#2016-07-12|6036.02
#2016-07-13|6036.46
#2016-07-14|6035.58
#2016-07-15|6034.91
#2016-07-18|6037.30
#2016-07-19|6038.50
#2016-07-20|6038.43
#2016-07-21|6038.42
#2016-07-22|6039.06
#2016-07-25|6039.90
#2016-07-26|6041.06
#2016-07-27|6042.80
#2016-07-28|6044.53
#2016-07-29|6045.23
#2016-08-01|6049.75
#2016-08-02|6046.50
#2016-08-03|6046.88
#2016-08-04|6048.38
#2016-08-05|6051.04
#2016-08-08|6049.64
#2016-08-09|6049.47
#2016-08-10|6051.52
#2016-08-11|6049.96
#2016-08-12|6050.55
#2016-08-15|6049.78
#2016-08-16|6049.84
#2016-08-17|6049.81
#2016-08-18|6050.45
#2016-08-19|6051.34
#2016-08-22|6051.94
#2016-08-23|6052.89
#2016-08-24|6052.50
#2016-08-25|6052.47
#2016-08-26|6052.30
#2016-08-29|6051.21
#2016-08-30|6052.78
#2016-08-31|6052.60
#2016-09-01|6051.87
#2016-09-02|6051.86
#2016-09-05|6052.03
#2016-09-06|6051.99
#2016-09-07|6052.36
#2016-09-08|6050.96
#2016-09-09|6047.51
#2016-09-12|6046.00
#2016-09-13|6047.34
#2016-09-14|6046.33
#2016-09-15|6046.11
#2016-09-16|6047.69
#2016-09-19|6047.15
#2016-09-20|6047.44
#2016-09-21|6048.11
#2016-09-22|6050.36
#2016-09-23|6052.80
#2016-09-26|6053.34
#2016-09-27|6056.20
#2016-09-28|6055.94
#2016-09-29|6055.01
#2016-09-30|6055.52
#2016-10-03|6055.14
#2016-10-04|6054.55
#2016-10-05|6051.60
#2016-10-06|6050.64
#2016-10-07|6050.15
#2016-10-10|6048.77
#2016-10-11|6054.41
#2016-10-12|6054.36
#2016-10-13|6054.27
#2016-10-14|6053.71
#2016-10-17|6053.31
#2016-10-18|6054.39
#2016-10-19|6055.54
#2016-10-20|6055.70
#2016-10-21|6056.53
#2016-10-24|6057.43
#2016-10-25|6056.61
#2016-10-26|6056.00
#2016-10-27|6057.32
#2016-10-28|6059.48
#2016-10-31|6060.68
#2016-11-01|6059.31
#2016-11-02|6059.82
#2016-11-03|6059.50
#2016-11-04|6058.98
#2016-11-07|6058.67
#2016-11-08|6057.72
#2016-11-09|6057.78
#2016-11-10|6048.77
#2016-11-11|6044.78
#2016-11-14|6040.59
#2016-11-15|6041.78
#2016-11-16|6038.58
#2016-11-17|6039.81
#2016-11-18|6039.85
#2016-11-21|6039.47
#2016-11-22|6043.08
#2016-11-23|6041.40
#2016-11-24|6041.25
#2016-11-25|6041.79
#2016-11-28|6041.66
#2016-11-29|6042.31
#2016-11-30|6041.73
#2016-12-01|6038.44
#2016-12-02|6037.82
#2016-12-05|6035.26
#2016-12-06|6034.75
#2016-12-07|6036.06
#2016-12-08|6035.87
#2016-12-09|6039.10
#2016-12-12|6038.37
#2016-12-13|6039.15
#2016-12-14|6041.51
#2016-12-15|6039.99
#2016-12-16|6039.24
#2016-12-19|6038.33
#2016-12-20|6034.54
#2016-12-21|6033.85
#2016-12-22|6032.36
#2016-12-23|6033.48
#2016-12-26| .
#2016-12-27|6036.05
#2016-12-28|6036.00
#2016-12-29|6036.86
#2016-12-30|6036.53
#2017-01-02|6036.79
#2017-01-03|6036.58
#2017-01-04|6036.62
#2017-01-05|6036.08
#2017-01-06| .
#2017-01-09|6036.05
#2017-01-10|6037.30
#2017-01-11|6037.48
#2017-01-12|6034.74
#2017-01-13|6029.90
#2017-01-16|6029.91
#2017-01-17|6031.95
#2017-01-18|6031.72
#2017-01-19|6029.95
#2017-01-20|6028.33
#2017-01-23|6028.97
#2017-01-24|6028.96
#2017-01-25|6024.67
#2017-01-26|6023.61
#2017-01-27|6022.69
#2017-01-30|6020.59
#2017-01-31|6021.22
#2017-02-01|6019.90
#2017-02-02|6023.63
#2017-02-03|6024.22
#2017-02-06|6024.77
#2017-02-07|6027.15
#2017-02-08|6029.82
#2017-02-09|6030.37
#2017-02-10|6031.80
#2017-02-13|6030.07
#2017-02-14|6026.17
#2017-02-15|6028.46
#2017-02-16|6030.10
#2017-02-17|6035.76
#2017-02-20|6037.77
#2017-02-21|6039.27
#2017-02-22|6041.10
#2017-02-23|6041.79
#2017-02-24|6044.59
#2017-02-27|6045.59
#2017-02-28|6044.44
#2017-03-01|6039.62
#2017-03-02|6037.84
#2017-03-03|6035.55
#2017-03-06|6036.60
#2017-03-07|6037.84
#2017-03-08|6035.25
#2017-03-09|6034.74
#2017-03-10|6027.62
#2017-03-13|6025.03
#2017-03-14|6023.79
#2017-03-15|6026.04
#2017-03-16|6025.20
#2017-03-17|6025.74
#2017-03-20|6025.74
#2017-03-21|6024.48
#2017-03-22|6027.49
#2017-03-23|6029.49
#2017-03-24|6029.14
#2017-03-27|6031.41
#2017-03-28|6031.97
#2017-03-29|6035.76
#2017-03-30|6036.46
#2017-03-31|6038.97
#2017-04-03|6038.89
#2017-04-04|6042.50
#2017-04-05|6041.53
#2017-04-06|6044.04
#2017-04-07|6047.01
#2017-04-10|6047.10
#2017-04-11|6049.76
#2017-04-12|6049.54
#2017-04-13|6053.73
#2017-04-14| .
#2017-04-17| .
#2017-04-18|6053.97
#2017-04-19|6054.56
#2017-04-20|6054.11
#2017-04-21|6054.65
#2017-04-24|6050.11
#2017-04-25|6047.25
#2017-04-26|6044.63
#2017-04-27|6054.13
#2017-04-28|6055.27
#2017-05-01| .
#2017-05-02|6053.82
#2017-05-03|6054.72
#2017-05-04|6052.74
#2017-05-05|6049.75
#2017-05-08|6049.24
#2017-05-09|6047.57
#2017-05-10|6050.31
#2017-05-11|6049.34
#2017-05-12|6053.28
#2017-05-15|6054.20
#2017-05-16|6057.06
#2017-05-17|6060.69
#2017-05-18|6064.21
#2017-05-19|6065.52
#2017-05-22|6065.09
#2017-05-23|6064.36
#2017-05-24|6067.07
#2017-05-25| .
#2017-05-26|6068.18
#2017-05-29|6070.47
#2017-05-30|6071.38
#2017-05-31|6070.44
#2017-06-01|6069.29
#2017-06-02|6071.35
#2017-06-05|6070.48
#2017-06-06| .
#2017-06-07|6071.50
#2017-06-08|6072.92
#2017-06-09|6073.89
#2017-06-12|6076.98
#2017-06-13|6074.19
#2017-06-14|6074.36
#2017-06-15|6070.18
#2017-06-16|6070.99
#2017-06-19|6073.34
#2017-06-20|6075.00
#2017-06-21|6075.65
#2017-06-22|6076.34
#2017-06-23| .
#2017-06-26|6076.77
#2017-06-27|6071.88
#2017-06-28|6066.93
#2017-06-29|6062.85
#2017-06-30|6059.88
#2017-07-03|6061.34
#2017-07-04|6066.62
#2017-07-05|6064.62
#2017-07-06|6060.82
#2017-07-07|6063.83
#2017-07-10|6065.07
#2017-07-11|6065.52
#2017-07-12|6068.42
#2017-07-13|6062.90
#2017-07-14|6060.89
#2017-07-17|6059.34
#2017-07-18|6063.04
#2017-07-19|6066.26
#2017-07-20|6066.22
#2017-07-21|6069.48
#2017-07-24|6069.08
#2017-07-25|6068.06
#2017-07-26|6068.29
#2017-07-27|6069.04
#2017-07-28|6063.18
#2017-07-31|6061.98
#2017-08-01|6062.68
#2017-08-02|6064.10
#2017-08-03|6064.85
#2017-08-04|6064.61
#2017-08-07|6065.65
#2017-08-08|6066.88
#2017-08-09|6069.18
#2017-08-10|6068.12
#2017-08-11|6069.27
#2017-08-14|6067.28
#2017-08-15|6057.04
#2017-08-16|6057.77
#2017-08-17|6060.02
#2017-08-18|6064.32
#2017-08-21|6066.00
#2017-08-22|6064.56
#2017-08-23|6065.38
#2017-08-24|6066.21
#2017-08-25|6065.34
#2017-08-28|6065.90
#2017-08-29|6067.80
#2017-08-30|6066.67
#2017-08-31|6066.67
#2017-09-01|6064.22
#2017-09-04|6062.88
#2017-09-05|6063.71
#2017-09-06|6064.33
#2017-09-07|6068.21
#2017-09-08|6071.56
#2017-09-11|6072.44
#2017-09-12|6068.35
#2017-09-13|6068.02
#2017-09-14|6066.41
#2017-09-15|6063.67
#2017-09-18|6062.38
#2017-09-19|6063.22
#2017-09-20|6062.95
#2017-09-21|6061.49
#2017-09-22|6060.61
#2017-09-25|6062.19
#2017-09-26|6061.18
#2017-09-27|6057.56
#2017-09-28|6058.41
#2017-09-29|6062.31
#2017-10-02|6061.61
#2017-10-03|6059.95
#2017-10-04|6062.06
#2017-10-05|6062.55
#2017-10-06|6060.43
#2017-10-09|6061.29
#2017-10-10|6060.68
#2017-10-11|6058.25
#2017-10-12|6063.77
#2017-10-13|6066.77
#2017-10-16|6067.85
#2017-10-17|6068.10
#2017-10-18|6067.43
#2017-10-19|6069.03
#2017-10-20|6067.40
#2017-10-23|6067.30
#2017-10-24|6063.51
#2017-10-25|6058.56
#2017-10-26|6063.53
#2017-10-27|6068.63
#2017-10-30|6070.31
#2017-10-31|6072.17
#2017-11-01|6071.90
#2017-11-02|6074.17
#2017-11-03|6074.79
#2017-11-06|6076.06
#2017-11-07|6076.22
#2017-11-08|6076.45
#2017-11-09|6073.73
#2017-11-10|6073.27
#2017-11-13|6074.07
#2017-11-14|6078.36
#2017-11-15|6080.49
#2017-11-16|6080.07
#2017-11-17|6080.47
#2017-11-20|6080.60
#2017-11-21|6082.09
#2017-11-22|6081.55
#2017-11-23|6083.65
#2017-11-24|6083.33
#2017-11-27|6084.89
#2017-11-28|6084.95
#2017-11-29|6082.25
#2017-11-30|6082.48
#2017-12-01|6083.52
#2017-12-04|6084.65
#2017-12-05|6084.90
#2017-12-06|6084.55
#2017-12-07|6084.72
#2017-12-08|6084.68
#2017-12-11|6085.46
#2017-12-12|6080.64
#2017-12-13|6080.95
#2017-12-14|6076.02
#2017-12-15|6076.03
#2017-12-18|6075.17
#2017-12-19|6072.75
#2017-12-20|6069.64
#2017-12-21|6067.54
#2017-12-22|6067.76
#2017-12-25| .
#2017-12-26| .
#2017-12-27|6068.13
#2017-12-28|6067.07
#2017-12-29|6062.86
#2018-01-01| .
#2018-01-02|6062.51
#2018-01-03|6064.85
#2018-01-04|6064.80
#2018-01-05|6067.51
#2018-01-08|6068.24
#2018-01-09|6067.79
#2018-01-10|6062.11
#2018-01-11|6057.22
#2018-01-12|6055.73
#2018-01-15|6057.69
#2018-01-16|6060.21
#2018-01-17|6059.90
#2018-01-18|6059.27
#2018-01-19|6060.33
#2018-01-22|6060.24
#2018-01-23|6062.63
#2018-01-24|6061.91
#2018-01-25|6058.48
#2018-01-26|6058.02
#2018-01-29|6054.91
#2018-01-30|6057.42
#2018-01-31|6059.62
#2018-02-01|6058.98
#2018-02-02|6056.48
#2018-02-05|6057.64
#2018-02-06|6059.86
#2018-02-07|6058.74
#2018-02-08|6053.61
#2018-02-09|6053.79
#2018-02-12|6053.90
#2018-02-13|6055.44
#2018-02-14|6053.77
#2018-02-15|6053.18
#2018-02-16|6056.55
#2018-02-19|6056.23
#2018-02-20|6066.62
#2018-02-21|6069.35
#2018-02-22|6071.38
#2018-02-23|6076.59
#2018-02-26|6075.57
#2018-02-27|6073.93
#2018-02-28|6075.33
#2018-03-01|6076.04
#2018-03-02|6075.68
#2018-03-05|6075.29
#2018-03-06|6072.39
#2018-03-07|6073.80
#2018-03-08|6072.43
#2018-03-09|6073.19
#2018-03-12|6075.47
#2018-03-13|6075.09
#2018-03-14|6079.23
#2018-03-15|6080.55
#2018-03-16|6082.01
#2018-03-19|6080.27
#2018-03-20|6080.05
#2018-03-21|6078.87
#2018-03-22|6082.33
#2018-03-23|6082.16
#2018-03-26|6081.90
#2018-03-27|6083.10
#2018-03-28|6085.60
#2018-03-29|6086.67
#2018-03-30| .
#2018-04-02|6086.67
#2018-04-03|6088.50
#2018-04-04|6090.51
#2018-04-05|6089.96
#2018-04-06|6090.68
#2018-04-09|6091.94
#2018-04-10|6091.04
#2018-04-11|6092.26
#2018-04-12|6096.35
#2018-04-13|6095.65
#2018-04-16|6094.73
#2018-04-17|6096.59
#2018-04-18|6096.60
#2018-04-19|6091.45
#2018-04-20|6090.42
#2018-04-23|6088.50
#2018-04-24|6087.27
#2018-04-25|6087.15
#2018-04-26|6092.67
#2018-04-27|6096.18
#2018-04-30|6095.88
#2018-05-01| .
#2018-05-02|6096.22
#2018-05-03|6098.52
#2018-05-04|6096.44
#2018-05-07|6096.46
#2018-05-08|6092.90
#2018-05-09|6089.92
#2018-05-10| .
#2018-05-11|6089.75
#2018-05-14|6087.39
#2018-05-15|6086.95
#2018-05-16|6090.24
#2018-05-17|6090.68
#2018-05-18|6091.13
#2018-05-21|6091.98
#2018-05-22|6091.90
#2018-05-23|6095.44
#2018-05-24|6097.60
#2018-05-25|6105.10
#2018-05-28|6108.41
#2018-05-29|6110.24
#2018-05-30|6107.97
#2018-05-31|6106.06
#2018-06-01|6102.03
#2018-06-04|6100.78
#2018-06-05|6101.30
#2018-06-06| .
#2018-06-07|6094.92
#2018-06-08|6099.08
#2018-06-11|6096.81
#2018-06-12|6096.65
#2018-06-13|6096.79
#2018-06-14|6101.41
#2018-06-15|6107.75
#2018-06-18|6109.16
#2018-06-19|6112.20
#2018-06-20|6111.46
#2018-06-21|6112.12
#2018-06-22| .
#2018-06-25|6112.06
#2018-06-26|6110.94
#2018-06-27|6111.35
#2018-06-28|6112.51
#2018-06-29|6112.16
#2018-07-02|6113.22
#2018-07-03|6107.11
#2018-07-04|6103.24
#2018-07-05|6101.91
#2018-07-06|6104.32
#2018-07-09|6105.08
#2018-07-10|6105.10
#2018-07-11|6106.75
#2018-07-12|6110.96
#2018-07-13|6113.77
#2018-07-16|6113.62
#2018-07-17|6113.99
#2018-07-18|6115.51
#2018-07-19|6115.62
#2018-07-20|6115.76
#2018-07-23|6114.11
#2018-07-24|6113.35
#2018-07-25|6112.22
#2018-07-26|6110.38
#2018-07-27|6109.53
#2018-07-30|6102.91
#2018-07-31|6103.49
#2018-08-01|6102.28
#2018-08-02|6102.94
#2018-08-03|6104.46
#2018-08-06|6106.41
#2018-08-07|6106.43
#2018-08-08|6108.64
#2018-08-09|6111.35
#2018-08-10|6115.94
#2018-08-13|6115.95
#2018-08-14|6114.61
#2018-08-15|6113.97
#2018-08-16|6113.37
#2018-08-17|6114.50
#2018-08-20|6114.55
#2018-08-21|6113.05
#2018-08-22|6114.18
#2018-08-23|6114.92
#2018-08-24|6114.34
#2018-08-27|6113.55
#2018-08-28|6113.36
#2018-08-29|6112.48
#2018-08-30|6111.98
#2018-08-31|6113.12
#2018-09-03|6113.19
#2018-09-04|6110.12
#2018-09-05|6107.91
#2018-09-06|6107.23
#2018-09-07|6105.69
#2018-09-10|6104.53
#2018-09-11|6105.11
#2018-09-12|6106.68
#2018-09-13|6104.77
#2018-09-14|6105.52
#2018-09-17|6100.20
#2018-09-18|6097.18
#2018-09-19|6095.46
#2018-09-20|6095.33
#2018-09-21|6098.08
#2018-09-24|6093.44
#2018-09-25|6092.20
#2018-09-26|6092.27
#2018-09-27|6091.84
#2018-09-28|6093.50
#2018-10-01|6090.39
#2018-10-02|6093.87
#2018-10-03|6092.40
#2018-10-04|6087.86
#2018-10-05|6084.96
#2018-10-08|6085.79
#2018-10-09|6085.85
#2018-10-10|6083.82
#2018-10-11|6078.33
#2018-10-12|6078.19
#2018-10-15|6079.04
#2018-10-16|6078.83
#2018-10-17|6079.97
#2018-10-18|6078.40
#2018-10-19|6080.05
#2018-10-22|6076.74
#2018-10-23|6079.54
#2018-10-24|6083.52
#2018-10-25|6085.11
#2018-10-26|6088.90
#2018-10-29|6088.14
#2018-10-30|6090.13
#2018-10-31|6090.42
#2018-11-01|6088.86
#2018-11-02|6086.80
#2018-11-05|6087.72
#2018-11-06|6089.25
#2018-11-07|6088.64
#2018-11-08|6085.87
#2018-11-09|6087.09
#2018-11-12|6088.63
#2018-11-13|6088.92
#2018-11-14|6091.40
#2018-11-15|6095.17
#2018-11-16|6095.89
#2018-11-19|6094.46
#2018-11-20|6095.79
#2018-11-21|6095.35
#2018-11-22|6095.90
#2018-11-23|6097.72
#2018-11-26|6096.58
#2018-11-27|6098.60
#2018-11-28|6099.42
#2018-11-29|6102.85
#2018-11-30|6103.55
#2018-12-03|6101.24
#2018-12-04|6104.33
#2018-12-05|6104.10
#2018-12-06|6105.84
#2018-12-07|6103.87
#2018-12-10|6104.56
#2018-12-11|6105.41
#2018-12-12|6111.10
#2018-12-13|6110.35
#2018-12-14|6110.85
#2018-12-17|6109.40
#2018-12-18|6109.14
#2018-12-19|6108.64
#2018-12-20|6105.49
#2018-12-21|6106.92
#2018-12-24| .
#2018-12-25| .
#2018-12-26|6106.92
#2018-12-27|6108.56
#2018-12-28|6107.06
#2018-12-31| .
#2019-01-01| .
#2019-01-02|6113.40
#2019-01-03|6114.43
#2019-01-04|6113.73
#2019-01-07|6112.96
#2019-01-08|6110.81
#2019-01-09|6108.31
#2019-01-10|6108.12
#2019-01-11|6110.22
#2019-01-14|6110.57
#2019-01-15|6110.30
#2019-01-16|6107.99
#2019-01-17|6108.00
#2019-01-18|6106.38
#2019-01-21|6105.98
#2019-01-22|6107.52
#2019-01-23|6107.88
#2019-01-24|6111.31
#2019-01-25|6110.48
#2019-01-28|6108.66
#2019-01-29|6109.14
#2019-01-30|6111.91
#2019-01-31|6115.21
#2019-02-01|6116.74
#2019-02-04|6115.48
#2019-02-05|6115.51
#2019-02-06|6117.57
#2019-02-07|6121.72
#2019-02-08|6127.08
#2019-02-11|6126.16
#2019-02-12|6124.66
#2019-02-13|6121.11
#2019-02-14|6122.68
#2019-02-15|6120.64
#2019-02-18|6120.04
#2019-02-19|6129.08
#2019-02-20|6129.98
#2019-02-21|6127.62
#2019-02-22|6129.85
#2019-02-25|6129.32
#2019-02-26|6130.59
#2019-02-27|6128.48
#2019-02-28|6121.30
#2019-03-01|6118.33
#2019-03-04|6119.01
#2019-03-05|6117.92
#2019-03-06|6121.21
#2019-03-07|6129.28
#2019-03-08|6131.23
#2019-03-11|6132.20
#2019-03-12|6133.56
#2019-03-13|6133.63
#2019-03-14|6131.58
#2019-03-15|6129.11
#2019-03-18|6129.18
#2019-03-19|6129.27
#2019-03-20|6129.91
#2019-03-21|6133.46
#2019-03-22|6139.16
#2019-03-25|6138.63
#2019-03-26|6138.86
#2019-03-27|6144.68
#2019-03-28|6143.40
#2019-03-29|6138.82
#2019-04-01|6136.04
#2019-04-02|6135.19
#2019-04-03|6132.18
#2019-04-04|6132.39
#2019-04-05|6131.89
#2019-04-08|6132.10
#2019-04-09|6133.64
#2019-04-10|6137.93
#2019-04-11|6136.70
#2019-04-12|6133.57
#2019-04-15|6131.84
#2019-04-16|6132.32
#2019-04-17|6130.86
#2019-04-18|6132.45
#2019-04-19| .
#2019-04-22| .
#2019-04-23|6132.68
#2019-04-24|6134.95
#2019-04-25|6148.60
#2019-04-26|6152.66
#2019-04-29|6152.25
#2019-04-30|6151.12
#2019-05-01| .
#2019-05-02|6152.65
#2019-05-03|6151.78
#2019-05-06|6152.22
#2019-05-07|6156.89
#2019-05-08|6158.34
#2019-05-09|6159.52
#2019-05-10|6159.12
#2019-05-13|6159.67
#2019-05-14|6159.90
#2019-05-15|6162.48
#2019-05-16|6161.29
#2019-05-17|6161.48
#2019-05-20|6159.82
#2019-05-21|6158.65
#2019-05-22|6157.31
#2019-05-23|6157.89
#2019-05-24|6157.11
#2019-05-27|6157.79
#2019-05-28|6158.41
#2019-05-29|6159.54
#2019-05-30| .
#2019-05-31|6162.16
#2019-06-03|6165.71
#2019-06-04|6169.06
#2019-06-05|6168.69
#2019-06-06| .
#2019-06-07|6175.74
#2019-06-10|6174.96
#2019-06-11|6180.81
#2019-06-12|6182.93
#2019-06-13|6187.32
#2019-06-14|6182.82
#2019-06-17|6181.28
#2019-06-18|6195.82
#2019-06-19|6193.27
#2019-06-20|6193.88
#2019-06-21| .
#2019-06-24|6193.19
#2019-06-25|6194.91
#2019-06-26|6193.33
#2019-06-27|6190.51
#2019-06-28|6190.32
#2019-07-01|6189.66
#2019-07-02|6190.23
#2019-07-03|6188.59
#2019-07-04|6188.60
#2019-07-05|6185.62
#2019-07-08|6184.35
#2019-07-09|6179.20
#2019-07-10|6173.31
#2019-07-11|6169.75
#2019-07-12|6164.43
#2019-07-15|6168.99
#2019-07-16|6174.29
#2019-07-17|6179.18
#2019-07-18|6181.89
#2019-07-19|6185.07
#2019-07-22|6187.35
#2019-07-23|6188.65
#2019-07-24|6192.06
#2019-07-25|6191.46
#2019-07-26|6194.86
#2019-07-29|6197.06
#2019-07-30|6206.44
#2019-07-31|6207.86
#2019-08-01|6205.45
#2019-08-02|6208.51
#2019-08-05|6211.58
#2019-08-06|6210.21
#2019-08-07|6216.29
#2019-08-08|6210.89
#2019-08-09|6211.20
#2019-08-12|6214.08
#2019-08-13|6214.01
#2019-08-14|6218.90
#2019-08-15|6226.58
#2019-08-16|6230.94
#2019-08-19|6226.39
#2019-08-20|6227.56
#2019-08-21|6222.20
#2019-08-22|6219.41
#2019-08-23|6220.91
#2019-08-26|6222.35
#2019-08-27|6225.03
#2019-08-28|6229.68
#2019-08-29|6229.75
#2019-08-30|6231.85
#2019-09-02|6229.61
#2019-09-03|6232.66
#2019-09-04|6229.09
#2019-09-05|6211.60
#2019-09-06|6210.64
#2019-09-09|6205.00
#2019-09-10|6213.32
#2019-09-11|6210.80
#2019-09-12|6204.25
#2019-09-13|6195.02
#2019-09-16|6192.67
#2019-09-17|6199.91
#2019-09-18|6203.90
#2019-09-19|6196.19
#2019-09-20|6193.78
#2019-09-23|6198.85
#2019-09-24|6200.75
#2019-09-25|6201.60
#2019-09-26|6200.44
#2019-09-27|6202.85
#2019-09-30|6202.73
#2019-10-01|6206.37
#2019-10-02|6209.35
#2019-10-03|6218.23
#2019-10-04|6215.62
#2019-10-07|6216.22
#2019-10-08|6216.04
#2019-10-09|6212.98
#2019-10-10|6196.75
#2019-10-11|6188.90
#2019-10-14|6188.42
#2019-10-15|6186.51
#2019-10-16|6178.55
#2019-10-17|6180.70
#2019-10-18|6177.08
#2019-10-21|6171.90
#2019-10-22|6173.50
#2019-10-23|6170.68
#2019-10-24|6163.75
#2019-10-25|6160.61
#2019-10-28|6155.88
#2019-10-29|6157.96
#2019-10-30|6158.10
#2019-10-31|6162.07
#2019-11-01|6161.48
#2019-11-04|6156.61
#2019-11-05|6152.63
#2019-11-06|6153.21
#2019-11-07|6149.67
#2019-11-08|6147.82
#2019-11-11|6148.00
#2019-11-12|6148.79
#2019-11-13|6153.35
#2019-11-14|6155.14
#2019-11-15|6153.90
#2019-11-18|6154.43
#2019-11-19|6154.09
#2019-11-20|6155.89
#2019-11-21|6153.11
#2019-11-22|6153.14
#2019-11-25|6152.59
#2019-11-26|6153.00
#2019-11-27|6151.49
#2019-11-28|6149.65
#2019-11-29|6145.14
#2019-12-02|6141.93
#2019-12-03|6146.46
#2019-12-04|6147.19
#2019-12-05|6144.71
#2019-12-06|6146.54
#2019-12-09|6150.37
#2019-12-10|6151.44
#2019-12-11|6150.28
#2019-12-12|6149.01
#2019-12-13|6146.57
#2019-12-16|6149.27
#2019-12-17|6149.36
#2019-12-18|6147.28
#2019-12-19|6143.17
#2019-12-20|6142.79
#2019-12-23|6144.01
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|6142.57
#2019-12-30|6138.45
#2019-12-31| .
#2020-01-01| .
#2020-01-02|6138.46
#2020-01-03|6142.88
#2020-01-06| .
#2020-01-07|6143.26
#2020-01-08|6142.67
#2020-01-09|6139.50
#2020-01-10|6138.38
#2020-01-13|6137.99
#2020-01-14|6138.62
#2020-01-15|6141.81
#2020-01-16|6142.85
#2020-01-17|6142.97
#2020-01-20|6142.91
#2020-01-21|6143.95
#2020-01-22|6146.81
#2020-01-23|6148.72
#2020-01-24|6150.04
#2020-01-27|6157.52
#2020-01-28|6158.44
#2020-01-29|6160.19
#2020-01-30|6162.66
#2020-01-31|6164.95
#2020-02-03|6164.61
#2020-02-04|6160.40
#2020-02-05|6155.91
#2020-02-06|6155.84
#2020-02-07|6157.68
#2020-02-10|6158.50
#2020-02-11|6160.23
#2020-02-12|6160.26
#2020-02-13|6161.86
#2020-02-14|6163.43
#2020-02-17|6163.99
#2020-02-18|6164.55
#2020-02-19|6172.84
#2020-02-20|6176.17
#2020-02-21|6177.90
#2020-02-24|6182.23
#2020-02-25|6182.56
#2020-02-26|6182.19
#2020-02-27|6184.50
#2020-02-28|6184.27
#2020-03-02|6192.62
#2020-03-03|6186.79
#2020-03-04|6189.19
#2020-03-05|6193.53
#2020-03-06|6196.80
#2020-03-09|6204.68
#2020-03-10|6189.57
#2020-03-11|6188.17
#2020-03-12|6170.15
#2020-03-13|6148.12
#2020-03-16|6126.11
#2020-03-17|6143.95
#2020-03-18|6132.82
#2020-03-19|6119.19
#2020-03-20|6122.61
#2020-03-23|6126.28
#2020-03-24|6129.27
#2020-03-25|6127.69
#2020-03-26|6134.24
#2020-03-27|6145.49
#2020-03-30|6154.38
#2020-03-31|6154.28
#2020-04-01|6157.05
#2020-04-02|6163.18
#2020-04-03|6163.99
#2020-04-06|6162.30
#2020-04-07|6155.72
#2020-04-08|6153.46
#2020-04-09|6151.18
#2020-04-10| .
#2020-04-13| .
#2020-04-14|6157.07
#2020-04-15|6163.89
#2020-04-16|6162.40
#2020-04-17|6163.03
#2020-04-20|6161.77
#2020-04-21|6161.28
#2020-04-22|6158.42
#2020-04-23|6158.79
#2020-04-24|6163.59
#2020-04-27|6169.76
#2020-04-28|6171.34
#2020-04-29|6177.28
#2020-04-30|6177.21
#2020-05-01| .
#2020-05-04|6179.67
#2020-05-05|6182.62
#2020-05-06|6178.12
#2020-05-07|6177.56
#2020-05-08|6177.58
#2020-05-11|6174.83
#2020-05-12|6174.72
#2020-05-13|6181.94
#2020-05-14|6186.46
#2020-05-15|6188.25
#2020-05-18|6188.68
#2020-05-19|6185.68
#2020-05-20|6184.65
#2020-05-21| .
#2020-05-22|6186.72
#2020-05-25|6187.07
#2020-05-26|6184.58
#2020-05-27|6184.14
#2020-05-28|6183.93
#2020-05-29|6183.13
#2020-06-01|6179.88
#2020-06-02|6179.81
#2020-06-03|6175.81
#2020-06-04|6173.54
#2020-06-05|6173.48
#2020-06-08|6172.05
#2020-06-09|6173.47
#2020-06-10|6170.89
#2020-06-11|6178.33
#2020-06-12|6181.43
#2020-06-15|6185.87
#2020-06-16|6185.95
#2020-06-17|6188.45
#2020-06-18|6188.36
#2020-06-19| .
#2020-06-22|6193.26
#2020-06-23|6192.32
#2020-06-24|6192.30
#2020-06-25|6196.96
#2020-06-26|6199.37
#2020-06-29|6198.99
#2020-06-30|6201.24
#2020-07-01|6205.65
#2020-07-02|6207.49
#2020-07-03|6208.21
#2020-07-06|6207.79
#2020-07-07|6206.89
#2020-07-08|6208.76
#2020-07-09|6209.14
#2020-07-10|6210.93
#2020-07-13|6207.42
#2020-07-14|6208.48
#2020-07-15|6207.91
#2020-07-16|6208.72
#2020-07-17|6208.44
#2020-07-20|6209.17
#2020-07-21|6209.63
#2020-07-22|6212.54
#2020-07-23|6211.84
#2020-07-24|6209.32
#2020-07-27|6208.43
#2020-07-28|6208.50
#2020-07-29|6207.58
#2020-07-30|6207.42
#2020-07-31|6205.49
#2020-08-03|6203.86
#2020-08-04|6205.39
#2020-08-05|6206.14
#2020-08-06|6207.88
#2020-08-07|6208.93
#2020-08-10|6210.24
#2020-08-11|6210.44
#2020-08-12|6207.88
#2020-08-13|6207.96
#2020-08-14|6208.64
#2020-08-17|6209.14
#2020-08-18|6211.20
#2020-08-19|6212.48
#2020-08-20|6214.87
#2020-08-21|6217.54
#2020-08-24|6217.70
#2020-08-25|6215.41
#2020-08-26|6213.62
#2020-08-27|6214.75
#2020-08-28|6212.91
#2020-08-31|6211.94
#2020-09-01|6212.62
#2020-09-02|6216.80
#2020-09-03|6220.58
#2020-09-04|6221.70
#2020-09-07|6222.51
#2020-09-08|6225.12
#2020-09-09|6223.25
#2020-09-10|6221.32
#2020-09-11|6222.80
#2020-09-14|6223.94
#2020-09-15|6223.90
#2020-09-16|6224.42
#2020-09-17|6224.97
#2020-09-18|6225.05
#2020-09-21|6226.50
#2020-09-22|6224.83
#2020-09-23|6224.30
#2020-09-24|6225.54
#2020-09-25|6225.73
#2020-09-28|6225.68
#2020-09-29|6225.80
#2020-09-30|6224.70
#2020-10-01|6224.72
#2020-10-02|6225.49
#2020-10-05|6224.03
#2020-10-06|6223.51
#2020-10-07|6222.21
#2020-10-08|6223.38
#2020-10-09|6225.56
#2020-10-12|6226.19
#2020-10-13|6229.35
#2020-10-14|6231.72
#2020-10-15|6233.93
#2020-10-16|6232.86
#2020-10-19|6232.00
#2020-10-20|6230.78
#2020-10-21|6229.12
#2020-10-22|6228.13
#2020-10-23|6224.60
#2020-10-26|6224.43
#2020-10-27|6226.04
#2020-10-28|6228.00
#2020-10-29|6229.27
#2020-10-30|6230.12
#2020-11-02|6229.59
#2020-11-03|6228.34
#2020-11-04|6228.15
#2020-11-05|6227.01
#2020-11-06|6226.87
#2020-11-09|6221.62
#2020-11-10|6218.72
#2020-11-11|6220.01
#2020-11-12|6220.65
#2020-11-13|6223.84
#2020-11-16|6223.20
#2020-11-17|6223.10
#2020-11-18|6223.82
#2020-11-19|6224.85
#2020-11-20|6225.75
#2020-11-23|6227.10
#2020-11-24|6227.18
#2020-11-25|6227.15
#2020-11-26|6233.38
#2020-11-27|6235.48
#2020-11-30|6235.75
#2020-12-01|6234.19
#2020-12-02|6232.93
#2020-12-03|6233.01
#2020-12-04|6232.51
#2020-12-07|6234.17
#2020-12-08|6237.49
#2020-12-09|6238.06
#2020-12-10|6241.23
#2020-12-11|6243.87
#2020-12-14|6244.64
#2020-12-15|6245.72
#2020-12-16|6241.21
#2020-12-17|6241.10
#2020-12-18|6238.25
#2020-12-21|6237.86
#2020-12-22|6236.93
#2020-12-23|6236.61
#2020-12-24| .
#2020-12-25| .
#2020-12-28|6233.89
#2020-12-29|6234.48
#2020-12-30|6233.25
#2020-12-31| .
#2021-01-01| .
#2021-01-04|6235.09
#2021-01-05|6234.69
#2021-01-06| .
#2021-01-07|6231.40
#2021-01-08|6230.27
#2021-01-11|6228.78
#2021-01-12|6226.43
#2021-01-13|6229.05
#2021-01-14|6233.61
#2021-01-15|6233.12
#2021-01-18|6232.32
#2021-01-19|6231.62
#2021-01-20|6232.21
#2021-01-21|6231.92
#2021-01-22|6232.94
#2021-01-25|6235.60
#2021-01-26|6236.38
#2021-01-27|6238.52
#2021-01-28|6238.23
#2021-01-29|6236.07
#2021-02-01|6235.73
#2021-02-02|6235.10
#2021-02-03|6233.37
#2021-02-04|6231.18
#2021-02-05|6231.14
#2021-02-08|6227.45
#2021-02-09|6226.97
#2021-02-10|6227.96
#2021-02-11|6228.05
#2021-02-12|6225.26
#2021-02-15|6221.18
#2021-02-16|6218.99
#2021-02-17|6218.33
#2021-02-18|6216.78
#2021-02-19|6215.38
#2021-02-22|6217.43
#2021-02-23|6214.09
#2021-02-24|6212.75
#2021-02-25|6204.54
#2021-02-26|6202.89
#2021-03-01|6204.85
#2021-03-02|6204.88
#2021-03-03|6203.26
#2021-03-04|6201.09
#2021-03-05|6197.80
#2021-03-08|6196.80
#2021-03-09|6201.29
#2021-03-10|6203.09
#2021-03-11|6207.84
#2021-03-12|6205.03
#2021-03-15|6207.54
#2021-03-16|6208.84
#2021-03-17|6206.30
#2021-03-18|6203.66
#2021-03-19|6205.39
#2021-03-22|6207.78
#2021-03-23|6211.07
#2021-03-24|6211.65
#2021-03-25|6214.62
#2021-03-26|6212.00
#2021-03-29|6211.32
#2021-03-30|6208.16
#2021-03-31|6210.98
#2021-04-01|6211.85
#2021-04-02| .
#2021-04-05| .
#2021-04-06|6212.70
#2021-04-07|6215.25
#2021-04-08|6218.56
#2021-04-09|6217.38
#2021-04-12|6217.55
#2021-04-13|6217.09
#2021-04-14|6216.40
#2021-04-15|6216.02
#2021-04-16|6215.72
#2021-04-19|6214.02
#2021-04-20|6214.59
#2021-04-21|6216.54
#2021-04-22|6216.96
#2021-04-23|6216.21
#2021-04-26|6216.13
#2021-04-27|6215.97
#2021-04-28|6214.87
#2021-04-29|6211.57
#2021-04-30|6212.18
#2021-05-03|6212.08
#2021-05-04|6214.02
#2021-05-05|6213.55
#2021-05-06|6213.36
#2021-05-07|6214.65
#2021-05-10|6212.69
#2021-05-11|6210.13
#2021-05-12|6210.39
#2021-05-13| .
#2021-05-14|6207.74
#2021-05-17|6206.97
#2021-05-18|6206.42
#2021-05-19|6204.95
#2021-05-20|6202.56
#2021-05-21|6203.97
#2021-05-24|6204.15
#2021-05-25|6206.29
#2021-05-26|6208.60
#2021-05-27|6206.63
#2021-05-28|6205.75
#2021-05-31|6203.96
#2021-06-01|6204.10
#2021-06-02|6204.68
#2021-06-03|6203.93
#2021-06-04|6205.20
#2021-06-07|6204.64
#2021-06-08|6208.07
#2021-06-09|6212.92
#2021-06-10|6213.09
#2021-06-11|6216.04
#2021-06-14|6215.86
#2021-06-15|6213.72
#2021-06-16|6214.57
#2021-06-17|6209.47
#2021-06-18|6208.30
#2021-06-21|6205.98
#2021-06-22|6204.07
#2021-06-23|6204.55
#2021-06-24|6203.34
#2021-06-25| .
#2021-06-28|6201.86
#2021-06-29|6201.70
#2021-06-30|6202.91
#2021-07-01|6208.11
#2021-07-02|6210.45
#2021-07-05|6210.33
#2021-07-06|6212.94
#2021-07-07|6218.10
#2021-07-08|6221.75
#2021-07-09|6219.63
#2021-07-12|6220.71
#2021-07-13|6220.03
#2021-07-14|6218.97
#2021-07-15|6221.00
#2021-07-16|6221.88
#2021-07-19|6224.18
#2021-07-20|6227.87
#2021-07-21|6225.46
#2021-07-22|6225.39
#2021-07-23|6225.57
#2021-07-26|6225.80
#2021-07-27|6227.79
#2021-07-28|6227.90
#2021-07-29|6228.42
#2021-07-30|6228.71
#2021-08-02|6229.74
#2021-08-03|6229.65
#2021-08-04|6230.31
#2021-08-05|6231.01
#2021-08-06|6227.33
#2021-08-09|6228.05
#2021-08-10|6228.27
#2021-08-11|6226.72
#2021-08-12|6225.33
#2021-08-13|6224.69
#2021-08-16|6226.34
#2021-08-17|6227.00
#2021-08-18|6228.68
#2021-08-19|6230.01
#2021-08-20|6231.03
#2021-08-23|6230.19
#2021-08-24|6230.49
#2021-08-25|6227.46
#2021-08-26|6225.49
#2021-08-27|6225.62
#2021-08-30|6225.86
#2021-08-31|6224.28
#2021-09-01|6222.73
#2021-09-02|6223.37
#2021-09-03|6221.02
#2021-09-06|6220.85
#2021-09-07|6217.67
#2021-09-08|6217.88
#2021-09-09|6219.45
#2021-09-10|6218.10
#2021-09-13|6217.43
#2021-09-14|6211.32
#2021-09-15|6209.77
#2021-09-16|6207.00
#2021-09-17|6203.32
#2021-09-20|6205.54
#2021-09-21|6210.40
#2021-09-22|6208.82
#2021-09-23|6202.73
#2021-09-24|6200.49
#2021-09-27|6199.14
#2021-09-28|6195.04
#2021-09-29|6196.14
#2021-09-30|6193.74
#2021-10-01|6197.96
#2021-10-04|6194.39
#2021-10-05|6194.97
#2021-10-06|6196.08
#2021-10-07|6198.50
#2021-10-08|6197.05
#2021-10-11|6192.45
#2021-10-12|6191.56
#2021-10-13|6192.09
#2021-10-14|6197.67
#2021-10-15|6194.62
#2021-10-18|6185.31
#2021-10-19|6182.78
#2021-10-20|6187.10
#2021-10-21|6184.08
#2021-10-22|6180.70
#2021-10-25|6182.09
#2021-10-26|6183.97
#2021-10-27|6183.92
#2021-10-28|6167.47
#2021-10-29|6153.45
#2021-11-01|6152.73
#2021-11-02|6165.11
#2021-11-03|6167.73
#2021-11-04|6176.98
#2021-11-05|6180.08
#2021-11-08|6181.79
#2021-11-09|6183.14
#2021-11-10|6177.43
#2021-11-11|6166.29
#2021-11-12|6169.22
#2021-11-15|6165.21
#2021-11-16|6164.66
#2021-11-17|6162.96
#2021-11-18|6168.13
#2021-11-19|6175.20
#2021-11-22|6174.34
#2021-11-23|6169.41
#2021-11-24|6168.09
#2021-11-25|6164.12
#2021-11-26|6171.40
#2021-11-29|6172.23
#2021-11-30|6180.93
#2021-12-01|6176.86
#2021-12-02|6186.49
#2021-12-03|6184.63
#2021-12-06|6188.23
#2021-12-07|6189.08
#2021-12-08|6188.08
#2021-12-09|6191.93
#2021-12-10|6188.87
#2021-12-13|6189.67
#2021-12-14|6187.53
#2021-12-15|6187.51
#2021-12-16|6183.12
#2021-12-17|6185.59
#2021-12-20|6187.23
#2021-12-21|6185.99
#2021-12-22|6183.81
#2021-12-23|6181.26
#2021-12-24| .
#2021-12-27|6179.29
#2021-12-28|6179.21
#2021-12-29|6177.60
#2021-12-30|6175.24
#2021-12-31| .
#2022-01-03|6165.89
#2022-01-04|6163.15
#2022-01-05|6160.81
#2022-01-06| .
#2022-01-07|6152.93
#2022-01-10|6146.68
#2022-01-11|6141.60
#2022-01-12|6145.74
#2022-01-13|6148.38
#2022-01-14|6147.90
#2022-01-17|6145.18
#2022-01-18|6144.97
#2022-01-19|6143.53
#2022-01-20|6146.36
#2022-01-21|6151.35
#2022-01-24|6153.32
#2022-01-25|6154.19
#2022-01-26|6154.86
#2022-01-27|6149.92
#2022-01-28|6145.03
#2022-01-31|6136.90
#2022-02-01|6134.37
#2022-02-02|6129.36
#2022-02-03|6111.55
#2022-02-04|6095.91
#2022-02-07|6087.32
#2022-02-08|6086.06
#2022-02-09|6088.65
#2022-02-10|6098.13
#2022-02-11|6096.53
#2022-02-14|6095.82
#2022-02-15|6093.05
#2022-02-16|6102.83
#2022-02-17|6105.28
#2022-02-18|6098.18
#2022-02-21|6095.38
#2022-02-22|6085.15
#2022-02-23|6077.29
#2022-02-24|6080.62
#2022-02-25|6081.14
#2022-02-28|6086.36
#2022-03-01|6112.59
#2022-03-02|6118.46
#2022-03-03|6105.74
#2022-03-04|6112.54
#2022-03-07|6100.21
#2022-03-08|6089.56
#2022-03-09|6082.79
#2022-03-10|6063.41
#2022-03-11|6056.92
#2022-03-14|6040.48
#2022-03-15|6043.35
#2022-03-16|6033.61
#2022-03-17|6030.92
#2022-03-18|6035.41
#2022-03-21|6027.50
#2022-03-22|6011.22
#2022-03-23|6005.97
#2022-03-24|5993.84
#2022-03-25|5983.12
#2022-03-28|5973.20
#2022-03-29|5961.75
#2022-03-30|5949.10
#2022-03-31|5965.88
#2022-04-01|5968.45
#2022-04-04|5979.70
#2022-04-05|5971.91
#2022-04-06|5958.38
#2022-04-07|5953.71
#2022-04-08|5947.25
#2022-04-11|5933.72
#2022-04-12|5938.42
#2022-04-13|5944.47
#2022-04-14|5937.99
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5931.07
#2022-04-20|5935.18
#2022-04-21|5931.20
#2022-04-22|5924.25
#2022-04-25|5931.53
#2022-04-26|5934.33
#2022-04-27|5937.63
#2022-04-28|5914.76
#2022-04-29|5899.99
#2022-05-02|5887.64
#2022-05-03|5875.36
#2022-05-04|5853.96
#2022-05-05|5859.80
#2022-05-06|5848.39
#2022-05-09|5845.76
#2022-05-10|5855.66
#2022-05-11|5850.65
#2022-05-12|5865.91
#2022-05-13|5864.94
#2022-05-16|5860.55
#2022-05-17|5848.34
#2022-05-18|5845.00
#2022-05-19|5851.18
#2022-05-20|5848.38
#2022-05-23|5848.50
#2022-05-24|5851.46
#2022-05-25|5858.13
#2022-05-26| .
#2022-05-27|5864.88
#2022-05-30|5863.11
#2022-05-31|5857.07
#2022-06-01|5857.46
#2022-06-02|5848.69
#2022-06-03|5840.96
#2022-06-06| .
#2022-06-07|5836.83
#2022-06-08|5830.57
#2022-06-09|5820.75
#2022-06-10|5810.30
#2022-06-13|5782.28
#2022-06-14|5746.00
#2022-06-15|5729.89
#2022-06-16|5692.40
#2022-06-17|5706.25
#2022-06-20|5704.87
#2022-06-21|5701.68
#2022-06-22|5717.41
#2022-06-23|5745.27
#2022-06-24| .
#2022-06-27|5740.50
#2022-06-28|5730.75
#2022-06-29|5748.60
#2022-06-30|5784.36
#2022-07-01|5824.23
#2022-07-04|5816.42
#2022-07-05|5838.08
#2022-07-06|5871.04
#2022-07-07|5861.78
#2022-07-08|5854.34
#2022-07-11|5853.88
#2022-07-12|5864.45
#2022-07-13|5852.93
#2022-07-14|5818.63
#2022-07-15|5814.12
#2022-07-18|5797.00
#2022-07-19|5788.26
#2022-07-20|5791.14
#2022-07-21|5781.14
#2022-07-22|5816.95
#2022-07-25|5817.78
#2022-07-26|5839.48
#2022-07-27|5840.35
#2022-07-28|5863.33
#2022-07-29|5861.34
#2022-08-01|5869.35
#2022-08-02|5872.42
#2022-08-03|5860.96
#2022-08-04|5872.78
#2022-08-05|5854.29
#2022-08-08|5857.25
#2022-08-09|5855.58
#2022-08-10|5865.60
#2022-08-11|5864.12
#2022-08-12|5870.80
#2022-08-15|5880.96
#2022-08-16|5876.48
#2022-08-17|5858.36
#2022-08-18|5854.89
#2022-08-19|5833.70
#2022-08-22|5819.49
#2022-08-23|5801.44
#2022-08-24|5782.78
#2022-08-25|5780.95
#2022-08-26|5762.96
#2022-08-29|5736.20
#2022-08-30|5745.98
#2022-08-31|5751.91
#2022-09-01|5756.78
#2022-09-02|5765.53
#2022-09-05|5755.39
#2022-09-06|5750.12
#2022-09-07|5761.70
#2022-09-08|5751.63
#2022-09-09|5752.49
#2022-09-12|5756.91
#2022-09-13|5750.61
#2022-09-14|5743.94
#2022-09-15|5747.24
#2022-09-16|5742.75
#2022-09-19|5738.48
#2022-09-20|5723.51
#2022-09-21|5734.37
#2022-09-22|5722.46
#2022-09-23|5706.97
#2022-09-26|5691.95
#2022-09-27|5690.35
#2022-09-28|5696.61
#2022-09-29|5690.57
#2022-09-30|5707.12
#2022-10-03|5715.64
#2022-10-04|5740.19
#2022-10-05|5736.15
#2022-10-06|5735.09
#2022-10-07|5720.81
#2022-10-10|5722.04
#2022-10-11|5713.91
#2022-10-12|5715.60
#2022-10-13|5721.53
#2022-10-14|5734.13
#2022-10-17|5737.79
#2022-10-18|5740.04
#2022-10-19|5733.38
#2022-10-20|5731.11
#2022-10-21|5725.67
#2022-10-24|5738.47
#2022-10-25|5745.33
#2022-10-26|5747.44
#2022-10-27|5765.36
#2022-10-28|5758.45
#2022-10-31|5751.65
#2022-11-01|5758.15
#2022-11-02|5758.48
#2022-11-03|5757.84
#2022-11-04|5762.01
#2022-11-07|5764.85
#2022-11-08|5764.17
#2022-11-09|5771.56
#2022-11-10|5799.29
#2022-11-11|5789.87
#2022-11-14|5802.34
#2022-11-15|5807.69
#2022-11-16|5814.53
#2022-11-17|5809.01
#2022-11-18|5808.70
#2022-11-21|5813.72
#2022-11-22|5813.28
#2022-11-23|5812.50
#2022-11-24|5824.29
#2022-11-25|5809.72
#2022-11-28|5807.36
#2022-11-29|5818.80
#2022-11-30|5814.07
#2022-12-01|5832.62
#2022-12-02|5828.92
#2022-12-05|5823.26
#2022-12-06|5831.80
#2022-12-07|5840.89
#2022-12-08|5848.24
#2022-12-09|5855.10
#2022-12-12|5858.65
#2022-12-13|5863.59
#2022-12-14|5864.77
#2022-12-15|5841.87
#2022-12-16|5811.64
#2022-12-19|5813.31
#2022-12-20|5802.76
#2022-12-21|5795.22
#2022-12-22|5784.70
#2022-12-23|5783.99
#2022-12-26| .
#2022-12-27|5770.37
#2022-12-28|5773.05
#2022-12-29|5778.93
#2022-12-30|5780.42
#2023-01-02|5785.71
#2023-01-03|5793.68
#2023-01-04|5811.47
#2023-01-05|5810.84
#2023-01-06| .
#2023-01-09|5817.99
#2023-01-10|5824.34
#2023-01-11|5849.34
#2023-01-12|5862.04
#2023-01-13|5852.21
#2023-01-16|5846.65
#2023-01-17|5864.27
#2023-01-18|5873.54
#2023-01-19|5862.48
#2023-01-20|5854.32
#2023-01-23|5851.52
#2023-01-24|5853.88
#2023-01-25|5866.85
#2023-01-26|5866.41
#2023-01-27|5861.65
#2023-01-30|5860.27
#2023-01-31|5868.13
#2023-02-01|5872.75
#2023-02-02|5903.71
#2023-02-03|5893.70
#2023-02-06|5882.41
#2023-02-07|5883.23
#2023-02-08|5878.12
#2023-02-09|5865.43
#2023-02-10|5831.90
#2023-02-13|5826.02
#2023-02-14|5820.71
#2023-02-15|5812.85
#2023-02-16|5819.41
#2023-02-17|5811.14
#2023-02-20|5787.18
#2023-02-21|5757.95
#2023-02-22|5765.20
#2023-02-23|5776.35
#2023-02-24|5757.19
#2023-02-27|5752.11
#2023-02-28|5752.31
#2023-03-01|5753.38
#2023-03-02|5759.56
#2023-03-03|5764.56
#2023-03-06|5760.26
#2023-03-07|5761.23
#2023-03-08|5765.79
#2023-03-09|5763.15
#2023-03-10|5784.43
#2023-03-13|5830.34
#2023-03-14|5814.05
#2023-03-15|5818.57
#2023-03-16|5812.17
#2023-03-17|5822.86
#2023-03-20|5833.40
#2023-03-21|5827.48
#2023-03-22|5810.87
#2023-03-23|5825.53
#2023-03-24|5846.32
#2023-03-27|5832.49
#2023-03-28|5833.18
#2023-03-29|5835.06
#2023-03-30|5823.97
#2023-03-31|5825.71
#2023-04-03|5834.54
#2023-04-04|5838.46
#2023-04-05|5859.87
#2023-04-06|5863.46
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5842.38
#2023-04-12|5835.26
#2023-04-13|5840.45
#2023-04-14|5835.48
#2023-04-17|5821.70
#2023-04-18|5817.86
#2023-04-19|5805.56
#2023-04-20|5813.71
#2023-04-21|5812.35
#2023-04-24|5810.73
#2023-04-25|5822.20
#2023-04-26|5844.00
#2023-04-27|5844.34
#2023-04-28|5857.30
#2023-05-01| .
#2023-05-02|5854.34
#2023-05-03|5860.02
#2023-05-04|5868.56
#2023-05-05|5867.16
#2023-05-08|5860.11
#2023-05-09|5855.59
#2023-05-10|5858.66
#2023-05-11|5871.66
#2023-05-12|5866.18
#2023-05-15|5866.55
#2023-05-16|5864.77
#2023-05-17|5864.83
#2023-05-18| .
#2023-05-19|5841.06
#2023-05-22|5844.84
#2023-05-23|5834.95
#2023-05-24|5832.63
#2023-05-25|5818.73
#2023-05-26|5811.60
#2023-05-29|5819.58
#2023-05-30|5826.68
#2023-05-31|5838.21
#2023-06-01|5845.70
#2023-06-02|5841.06
#2023-06-05|5833.69
#2023-06-06| .
#2023-06-07|5831.40
#2023-06-08|5833.94
#2023-06-09|5837.47
#2023-06-12|5844.55
#2023-06-13|5840.38
#2023-06-14|5829.18
#2023-06-15|5819.61
#2023-06-16|5814.45
#2023-06-19|5812.58
#2023-06-20|5818.06
#2023-06-21|5811.14
#2023-06-22|5798.55
#2023-06-23| .
#2023-06-26|5807.66
#2023-06-27|5806.90
#2023-06-28|5809.39
#2023-06-29|5802.46
#2023-06-30|5801.53
#2023-07-03|5800.93
#2023-07-04|5800.04
#2023-07-05|5805.26
#2023-07-06|5789.01
#2023-07-07|5791.47
#2023-07-10|5783.02
#2023-07-11|5777.22
#2023-07-12|5786.48
#2023-07-13|5812.74
#2023-07-14|5806.32
#2023-07-17|5807.73
#2023-07-18|5830.99
#2023-07-19|5839.39
#2023-07-20|5831.42
#2023-07-21|5831.72
#2023-07-24|5841.55
#2023-07-25|5839.35
#2023-07-26|5835.10
#2023-07-27|5843.84
#2023-07-28|5844.14
#2023-07-31|5841.98
#2023-08-01|5840.47
#2023-08-02|5841.62
#2023-08-03|5834.65
#2023-08-04|5831.43
#2023-08-07|5824.80
#2023-08-08|5838.10
#2023-08-09|5835.68
#2023-08-10|5836.75
#2023-08-11|5827.66
#2023-08-14|5824.81
#2023-08-15|5817.95
#2023-08-16|5824.81
#2023-08-17|5821.00
#2023-08-18|5821.07
#2023-08-21|5812.04
#2023-08-22|5811.11
#2023-08-23|5830.90
#2023-08-24|5833.80
#2023-08-25|5828.84
#2023-08-28|5824.77
#2023-08-29|5833.21
#2023-08-30|5836.53
#2023-08-31|5849.10
#2023-09-01|5852.21
#2023-09-04|5846.34
#2023-09-05|5848.68
#2023-09-06|5843.62
#2023-09-07|5842.09
#2023-09-08|5842.83
#2023-09-11|5841.44
#2023-09-12|5839.75
#2023-09-13|5837.33
#2023-09-14|5849.71
#2023-09-15|5845.03
#2023-09-18|5837.86
#2023-09-19|5837.53
#2023-09-20|5842.46
#2023-09-21|5839.59
#2023-09-22|5840.66
#2023-09-25|5839.15
#2023-09-26|5842.13
#2023-09-27|5845.48
#2023-09-28|5828.30
#2023-09-29|5846.01
#2023-10-02|5842.31
#2023-10-03|5840.42
#2023-10-04|5840.83
#2023-10-05|5850.58
#2023-10-06|5850.78
#2023-10-09|5861.78
#2023-10-10|5864.53
#2023-10-11|5871.87
#2023-10-12|5872.66
#2023-10-13|5867.97
#2023-10-16|5863.35
#2023-10-17|5855.64
#2023-10-18|5853.78
#2023-10-19|5848.96
#2023-10-20|5850.15
#2023-10-23|5848.20
#2023-10-24|5857.69
#2023-10-25|5854.56
#2023-10-26|5859.50
#2023-10-27|5867.63
#2023-10-30|5878.59
#2023-10-31|5884.19
#2023-11-01|5890.62
#2023-11-02|5903.01
#2023-11-03|5901.66
#2023-11-06|5907.17
#2023-11-07|5911.61
#2023-11-08|5909.51
#2023-11-09|5905.96
#2023-11-10|5896.37
#2023-11-13|5894.48
#2023-11-14|5922.00
#2023-11-15|5927.18
#2023-11-16|5937.87
#2023-11-17|5943.67
#2023-11-20|5943.46
#2023-11-21|5945.09
#2023-11-22|5941.01
#2023-11-23|5941.35
#2023-11-24|5943.82
#2023-11-27|5956.12
#2023-11-28|5962.96
#2023-11-29|5985.36
#2023-11-30|5982.25
#2023-12-01|6004.26
#2023-12-04|6021.93
#2023-12-05|6039.24
#2023-12-06|6039.12
#2023-12-07|6043.15
#2023-12-08|6035.66
#2023-12-11|6038.74
#2023-12-12|6045.05
#2023-12-13|6053.94
#2023-12-14|6082.16
#2023-12-15|6094.07
#2023-12-18|6094.11
#2023-12-19|6106.27
#2023-12-20|6117.04
#2023-12-21|6110.94
#2023-12-22|6109.70
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6115.83
#2023-12-28|6113.83
#2023-12-29|6111.37
#2024-01-01| .
#2024-01-02|6111.18
#2024-01-03|6113.59
#2024-01-04|6100.42
#2024-01-05|6089.51
#2024-01-08|6088.32
#2024-01-09|6086.07
#2024-01-10|6079.97
#2024-01-11|6085.07
#2024-01-12|6099.23
#2024-01-15|6091.59
#2024-01-16|6097.54
#2024-01-17|6078.48
#2024-01-18|6070.96
#2024-01-19|6061.64
#2024-01-22|6070.64
#2024-01-23|6066.84
#2024-01-24|6068.32
#2024-01-25|6078.58
#2024-01-26|6074.76
#2024-01-29|6083.24
#2024-01-30|6079.53
#2024-01-31|6095.13
#2024-02-01|6103.89
#2024-02-02|6094.73
#2024-02-05|6081.33
#2024-02-06|6079.92
#2024-02-07|6079.83
#2024-02-08|6071.58
#2024-02-09|6061.55
#2024-02-12|6060.68
#2024-02-13|6053.88
#2024-02-14|6054.23
#2024-02-15|6059.14
#2024-02-16|6052.14
#2024-02-19|6046.08
#2024-02-20|6056.39
#2024-02-21|6054.47
#2024-02-22|6051.19
#2024-02-23|6055.06
#2024-02-26|6047.49
#2024-02-27|6046.92
#2024-02-28|6046.05
#2024-02-29|6053.58
#2024-03-01|6058.25
#2024-03-04|6068.06
#2024-03-05|6083.11
#2024-03-06|6081.44
#2024-03-07|6087.16
#2024-03-08|6107.35
#2024-03-11|6102.71
#2024-03-12|6101.32
#2024-03-13|6097.14
#2024-03-14|6089.83
#2024-03-15|6084.31
#2024-03-18|6079.12
#2024-03-19|6080.04
#2024-03-20|6080.27
#2024-03-21|6089.52
#2024-03-22|6100.38
#2024-03-25|6092.99
#2024-03-26|6091.14
#2024-03-27|6102.61
#2024-03-28|6098.42
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6084.85
#2024-04-03|6081.71
#2024-04-04|6085.41
#2024-04-05|6082.71
#2024-04-08|6072.05
#2024-04-09|6079.30
#2024-04-10|6075.90
#2024-04-11|6068.97
#2024-04-12|6093.65
#2024-04-15|6078.59
#2024-04-16|6069.47
#2024-04-17|6069.00
#2024-04-18|6069.91
#2024-04-19|6063.66
#2024-04-22|6068.78
#2024-04-23|6074.29
#2024-04-24|6067.38
#2024-04-25|6063.55
#2024-04-26|6072.46
#2024-04-29|6079.03
#2024-04-30|6080.23
#2024-05-01| .
#2024-05-02|6080.02
#2024-05-03|6097.75
#2024-05-06|6109.16
#2024-05-07|6117.19
#2024-05-08|6118.31
#2024-05-09| .
#2024-05-10|6113.75
#2024-05-13|6119.54
#2024-05-14|6118.11
#2024-05-15|6131.30
#2024-05-16|6134.81
#2024-05-17|6129.61
#2024-05-20|6128.20
#2024-05-21|6135.30
#2024-05-22|6131.49
#2024-05-23|6118.07
#2024-05-24|6118.80
#2024-05-27|6129.96
#2024-05-28|6131.73
#2024-05-29|6122.40
#2024-05-30|6117.65
#2024-05-31|6120.83
#2024-06-03|6133.03
#2024-06-04|6144.48
#2024-06-05|6142.48
#2024-06-06| .
#2024-06-07|6131.31
#2024-06-10|6130.78
#2024-06-11|6138.03
#2024-06-12|6155.93
#2024-06-13|6161.01
#2024-06-14|6169.93
#2024-06-17|6163.61
#2024-06-18|6169.25
#2024-06-19|6174.07
#2024-06-20|6169.04
#2024-06-21| .
#2024-06-24|6172.88
#2024-06-25|6178.15
#2024-06-26|6176.18
#2024-06-27|6184.65
#2024-06-28|6187.25
#2024-07-01|6176.98
#2024-07-02|6173.17
#2024-07-03|6177.12
#2024-07-04|6175.71
#2024-07-05|6179.91
#2024-07-08|6184.05
#2024-07-09|6181.27
#2024-07-10|6188.89
#2024-07-11|6203.65
#2024-07-12|6216.88
#2024-07-15|6224.84
#2024-07-16|6231.71
#2024-07-17|6233.72
#2024-07-18|6240.85
#2024-07-19|6233.36
#2024-07-22|6236.15
#2024-07-23|6243.26
#2024-07-24|6242.57
#2024-07-25|6248.43
#2024-07-26|6249.04
#2024-07-29|6254.18
#2024-07-30|6255.57
#2024-07-31|6258.51
#2024-08-01|6270.23
#2024-08-02|6282.38
#2024-08-05|6285.66
#2024-08-06|6281.52
#2024-08-07|6271.81
#2024-08-08|6274.76
#2024-08-09|6282.88
#2024-08-12|6286.96
#2024-08-13|6300.21
#2024-08-14|6297.88
#2024-08-15|6287.23
#2024-08-16|6294.61
#2024-08-19|6299.75
#2024-08-20|6298.76
#2024-08-21|6304.27
#2024-08-22|6300.64
#2024-08-23|6303.52
#2024-08-26|6301.36
#2024-08-27|6298.28
#2024-08-28|6302.52
#2024-08-29|6306.59
#2024-08-30|6306.52
#2024-09-02|6300.62
#2024-09-03|6310.30
#2024-09-04|6317.06
#2024-09-05|6323.40
#2024-09-06|6325.83
#2024-09-09|6331.01
#2024-09-10|6337.23
#2024-09-11|6347.04
#2024-09-12|6342.73
#2024-09-13|6337.25
#2024-09-16|6338.88
#2024-09-17|6339.75
#2024-09-18|6332.65
#2024-09-19|6339.55
#2024-09-20|6339.20
#2024-09-23|6349.71
#2024-09-24|6358.21
#2024-09-25|6348.90
#2024-09-26|6351.76
#2024-09-27|6354.94
#2024-09-30|6354.40
#2024-10-01|6363.43
#2024-10-02|6352.07
#2024-10-03|6348.14
#2024-10-04|6327.86
#2024-10-07|6308.25
#2024-10-08|6301.82
#2024-10-09|6299.52
#2024-10-10|6308.37
#2024-10-11|6310.09
#2024-10-14|6315.78
#2024-10-15|6328.33
#2024-10-16|6333.95
#2024-10-17|6340.02
#2024-10-18|6342.70
#2024-10-21|6331.57
#2024-10-22|6329.05
#2024-10-23|6328.63
#2024-10-24|6337.33
#2024-10-25|6335.81
#2024-10-28|6341.06
#2024-10-29|6339.92
#2024-10-30|6338.57
#2024-10-31|6326.27
#2024-11-01|6327.88
#2024-11-04|6324.25
#2024-11-05|6312.94
#2024-11-06|6324.64
#2024-11-07|6319.02
#2024-11-08|6321.30
#2024-11-11|6328.08
#2024-11-12|6331.60
#2024-11-13|6328.70
#2024-11-14|6339.10
#2024-11-15|6337.05
#2024-11-18|6332.11
#2024-11-19|6333.65
#2024-11-20|6328.73
#2024-11-21|6334.31
#2024-11-22|6345.37
#2024-11-25|6355.98
#2024-11-26|6359.46
#2024-11-27|6364.55
#2024-11-28|6366.19
#2024-11-29|6373.22
#2024-12-02|6381.91
#2024-12-03|6380.61
#2024-12-04|6370.03
#2024-12-05|6354.28
#2024-12-06|6357.56
#2024-12-09|6356.76
#2024-12-10|6356.71
#2024-12-11|6356.89
#2024-12-12|6350.15
#2024-12-13|6340.75
#2024-12-16|6336.44
#2024-12-17|6333.76
#2024-12-18|6332.17
#2024-12-19|6312.04
#2024-12-20|6319.02
#2024-12-23|6313.54
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6305.83
#2024-12-30|6305.04
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6326.15
#2025-01-03|6317.96
#2025-01-06| .
#2025-01-07|6313.03
#2025-01-08|6317.94
#2025-01-09|6328.23
#2025-01-10|6323.56
#2025-01-13|6318.57
#2025-01-14|6317.02
#2025-01-15|6337.24
#2025-01-16|6339.06
#2025-01-17|6346.59
#2025-01-20|6344.88
#2025-01-21|6347.22
#2025-01-22|6348.11
#2025-01-23|6339.92
#2025-01-24|6332.22
#2025-01-27|6339.28
#2025-01-28|6342.59
#2025-01-29|6345.96
#2025-01-30|6358.83
#2025-01-31|6368.23
#2025-02-03|6380.31
#2025-02-04|6368.68
#2025-02-05|6374.06
#2025-02-06|6365.45
#2025-02-07|6360.57
#2025-02-10|6362.55
#2025-02-11|6355.17
#2025-02-12|6352.03
#2025-02-13|6356.69
#2025-02-14|6354.65
#2025-02-17|6352.74
#2025-02-18|6354.57
#2025-02-19|6349.00
#2025-02-20|6349.93
#2025-02-21|6351.60
#2025-02-24|6352.14
#2025-02-25|6356.49
#2025-02-26|6360.76
#2025-02-27|6369.44
#2025-02-28|6367.51
#2025-03-03|6362.44
#2025-03-04|6370.16
#2025-03-05|6344.87
#2025-03-06|6325.55
#2025-03-07|6332.04
#2025-03-10|6330.15
#2025-03-11|6324.21
#2025-03-12|6325.33
#2025-03-13|6327.18
#2025-03-14|6324.56
#2025-03-17|6326.54
#2025-03-18|6323.07
#2025-03-19|6316.84
#2025-03-20|6323.33
#2025-03-21|6321.96
#2025-03-24|6320.78
#2025-03-25|6321.52
#2025-03-26|6325.62
#2025-03-27|6331.95
#2025-03-28|6337.18
#2025-03-31|6341.63
#2025-04-01|6343.73
#2025-04-02|6342.72
#2025-04-03|6351.22
#2025-04-04|6375.44
#2025-04-07|6369.72
#2025-04-08|6373.91
#2025-04-09|6382.25
#2025-04-10|6386.51
#2025-04-11|6392.03
#2025-04-14|6395.22
#2025-04-15|6393.27
#2025-04-16|6394.12
#2025-04-17|6388.23
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6400.31
#2025-04-23|6397.89
#2025-04-24|6405.40
#2025-04-25|6403.68
#2025-04-28|6402.06
#2025-04-29|6406.56
#2025-04-30|6411.44
#2025-05-01| .
#2025-05-02|6404.49
#2025-05-05|6403.29
#2025-05-06|6402.66
#2025-05-07|6412.10
#2025-05-08|6417.04
#2025-05-09|6417.53
#2025-05-12|6399.55
#2025-05-13|6397.73
#2025-05-14|6399.09
#2025-05-15|6404.62
#2025-05-16|6412.54
#2025-05-19|6411.98
#2025-05-20|6409.51
#2025-05-21|6405.10
#2025-05-22|6403.34
#2025-05-23|6414.89
#2025-05-26|6412.89
#2025-05-27|6417.82
#2025-05-28|6418.11
#2025-05-29| .
#2025-05-30|6426.60
#2025-06-02|6430.96
#2025-06-03|6436.69
#2025-06-04|6436.31
#2025-06-05|6445.50
#2025-06-06| .
#2025-06-09|6433.26
#2025-06-10|6441.11
#2025-06-11|6438.98
#2025-06-12|6443.58
#2025-06-13|6441.32
#2025-06-16|6438.94
#2025-06-17|6437.82
#2025-06-18|6452.67
#2025-06-19|6450.87
#2025-06-20| .
#2025-06-23|6457.97
#2025-06-24|6462.66
#2025-06-25|6463.12
#2025-06-26|6473.13
#2025-06-27|6478.04
#2025-06-30|6480.71
#2025-07-01|6487.41
#2025-07-02|6486.05
#2025-07-03|6486.29
#2025-07-04|6487.15
#2025-07-07|6471.71
#2025-07-08|6467.12
#2025-07-09|6470.72
#2025-07-10|6471.10
#2025-07-11|6468.78
#2025-07-14|6474.05
#2025-07-15|6478.08
#2025-07-16|6477.30
#2025-07-17|6473.62
#2025-07-18|6462.52
#2025-07-21|6466.41
#2025-07-22|6468.57
#2025-07-23|6473.47
#2025-07-24|6463.92
#2025-07-25|6458.94
#2025-07-28|6460.54
#2025-07-29|6457.76
#2025-07-30|6454.28
#2025-07-31|6454.00
#2025-08-01|6462.54
#2025-08-04|6465.72
#2025-08-05|6470.01
#2025-08-06|6468.82
#2025-08-07|6473.02
#2025-08-08|6470.23
#2025-08-11|6476.20
#2025-08-12|6475.16
#2025-08-13|6484.28
#2025-08-14|6484.45
#2025-08-15|6483.05
#2025-08-18|6485.73
#2025-08-19|6487.86
#2025-08-20|6486.29
#2025-08-21|6480.29
#2025-08-22|6484.56
#2025-08-25|6479.41
#2025-08-26|6483.98
#2025-08-27|6484.52
#2025-08-28|6485.04
#2025-08-29|6490.32
#2025-09-01|6490.20
#2025-09-02|6487.19
#2025-09-03|6489.18
#2025-09-04|6493.33
#2025-09-05|6499.17
#2025-09-08|6508.28
#2025-09-09|6507.12
#2025-09-10|6505.73
#2025-09-11|6499.21
#2025-09-12|6493.94
#2025-09-15|6496.01
#2025-09-16|6499.09
#2025-09-17|6504.16
#2025-09-18|6503.02
#2025-09-19|6500.65
#2025-09-22|6500.93
#2025-09-23|6498.31
#2025-09-24|6495.77
#2025-09-25|6488.84
#2025-09-26|6487.77
#2025-09-29|6492.49
#2025-09-30|6494.10
#2025-10-01|6499.17
#2025-10-02|6499.49
#2025-10-03|6501.78
#2025-10-06|6502.29
#2025-10-07|6501.63
#2025-10-08|6507.21
#2025-10-09|6506.16
#2025-10-10|6508.47
#2025-10-13|6513.38
#2025-10-14|6516.97
#2025-10-15|6519.58
#2025-10-16|6520.93
#2025-10-17|6520.64
#2025-10-20|6520.13
#2025-10-21|6522.05
#2025-10-22|6522.19
#2025-10-23|6520.62
#2025-10-24|6513.26
#2025-10-27|6513.39
#2025-10-28|6515.57
#2025-10-29|6514.25
#2025-10-30|6508.39
#2025-10-31|6506.43
#2025-11-03|6506.26
#2025-11-04|6505.08
#2025-11-05|6502.43
#2025-11-06|6499.39
#2025-11-07|6497.68
#2025-11-10|6497.70
#2025-11-11|6498.10
#2025-11-12|6498.41
#2025-11-13|6495.44
#2025-11-14|6495.53
#2025-11-17|6498.04
#2025-11-18|6502.86
#2025-11-19|6503.94
#2025-11-20|6500.75
#2025-11-21|6504.02
#2025-11-24|6502.71
#2025-11-25|6505.23
#2025-11-26|6504.24
#2025-11-27|6505.23
#2025-11-28|6500.87
#2025-12-01|6492.99
#2025-12-02|6493.02
#2025-12-03|6492.74
#2025-12-04|6496.87
#2025-12-05|6493.60
#2025-12-08|6488.16
#2025-12-09|6488.02
#2025-12-10|6483.38
#2025-12-11|6490.19
#2025-12-12|6490.03
#2025-12-15|6495.87
#2025-12-16|6498.16
#2025-12-17|6500.42
#2025-12-18|6506.64
#2025-12-19|6504.76
#2025-12-22|6506.56
#2025-12-23|6510.48
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6515.73
#2025-12-30|6518.00
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6517.01
#2026-01-05|6512.78
#2026-01-06| .
#2026-01-07|6522.65
#2026-01-08|6525.18
#2026-01-09|6523.78
#2026-01-12|6526.04
#2026-01-13|6529.15
#2026-01-14|6531.59