Table Data - OMRX Real Return Bond Index
| Title | OMRX Real Return Bond Index |
|---|---|
| Series ID | NASDAQOMRXREAL |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:04 PM CDT |
| Notes | For more information about this series, see: OMRXREAL Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 4745.68 |
| 2008-11-18 | 4747.91 |
| 2008-11-19 | 4761.22 |
| 2008-11-20 | 4815.49 |
| 2008-11-21 | . |
| 2008-11-24 | 4818.63 |
| 2008-11-25 | 4821.34 |
| 2008-11-26 | 4822.34 |
| 2008-11-27 | . |
| 2008-11-28 | 4830.75 |
| 2008-12-01 | 4845.97 |
| 2008-12-02 | 4888.93 |
| 2008-12-03 | 4905.67 |
| 2008-12-04 | 4944.08 |
| 2008-12-05 | 4918.47 |
| 2008-12-08 | 4888.87 |
| 2008-12-09 | . |
| 2008-12-10 | 4810.50 |
| 2008-12-11 | . |
| 2008-12-12 | 4793.35 |
| 2008-12-15 | 4788.03 |
| 2008-12-16 | 4796.97 |
| 2008-12-17 | 4850.28 |
| 2008-12-18 | 4862.90 |
| 2008-12-19 | 4860.97 |
| 2008-12-22 | 4860.35 |
| 2008-12-23 | 4868.02 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 4869.22 |
| 2008-12-30 | 4865.73 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 4863.85 |
| 2009-01-05 | 4856.25 |
| 2009-01-06 | . |
| 2009-01-07 | 4842.42 |
| 2009-01-08 | 4842.65 |
| 2009-01-09 | 4855.39 |
| 2009-01-12 | 4860.40 |
| 2009-01-13 | 4867.76 |
| 2009-01-14 | 4858.87 |
| 2009-01-15 | 4858.70 |
| 2009-01-16 | 4842.67 |
| 2009-01-19 | . |
| 2009-01-20 | 4831.11 |
| 2009-01-21 | 4832.46 |
| 2009-01-22 | 4825.50 |
| 2009-01-23 | 4803.99 |
| 2009-01-26 | 4775.76 |
| 2009-01-27 | 4779.48 |
| 2009-01-28 | 4780.94 |
| 2009-01-29 | 4779.39 |
| 2009-01-30 | 4782.44 |
| 2009-02-02 | 4804.19 |
| 2009-02-03 | 4842.27 |
| 2009-02-04 | 4838.35 |
| 2009-02-05 | 4860.88 |
| 2009-02-06 | 4850.49 |
| 2009-02-09 | 4841.31 |
| 2009-02-10 | 4858.14 |
| 2009-02-11 | 4893.55 |
| 2009-02-12 | 4902.23 |
| 2009-02-13 | 4868.71 |
| 2009-02-16 | . |
| 2009-02-17 | 4841.10 |
| 2009-02-18 | 4850.14 |
| 2009-02-19 | 4865.52 |
| 2009-02-20 | 4906.32 |
| 2009-02-23 | 4899.44 |
| 2009-02-24 | 4910.78 |
| 2009-02-25 | 4902.23 |
| 2009-02-26 | 4876.05 |
| 2009-02-27 | 4884.24 |
| 2009-03-02 | 4891.06 |
| 2009-03-03 | 4887.12 |
| 2009-03-04 | 4887.30 |
| 2009-03-05 | 4905.95 |
| 2009-03-06 | 4928.80 |
| 2009-03-09 | . |
| 2009-03-10 | 4949.92 |
| 2009-03-11 | 4933.28 |
| 2009-03-12 | 4953.43 |
| 2009-03-13 | 4957.84 |
| 2009-03-16 | 4956.17 |
| 2009-03-17 | 4947.06 |
| 2009-03-18 | 4930.87 |
| 2009-03-19 | 4961.48 |
| 2009-03-20 | 4964.51 |
| 2009-03-23 | 4936.63 |
| 2009-03-24 | 4921.64 |
| 2009-03-25 | 4910.63 |
| 2009-03-26 | 4881.90 |
| 2009-03-27 | 4883.78 |
| 2009-03-30 | 4887.86 |
| 2009-03-31 | 4893.45 |
| 2009-04-01 | 4893.03 |
| 2009-04-02 | 4876.02 |
| 2009-04-03 | 4869.23 |
| 2009-04-06 | 4861.42 |
| 2009-04-07 | 4862.90 |
| 2009-04-08 | 4863.83 |
| 2009-04-09 | 4859.30 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 4863.72 |
| 2009-04-15 | 4876.97 |
| 2009-04-16 | 4876.03 |
| 2009-04-17 | 4865.20 |
| 2009-04-20 | 4877.56 |
| 2009-04-21 | 4890.57 |
| 2009-04-22 | 4878.49 |
| 2009-04-23 | 4869.68 |
| 2009-04-24 | 4865.68 |
| 2009-04-27 | 4877.31 |
| 2009-04-28 | 4879.42 |
| 2009-04-29 | 4871.73 |
| 2009-04-30 | 4865.15 |
| 2009-05-01 | . |
| 2009-05-04 | 4862.50 |
| 2009-05-05 | 4850.02 |
| 2009-05-06 | 4830.54 |
| 2009-05-07 | 4797.09 |
| 2009-05-08 | 4800.49 |
| 2009-05-11 | 4809.57 |
| 2009-05-12 | 4782.49 |
| 2009-05-13 | 4783.66 |
| 2009-05-14 | 4782.09 |
| 2009-05-15 | 4784.16 |
| 2009-05-18 | 4785.50 |
| 2009-05-19 | 4779.36 |
| 2009-05-20 | 4777.94 |
| 2009-05-21 | . |
| 2009-05-22 | 4772.68 |
| 2009-05-25 | . |
| 2009-05-26 | 4771.26 |
| 2009-05-27 | 4764.54 |
| 2009-05-28 | 4756.51 |
| 2009-05-29 | 4769.90 |
| 2009-06-01 | 4762.58 |
| 2009-06-02 | 4765.72 |
| 2009-06-03 | 4783.05 |
| 2009-06-04 | 4786.12 |
| 2009-06-05 | 4784.06 |
| 2009-06-08 | 4780.28 |
| 2009-06-09 | 4783.74 |
| 2009-06-10 | 4785.82 |
| 2009-06-11 | 4789.35 |
| 2009-06-12 | 4808.45 |
| 2009-06-15 | 4822.64 |
| 2009-06-16 | 4828.59 |
| 2009-06-17 | 4831.68 |
| 2009-06-18 | 4830.05 |
| 2009-06-19 | . |
| 2009-06-22 | 4827.52 |
| 2009-06-23 | 4829.13 |
| 2009-06-24 | 4831.91 |
| 2009-06-25 | 4844.99 |
| 2009-06-26 | 4845.46 |
| 2009-06-29 | 4845.76 |
| 2009-06-30 | 4841.93 |
| 2009-07-01 | 4836.55 |
| 2009-07-02 | 4864.05 |
| 2009-07-03 | . |
| 2009-07-06 | 4879.22 |
| 2009-07-07 | 4883.99 |
| 2009-07-08 | 4899.08 |
| 2009-07-09 | 4897.71 |
| 2009-07-10 | 4901.49 |
| 2009-07-13 | 4912.78 |
| 2009-07-14 | 4906.36 |
| 2009-07-15 | 4900.92 |
| 2009-07-16 | 4905.81 |
| 2009-07-17 | 4907.05 |
| 2009-07-20 | 4900.94 |
| 2009-07-21 | 4904.63 |
| 2009-07-22 | 4913.63 |
| 2009-07-23 | 4909.69 |
| 2009-07-24 | 4901.56 |
| 2009-07-27 | 4894.12 |
| 2009-07-28 | 4900.05 |
| 2009-07-29 | 4907.84 |
| 2009-07-30 | 4895.65 |
| 2009-07-31 | 4910.52 |
| 2009-08-03 | 4900.97 |
| 2009-08-04 | 4890.94 |
| 2009-08-05 | 4885.66 |
| 2009-08-06 | 4889.50 |
| 2009-08-07 | 4880.51 |
| 2009-08-10 | 4879.60 |
| 2009-08-11 | 4896.47 |
| 2009-08-12 | 4897.55 |
| 2009-08-13 | 4898.48 |
| 2009-08-14 | 4915.91 |
| 2009-08-17 | 4923.92 |
| 2009-08-18 | 4922.81 |
| 2009-08-19 | 4943.20 |
| 2009-08-20 | 4945.91 |
| 2009-08-21 | 4939.54 |
| 2009-08-24 | 4929.37 |
| 2009-08-25 | 4938.57 |
| 2009-08-26 | 4949.81 |
| 2009-08-27 | 4966.51 |
| 2009-08-28 | 4970.12 |
| 2009-08-31 | 4981.78 |
| 2009-09-01 | 4992.48 |
| 2009-09-02 | 5010.35 |
| 2009-09-03 | 5017.82 |
| 2009-09-04 | 5019.48 |
| 2009-09-07 | . |
| 2009-09-08 | 5016.69 |
| 2009-09-09 | 5005.88 |
| 2009-09-10 | 5013.78 |
| 2009-09-11 | 5026.19 |
| 2009-09-14 | 5029.43 |
| 2009-09-15 | 5022.97 |
| 2009-09-16 | 5014.34 |
| 2009-09-17 | 4996.70 |
| 2009-09-18 | 5003.66 |
| 2009-09-21 | 4998.41 |
| 2009-09-22 | 4980.89 |
| 2009-09-23 | 4970.93 |
| 2009-09-24 | 4980.07 |
| 2009-09-25 | 4981.31 |
| 2009-09-28 | 4983.14 |
| 2009-09-29 | 4987.50 |
| 2009-09-30 | 4998.71 |
| 2009-10-01 | 4998.98 |
| 2009-10-02 | 5013.65 |
| 2009-10-05 | 5022.58 |
| 2009-10-06 | 5018.78 |
| 2009-10-07 | 5028.56 |
| 2009-10-08 | 5043.33 |
| 2009-10-09 | 5038.66 |
| 2009-10-12 | 5034.64 |
| 2009-10-13 | 5031.81 |
| 2009-10-14 | 5026.55 |
| 2009-10-15 | 5015.99 |
| 2009-10-16 | 5020.49 |
| 2009-10-19 | 5022.93 |
| 2009-10-20 | 5031.17 |
| 2009-10-21 | 5021.89 |
| 2009-10-22 | 5020.89 |
| 2009-10-23 | 5006.95 |
| 2009-10-26 | 5001.08 |
| 2009-10-27 | 5013.48 |
| 2009-10-28 | 5016.85 |
| 2009-10-29 | 5008.96 |
| 2009-10-30 | 5011.83 |
| 2009-11-02 | . |
| 2009-11-03 | 5017.79 |
| 2009-11-04 | 5002.86 |
| 2009-11-05 | 4989.16 |
| 2009-11-06 | 4984.26 |
| 2009-11-09 | 4987.64 |
| 2009-11-10 | 4995.86 |
| 2009-11-11 | 4993.68 |
| 2009-11-12 | 5003.54 |
| 2009-11-13 | 5005.40 |
| 2009-11-16 | 5012.20 |
| 2009-11-17 | 5020.26 |
| 2009-11-18 | 5023.99 |
| 2009-11-19 | 5033.36 |
| 2009-11-20 | 5034.04 |
| 2009-11-23 | 5036.87 |
| 2009-11-24 | 5053.53 |
| 2009-11-25 | 5060.69 |
| 2009-11-26 | . |
| 2009-11-27 | 5085.72 |
| 2009-11-30 | 5085.87 |
| 2009-12-01 | 5080.10 |
| 2009-12-02 | 5062.65 |
| 2009-12-03 | 5054.61 |
| 2009-12-04 | 5044.74 |
| 2009-12-07 | 5055.48 |
| 2009-12-08 | 5068.00 |
| 2009-12-09 | 5066.94 |
| 2009-12-10 | 5060.98 |
| 2009-12-11 | 5045.76 |
| 2009-12-14 | 5048.48 |
| 2009-12-15 | 5047.28 |
| 2009-12-16 | 5050.84 |
| 2009-12-17 | 5058.04 |
| 2009-12-18 | 5062.58 |
| 2009-12-21 | 5060.52 |
| 2009-12-22 | 5051.80 |
| 2009-12-23 | 5050.74 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 5038.80 |
| 2009-12-29 | 5032.50 |
| 2009-12-30 | 5032.71 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 5025.79 |
| 2010-01-05 | 5022.19 |
| 2010-01-06 | . |
| 2010-01-07 | 5042.21 |
| 2010-01-08 | 5057.88 |
| 2010-01-11 | 5060.10 |
| 2010-01-12 | 5083.28 |
| 2010-01-13 | 5081.46 |
| 2010-01-14 | 5084.17 |
| 2010-01-15 | 5092.44 |
| 2010-01-18 | . |
| 2010-01-19 | 5098.66 |
| 2010-01-20 | 5109.14 |
| 2010-01-21 | 5105.90 |
| 2010-01-22 | 5114.93 |
| 2010-01-25 | 5106.32 |
| 2010-01-26 | 5110.77 |
| 2010-01-27 | 5110.29 |
| 2010-01-28 | 5103.37 |
| 2010-01-29 | 5106.02 |
| 2010-02-01 | 5108.98 |
| 2010-02-02 | 5111.85 |
| 2010-02-03 | 5110.82 |
| 2010-02-04 | 5125.31 |
| 2010-02-05 | 5134.87 |
| 2010-02-08 | 5133.16 |
| 2010-02-09 | 5122.15 |
| 2010-02-10 | 5118.81 |
| 2010-02-11 | 5102.51 |
| 2010-02-12 | 5093.87 |
| 2010-02-15 | . |
| 2010-02-16 | 5088.62 |
| 2010-02-17 | 5092.10 |
| 2010-02-18 | 5089.12 |
| 2010-02-19 | 5081.89 |
| 2010-02-22 | 5082.42 |
| 2010-02-23 | 5099.36 |
| 2010-02-24 | 5111.11 |
| 2010-02-25 | 5115.27 |
| 2010-02-26 | 5123.11 |
| 2010-03-01 | 5135.71 |
| 2010-03-02 | 5135.65 |
| 2010-03-03 | 5131.94 |
| 2010-03-04 | 5134.04 |
| 2010-03-05 | 5130.86 |
| 2010-03-08 | 5128.75 |
| 2010-03-09 | 5131.22 |
| 2010-03-10 | 5126.47 |
| 2010-03-11 | 5122.86 |
| 2010-03-12 | 5105.98 |
| 2010-03-15 | 5113.76 |
| 2010-03-16 | 5116.10 |
| 2010-03-17 | 5123.01 |
| 2010-03-18 | 5125.98 |
| 2010-03-19 | 5124.09 |
| 2010-03-22 | 5131.43 |
| 2010-03-23 | 5139.57 |
| 2010-03-24 | 5136.99 |
| 2010-03-25 | 5131.49 |
| 2010-03-26 | 5123.61 |
| 2010-03-29 | 5122.27 |
| 2010-03-30 | 5137.33 |
| 2010-03-31 | 5152.56 |
| 2010-04-01 | 5152.81 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 5145.17 |
| 2010-04-07 | 5146.85 |
| 2010-04-08 | 5152.51 |
| 2010-04-09 | 5145.83 |
| 2010-04-12 | 5140.62 |
| 2010-04-13 | 5139.71 |
| 2010-04-14 | 5137.20 |
| 2010-04-15 | 5138.38 |
| 2010-04-16 | 5147.00 |
| 2010-04-19 | 5150.81 |
| 2010-04-20 | 5146.82 |
| 2010-04-21 | 5151.98 |
| 2010-04-22 | 5162.15 |
| 2010-04-23 | 5158.78 |
| 2010-04-26 | 5164.12 |
| 2010-04-27 | 5161.17 |
| 2010-04-28 | 5161.80 |
| 2010-04-29 | 5152.66 |
| 2010-04-30 | 5155.35 |
| 2010-05-03 | 5156.00 |
| 2010-05-04 | 5175.53 |
| 2010-05-05 | 5210.19 |
| 2010-05-06 | 5219.80 |
| 2010-05-07 | 5255.06 |
| 2010-05-10 | 5216.37 |
| 2010-05-11 | 5230.62 |
| 2010-05-12 | 5237.91 |
| 2010-05-13 | . |
| 2010-05-14 | 5257.06 |
| 2010-05-17 | 5257.13 |
| 2010-05-18 | 5260.37 |
| 2010-05-19 | 5281.46 |
| 2010-05-20 | 5292.91 |
| 2010-05-21 | 5279.68 |
| 2010-05-24 | 5279.03 |
| 2010-05-25 | 5296.71 |
| 2010-05-26 | 5284.49 |
| 2010-05-27 | 5276.73 |
| 2010-05-28 | 5265.79 |
| 2010-05-31 | . |
| 2010-06-01 | 5270.65 |
| 2010-06-02 | 5266.91 |
| 2010-06-03 | 5247.47 |
| 2010-06-04 | 5257.18 |
| 2010-06-07 | 5269.71 |
| 2010-06-08 | 5273.12 |
| 2010-06-09 | 5268.93 |
| 2010-06-10 | 5263.58 |
| 2010-06-11 | 5256.96 |
| 2010-06-14 | 5260.61 |
| 2010-06-15 | 5252.14 |
| 2010-06-16 | 5247.64 |
| 2010-06-17 | 5240.18 |
| 2010-06-18 | 5217.31 |
| 2010-06-21 | 5199.41 |
| 2010-06-22 | 5202.12 |
| 2010-06-23 | 5207.63 |
| 2010-06-24 | 5210.29 |
| 2010-06-25 | . |
| 2010-06-28 | 5209.88 |
| 2010-06-29 | 5213.95 |
| 2010-06-30 | 5200.57 |
| 2010-07-01 | 5192.24 |
| 2010-07-02 | 5191.19 |
| 2010-07-05 | 5195.45 |
| 2010-07-06 | 5188.44 |
| 2010-07-07 | 5192.10 |
| 2010-07-08 | 5182.44 |
| 2010-07-09 | 5177.55 |
| 2010-07-12 | 5179.51 |
| 2010-07-13 | 5181.66 |
| 2010-07-14 | 5178.94 |
| 2010-07-15 | 5166.97 |
| 2010-07-16 | 5167.37 |
| 2010-07-19 | 5169.90 |
| 2010-07-20 | 5172.48 |
| 2010-07-21 | 5173.46 |
| 2010-07-22 | 5176.47 |
| 2010-07-23 | 5174.90 |
| 2010-07-26 | 5171.24 |
| 2010-07-27 | 5167.52 |
| 2010-07-28 | 5168.17 |
| 2010-07-29 | 5168.34 |
| 2010-07-30 | 5175.86 |
| 2010-08-02 | 5172.38 |
| 2010-08-03 | 5188.77 |
| 2010-08-04 | 5195.95 |
| 2010-08-05 | 5203.52 |
| 2010-08-06 | 5218.30 |
| 2010-08-09 | 5220.20 |
| 2010-08-10 | 5220.74 |
| 2010-08-11 | 5255.87 |
| 2010-08-12 | 5266.29 |
| 2010-08-13 | 5277.45 |
| 2010-08-16 | 5294.20 |
| 2010-08-17 | 5294.29 |
| 2010-08-18 | 5299.66 |
| 2010-08-19 | 5295.47 |
| 2010-08-20 | 5300.56 |
| 2010-08-23 | 5294.24 |
| 2010-08-24 | 5316.48 |
| 2010-08-25 | 5321.42 |
| 2010-08-26 | 5329.39 |
| 2010-08-27 | 5342.04 |
| 2010-08-30 | 5338.31 |
| 2010-08-31 | 5347.87 |
| 2010-09-01 | 5333.49 |
| 2010-09-02 | 5335.57 |
| 2010-09-03 | 5330.71 |
| 2010-09-06 | 5333.37 |
| 2010-09-07 | 5356.08 |
| 2010-09-08 | 5355.52 |
| 2010-09-09 | 5360.79 |
| 2010-09-10 | 5346.94 |
| 2010-09-13 | 5340.05 |
| 2010-09-14 | 5350.35 |
| 2010-09-15 | 5337.25 |
| 2010-09-16 | 5330.36 |
| 2010-09-17 | 5337.75 |
| 2010-09-20 | 5339.57 |
| 2010-09-21 | 5344.10 |
| 2010-09-22 | 5361.20 |
| 2010-09-23 | 5377.46 |
| 2010-09-24 | 5381.62 |
| 2010-09-27 | 5397.78 |
| 2010-09-28 | 5410.61 |
| 2010-09-29 | 5395.43 |
| 2010-09-30 | 5391.52 |
| 2010-10-01 | 5367.71 |
| 2010-10-04 | 5377.14 |
| 2010-10-05 | 5370.96 |
| 2010-10-06 | 5377.72 |
| 2010-10-07 | 5377.46 |
| 2010-10-08 | 5378.03 |
| 2010-10-11 | 5379.32 |
| 2010-10-12 | 5388.68 |
| 2010-10-13 | 5376.53 |
| 2010-10-14 | 5369.29 |
| 2010-10-15 | 5356.04 |
| 2010-10-18 | 5351.41 |
| 2010-10-19 | 5346.23 |
| 2010-10-20 | 5342.40 |
| 2010-10-21 | 5329.38 |
| 2010-10-22 | 5320.38 |
| 2010-10-25 | 5316.41 |
| 2010-10-26 | 5318.86 |
| 2010-10-27 | . |
| 2010-10-28 | 5306.51 |
| 2010-10-29 | 5310.44 |
| 2010-11-01 | 5318.75 |
| 2010-11-02 | 5321.22 |
| 2010-11-03 | 5328.36 |
| 2010-11-04 | 5329.49 |
| 2010-11-05 | 5340.90 |
| 2010-11-08 | 5335.08 |
| 2010-11-09 | 5338.65 |
| 2010-11-10 | 5334.74 |
| 2010-11-11 | 5336.82 |
| 2010-11-12 | 5326.37 |
| 2010-11-15 | 5311.29 |
| 2010-11-16 | 5314.68 |
| 2010-11-17 | 5312.60 |
| 2010-11-18 | 5304.02 |
| 2010-11-19 | 5304.61 |
| 2010-11-22 | 5311.70 |
| 2010-11-23 | 5327.25 |
| 2010-11-24 | 5323.98 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 5184.07 |
| 2010-11-30 | 5312.24 |
| 2010-12-01 | 5301.44 |
| 2010-12-02 | 5292.47 |
| 2010-12-03 | 5288.09 |
| 2010-12-06 | 5295.17 |
| 2010-12-07 | 5290.58 |
| 2010-12-08 | 5283.68 |
| 2010-12-09 | 5293.49 |
| 2010-12-10 | 5301.26 |
| 2010-12-13 | 5298.07 |
| 2010-12-14 | 5290.94 |
| 2010-12-15 | 5282.16 |
| 2010-12-16 | 5274.45 |
| 2010-12-17 | 5280.72 |
| 2010-12-20 | 5287.88 |
| 2010-12-21 | 5283.80 |
| 2010-12-22 | 5276.86 |
| 2010-12-23 | 5275.35 |
| 2010-12-24 | . |
| 2010-12-27 | 5263.66 |
| 2010-12-28 | 5275.34 |
| 2010-12-29 | 5273.09 |
| 2010-12-30 | 5271.03 |
| 2010-12-31 | . |
| 2011-01-03 | 5279.79 |
| 2011-01-04 | 5291.74 |
| 2011-01-05 | 5304.34 |
| 2011-01-06 | . |
| 2011-01-07 | 5300.76 |
| 2011-01-10 | 5310.96 |
| 2011-01-11 | 5310.09 |
| 2011-01-12 | 5305.60 |
| 2011-01-13 | 5305.51 |
| 2011-01-14 | 5313.15 |
| 2011-01-17 | 5313.40 |
| 2011-01-18 | 5314.51 |
| 2011-01-19 | 5323.69 |
| 2011-01-20 | 5319.96 |
| 2011-01-21 | 5312.19 |
| 2011-01-24 | 5314.98 |
| 2011-01-25 | 5312.89 |
| 2011-01-26 | 5300.37 |
| 2011-01-27 | 5304.99 |
| 2011-01-28 | 5312.64 |
| 2011-01-31 | 5319.22 |
| 2011-02-01 | 5308.49 |
| 2011-02-02 | 5313.68 |
| 2011-02-03 | 5316.11 |
| 2011-02-04 | 5322.46 |
| 2011-02-07 | 5318.76 |
| 2011-02-08 | 5317.76 |
| 2011-02-09 | 5317.35 |
| 2011-02-10 | 5314.19 |
| 2011-02-11 | 5312.93 |
| 2011-02-14 | 5301.87 |
| 2011-02-15 | 5300.32 |
| 2011-02-16 | 5313.44 |
| 2011-02-17 | 5324.50 |
| 2011-02-18 | 5331.63 |
| 2011-02-21 | . |
| 2011-02-22 | 5369.89 |
| 2011-02-23 | 5379.21 |
| 2011-02-24 | 5392.87 |
| 2011-02-25 | 5385.48 |
| 2011-02-28 | 5388.47 |
| 2011-03-01 | 5387.17 |
| 2011-03-02 | 5394.86 |
| 2011-03-03 | 5376.95 |
| 2011-03-04 | 5375.11 |
| 2011-03-07 | 5377.81 |
| 2011-03-08 | 5379.59 |
| 2011-03-09 | 5378.17 |
| 2011-03-10 | 5393.84 |
| 2011-03-11 | 5393.83 |
| 2011-03-14 | 5393.89 |
| 2011-03-15 | 5416.47 |
| 2011-03-16 | 5425.87 |
| 2011-03-17 | 5423.39 |
| 2011-03-18 | 5433.50 |
| 2011-03-21 | 5432.19 |
| 2011-03-22 | 5425.54 |
| 2011-03-23 | 5432.34 |
| 2011-03-24 | 5426.21 |
| 2011-03-25 | 5421.45 |
| 2011-03-28 | 5419.32 |
| 2011-03-29 | . |
| 2011-03-30 | 5413.46 |
| 2011-03-31 | 5416.04 |
| 2011-04-01 | 5394.03 |
| 2011-04-04 | 5401.35 |
| 2011-04-05 | 5401.11 |
| 2011-04-06 | 5388.13 |
| 2011-04-07 | 5376.84 |
| 2011-04-08 | 5351.24 |
| 2011-04-11 | 5347.05 |
| 2011-04-12 | 5344.43 |
| 2011-04-13 | 5343.25 |
| 2011-04-14 | 5343.90 |
| 2011-04-15 | 5344.48 |
| 2011-04-18 | 5356.61 |
| 2011-04-19 | 5362.97 |
| 2011-04-20 | 5364.91 |
| 2011-04-21 | 5364.43 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 5385.61 |
| 2011-04-27 | 5392.15 |
| 2011-04-28 | 5401.48 |
| 2011-04-29 | 5407.43 |
| 2011-05-02 | 5405.34 |
| 2011-05-03 | 5413.73 |
| 2011-05-04 | 5414.78 |
| 2011-05-05 | 5424.00 |
| 2011-05-06 | 5430.13 |
| 2011-05-09 | 5446.53 |
| 2011-05-10 | 5446.90 |
| 2011-05-11 | 5445.96 |
| 2011-05-12 | 5452.80 |
| 2011-05-13 | 5455.67 |
| 2011-05-16 | 5453.06 |
| 2011-05-17 | 5453.83 |
| 2011-05-18 | 5475.21 |
| 2011-05-19 | 5478.84 |
| 2011-05-20 | 5484.25 |
| 2011-05-23 | 5493.46 |
| 2011-05-24 | 5481.86 |
| 2011-05-25 | 5483.75 |
| 2011-05-26 | 5486.08 |
| 2011-05-27 | 5495.01 |
| 2011-05-30 | . |
| 2011-05-31 | 5484.89 |
| 2011-06-01 | 5483.22 |
| 2011-06-02 | . |
| 2011-06-03 | 5494.27 |
| 2011-06-06 | . |
| 2011-06-07 | 5488.67 |
| 2011-06-08 | 5485.25 |
| 2011-06-09 | 5486.54 |
| 2011-06-10 | 5490.70 |
| 2011-06-13 | 5497.08 |
| 2011-06-14 | 5485.69 |
| 2011-06-15 | 5485.61 |
| 2011-06-16 | 5495.83 |
| 2011-06-17 | 5497.27 |
| 2011-06-20 | 5504.36 |
| 2011-06-21 | 5507.23 |
| 2011-06-22 | 5507.08 |
| 2011-06-23 | 5509.11 |
| 2011-06-24 | . |
| 2011-06-27 | 5519.60 |
| 2011-06-28 | 5513.15 |
| 2011-06-29 | 5506.69 |
| 2011-06-30 | 5503.78 |
| 2011-07-01 | 5502.17 |
| 2011-07-04 | . |
| 2011-07-05 | 5501.69 |
| 2011-07-06 | 5507.82 |
| 2011-07-07 | 5504.28 |
| 2011-07-08 | 5514.78 |
| 2011-07-11 | 5524.18 |
| 2011-07-12 | 5521.65 |
| 2011-07-13 | 5520.69 |
| 2011-07-14 | 5517.95 |
| 2011-07-15 | 5519.62 |
| 2011-07-18 | 5523.46 |
| 2011-07-19 | 5514.81 |
| 2011-07-20 | 5510.98 |
| 2011-07-21 | 5491.68 |
| 2011-07-22 | 5496.36 |
| 2011-07-25 | 5498.45 |
| 2011-07-26 | 5506.24 |
| 2011-07-27 | 5516.02 |
| 2011-07-28 | 5528.04 |
| 2011-07-29 | 5538.85 |
| 2011-08-01 | 5541.03 |
| 2011-08-02 | 5565.42 |
| 2011-08-03 | 5598.53 |
| 2011-08-04 | 5633.32 |
| 2011-08-05 | 5659.42 |
| 2011-08-08 | 5676.10 |
| 2011-08-09 | 5694.80 |
| 2011-08-10 | 5716.18 |
| 2011-08-11 | 5724.14 |
| 2011-08-12 | 5707.99 |
| 2011-08-15 | 5700.48 |
| 2011-08-16 | 5701.39 |
| 2011-08-17 | 5712.79 |
| 2011-08-18 | 5756.82 |
| 2011-08-19 | 5744.97 |
| 2011-08-22 | 5737.54 |
| 2011-08-23 | 5734.73 |
| 2011-08-24 | 5714.77 |
| 2011-08-25 | 5714.23 |
| 2011-08-26 | 5725.98 |
| 2011-08-29 | 5715.63 |
| 2011-08-30 | 5728.19 |
| 2011-08-31 | 5721.36 |
| 2011-09-01 | 5719.90 |
| 2011-09-02 | 5744.27 |
| 2011-09-05 | 5767.78 |
| 2011-09-06 | 5773.72 |
| 2011-09-07 | 5771.61 |
| 2011-09-08 | 5772.40 |
| 2011-09-09 | 5777.20 |
| 2011-09-12 | 5789.39 |
| 2011-09-13 | 5783.43 |
| 2011-09-14 | 5775.66 |
| 2011-09-15 | 5759.78 |
| 2011-09-16 | 5773.01 |
| 2011-09-19 | 5797.68 |
| 2011-09-20 | 5802.82 |
| 2011-09-21 | 5801.76 |
| 2011-09-22 | 5818.99 |
| 2011-09-23 | 5824.81 |
| 2011-09-26 | 5813.83 |
| 2011-09-27 | 5772.03 |
| 2011-09-28 | 5748.83 |
| 2011-09-29 | 5776.54 |
| 2011-09-30 | 5797.11 |
| 2011-10-03 | 5809.85 |
| 2011-10-04 | 5825.18 |
| 2011-10-05 | 5803.32 |
| 2011-10-06 | 5793.47 |
| 2011-10-07 | 5771.28 |
| 2011-10-10 | 5756.32 |
| 2011-10-11 | 5752.57 |
| 2011-10-12 | 5743.48 |
| 2011-10-13 | 5744.91 |
| 2011-10-14 | 5737.04 |
| 2011-10-17 | 5743.16 |
| 2011-10-18 | 5758.87 |
| 2011-10-19 | 5750.13 |
| 2011-10-20 | 5742.18 |
| 2011-10-21 | 5748.58 |
| 2011-10-24 | 5760.48 |
| 2011-10-25 | 5763.24 |
| 2011-10-26 | 5768.40 |
| 2011-10-27 | 5747.03 |
| 2011-10-28 | 5734.57 |
| 2011-10-31 | 5750.47 |
| 2011-11-01 | 5800.26 |
| 2011-11-02 | 5791.73 |
| 2011-11-03 | 5796.41 |
| 2011-11-04 | 5793.50 |
| 2011-11-07 | 5816.89 |
| 2011-11-08 | 5821.64 |
| 2011-11-09 | 5859.83 |
| 2011-11-10 | 5834.65 |
| 2011-11-11 | 5816.65 |
| 2011-11-14 | 5827.17 |
| 2011-11-15 | 5843.11 |
| 2011-11-16 | 5846.15 |
| 2011-11-17 | 5838.51 |
| 2011-11-18 | 5820.67 |
| 2011-11-21 | 5831.55 |
| 2011-11-22 | 5821.33 |
| 2011-11-23 | 5814.83 |
| 2011-11-24 | 5818.20 |
| 2011-11-25 | 5819.70 |
| 2011-11-28 | 5815.17 |
| 2011-11-29 | 5798.51 |
| 2011-11-30 | 5790.37 |
| 2011-12-01 | 5789.66 |
| 2011-12-02 | 5800.12 |
| 2011-12-05 | 5807.05 |
| 2011-12-06 | 5823.20 |
| 2011-12-07 | 5843.56 |
| 2011-12-08 | 5864.83 |
| 2011-12-09 | 5876.13 |
| 2011-12-12 | 5889.59 |
| 2011-12-13 | 5911.75 |
| 2011-12-14 | 5921.50 |
| 2011-12-15 | 5911.66 |
| 2011-12-16 | 5915.18 |
| 2011-12-19 | 5922.96 |
| 2011-12-20 | 5905.56 |
| 2011-12-21 | 5907.39 |
| 2011-12-22 | 5904.88 |
| 2011-12-23 | 5907.21 |
| 2011-12-26 | . |
| 2011-12-27 | 5911.91 |
| 2011-12-28 | 5915.73 |
| 2011-12-29 | 5926.73 |
| 2011-12-30 | 5939.90 |
| 2012-01-02 | 5927.75 |
| 2012-01-03 | 5915.16 |
| 2012-01-04 | 5913.12 |
| 2012-01-05 | 5915.66 |
| 2012-01-06 | . |
| 2012-01-09 | 5919.07 |
| 2012-01-10 | 5927.52 |
| 2012-01-11 | 5926.50 |
| 2012-01-12 | 5929.30 |
| 2012-01-13 | 5932.80 |
| 2012-01-16 | 5932.64 |
| 2012-01-17 | 5927.64 |
| 2012-01-18 | 5928.55 |
| 2012-01-19 | 5922.29 |
| 2012-01-20 | 5904.45 |
| 2012-01-23 | 5891.51 |
| 2012-01-24 | 5879.51 |
| 2012-01-25 | 5869.07 |
| 2012-01-26 | 5875.50 |
| 2012-01-27 | 5887.69 |
| 2012-01-30 | 5892.14 |
| 2012-01-31 | 5899.84 |
| 2012-02-01 | 5903.29 |
| 2012-02-02 | 5893.66 |
| 2012-02-03 | 5872.55 |
| 2012-02-06 | 5871.35 |
| 2012-02-07 | 5867.87 |
| 2012-02-08 | 5856.67 |
| 2012-02-09 | 5853.16 |
| 2012-02-10 | 5867.61 |
| 2012-02-13 | 5864.85 |
| 2012-02-14 | 5861.40 |
| 2012-02-15 | 5859.75 |
| 2012-02-16 | 5845.26 |
| 2012-02-17 | 5820.49 |
| 2012-02-20 | 5809.86 |
| 2012-02-21 | 5805.50 |
| 2012-02-22 | 5809.66 |
| 2012-02-23 | 5825.76 |
| 2012-02-24 | 5838.80 |
| 2012-02-27 | 5843.97 |
| 2012-02-28 | 5852.58 |
| 2012-02-29 | 5851.55 |
| 2012-03-01 | 5840.81 |
| 2012-03-02 | 5850.31 |
| 2012-03-05 | 5857.56 |
| 2012-03-06 | 5863.52 |
| 2012-03-07 | 5869.75 |
| 2012-03-08 | 5869.11 |
| 2012-03-09 | 5874.27 |
| 2012-03-12 | 5882.17 |
| 2012-03-13 | 5870.22 |
| 2012-03-14 | 5846.10 |
| 2012-03-15 | 5837.73 |
| 2012-03-16 | 5800.03 |
| 2012-03-19 | 5795.59 |
| 2012-03-20 | 5792.44 |
| 2012-03-21 | 5798.46 |
| 2012-03-22 | 5819.53 |
| 2012-03-23 | 5825.48 |
| 2012-03-26 | 5814.09 |
| 2012-03-27 | 5812.58 |
| 2012-03-28 | 5825.55 |
| 2012-03-29 | 5832.84 |
| 2012-03-30 | 5837.46 |
| 2012-04-02 | 5833.38 |
| 2012-04-03 | 5839.03 |
| 2012-04-04 | 5844.31 |
| 2012-04-05 | 5856.18 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 5892.60 |
| 2012-04-11 | 5892.79 |
| 2012-04-12 | 5902.41 |
| 2012-04-13 | 5910.22 |
| 2012-04-16 | 5914.76 |
| 2012-04-17 | 5902.24 |
| 2012-04-18 | 5901.63 |
| 2012-04-19 | 5889.22 |
| 2012-04-20 | 5891.38 |
| 2012-04-23 | 5904.58 |
| 2012-04-24 | 5900.77 |
| 2012-04-25 | 5894.59 |
| 2012-04-26 | 5899.04 |
| 2012-04-27 | 5899.84 |
| 2012-04-30 | 5900.96 |
| 2012-05-01 | . |
| 2012-05-02 | 5913.55 |
| 2012-05-03 | 5922.68 |
| 2012-05-04 | 5927.69 |
| 2012-05-07 | 5932.31 |
| 2012-05-08 | 5939.82 |
| 2012-05-09 | 5945.77 |
| 2012-05-10 | 5961.09 |
| 2012-05-11 | 5984.85 |
| 2012-05-14 | 6004.60 |
| 2012-05-15 | 6000.63 |
| 2012-05-16 | 6004.19 |
| 2012-05-17 | . |
| 2012-05-18 | 6011.37 |
| 2012-05-21 | 5999.54 |
| 2012-05-22 | 5986.77 |
| 2012-05-23 | 5984.84 |
| 2012-05-24 | 5974.61 |
| 2012-05-25 | 5966.79 |
| 2012-05-28 | 5969.62 |
| 2012-05-29 | 5970.53 |
| 2012-05-30 | 5978.01 |
| 2012-05-31 | 5986.98 |
| 2012-06-01 | 6009.91 |
| 2012-06-04 | 6026.03 |
| 2012-06-05 | 6036.57 |
| 2012-06-06 | . |
| 2012-06-07 | 5972.95 |
| 2012-06-08 | 5988.34 |
| 2012-06-11 | 5980.07 |
| 2012-06-12 | 5974.77 |
| 2012-06-13 | 5959.28 |
| 2012-06-14 | 5959.96 |
| 2012-06-15 | 5962.47 |
| 2012-06-18 | 5965.03 |
| 2012-06-19 | 5961.22 |
| 2012-06-20 | 5955.72 |
| 2012-06-21 | 5971.59 |
| 2012-06-22 | . |
| 2012-06-25 | 5990.65 |
| 2012-06-26 | 5976.85 |
| 2012-06-27 | 5973.29 |
| 2012-06-28 | 5974.44 |
| 2012-06-29 | 5959.30 |
| 2012-07-02 | 5967.58 |
| 2012-07-03 | 5969.98 |
| 2012-07-04 | 5982.19 |
| 2012-07-05 | 6006.37 |
| 2012-07-06 | 6024.36 |
| 2012-07-09 | 6028.34 |
| 2012-07-10 | 6028.32 |
| 2012-07-11 | 6029.33 |
| 2012-07-12 | 6030.97 |
| 2012-07-13 | 6037.32 |
| 2012-07-16 | 6043.55 |
| 2012-07-17 | 6042.39 |
| 2012-07-18 | 6048.33 |
| 2012-07-19 | 6048.14 |
| 2012-07-20 | 6058.62 |
| 2012-07-23 | 6062.29 |
| 2012-07-24 | 6060.55 |
| 2012-07-25 | 6058.97 |
| 2012-07-26 | 6055.07 |
| 2012-07-27 | 6053.71 |
| 2012-07-30 | 6046.14 |
| 2012-07-31 | 6052.95 |
| 2012-08-01 | 6051.90 |
| 2012-08-02 | 6060.99 |
| 2012-08-03 | 6055.88 |
| 2012-08-06 | 6058.32 |
| 2012-08-07 | 6057.67 |
| 2012-08-08 | 6062.75 |
| 2012-08-09 | 6055.13 |
| 2012-08-10 | 6056.29 |
| 2012-08-13 | 6054.24 |
| 2012-08-14 | 6043.48 |
| 2012-08-15 | 6032.75 |
| 2012-08-16 | 6031.85 |
| 2012-08-17 | 6029.28 |
| 2012-08-20 | 6020.89 |
| 2012-08-21 | 6012.57 |
| 2012-08-22 | 6025.46 |
| 2012-08-23 | 6031.47 |
| 2012-08-24 | 6031.09 |
| 2012-08-27 | 6033.20 |
| 2012-08-28 | 6037.86 |
| 2012-08-29 | 6030.94 |
| 2012-08-30 | 6033.50 |
| 2012-08-31 | 6023.11 |
| 2012-09-03 | 6030.35 |
| 2012-09-04 | 6027.16 |
| 2012-09-05 | 6023.55 |
| 2012-09-06 | 6019.27 |
| 2012-09-07 | 6021.34 |
| 2012-09-10 | 6023.38 |
| 2012-09-11 | 6028.83 |
| 2012-09-12 | 6010.57 |
| 2012-09-13 | 6012.97 |
| 2012-09-14 | 5989.75 |
#2012-09-17|5991.76
#2012-09-18|6001.31
#2012-09-19|6017.30
#2012-09-20|6024.42
#2012-09-21|6017.96
#2012-09-24|6021.77
#2012-09-25|6023.35
#2012-09-26|6038.41
#2012-09-27|6037.37
#2012-09-28|6035.44
#2012-10-01|6031.09
#2012-10-02|6034.73
#2012-10-03|6040.48
#2012-10-04|6034.35
#2012-10-05|6023.46
#2012-10-08|6028.63
#2012-10-09|6024.91
#2012-10-10|6019.40
#2012-10-11|6007.67
#2012-10-12|6011.61
#2012-10-15|6002.64
#2012-10-16|5974.99
#2012-10-17|5958.66
#2012-10-18|5953.00
#2012-10-19|5949.57
#2012-10-22|5948.64
#2012-10-23|5950.84
#2012-10-24|5951.33
#2012-10-25|5942.09
#2012-10-26|5949.15
#2012-10-29|5953.27
#2012-10-30|5953.30
#2012-10-31|5960.10
#2012-11-01|5970.60
#2012-11-02|5976.22
#2012-11-05|5977.83
#2012-11-06|5977.60
#2012-11-07|5983.25
#2012-11-08|5987.30
#2012-11-09|5992.24
#2012-11-12|5986.86
#2012-11-13|5983.78
#2012-11-14|5975.87
#2012-11-15|5972.83
#2012-11-16|5973.00
#2012-11-19|5967.79
#2012-11-20|5964.98
#2012-11-21|5970.74
#2012-11-22|5976.29
#2012-11-23|5979.38
#2012-11-26|5987.14
#2012-11-27|5979.29
#2012-11-28|5995.75
#2012-11-29|5990.52
#2012-11-30|5987.15
#2012-12-03|5982.09
#2012-12-04|5988.27
#2012-12-05|6001.23
#2012-12-06|6005.43
#2012-12-07|6005.10
#2012-12-10|6004.99
#2012-12-11|5998.83
#2012-12-12|5998.00
#2012-12-13|5999.46
#2012-12-14|5999.25
#2012-12-17|5997.25
#2012-12-18|5992.21
#2012-12-19|5979.38
#2012-12-20|5980.82
#2012-12-21|5978.50
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|5980.41
#2012-12-28|5988.65
#2012-12-31| .
#2013-01-01| .
#2013-01-02|5972.38
#2013-01-03|5965.78
#2013-01-04|5942.68
#2013-01-07|5937.95
#2013-01-08|5940.53
#2013-01-09|5937.75
#2013-01-10|5921.61
#2013-01-11|5912.90
#2013-01-14|5919.16
#2013-01-15|5919.68
#2013-01-16|5918.47
#2013-01-17|5897.01
#2013-01-18|5893.75
#2013-01-21|5881.48
#2013-01-22|5884.31
#2013-01-23|5891.31
#2013-01-24|5895.54
#2013-01-25|5886.26
#2013-01-28|5876.45
#2013-01-29|5876.23
#2013-01-30|5857.44
#2013-01-31|5865.63
#2013-02-01|5863.62
#2013-02-04|5862.80
#2013-02-05|5858.57
#2013-02-06|5862.17
#2013-02-07|5867.19
#2013-02-08|5866.61
#2013-02-11|5863.44
#2013-02-12|5849.81
#2013-02-13|5827.33
#2013-02-14|5842.57
#2013-02-15|5844.25
#2013-02-18|5840.15
#2013-02-19|5831.07
#2013-02-20|5815.01
#2013-02-21|5822.25
#2013-02-22|5807.74
#2013-02-25|5802.32
#2013-02-26|5825.50
#2013-02-27|5840.28
#2013-02-28|5838.15
#2013-03-01|5842.35
#2013-03-04|5842.30
#2013-03-05|5826.84
#2013-03-06|5825.97
#2013-03-07|5836.10
#2013-03-08|5830.92
#2013-03-11|5832.39
#2013-03-12|5849.46
#2013-03-13|5851.37
#2013-03-14|5856.86
#2013-03-15|5854.36
#2013-03-18|5866.19
#2013-03-19|5879.29
#2013-03-20|5885.16
#2013-03-21|5906.54
#2013-03-22|5913.43
#2013-03-25|5909.69
#2013-03-26|5914.57
#2013-03-27|5932.03
#2013-03-28|5944.70
#2013-03-29| .
#2013-04-01| .
#2013-04-02|5933.83
#2013-04-03|5940.39
#2013-04-04|5965.52
#2013-04-05|5985.17
#2013-04-08|5985.44
#2013-04-09|5986.02
#2013-04-10|5973.91
#2013-04-11|5976.31
#2013-04-12|5987.79
#2013-04-15|5987.69
#2013-04-16|5976.45
#2013-04-17|5990.00
#2013-04-18|5989.13
#2013-04-19|5975.19
#2013-04-22|5977.84
#2013-04-23|5989.03
#2013-04-24|6001.96
#2013-04-25|6006.50
#2013-04-26|6007.85
#2013-04-29|5994.72
#2013-04-30|5981.79
#2013-05-01| .
#2013-05-02|5978.45
#2013-05-03|5964.08
#2013-05-06|5955.90
#2013-05-07|5941.71
#2013-05-08|5944.77
#2013-05-09| .
#2013-05-10|5923.72
#2013-05-13|5921.85
#2013-05-14|5911.81
#2013-05-15|5901.92
#2013-05-16|5905.82
#2013-05-17|5907.51
#2013-05-20|5885.64
#2013-05-21|5870.28
#2013-05-22|5892.12
#2013-05-23|5887.03
#2013-05-24|5890.36
#2013-05-27|5890.76
#2013-05-28|5885.95
#2013-05-29|5866.65
#2013-05-30|5864.85
#2013-05-31|5860.07
#2013-06-03|5849.38
#2013-06-04|5850.70
#2013-06-05|5853.22
#2013-06-06| .
#2013-06-07|5840.40
#2013-06-10|5838.11
#2013-06-11|5814.49
#2013-06-12|5808.45
#2013-06-13|5809.71
#2013-06-14|5812.33
#2013-06-17|5810.68
#2013-06-18|5802.19
#2013-06-19|5804.89
#2013-06-20|5768.90
#2013-06-21| .
#2013-06-24|5698.53
#2013-06-25|5710.88
#2013-06-26|5725.32
#2013-06-27|5739.70
#2013-06-28|5736.28
#2013-07-01|5729.24
#2013-07-02|5737.01
#2013-07-03|5747.79
#2013-07-04|5751.89
#2013-07-05|5745.67
#2013-07-08|5748.29
#2013-07-09|5753.99
#2013-07-10|5753.67
#2013-07-11|5759.95
#2013-07-12|5765.39
#2013-07-15|5761.32
#2013-07-16|5777.18
#2013-07-17|5782.40
#2013-07-18|5795.65
#2013-07-19|5794.79
#2013-07-22|5797.37
#2013-07-23|5791.45
#2013-07-24|5789.24
#2013-07-25|5777.48
#2013-07-26|5781.61
#2013-07-29|5779.44
#2013-07-30|5780.80
#2013-07-31|5771.83
#2013-08-01|5773.06
#2013-08-02|5774.30
#2013-08-05|5772.98
#2013-08-06|5775.42
#2013-08-07|5775.08
#2013-08-08|5772.98
#2013-08-09|5777.09
#2013-08-12|5779.91
#2013-08-13|5766.26
#2013-08-14|5756.11
#2013-08-15|5730.13
#2013-08-16|5732.08
#2013-08-19|5719.74
#2013-08-20|5721.67
#2013-08-21|5715.36
#2013-08-22|5698.08
#2013-08-23|5695.60
#2013-08-26|5708.23
#2013-08-27|5719.76
#2013-08-28|5713.15
#2013-08-29|5721.70
#2013-08-30|5726.26
#2013-09-02|5706.22
#2013-09-03|5694.28
#2013-09-04|5684.78
#2013-09-05|5645.37
#2013-09-06|5661.70
#2013-09-09|5658.12
#2013-09-10|5635.70
#2013-09-11|5640.27
#2013-09-12|5657.86
#2013-09-13|5655.21
#2013-09-16|5661.50
#2013-09-17|5645.72
#2013-09-18|5638.69
#2013-09-19|5668.97
#2013-09-20|5661.40
#2013-09-23|5662.49
#2013-09-24|5665.04
#2013-09-25|5685.36
#2013-09-26|5681.36
#2013-09-27|5689.74
#2013-09-30|5691.33
#2013-10-01|5687.70
#2013-10-02|5688.33
#2013-10-03|5689.00
#2013-10-04|5692.02
#2013-10-07|5697.92
#2013-10-08|5696.05
#2013-10-09|5700.84
#2013-10-10|5688.75
#2013-10-11|5690.99
#2013-10-14|5690.52
#2013-10-15|5683.02
#2013-10-16|5673.12
#2013-10-17|5688.74
#2013-10-18|5695.00
#2013-10-21|5693.98
#2013-10-22|5707.56
#2013-10-23|5707.51
#2013-10-24|5719.75
#2013-10-25|5720.41
#2013-10-28|5731.27
#2013-10-29|5734.26
#2013-10-30|5742.15
#2013-10-31|5730.81
#2013-11-01|5732.42
#2013-11-04|5726.87
#2013-11-05|5704.86
#2013-11-06|5700.94
#2013-11-07|5718.51
#2013-11-08|5711.09
#2013-11-11|5709.41
#2013-11-12|5702.67
#2013-11-13|5709.89
#2013-11-14|5718.96
#2013-11-15|5726.93
#2013-11-18|5739.59
#2013-11-19|5746.79
#2013-11-20|5745.26
#2013-11-21|5735.62
#2013-11-22|5731.16
#2013-11-25|5740.37
#2013-11-26|5747.70
#2013-11-27|5756.98
#2013-11-28|5760.99
#2013-11-29|5760.39
#2013-12-02|5741.55
#2013-12-03|5737.81
#2013-12-04|5726.87
#2013-12-05|5717.46
#2013-12-06|5717.19
#2013-12-09|5718.11
#2013-12-10|5712.67
#2013-12-11|5709.14
#2013-12-12|5707.69
#2013-12-13|5713.13
#2013-12-16|5718.45
#2013-12-17|5715.66
#2013-12-18|5712.05
#2013-12-19|5696.07
#2013-12-20|5690.71
#2013-12-23|5689.47
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|5682.20
#2013-12-30|5679.85
#2013-12-31| .
#2014-01-01| .
#2014-01-02|5684.22
#2014-01-03|5680.65
#2014-01-06| .
#2014-01-07|5696.30
#2014-01-08|5701.60
#2014-01-09|5697.85
#2014-01-10|5711.48
#2014-01-13|5719.01
#2014-01-14|5723.49
#2014-01-15|5710.62
#2014-01-16|5719.62
#2014-01-17|5716.06
#2014-01-20|5729.38
#2014-01-21|5717.09
#2014-01-22|5707.45
#2014-01-23|5717.38
#2014-01-24|5726.07
#2014-01-27|5726.78
#2014-01-28|5719.67
#2014-01-29|5729.04
#2014-01-30|5733.17
#2014-01-31|5748.36
#2014-02-03|5746.20
#2014-02-04|5745.06
#2014-02-05|5744.18
#2014-02-06|5725.26
#2014-02-07|5732.37
#2014-02-10|5729.44
#2014-02-11|5721.05
#2014-02-12|5719.05
#2014-02-13|5719.57
#2014-02-14|5715.34
#2014-02-17|5712.05
#2014-02-18|5713.54
#2014-02-19|5728.92
#2014-02-20|5729.64
#2014-02-21|5727.38
#2014-02-24|5727.22
#2014-02-25|5726.70
#2014-02-26|5735.64
#2014-02-27|5744.36
#2014-02-28|5723.47
#2014-03-03|5736.14
#2014-03-04|5734.09
#2014-03-05|5731.30
#2014-03-06|5726.40
#2014-03-07|5725.39
#2014-03-10|5735.28
#2014-03-11|5740.22
#2014-03-12|5763.04
#2014-03-13|5764.71
#2014-03-14|5775.72
#2014-03-17|5766.30
#2014-03-18|5764.88
#2014-03-19|5759.48
#2014-03-20|5734.67
#2014-03-21|5742.28
#2014-03-24|5748.31
#2014-03-25|5755.46
#2014-03-26|5770.83
#2014-03-27|5777.08
#2014-03-28|5775.99
#2014-03-31|5777.50
#2014-04-01|5774.79
#2014-04-02|5771.84
#2014-04-03|5775.09
#2014-04-04|5783.04
#2014-04-07|5795.05
#2014-04-08|5794.51
#2014-04-09|5791.30
#2014-04-10|5794.68
#2014-04-11|5804.61
#2014-04-14|5802.09
#2014-04-15|5815.07
#2014-04-16|5810.25
#2014-04-17|5808.24
#2014-04-18| .
#2014-04-21| .
#2014-04-22|5795.47
#2014-04-23|5801.40
#2014-04-24|5804.59
#2014-04-25|5815.51
#2014-04-28|5812.80
#2014-04-29|5818.39
#2014-04-30|5819.54
#2014-05-01| .
#2014-05-02|5828.36
#2014-05-05|5836.07
#2014-05-06|5833.19
#2014-05-07|5836.54
#2014-05-08|5847.33
#2014-05-09|5853.98
#2014-05-12|5851.49
#2014-05-13|5861.74
#2014-05-14|5868.70
#2014-05-15|5880.23
#2014-05-16|5875.46
#2014-05-19|5879.98
#2014-05-20|5880.67
#2014-05-21|5875.40
#2014-05-22|5874.73
#2014-05-23|5877.50
#2014-05-26|5873.59
#2014-05-27|5875.34
#2014-05-28|5882.77
#2014-05-29| .
#2014-05-30|5887.55
#2014-06-02|5883.07
#2014-06-03|5870.79
#2014-06-04|5871.03
#2014-06-05|5874.68
#2014-06-06| .
#2014-06-09|5887.92
#2014-06-10|5885.84
#2014-06-11|5887.32
#2014-06-12|5894.70
#2014-06-13|5895.11
#2014-06-16|5905.42
#2014-06-17|5905.31
#2014-06-18|5898.80
#2014-06-19|5905.82
#2014-06-20| .
#2014-06-23|5908.25
#2014-06-24|5908.29
#2014-06-25|5925.19
#2014-06-26|5930.02
#2014-06-27|5928.64
#2014-06-30|5928.69
#2014-07-01|5932.02
#2014-07-02|5929.38
#2014-07-03|5939.75
#2014-07-04|5956.77
#2014-07-07|5967.77
#2014-07-08|5976.71
#2014-07-09|5978.47
#2014-07-10|5999.87
#2014-07-11|6005.48
#2014-07-14|6005.37
#2014-07-15|6009.45
#2014-07-16|6012.98
#2014-07-17|6020.71
#2014-07-18|6028.35
#2014-07-21|6033.28
#2014-07-22|6031.60
#2014-07-23|6034.09
#2014-07-24|6031.78
#2014-07-25|6034.56
#2014-07-28|6034.20
#2014-07-29|6038.49
#2014-07-30|6033.93
#2014-07-31|6026.57
#2014-08-01|6028.21
#2014-08-04|6033.36
#2014-08-05|6024.90
#2014-08-06|6032.92
#2014-08-07|6044.62
#2014-08-08|6050.74
#2014-08-11|6044.59
#2014-08-12|6048.23
#2014-08-13|6049.05
#2014-08-14|6050.32
#2014-08-15|6049.45
#2014-08-18|6047.33
#2014-08-19|6056.79
#2014-08-20|6064.16
#2014-08-21|6058.54
#2014-08-22|6057.03
#2014-08-25|6069.77
#2014-08-26|6079.14
#2014-08-27|6096.17
#2014-08-28|6111.08
#2014-08-29|6119.28
#2014-09-01|6120.95
#2014-09-02|6112.84
#2014-09-03|6117.41
#2014-09-04|6126.56
#2014-09-05|6140.22
#2014-09-08|6139.99
#2014-09-09|6121.33
#2014-09-10|6109.57
#2014-09-11|6121.07
#2014-09-12|6101.77
#2014-09-15|6097.98
#2014-09-16|6100.91
#2014-09-17|6105.56
#2014-09-18|6094.53
#2014-09-19|6100.38
#2014-09-22|6106.21
#2014-09-23|6110.69
#2014-09-24|6114.07
#2014-09-25|6126.28
#2014-09-26|6129.02
#2014-09-29|6131.13
#2014-09-30|6134.36
#2014-10-01|6146.08
#2014-10-02|6140.97
#2014-10-03|6132.07
#2014-10-06|6136.45
#2014-10-07|6142.50
#2014-10-08|6144.77
#2014-10-09|6137.32
#2014-10-10|6135.80
#2014-10-13|6131.32
#2014-10-14|6128.26
#2014-10-15|6158.59
#2014-10-16|6152.09
#2014-10-17|6140.75
#2014-10-20|6147.74
#2014-10-21|6148.85
#2014-10-22|6147.34
#2014-10-23|6135.63
#2014-10-24|6143.23
#2014-10-27|6142.27
#2014-10-28|6147.75
#2014-10-29|6143.58
#2014-10-30|6143.30
#2014-10-31|6140.57
#2014-11-03|6133.05
#2014-11-04|6142.30
#2014-11-05|6138.64
#2014-11-06|6140.70
#2014-11-07|6141.92
#2014-11-10|6142.95
#2014-11-11|6164.57
#2014-11-12|6171.10
#2014-11-13|6166.25
#2014-11-14|6165.59
#2014-11-17|6163.03
#2014-11-18|6167.76
#2014-11-19|6160.32
#2014-11-20|6167.13
#2014-11-21|6173.01
#2014-11-24|6171.37
#2014-11-25|6177.80
#2014-11-26|6184.34
#2014-11-27|6197.26
#2014-11-28|6188.06
#2014-12-01|6164.62
#2014-12-02|6156.33
#2014-12-03|6142.08
#2014-12-04|6122.14
#2014-12-05|6122.54
#2014-12-08|6113.75
#2014-12-09|6111.30
#2014-12-10|6111.57
#2014-12-11|6107.60
#2014-12-12|6090.09
#2014-12-15|6086.41
#2014-12-16|6093.77
#2014-12-17|6072.80
#2014-12-18|6085.36
#2014-12-19|6082.92
#2014-12-22|6092.47
#2014-12-23|6094.76
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|6104.12
#2014-12-30|6098.84
#2014-12-31| .
#2015-01-01| .
#2015-01-02|6101.76
#2015-01-05|6094.19
#2015-01-06| .
#2015-01-07|6081.49
#2015-01-08|6087.16
#2015-01-09|6100.16
#2015-01-12|6096.49
#2015-01-13|6109.51
#2015-01-14|6116.41
#2015-01-15|6136.97
#2015-01-16|6151.79
#2015-01-19|6161.49
#2015-01-20|6171.90
#2015-01-21|6172.55
#2015-01-22|6187.90
#2015-01-23|6243.51
#2015-01-26|6230.61
#2015-01-27|6227.08
#2015-01-28|6222.99
#2015-01-29|6211.90
#2015-01-30|6225.71
#2015-02-02|6257.31
#2015-02-03|6255.01
#2015-02-04|6251.66
#2015-02-05|6255.06
#2015-02-06|6258.01
#2015-02-09|6258.92
#2015-02-10|6249.72
#2015-02-11|6260.45
#2015-02-12|6323.79
#2015-02-13|6340.56
#2015-02-16|6339.48
#2015-02-17|6356.56
#2015-02-18|6344.73
#2015-02-19|6337.27
#2015-02-20|6333.12
#2015-02-23|6317.29
#2015-02-24|6300.88
#2015-02-25|6297.04
#2015-02-26|6305.11
#2015-02-27|6290.68
#2015-03-02|6289.36
#2015-03-03|6275.77
#2015-03-04|6268.12
#2015-03-05|6265.45
#2015-03-06|6264.30
#2015-03-09|6276.47
#2015-03-10|6280.27
#2015-03-11|6288.56
#2015-03-12|6313.39
#2015-03-13|6334.02
#2015-03-16|6336.60
#2015-03-17|6334.87
#2015-03-18|6400.12
#2015-03-19|6424.98
#2015-03-20|6466.67
#2015-03-23|6476.17
#2015-03-24|6506.26
#2015-03-25|6518.82
#2015-03-26|6527.40
#2015-03-27|6558.02
#2015-03-30|6579.06
#2015-03-31|6582.75
#2015-04-01|6563.66
#2015-04-02|6557.13
#2015-04-03| .
#2015-04-06| .
#2015-04-07|6555.65
#2015-04-08|6560.81
#2015-04-09|6546.17
#2015-04-10|6544.77
#2015-04-13|6546.04
#2015-04-14|6536.28
#2015-04-15|6543.18
#2015-04-16|6574.88
#2015-04-17|6593.89
#2015-04-20|6592.56
#2015-04-21|6578.16
#2015-04-22|6570.53
#2015-04-23|6565.93
#2015-04-24|6562.96
#2015-04-27|6563.98
#2015-04-28|6577.64
#2015-04-29|6566.52
#2015-04-30|6546.12
#2015-05-01| .
#2015-05-04|6509.34
#2015-05-05|6452.09
#2015-05-06|6408.00
#2015-05-07|6360.89
#2015-05-08|6376.28
#2015-05-11|6359.92
#2015-05-12|6283.40
#2015-05-13|6317.36
#2015-05-14| .
#2015-05-15|6309.67
#2015-05-18|6313.92
#2015-05-19|6319.83
#2015-05-20|6303.15
#2015-05-21|6296.15
#2015-05-22|6295.35
#2015-05-25|6296.14
#2015-05-26|6291.61
#2015-05-27|6291.46
#2015-05-28|6286.38
#2015-05-29|6318.56
#2015-06-01|6326.30
#2015-06-02|6282.08
#2015-06-03|6200.53
#2015-06-04|6211.55
#2015-06-05|6213.97
#2015-06-08|6214.42
#2015-06-09|6201.49
#2015-06-10|6195.32
#2015-06-11|6208.46
#2015-06-12|6214.31
#2015-06-15|6226.62
#2015-06-16|6227.82
#2015-06-17|6226.67
#2015-06-18|6247.99
#2015-06-19| .
#2015-06-22|6220.20
#2015-06-23|6213.80
#2015-06-24|6232.27
#2015-06-25|6228.95
#2015-06-26|6206.41
#2015-06-29|6234.99
#2015-06-30|6244.88
#2015-07-01|6239.82
#2015-07-02|6276.50
#2015-07-03|6303.17
#2015-07-06|6315.84
#2015-07-07|6345.53
#2015-07-08|6340.87
#2015-07-09|6334.85
#2015-07-10|6307.53
#2015-07-13|6297.06
#2015-07-14|6297.33
#2015-07-15|6306.91
#2015-07-16|6291.33
#2015-07-17|6299.57
#2015-07-20|6305.95
#2015-07-21|6302.78
#2015-07-22|6305.60
#2015-07-23|6313.21
#2015-07-24|6325.86
#2015-07-27|6329.21
#2015-07-28|6319.12
#2015-07-29|6309.87
#2015-07-30|6310.63
#2015-07-31|6300.39
#2015-08-03|6299.65
#2015-08-04|6291.54
#2015-08-05|6265.57
#2015-08-06|6274.93
#2015-08-07|6283.80
#2015-08-10|6285.98
#2015-08-11|6301.39
#2015-08-12|6304.92
#2015-08-13|6298.00
#2015-08-14|6298.82
#2015-08-17|6299.13
#2015-08-18|6292.26
#2015-08-19|6297.33
#2015-08-20|6294.89
#2015-08-21|6283.43
#2015-08-24|6277.61
#2015-08-25|6242.07
#2015-08-26|6240.69
#2015-08-27|6222.26
#2015-08-28|6240.23
#2015-08-31|6247.14
#2015-09-01|6243.25
#2015-09-02|6240.41
#2015-09-03|6247.74
#2015-09-04|6266.55
#2015-09-07|6275.29
#2015-09-08|6258.40
#2015-09-09|6241.83
#2015-09-10|6245.88
#2015-09-11|6256.16
#2015-09-14|6258.31
#2015-09-15|6229.33
#2015-09-16|6221.16
#2015-09-17|6214.03
#2015-09-18|6248.96
#2015-09-21|6235.76
#2015-09-22|6248.85
#2015-09-23|6245.53
#2015-09-24|6265.11
#2015-09-25|6254.33
#2015-09-28|6264.98
#2015-09-29|6254.27
#2015-09-30|6243.60
#2015-10-01|6250.87
#2015-10-02|6271.97
#2015-10-05|6260.14
#2015-10-06|6245.97
#2015-10-07|6249.40
#2015-10-08|6257.41
#2015-10-09|6260.54
#2015-10-12|6266.24
#2015-10-13|6274.13
#2015-10-14|6288.45
#2015-10-15|6294.56
#2015-10-16|6293.66
#2015-10-19|6294.66
#2015-10-20|6264.72
#2015-10-21|6262.99
#2015-10-22|6280.44
#2015-10-23|6276.04
#2015-10-26|6299.12
#2015-10-27|6334.26
#2015-10-28|6359.54
#2015-10-29|6345.56
#2015-10-30|6341.97
#2015-11-02|6320.80
#2015-11-03|6304.45
#2015-11-04|6297.30
#2015-11-05|6274.56
#2015-11-06|6240.69
#2015-11-09|6234.34
#2015-11-10|6248.66
#2015-11-11|6251.82
#2015-11-12|6228.84
#2015-11-13|6236.65
#2015-11-16|6239.87
#2015-11-17|6242.23
#2015-11-18|6249.11
#2015-11-19|6247.76
#2015-11-20|6257.55
#2015-11-23|6244.70
#2015-11-24|6261.89
#2015-11-25|6282.21
#2015-11-26|6306.71
#2015-11-27|6320.77
#2015-11-30|6314.10
#2015-12-01|6316.23
#2015-12-02|6317.51
#2015-12-03|6271.47
#2015-12-04|6237.64
#2015-12-07|6254.89
#2015-12-08|6252.51
#2015-12-09|6252.82
#2015-12-10|6246.39
#2015-12-11|6252.61
#2015-12-14|6236.20
#2015-12-15|6212.62
#2015-12-16|6203.92
#2015-12-17|6203.22
#2015-12-18|6213.52
#2015-12-21|6204.35
#2015-12-22|6197.72
#2015-12-23|6191.82
#2015-12-24| .
#2015-12-25| .
#2015-12-28|6193.78
#2015-12-29|6196.65
#2015-12-30|6209.75
#2015-12-31| .
#2016-01-01| .
#2016-01-04|6227.16
#2016-01-05|6244.14
#2016-01-06| .
#2016-01-07|6236.13
#2016-01-08|6231.65
#2016-01-11|6223.75
#2016-01-12|6225.79
#2016-01-13|6237.42
#2016-01-14|6248.69
#2016-01-15|6242.05
#2016-01-18|6233.40
#2016-01-19|6228.16
#2016-01-20|6244.12
#2016-01-21|6254.15
#2016-01-22|6240.42
#2016-01-25|6247.92
#2016-01-26|6241.82
#2016-01-27|6229.31
#2016-01-28|6259.86
#2016-01-29|6284.19
#2016-02-01|6289.25
#2016-02-02|6279.44
#2016-02-03|6282.98
#2016-02-04|6275.64
#2016-02-05|6280.47
#2016-02-08|6293.33
#2016-02-09|6295.12
#2016-02-10|6296.12
#2016-02-11|6343.62
#2016-02-12|6335.98
#2016-02-15|6331.21
#2016-02-16|6335.92
#2016-02-17|6340.32
#2016-02-18|6369.67
#2016-02-19|6378.27
#2016-02-22|6378.45
#2016-02-23|6361.13
#2016-02-24|6374.96
#2016-02-25|6378.12
#2016-02-26|6378.98
#2016-02-29|6378.78
#2016-03-01|6369.95
#2016-03-02|6356.62
#2016-03-03|6365.73
#2016-03-04|6365.36
#2016-03-07|6369.00
#2016-03-08|6385.07
#2016-03-09|6366.76
#2016-03-10|6371.79
#2016-03-11|6355.56
#2016-03-14|6360.60
#2016-03-15|6359.28
#2016-03-16|6359.44
#2016-03-17|6394.17
#2016-03-18|6404.28
#2016-03-21|6399.48
#2016-03-22|6405.38
#2016-03-23|6410.87
#2016-03-24|6419.34
#2016-03-25| .
#2016-03-28| .
#2016-03-29|6424.23
#2016-03-30|6430.73
#2016-03-31|6440.65
#2016-04-01|6449.00
#2016-04-04|6456.25
#2016-04-05|6461.81
#2016-04-06|6461.79
#2016-04-07|6456.39
#2016-04-08|6451.22
#2016-04-11|6447.10
#2016-04-12|6436.45
#2016-04-13|6433.98
#2016-04-14|6422.04
#2016-04-15|6422.06
#2016-04-18|6420.75
#2016-04-19|6421.22
#2016-04-20|6426.90
#2016-04-21|6442.67
#2016-04-22|6425.50
#2016-04-25|6413.22
#2016-04-26|6408.26
#2016-04-27|6417.33
#2016-04-28|6426.48
#2016-04-29|6431.30
#2016-05-02|6432.60
#2016-05-03|6457.32
#2016-05-04|6463.10
#2016-05-05| .
#2016-05-06|6475.87
#2016-05-09|6482.25
#2016-05-10|6487.32
#2016-05-11|6489.79
#2016-05-12|6490.56
#2016-05-13|6493.86
#2016-05-16|6491.34
#2016-05-17|6493.39
#2016-05-18|6486.73
#2016-05-19|6487.37
#2016-05-20|6486.10
#2016-05-23|6491.25
#2016-05-24|6491.16
#2016-05-25|6492.62
#2016-05-26|6493.41
#2016-05-27|6496.57
#2016-05-30|6489.53
#2016-05-31|6499.79
#2016-06-01|6503.48
#2016-06-02|6502.18
#2016-06-03|6511.20
#2016-06-06| .
#2016-06-07|6518.79
#2016-06-08|6537.84
#2016-06-09|6553.25
#2016-06-10|6561.55
#2016-06-13|6559.67
#2016-06-14|6556.69
#2016-06-15|6546.96
#2016-06-16|6555.11
#2016-06-17|6531.58
#2016-06-20|6516.45
#2016-06-21|6514.30
#2016-06-22|6509.52
#2016-06-23|6507.01
#2016-06-24| .
#2016-06-27|6568.58
#2016-06-28|6573.15
#2016-06-29|6599.12
#2016-06-30|6623.30
#2016-07-01|6644.33
#2016-07-04|6654.32
#2016-07-05|6670.24
#2016-07-06|6662.84
#2016-07-07|6651.66
#2016-07-08|6636.38
#2016-07-11|6643.86
#2016-07-12|6628.23
#2016-07-13|6636.80
#2016-07-14|6627.11
#2016-07-15|6617.94
#2016-07-18|6629.29
#2016-07-19|6631.58
#2016-07-20|6628.93
#2016-07-21|6625.05
#2016-07-22|6628.63
#2016-07-25|6630.70
#2016-07-26|6629.13
#2016-07-27|6634.19
#2016-07-28|6656.26
#2016-07-29|6658.47
#2016-08-01|6668.73
#2016-08-02|6660.20
#2016-08-03|6663.01
#2016-08-04|6667.97
#2016-08-05|6677.63
#2016-08-08|6677.58
#2016-08-09|6684.48
#2016-08-10|6702.35
#2016-08-11|6712.79
#2016-08-12|6708.84
#2016-08-15|6705.52
#2016-08-16|6700.89
#2016-08-17|6692.89
#2016-08-18|6690.37
#2016-08-19|6680.33
#2016-08-22|6683.93
#2016-08-23|6699.11
#2016-08-24|6696.91
#2016-08-25|6691.99
#2016-08-26|6692.42
#2016-08-29|6684.54
#2016-08-30|6694.29
#2016-08-31|6689.41
#2016-09-01|6673.38
#2016-09-02|6666.71
#2016-09-05|6668.73
#2016-09-06|6666.41
#2016-09-07|6670.93
#2016-09-08|6658.97
#2016-09-09|6630.61
#2016-09-12|6615.49
#2016-09-13|6609.76
#2016-09-14|6604.83
#2016-09-15|6592.33
#2016-09-16|6598.77
#2016-09-19|6595.96
#2016-09-20|6606.01
#2016-09-21|6604.88
#2016-09-22|6624.25
#2016-09-23|6628.07
#2016-09-26|6636.54
#2016-09-27|6657.26
#2016-09-28|6652.87
#2016-09-29|6638.00
#2016-09-30|6647.09
#2016-10-03|6644.77
#2016-10-04|6641.50
#2016-10-05|6622.80
#2016-10-06|6621.12
#2016-10-07|6621.00
#2016-10-10|6609.84
#2016-10-11|6616.38
#2016-10-12|6610.14
#2016-10-13|6611.07
#2016-10-14|6607.72
#2016-10-17|6605.92
#2016-10-18|6615.57
#2016-10-19|6626.44
#2016-10-20|6633.81
#2016-10-21|6658.25
#2016-10-24|6666.06
#2016-10-25|6662.24
#2016-10-26|6648.88
#2016-10-27|6651.08
#2016-10-28|6681.39
#2016-10-31|6686.32
#2016-11-01|6674.01
#2016-11-02|6683.78
#2016-11-03|6677.13
#2016-11-04|6677.21
#2016-11-07|6669.96
#2016-11-08|6668.18
#2016-11-09|6657.43
#2016-11-10|6602.18
#2016-11-11|6600.25
#2016-11-14|6567.72
#2016-11-15|6584.56
#2016-11-16|6574.76
#2016-11-17|6583.37
#2016-11-18|6578.40
#2016-11-21|6571.04
#2016-11-22|6583.89
#2016-11-23|6567.78
#2016-11-24|6582.81
#2016-11-25|6586.76
#2016-11-28|6592.90
#2016-11-29|6601.72
#2016-11-30|6606.66
#2016-12-01|6597.46
#2016-12-02|6601.42
#2016-12-05|6589.31
#2016-12-06|6599.39
#2016-12-07|6609.11
#2016-12-08|6596.40
#2016-12-09|6614.40
#2016-12-12|6597.76
#2016-12-13|6615.18
#2016-12-14|6639.60
#2016-12-15|6614.06
#2016-12-16|6610.37
#2016-12-19|6615.09
#2016-12-20|6602.67
#2016-12-21|6616.78
#2016-12-22|6622.34
#2016-12-23|6632.90
#2016-12-26| .
#2016-12-27|6653.13
#2016-12-28|6652.33
#2016-12-29|6658.00
#2016-12-30|6657.91
#2017-01-02|6660.70
#2017-01-03|6638.59
#2017-01-04|6647.97
#2017-01-05|6644.39
#2017-01-06| .
#2017-01-09|6646.48
#2017-01-10|6647.91
#2017-01-11|6656.30
#2017-01-12|6668.11
#2017-01-13|6655.51
#2017-01-16|6661.26
#2017-01-17|6666.65
#2017-01-18|6659.12
#2017-01-19|6656.67
#2017-01-20|6651.74
#2017-01-23|6659.91
#2017-01-24|6664.70
#2017-01-25|6648.59
#2017-01-26|6656.90
#2017-01-27|6662.91
#2017-01-30|6658.78
#2017-01-31|6664.06
#2017-02-01|6657.42
#2017-02-02|6670.86
#2017-02-03|6663.91
#2017-02-06|6659.88
#2017-02-07|6667.42
#2017-02-08|6668.43
#2017-02-09|6666.35
#2017-02-10|6643.33
#2017-02-13|6624.32
#2017-02-14|6608.13
#2017-02-15|6604.64
#2017-02-16|6611.65
#2017-02-17|6624.10
#2017-02-20|6625.02
#2017-02-21|6631.90
#2017-02-22|6647.72
#2017-02-23|6660.67
#2017-02-24|6677.31
#2017-02-27|6686.23
#2017-02-28|6682.26
#2017-03-01|6652.99
#2017-03-02|6649.95
#2017-03-03|6647.57
#2017-03-06|6654.53
#2017-03-07|6662.60
#2017-03-08|6638.75
#2017-03-09|6621.53
#2017-03-10|6613.24
#2017-03-13|6612.35
#2017-03-14|6609.56
#2017-03-15|6614.21
#2017-03-16|6590.76
#2017-03-17|6590.60
#2017-03-20|6588.87
#2017-03-21|6585.73
#2017-03-22|6603.23
#2017-03-23|6603.51
#2017-03-24|6605.04
#2017-03-27|6608.37
#2017-03-28|6610.29
#2017-03-29|6620.52
#2017-03-30|6610.75
#2017-03-31|6636.09
#2017-04-03|6642.20
#2017-04-04|6647.97
#2017-04-05|6639.97
#2017-04-06|6647.64
#2017-04-07|6656.17
#2017-04-10|6655.39
#2017-04-11|6644.98
#2017-04-12|6643.10
#2017-04-13|6660.59
#2017-04-14| .
#2017-04-17| .
#2017-04-18|6652.85
#2017-04-19|6649.87
#2017-04-20|6643.54
#2017-04-21|6649.43
#2017-04-24|6630.60
#2017-04-25|6613.93
#2017-04-26|6602.39
#2017-04-27|6636.45
#2017-04-28|6660.59
#2017-05-01| .
#2017-05-02|6663.39
#2017-05-03|6667.25
#2017-05-04|6659.39
#2017-05-05|6646.43
#2017-05-08|6640.21
#2017-05-09|6630.69
#2017-05-10|6635.02
#2017-05-11|6646.93
#2017-05-12|6666.05
#2017-05-15|6665.88
#2017-05-16|6669.05
#2017-05-17|6680.75
#2017-05-18|6701.67
#2017-05-19|6701.25
#2017-05-22|6697.41
#2017-05-23|6692.71
#2017-05-24|6696.97
#2017-05-25| .
#2017-05-26|6693.90
#2017-05-29|6698.43
#2017-05-30|6701.15
#2017-05-31|6706.62
#2017-06-01|6714.80
#2017-06-02|6703.81
#2017-06-05|6699.05
#2017-06-06| .
#2017-06-07|6702.52
#2017-06-08|6693.24
#2017-06-09|6689.93
#2017-06-12|6695.27
#2017-06-13|6709.03
#2017-06-14|6716.82
#2017-06-15|6700.61
#2017-06-16|6685.56
#2017-06-19|6684.02
#2017-06-20|6687.36
#2017-06-21|6683.23
#2017-06-22|6681.62
#2017-06-23| .
#2017-06-26|6676.34
#2017-06-27|6655.79
#2017-06-28|6636.14
#2017-06-29|6615.34
#2017-06-30|6608.43
#2017-07-03|6615.37
#2017-07-04|6628.34
#2017-07-05|6622.11
#2017-07-06|6599.40
#2017-07-07|6605.21
#2017-07-10|6607.94
#2017-07-11|6609.81
#2017-07-12|6622.12
#2017-07-13|6617.58
#2017-07-14|6633.21
#2017-07-17|6633.91
#2017-07-18|6648.07
#2017-07-19|6656.41
#2017-07-20|6652.34
#2017-07-21|6662.25
#2017-07-24|6658.10
#2017-07-25|6649.30
#2017-07-26|6653.27
#2017-07-27|6652.77
#2017-07-28|6630.01
#2017-07-31|6621.19
#2017-08-01|6625.55
#2017-08-02|6635.40
#2017-08-03|6640.28
#2017-08-04|6637.97
#2017-08-07|6645.87
#2017-08-08|6650.96
#2017-08-09|6670.02
#2017-08-10|6674.26
#2017-08-11|6687.05
#2017-08-14|6681.03
#2017-08-15|6671.33
#2017-08-16|6672.78
#2017-08-17|6678.12
#2017-08-18|6693.16
#2017-08-21|6689.12
#2017-08-22|6675.92
#2017-08-23|6670.52
#2017-08-24|6674.73
#2017-08-25|6665.92
#2017-08-28|6666.66
#2017-08-29|6675.20
#2017-08-30|6665.67
#2017-08-31|6679.91
#2017-09-01|6674.34
#2017-09-04|6673.16
#2017-09-05|6682.65
#2017-09-06|6689.83
#2017-09-07|6710.08
#2017-09-08|6718.58
#2017-09-11|6716.49
#2017-09-12|6699.78
#2017-09-13|6687.72
#2017-09-14|6682.85
#2017-09-15|6671.75
#2017-09-18|6663.85
#2017-09-19|6674.07
#2017-09-20|6682.87
#2017-09-21|6679.34
#2017-09-22|6676.52
#2017-09-25|6686.48
#2017-09-26|6681.21
#2017-09-27|6656.90
#2017-09-28|6677.51
#2017-09-29|6686.93
#2017-10-02|6685.84
#2017-10-03|6681.52
#2017-10-04|6688.39
#2017-10-05|6684.41
#2017-10-06|6673.00
#2017-10-09|6683.68
#2017-10-10|6683.97
#2017-10-11|6687.10
#2017-10-12|6683.11
#2017-10-13|6690.77
#2017-10-16|6694.79
#2017-10-17|6696.83
#2017-10-18|6693.53
#2017-10-19|6700.10
#2017-10-20|6680.82
#2017-10-23|6679.30
#2017-10-24|6669.31
#2017-10-25|6661.78
#2017-10-26|6690.27
#2017-10-27|6702.91
#2017-10-30|6707.25
#2017-10-31|6708.46
#2017-11-01|6704.47
#2017-11-02|6709.10
#2017-11-03|6708.62
#2017-11-06|6712.54
#2017-11-07|6710.64
#2017-11-08|6707.07
#2017-11-09|6706.36
#2017-11-10|6706.60
#2017-11-13|6706.83
#2017-11-14|6700.79
#2017-11-15|6714.02
#2017-11-16|6712.77
#2017-11-17|6712.17
#2017-11-20|6715.39
#2017-11-21|6718.74
#2017-11-22|6716.32
#2017-11-23|6728.24
#2017-11-24|6732.12
#2017-11-27|6734.36
#2017-11-28|6739.29
#2017-11-29|6731.02
#2017-11-30|6732.66
#2017-12-01|6737.28
#2017-12-04|6742.77
#2017-12-05|6745.85
#2017-12-06|6750.67
#2017-12-07|6748.72
#2017-12-08|6748.17
#2017-12-11|6753.24
#2017-12-12|6752.55
#2017-12-13|6754.43
#2017-12-14|6745.75
#2017-12-15|6750.72
#2017-12-18|6748.67
#2017-12-19|6736.15
#2017-12-20|6730.62
#2017-12-21|6726.35
#2017-12-22|6734.44
#2017-12-25| .
#2017-12-26| .
#2017-12-27|6735.33
#2017-12-28|6731.28
#2017-12-29|6724.20
#2018-01-01| .
#2018-01-02|6716.76
#2018-01-03|6719.33
#2018-01-04|6716.49
#2018-01-05|6718.51
#2018-01-08|6717.31
#2018-01-09|6708.62
#2018-01-10|6684.94
#2018-01-11|6671.20
#2018-01-12|6671.99
#2018-01-15|6675.74
#2018-01-16|6682.91
#2018-01-17|6677.23
#2018-01-18|6669.60
#2018-01-19|6670.02
#2018-01-22|6663.72
#2018-01-23|6673.59
#2018-01-24|6669.64
#2018-01-25|6660.57
#2018-01-26|6663.50
#2018-01-29|6650.08
#2018-01-30|6647.99
#2018-01-31|6642.81
#2018-02-01|6633.11
#2018-02-02|6622.28
#2018-02-05|6626.66
#2018-02-06|6639.18
#2018-02-07|6637.75
#2018-02-08|6617.46
#2018-02-09|6623.23
#2018-02-12|6623.04
#2018-02-13|6625.47
#2018-02-14|6620.23
#2018-02-15|6623.96
#2018-02-16|6637.25
#2018-02-19|6634.74
#2018-02-20|6633.39
#2018-02-21|6641.88
#2018-02-22|6646.64
#2018-02-23|6658.47
#2018-02-26|6656.95
#2018-02-27|6659.49
#2018-02-28|6658.03
#2018-03-01|6659.17
#2018-03-02|6654.28
#2018-03-05|6649.74
#2018-03-06|6633.40
#2018-03-07|6637.73
#2018-03-08|6630.53
#2018-03-09|6639.07
#2018-03-12|6647.88
#2018-03-13|6649.64
#2018-03-14|6659.63
#2018-03-15|6670.92
#2018-03-16|6678.16
#2018-03-19|6677.00
#2018-03-20|6673.34
#2018-03-21|6677.17
#2018-03-22|6694.88
#2018-03-23|6688.76
#2018-03-26|6687.28
#2018-03-27|6691.96
#2018-03-28|6701.92
#2018-03-29|6707.71
#2018-03-30| .
#2018-04-02|6707.71
#2018-04-03|6711.22
#2018-04-04|6711.99
#2018-04-05|6699.82
#2018-04-06|6701.82
#2018-04-09|6704.75
#2018-04-10|6703.33
#2018-04-11|6708.02
#2018-04-12|6721.76
#2018-04-13|6721.66
#2018-04-16|6721.11
#2018-04-17|6732.51
#2018-04-18|6733.86
#2018-04-19|6719.06
#2018-04-20|6717.95
#2018-04-23|6707.76
#2018-04-24|6704.14
#2018-04-25|6706.84
#2018-04-26|6731.26
#2018-04-27|6744.73
#2018-04-30|6742.76
#2018-05-01| .
#2018-05-02|6749.26
#2018-05-03|6757.59
#2018-05-04|6757.66
#2018-05-07|6762.29
#2018-05-08|6760.43
#2018-05-09|6752.95
#2018-05-10| .
#2018-05-11|6756.43
#2018-05-14|6749.57
#2018-05-15|6744.58
#2018-05-16|6757.24
#2018-05-17|6762.16
#2018-05-18|6764.10
#2018-05-21|6774.84
#2018-05-22|6774.46
#2018-05-23|6786.50
#2018-05-24|6793.92
#2018-05-25|6826.46
#2018-05-28|6840.76
#2018-05-29|6848.50
#2018-05-30|6837.09
#2018-05-31|6832.30
#2018-06-01|6816.37
#2018-06-04|6808.57
#2018-06-05|6808.23
#2018-06-06| .
#2018-06-07|6787.96
#2018-06-08|6804.07
#2018-06-11|6798.55
#2018-06-12|6815.01
#2018-06-13|6821.09
#2018-06-14|6837.47
#2018-06-15|6856.79
#2018-06-18|6863.46
#2018-06-19|6872.60
#2018-06-20|6868.99
#2018-06-21|6873.41
#2018-06-22| .
#2018-06-25|6875.19
#2018-06-26|6866.93
#2018-06-27|6869.75
#2018-06-28|6872.15
#2018-06-29|6875.93
#2018-07-02|6892.05
#2018-07-03|6886.45
#2018-07-04|6884.30
#2018-07-05|6882.85
#2018-07-06|6893.43
#2018-07-09|6894.79
#2018-07-10|6891.26
#2018-07-11|6894.39
#2018-07-12|6902.21
#2018-07-13|6906.12
#2018-07-16|6902.89
#2018-07-17|6904.35
#2018-07-18|6908.61
#2018-07-19|6907.41
#2018-07-20|6906.73
#2018-07-23|6895.53
#2018-07-24|6889.12
#2018-07-25|6884.54
#2018-07-26|6873.01
#2018-07-27|6867.63
#2018-07-30|6843.55
#2018-07-31|6843.09
#2018-08-01|6833.95
#2018-08-02|6831.63
#2018-08-03|6838.91
#2018-08-06|6844.83
#2018-08-07|6842.12
#2018-08-08|6842.68
#2018-08-09|6849.23
#2018-08-10|6861.14
#2018-08-13|6860.02
#2018-08-14|6854.92
#2018-08-15|6857.11
#2018-08-16|6860.41
#2018-08-17|6861.14
#2018-08-20|6868.28
#2018-08-21|6866.47
#2018-08-22|6870.51
#2018-08-23|6871.46
#2018-08-24|6867.78
#2018-08-27|6867.49
#2018-08-28|6861.73
#2018-08-29|6856.41
#2018-08-30|6865.90
#2018-08-31|6879.36
#2018-09-03|6883.53
#2018-09-04|6877.04
#2018-09-05|6868.50
#2018-09-06|6870.38
#2018-09-07|6865.05
#2018-09-10|6859.30
#2018-09-11|6858.84
#2018-09-12|6867.15
#2018-09-13|6866.01
#2018-09-14|6853.92
#2018-09-17|6846.95
#2018-09-18|6843.24
#2018-09-19|6835.91
#2018-09-20|6834.69
#2018-09-21|6834.15
#2018-09-24|6820.68
#2018-09-25|6816.59
#2018-09-26|6821.33
#2018-09-27|6828.07
#2018-09-28|6827.45
#2018-10-01|6810.87
#2018-10-02|6823.53
#2018-10-03|6817.69
#2018-10-04|6804.43
#2018-10-05|6797.88
#2018-10-08|6800.47
#2018-10-09|6800.04
#2018-10-10|6791.40
#2018-10-11|6803.39
#2018-10-12|6810.57
#2018-10-15|6818.04
#2018-10-16|6819.56
#2018-10-17|6823.54
#2018-10-18|6822.61
#2018-10-19|6832.02
#2018-10-22|6822.82
#2018-10-23|6827.39
#2018-10-24|6833.96
#2018-10-25|6838.25
#2018-10-26|6863.36
#2018-10-29|6857.71
#2018-10-30|6864.30
#2018-10-31|6857.13
#2018-11-01|6851.23
#2018-11-02|6846.80
#2018-11-05|6849.72
#2018-11-06|6853.26
#2018-11-07|6846.72
#2018-11-08|6833.68
#2018-11-09|6837.64
#2018-11-12|6843.32
#2018-11-13|6843.33
#2018-11-14|6834.94
#2018-11-15|6838.57
#2018-11-16|6840.34
#2018-11-19|6832.75
#2018-11-20|6837.39
#2018-11-21|6832.09
#2018-11-22|6828.43
#2018-11-23|6832.83
#2018-11-26|6826.32
#2018-11-27|6831.77
#2018-11-28|6829.69
#2018-11-29|6833.72
#2018-11-30|6835.67
#2018-12-03|6836.47
#2018-12-04|6843.07
#2018-12-05|6841.58
#2018-12-06|6851.19
#2018-12-07|6846.10
#2018-12-10|6844.61
#2018-12-11|6849.52
#2018-12-12|6853.75
#2018-12-13|6847.47
#2018-12-14|6846.86
#2018-12-17|6842.66
#2018-12-18|6838.25
#2018-12-19|6836.34
#2018-12-20|6835.36
#2018-12-21|6834.40
#2018-12-24| .
#2018-12-25| .
#2018-12-26|6834.40
#2018-12-27|6833.68
#2018-12-28|6827.99
#2018-12-31| .
#2019-01-01| .
#2019-01-02|6839.56
#2019-01-03|6832.61
#2019-01-04|6826.29
#2019-01-07|6818.55
#2019-01-08|6808.52
#2019-01-09|6810.24
#2019-01-10|6813.43
#2019-01-11|6817.26
#2019-01-14|6824.52
#2019-01-15|6820.11
#2019-01-16|6811.01
#2019-01-17|6805.59
#2019-01-18|6801.95
#2019-01-21|6800.73
#2019-01-22|6802.90
#2019-01-23|6802.00
#2019-01-24|6810.50
#2019-01-25|6808.17
#2019-01-28|6806.40
#2019-01-29|6806.40
#2019-01-30|6810.85
#2019-01-31|6819.46
#2019-02-01|6820.13
#2019-02-04|6817.89
#2019-02-05|6814.35
#2019-02-06|6819.75
#2019-02-07|6836.65
#2019-02-08|6848.91
#2019-02-11|6842.83
#2019-02-12|6835.70
#2019-02-13|6824.38
#2019-02-14|6828.80
#2019-02-15|6825.47
#2019-02-18|6822.63
#2019-02-19|6819.87
#2019-02-20|6826.91
#2019-02-21|6816.74
#2019-02-22|6824.97
#2019-02-25|6820.51
#2019-02-26|6825.88
#2019-02-27|6818.05
#2019-02-28|6809.32
#2019-03-01|6807.26
#2019-03-04|6812.94
#2019-03-05|6813.56
#2019-03-06|6823.41
#2019-03-07|6842.63
#2019-03-08|6850.94
#2019-03-11|6851.55
#2019-03-12|6842.83
#2019-03-13|6844.22
#2019-03-14|6835.82
#2019-03-15|6833.46
#2019-03-18|6829.48
#2019-03-19|6822.48
#2019-03-20|6825.99
#2019-03-21|6837.23
#2019-03-22|6852.76
#2019-03-25|6841.39
#2019-03-26|6840.29
#2019-03-27|6856.05
#2019-03-28|6855.20
#2019-03-29|6849.75
#2019-04-01|6851.00
#2019-04-02|6851.28
#2019-04-03|6843.54
#2019-04-04|6850.04
#2019-04-05|6845.81
#2019-04-08|6847.08
#2019-04-09|6847.70
#2019-04-10|6854.17
#2019-04-11|6852.50
#2019-04-12|6845.58
#2019-04-15|6846.35
#2019-04-16|6856.41
#2019-04-17|6854.72
#2019-04-18|6863.39
#2019-04-19| .
#2019-04-22| .
#2019-04-23|6864.90
#2019-04-24|6876.88
#2019-04-25|6909.21
#2019-04-26|6925.32
#2019-04-29|6920.56
#2019-04-30|6921.22
#2019-05-01| .
#2019-05-02|6932.06
#2019-05-03|6927.21
#2019-05-06|6930.61
#2019-05-07|6953.14
#2019-05-08|6959.23
#2019-05-09|6973.06
#2019-05-10|6972.76
#2019-05-13|6976.65
#2019-05-14|6972.72
#2019-05-15|6982.87
#2019-05-16|6980.04
#2019-05-17|6984.47
#2019-05-20|6978.68
#2019-05-21|6974.46
#2019-05-22|6974.83
#2019-05-23|6979.16
#2019-05-24|6980.26
#2019-05-27|6987.96
#2019-05-28|6992.09
#2019-05-29|7002.70
#2019-05-30| .
#2019-05-31|7014.53
#2019-06-03|7014.50
#2019-06-04|7012.91
#2019-06-05|7009.66
#2019-06-06| .
#2019-06-07|7014.94
#2019-06-10|7008.15
#2019-06-11|7014.13
#2019-06-12|7010.50
#2019-06-13|7004.22
#2019-06-14|7009.33
#2019-06-17|7004.85
#2019-06-18|7034.61
#2019-06-19|7029.93
#2019-06-20|7034.71
#2019-06-21| .
#2019-06-24|7033.75
#2019-06-25|7041.10
#2019-06-26|7040.16
#2019-06-27|7038.17
#2019-06-28|7038.20
#2019-07-01|7038.90
#2019-07-02|7035.98
#2019-07-03|7034.66
#2019-07-04|7036.89
#2019-07-05|7030.56
#2019-07-08|7030.38
#2019-07-09|7013.51
#2019-07-10|7003.72
#2019-07-11|6995.75
#2019-07-12|6988.60
#2019-07-15|6995.39
#2019-07-16|7001.20
#2019-07-17|7008.59
#2019-07-18|7013.00
#2019-07-19|7016.72
#2019-07-22|7022.04
#2019-07-23|7024.38
#2019-07-24|7035.52
#2019-07-25|7040.91
#2019-07-26|7054.20
#2019-07-29|7060.75
#2019-07-30|7081.20
#2019-07-31|7085.75
#2019-08-01|7085.22
#2019-08-02|7099.75
#2019-08-05|7111.58
#2019-08-06|7102.99
#2019-08-07|7122.52
#2019-08-08|7099.85
#2019-08-09|7098.89
#2019-08-12|7096.77
#2019-08-13|7097.20
#2019-08-14|7116.75
#2019-08-15|7134.77
#2019-08-16|7135.68
#2019-08-19|7108.63
#2019-08-20|7115.75
#2019-08-21|7104.55
#2019-08-22|7092.25
#2019-08-23|7093.77
#2019-08-26|7099.58
#2019-08-27|7104.86
#2019-08-28|7119.11
#2019-08-29|7117.10
#2019-08-30|7117.77
#2019-09-02|7104.07
#2019-09-03|7103.17
#2019-09-04|7087.78
#2019-09-05|7048.58
#2019-09-06|7052.51
#2019-09-09|7040.09
#2019-09-10|7039.59
#2019-09-11|7034.37
#2019-09-12|7035.17
#2019-09-13|7014.61
#2019-09-16|7017.26
#2019-09-17|7027.45
#2019-09-18|7029.36
#2019-09-19|7018.22
#2019-09-20|7014.43
#2019-09-23|7023.58
#2019-09-24|7028.36
#2019-09-25|7029.23
#2019-09-26|7029.89
#2019-09-27|7031.82
#2019-09-30|7026.25
#2019-10-01|7030.03
#2019-10-02|7031.57
#2019-10-03|7042.50
#2019-10-04|7039.24
#2019-10-07|7039.76
#2019-10-08|7041.76
#2019-10-09|7033.79
#2019-10-10|7018.95
#2019-10-11|7001.06
#2019-10-14|6999.26
#2019-10-15|6994.05
#2019-10-16|6965.24
#2019-10-17|6980.55
#2019-10-18|6980.94
#2019-10-21|6960.01
#2019-10-22|6968.41
#2019-10-23|6973.99
#2019-10-24|6969.49
#2019-10-25|6965.19
#2019-10-28|6951.62
#2019-10-29|6961.50
#2019-10-30|6962.66
#2019-10-31|6980.44
#2019-11-01|6977.34
#2019-11-04|6961.82
#2019-11-05|6944.07
#2019-11-06|6945.85
#2019-11-07|6937.11
#2019-11-08|6934.78
#2019-11-11|6940.90
#2019-11-12|6942.37
#2019-11-13|6960.47
#2019-11-14|6970.62
#2019-11-15|6975.17
#2019-11-18|6977.07
#2019-11-19|6978.44
#2019-11-20|6985.76
#2019-11-21|6976.67
#2019-11-22|6971.75
#2019-11-25|6974.89
#2019-11-26|6974.46
#2019-11-27|6964.97
#2019-11-28|6949.41
#2019-11-29|6948.42
#2019-12-02|6940.51
#2019-12-03|6954.19
#2019-12-04|6943.08
#2019-12-05|6926.66
#2019-12-06|6928.67
#2019-12-09|6932.98
#2019-12-10|6928.21
#2019-12-11|6930.60
#2019-12-12|6921.59
#2019-12-13|6910.60
#2019-12-16|6918.01
#2019-12-17|6917.83
#2019-12-18|6909.51
#2019-12-19|6897.12
#2019-12-20|6893.63
#2019-12-23|6895.14
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|6893.37
#2019-12-30|6882.55
#2019-12-31| .
#2020-01-01| .
#2020-01-02|6872.56
#2020-01-03|6879.79
#2020-01-06| .
#2020-01-07|6882.52
#2020-01-08|6877.49
#2020-01-09|6862.57
#2020-01-10|6861.34
#2020-01-13|6853.28
#2020-01-14|6851.43
#2020-01-15|6856.42
#2020-01-16|6857.21
#2020-01-17|6855.20
#2020-01-20|6855.30
#2020-01-21|6855.34
#2020-01-22|6859.74
#2020-01-23|6872.59
#2020-01-24|6876.03
#2020-01-27|6893.44
#2020-01-28|6887.67
#2020-01-29|6893.23
#2020-01-30|6901.67
#2020-01-31|6912.39
#2020-02-03|6911.75
#2020-02-04|6892.41
#2020-02-05|6870.78
#2020-02-06|6867.75
#2020-02-07|6874.90
#2020-02-10|6878.33
#2020-02-11|6879.65
#2020-02-12|6876.33
#2020-02-13|6877.91
#2020-02-14|6879.31
#2020-02-17|6879.13
#2020-02-18|6880.92
#2020-02-19|6864.33
#2020-02-20|6877.96
#2020-02-21|6883.80
#2020-02-24|6895.69
#2020-02-25|6890.35
#2020-02-26|6882.80
#2020-02-27|6892.48
#2020-02-28|6898.71
#2020-03-02|6900.78
#2020-03-03|6884.72
#2020-03-04|6887.81
#2020-03-05|6894.44
#2020-03-06|6891.36
#2020-03-09|6901.24
#2020-03-10|6848.33
#2020-03-11|6833.93
#2020-03-12|6817.86
#2020-03-13|6765.99
#2020-03-16|6667.51
#2020-03-17|6688.35
#2020-03-18|6628.08
#2020-03-19|6581.51
#2020-03-20|6592.95
#2020-03-23|6587.69
#2020-03-24|6567.23
#2020-03-25|6551.73
#2020-03-26|6551.26
#2020-03-27|6586.55
#2020-03-30|6604.97
#2020-03-31|6596.88
#2020-04-01|6594.98
#2020-04-02|6599.17
#2020-04-03|6608.28
#2020-04-06|6601.09
#2020-04-07|6574.51
#2020-04-08|6569.81
#2020-04-09|6565.31
#2020-04-10| .
#2020-04-13| .
#2020-04-14|6583.10
#2020-04-15|6610.62
#2020-04-16|6611.85
#2020-04-17|6607.95
#2020-04-20|6601.29
#2020-04-21|6602.47
#2020-04-22|6591.26
#2020-04-23|6595.31
#2020-04-24|6608.18
#2020-04-27|6614.62
#2020-04-28|6612.36
#2020-04-29|6619.74
#2020-04-30|6618.46
#2020-05-01| .
#2020-05-04|6624.43
#2020-05-05|6623.31
#2020-05-06|6610.66
#2020-05-07|6610.43
#2020-05-08|6596.32
#2020-05-11|6583.50
#2020-05-12|6575.89
#2020-05-13|6558.86
#2020-05-14|6559.25
#2020-05-15|6558.49
#2020-05-18|6550.06
#2020-05-19|6552.12
#2020-05-20|6552.55
#2020-05-21| .
#2020-05-22|6556.69
#2020-05-25|6558.59
#2020-05-26|6548.87
#2020-05-27|6547.30
#2020-05-28|6554.57
#2020-05-29|6572.01
#2020-06-01|6566.25
#2020-06-02|6574.79
#2020-06-03|6565.74
#2020-06-04|6561.53
#2020-06-05|6561.03
#2020-06-08|6553.13
#2020-06-09|6561.60
#2020-06-10|6556.39
#2020-06-11|6607.52
#2020-06-12|6611.68
#2020-06-15|6623.90
#2020-06-16|6626.26
#2020-06-17|6643.56
#2020-06-18|6642.21
#2020-06-19| .
#2020-06-22|6663.45
#2020-06-23|6653.91
#2020-06-24|6662.96
#2020-06-25|6688.91
#2020-06-26|6693.28
#2020-06-29|6680.92
#2020-06-30|6675.67
#2020-07-01|6661.51
#2020-07-02|6669.64
#2020-07-03|6668.26
#2020-07-06|6666.43
#2020-07-07|6665.67
#2020-07-08|6667.72
#2020-07-09|6672.64
#2020-07-10|6677.93
#2020-07-13|6662.45
#2020-07-14|6670.27
#2020-07-15|6671.92
#2020-07-16|6676.87
#2020-07-17|6677.71
#2020-07-20|6679.93
#2020-07-21|6680.45
#2020-07-22|6687.24
#2020-07-23|6687.34
#2020-07-24|6680.62
#2020-07-27|6681.93
#2020-07-28|6685.86
#2020-07-29|6687.60
#2020-07-30|6692.13
#2020-07-31|6696.35
#2020-08-03|6698.04
#2020-08-04|6698.71
#2020-08-05|6691.23
#2020-08-06|6695.83
#2020-08-07|6690.92
#2020-08-10|6689.64
#2020-08-11|6678.27
#2020-08-12|6697.29
#2020-08-13|6689.77
#2020-08-14|6690.80
#2020-08-17|6691.80
#2020-08-18|6693.95
#2020-08-19|6692.56
#2020-08-20|6693.22
#2020-08-21|6689.05
#2020-08-24|6685.86
#2020-08-25|6668.65
#2020-08-26|6659.31
#2020-08-27|6662.85
#2020-08-28|6655.96
#2020-08-31|6648.54
#2020-09-01|6650.66
#2020-09-02|6669.84
#2020-09-03|6676.41
#2020-09-04|6667.77
#2020-09-07|6670.58
#2020-09-08|6685.60
#2020-09-09|6679.43
#2020-09-10|6669.95
#2020-09-11|6678.31
#2020-09-14|6682.73
#2020-09-15|6668.92
#2020-09-16|6667.62
#2020-09-17|6670.92
#2020-09-18|6669.69
#2020-09-21|6681.28
#2020-09-22|6672.34
#2020-09-23|6670.69
#2020-09-24|6672.99
#2020-09-25|6686.23
#2020-09-28|6690.90
#2020-09-29|6691.82
#2020-09-30|6688.57
#2020-10-01|6696.26
#2020-10-02|6706.50
#2020-10-05|6703.27
#2020-10-06|6702.92
#2020-10-07|6705.56
#2020-10-08|6711.03
#2020-10-09|6717.93
#2020-10-12|6718.53
#2020-10-13|6697.53
#2020-10-14|6706.05
#2020-10-15|6716.38
#2020-10-16|6713.08
#2020-10-19|6707.73
#2020-10-20|6704.03
#2020-10-21|6695.22
#2020-10-22|6696.09
#2020-10-23|6686.85
#2020-10-26|6683.86
#2020-10-27|6694.93
#2020-10-28|6701.47
#2020-10-29|6700.27
#2020-10-30|6700.03
#2020-11-02|6689.21
#2020-11-03|6684.69
#2020-11-04|6686.13
#2020-11-05|6683.10
#2020-11-06|6681.42
#2020-11-09|6658.67
#2020-11-10|6644.50
#2020-11-11|6656.20
#2020-11-12|6664.99
#2020-11-13|6674.85
#2020-11-16|6670.80
#2020-11-17|6676.68
#2020-11-18|6685.19
#2020-11-19|6693.34
#2020-11-20|6692.19
#2020-11-23|6693.44
#2020-11-24|6690.97
#2020-11-25|6686.82
#2020-11-26|6700.67
#2020-11-27|6694.23
#2020-11-30|6687.58
#2020-12-01|6679.41
#2020-12-02|6678.92
#2020-12-03|6681.38
#2020-12-04|6680.29
#2020-12-07|6693.16
#2020-12-08|6700.53
#2020-12-09|6695.25
#2020-12-10|6702.87
#2020-12-11|6722.56
#2020-12-14|6723.97
#2020-12-15|6728.94
#2020-12-16|6717.96
#2020-12-17|6726.66
#2020-12-18|6717.20
#2020-12-21|6718.06
#2020-12-22|6714.43
#2020-12-23|6714.44
#2020-12-24| .
#2020-12-25| .
#2020-12-28|6706.16
#2020-12-29|6709.22
#2020-12-30|6706.36
#2020-12-31| .
#2021-01-01| .
#2021-01-04|6714.64
#2021-01-05|6712.56
#2021-01-06| .
#2021-01-07|6704.79
#2021-01-08|6699.78
#2021-01-11|6696.68
#2021-01-12|6691.62
#2021-01-13|6702.82
#2021-01-14|6718.99
#2021-01-15|6726.12
#2021-01-18|6728.91
#2021-01-19|6730.82
#2021-01-20|6735.68
#2021-01-21|6750.08
#2021-01-22|6760.97
#2021-01-25|6773.82
#2021-01-26|6773.99
#2021-01-27|6780.62
#2021-01-28|6778.55
#2021-01-29|6782.23
#2021-02-01|6781.84
#2021-02-02|6781.52
#2021-02-03|6782.00
#2021-02-04|6796.36
#2021-02-05|6800.39
#2021-02-08|6795.58
#2021-02-09|6801.04
#2021-02-10|6809.14
#2021-02-11|6812.60
#2021-02-12|6803.01
#2021-02-15|6796.20
#2021-02-16|6789.39
#2021-02-17|6792.12
#2021-02-18|6793.74
#2021-02-19|6786.87
#2021-02-22|6793.71
#2021-02-23|6778.77
#2021-02-24|6777.71
#2021-02-25|6749.41
#2021-02-26|6757.25
#2021-03-01|6778.31
#2021-03-02|6775.41
#2021-03-03|6760.68
#2021-03-04|6757.44
#2021-03-05|6751.02
#2021-03-08|6750.19
#2021-03-09|6765.23
#2021-03-10|6770.46
#2021-03-11|6779.17
#2021-03-12|6767.58
#2021-03-15|6742.14
#2021-03-16|6744.11
#2021-03-17|6726.60
#2021-03-18|6708.11
#2021-03-19|6710.80
#2021-03-22|6710.20
#2021-03-23|6719.39
#2021-03-24|6715.39
#2021-03-25|6714.98
#2021-03-26|6702.57
#2021-03-29|6697.80
#2021-03-30|6683.89
#2021-03-31|6695.68
#2021-04-01|6700.90
#2021-04-02| .
#2021-04-05| .
#2021-04-06|6704.39
#2021-04-07|6711.62
#2021-04-08|6724.51
#2021-04-09|6720.73
#2021-04-12|6722.51
#2021-04-13|6728.79
#2021-04-14|6738.81
#2021-04-15|6748.43
#2021-04-16|6746.01
#2021-04-19|6741.26
#2021-04-20|6748.60
#2021-04-21|6756.37
#2021-04-22|6761.06
#2021-04-23|6756.83
#2021-04-26|6754.82
#2021-04-27|6756.16
#2021-04-28|6754.60
#2021-04-29|6748.76
#2021-04-30|6748.90
#2021-05-03|6751.20
#2021-05-04|6756.99
#2021-05-05|6759.26
#2021-05-06|6757.56
#2021-05-07|6763.57
#2021-05-10|6762.94
#2021-05-11|6758.93
#2021-05-12|6763.93
#2021-05-13| .
#2021-05-14|6754.91
#2021-05-17|6751.73
#2021-05-18|6748.97
#2021-05-19|6741.90
#2021-05-20|6728.60
#2021-05-21|6730.87
#2021-05-24|6734.72
#2021-05-25|6747.44
#2021-05-26|6757.91
#2021-05-27|6733.77
#2021-05-28|6737.92
#2021-05-31|6728.73
#2021-06-01|6729.51
#2021-06-02|6733.69
#2021-06-03|6729.94
#2021-06-04|6737.28
#2021-06-07|6736.29
#2021-06-08|6754.82
#2021-06-09|6771.53
#2021-06-10|6731.35
#2021-06-11|6734.67
#2021-06-14|6735.59
#2021-06-15|6728.20
#2021-06-16|6740.75
#2021-06-17|6727.67
#2021-06-18|6725.01
#2021-06-21|6709.62
#2021-06-22|6712.03
#2021-06-23|6724.84
#2021-06-24|6722.34
#2021-06-25| .
#2021-06-28|6720.22
#2021-06-29|6721.40
#2021-06-30|6726.27
#2021-07-01|6736.61
#2021-07-02|6745.34
#2021-07-05|6745.68
#2021-07-06|6755.73
#2021-07-07|6775.80
#2021-07-08|6788.59
#2021-07-09|6787.80
#2021-07-12|6791.96
#2021-07-13|6789.31
#2021-07-14|6785.65
#2021-07-15|6793.31
#2021-07-16|6801.27
#2021-07-19|6810.09
#2021-07-20|6820.08
#2021-07-21|6802.44
#2021-07-22|6801.34
#2021-07-23|6804.71
#2021-07-26|6803.31
#2021-07-27|6815.87
#2021-07-28|6816.38
#2021-07-29|6819.85
#2021-07-30|6833.60
#2021-08-02|6838.27
#2021-08-03|6850.73
#2021-08-04|6852.26
#2021-08-05|6843.66
#2021-08-06|6827.62
#2021-08-09|6828.52
#2021-08-10|6827.24
#2021-08-11|6826.78
#2021-08-12|6822.93
#2021-08-13|6826.93
#2021-08-16|6830.86
#2021-08-17|6837.48
#2021-08-18|6842.69
#2021-08-19|6854.42
#2021-08-20|6856.91
#2021-08-23|6853.59
#2021-08-24|6855.92
#2021-08-25|6848.94
#2021-08-26|6841.58
#2021-08-27|6840.94
#2021-08-30|6843.19
#2021-08-31|6838.23
#2021-09-01|6826.53
#2021-09-02|6835.16
#2021-09-03|6828.07
#2021-09-06|6827.31
#2021-09-07|6820.41
#2021-09-08|6834.57
#2021-09-09|6861.34
#2021-09-10|6866.08
#2021-09-13|6865.40
#2021-09-14|6880.33
#2021-09-15|6878.64
#2021-09-16|6868.37
#2021-09-17|6858.71
#2021-09-20|6870.78
#2021-09-21|6884.01
#2021-09-22|6879.00
#2021-09-23|6859.09
#2021-09-24|6849.38
#2021-09-27|6845.05
#2021-09-28|6844.05
#2021-09-29|6849.26
#2021-09-30|6843.70
#2021-10-01|6862.67
#2021-10-04|6869.96
#2021-10-05|6884.19
#2021-10-06|6907.57
#2021-10-07|6911.12
#2021-10-08|6907.77
#2021-10-11|6902.44
#2021-10-12|6901.81
#2021-10-13|6904.92
#2021-10-14|6894.53
#2021-10-15|6882.49
#2021-10-18|6879.62
#2021-10-19|6868.61
#2021-10-20|6884.24
#2021-10-21|6878.37
#2021-10-22|6877.86
#2021-10-25|6883.48
#2021-10-26|6891.80
#2021-10-27|6917.32
#2021-10-28|6898.27
#2021-10-29|6863.55
#2021-11-01|6881.37
#2021-11-02|6914.62
#2021-11-03|6908.58
#2021-11-04|6915.08
#2021-11-05|6926.89
#2021-11-08|6930.16
#2021-11-09|6924.53
#2021-11-10|6902.53
#2021-11-11|6902.88
#2021-11-12|6921.35
#2021-11-15|6930.30
#2021-11-16|6923.02
#2021-11-17|6924.06
#2021-11-18|6942.91
#2021-11-19|6948.88
#2021-11-22|6938.42
#2021-11-23|6920.81
#2021-11-24|6910.41
#2021-11-25|6939.03
#2021-11-26|6960.53
#2021-11-29|6996.79
#2021-11-30|7042.40
#2021-12-01|7037.10
#2021-12-02|7056.83
#2021-12-03|7045.61
#2021-12-06|7071.45
#2021-12-07|7083.52
#2021-12-08|7088.07
#2021-12-09|7104.43
#2021-12-10|7094.78
#2021-12-13|7094.33
#2021-12-14|7096.36
#2021-12-15|7096.81
#2021-12-16|7082.61
#2021-12-17|7091.16
#2021-12-20|7098.46
#2021-12-21|7087.00
#2021-12-22|7083.52
#2021-12-23|7079.06
#2021-12-24| .
#2021-12-27|7069.86
#2021-12-28|7069.63
#2021-12-29|7062.16
#2021-12-30|7057.81
#2021-12-31| .
#2022-01-03|7036.23
#2022-01-04|7039.46
#2022-01-05|7035.59
#2022-01-06| .
#2022-01-07|7022.74
#2022-01-10|7024.66
#2022-01-11|7030.10
#2022-01-12|7046.04
#2022-01-13|7054.60
#2022-01-14|7041.67
#2022-01-17|7038.64
#2022-01-18|7031.72
#2022-01-19|7017.18
#2022-01-20|7019.14
#2022-01-21|7018.83
#2022-01-24|7023.61
#2022-01-25|7015.87
#2022-01-26|7007.99
#2022-01-27|7001.25
#2022-01-28|6992.50
#2022-01-31|6985.33
#2022-02-01|6974.00
#2022-02-02|6970.04
#2022-02-03|6931.02
#2022-02-04|6890.12
#2022-02-07|6877.64
#2022-02-08|6865.36
#2022-02-09|6871.42
#2022-02-10|6880.39
#2022-02-11|6886.68
#2022-02-14|6899.11
#2022-02-15|6881.24
#2022-02-16|6909.53
#2022-02-17|6918.52
#2022-02-18|6946.14
#2022-02-21|6981.56
#2022-02-22|7001.07
#2022-02-23|7018.28
#2022-02-24|7164.91
#2022-02-25|7159.50
#2022-02-28|7224.64
#2022-03-01|7337.49
#2022-03-02|7446.11
#2022-03-03|7430.95
#2022-03-04|7506.95
#2022-03-07|7542.67
#2022-03-08|7519.30
#2022-03-09|7461.06
#2022-03-10|7287.27
#2022-03-11|7261.19
#2022-03-14|7215.31
#2022-03-15|7192.95
#2022-03-16|7131.15
#2022-03-17|7099.88
#2022-03-18|7111.52
#2022-03-21|7090.92
#2022-03-22|7050.68
#2022-03-23|7050.56
#2022-03-24|7024.95
#2022-03-25|7007.54
#2022-03-28|6984.56
#2022-03-29|6950.23
#2022-03-30|6925.66
#2022-03-31|6970.37
#2022-04-01|6977.89
#2022-04-04|7005.68
#2022-04-05|6978.05
#2022-04-06|6951.50
#2022-04-07|6957.40
#2022-04-08|6965.18
#2022-04-11|6934.78
#2022-04-12|6947.97
#2022-04-13|6966.25
#2022-04-14|6988.99
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6972.97
#2022-04-20|6998.61
#2022-04-21|7022.90
#2022-04-22|7021.02
#2022-04-25|7053.25
#2022-04-26|7054.04
#2022-04-27|7061.94
#2022-04-28|6995.13
#2022-04-29|6973.61
#2022-05-02|6953.19
#2022-05-03|6941.91
#2022-05-04|6917.33
#2022-05-05|6944.08
#2022-05-06|6917.78
#2022-05-09|6907.31
#2022-05-10|6844.05
#2022-05-11|6839.73
#2022-05-12|6856.38
#2022-05-13|6847.24
#2022-05-16|6852.84
#2022-05-17|6845.96
#2022-05-18|6866.77
#2022-05-19|6916.88
#2022-05-20|6916.81
#2022-05-23|6927.01
#2022-05-24|6931.88
#2022-05-25|6967.31
#2022-05-26| .
#2022-05-27|6972.84
#2022-05-30|6990.46
#2022-05-31|6979.99
#2022-06-01|6982.57
#2022-06-02|6988.93
#2022-06-03|6993.17
#2022-06-06| .
#2022-06-07|6988.13
#2022-06-08|6972.39
#2022-06-09|6981.20
#2022-06-10|6998.19
#2022-06-13|6969.91
#2022-06-14|6952.63
#2022-06-15|6954.98
#2022-06-16|6913.29
#2022-06-17|6949.50
#2022-06-20|6935.45
#2022-06-21|6922.39
#2022-06-22|6928.47
#2022-06-23|6923.16
#2022-06-24| .
#2022-06-27|6904.63
#2022-06-28|6873.67
#2022-06-29|6888.66
#2022-06-30|6923.36
#2022-07-01|6999.47
#2022-07-04|6974.56
#2022-07-05|7016.42
#2022-07-06|7059.86
#2022-07-07|7054.85
#2022-07-08|7052.25
#2022-07-11|7068.28
#2022-07-12|7084.99
#2022-07-13|7078.13
#2022-07-14|7067.56
#2022-07-15|7068.25
#2022-07-18|7047.29
#2022-07-19|7029.85
#2022-07-20|7042.61
#2022-07-21|7022.62
#2022-07-22|7084.81
#2022-07-25|7078.86
#2022-07-26|7115.48
#2022-07-27|7107.99
#2022-07-28|7158.35
#2022-07-29|7157.61
#2022-08-01|7179.15
#2022-08-02|7180.95
#2022-08-03|7162.03
#2022-08-04|7189.61
#2022-08-05|7151.31
#2022-08-08|7160.47
#2022-08-09|7150.00
#2022-08-10|7177.16
#2022-08-11|7178.63
#2022-08-12|7172.23
#2022-08-15|7195.00
#2022-08-16|7184.17
#2022-08-17|7137.05
#2022-08-18|7124.29
#2022-08-19|7082.55
#2022-08-22|7076.77
#2022-08-23|7051.20
#2022-08-24|7015.52
#2022-08-25|7040.80
#2022-08-26|7008.81
#2022-08-29|6961.05
#2022-08-30|6975.84
#2022-08-31|6981.46
#2022-09-01|6984.78
#2022-09-02|7004.90
#2022-09-05|6987.19
#2022-09-06|6984.96
#2022-09-07|7008.47
#2022-09-08|6986.35
#2022-09-09|6988.78
#2022-09-12|6992.68
#2022-09-13|6971.94
#2022-09-14|6961.58
#2022-09-15|6966.40
#2022-09-16|6954.59
#2022-09-19|6949.38
#2022-09-20|6908.48
#2022-09-21|6937.19
#2022-09-22|6917.00
#2022-09-23|6876.21
#2022-09-26|6841.24
#2022-09-27|6798.56
#2022-09-28|6782.54
#2022-09-29|6749.18
#2022-09-30|6744.09
#2022-10-03|6749.92
#2022-10-04|6768.96
#2022-10-05|6748.69
#2022-10-06|6752.27
#2022-10-07|6733.74
#2022-10-10|6776.43
#2022-10-11|6773.31
#2022-10-12|6776.51
#2022-10-13|6836.52
#2022-10-14|6849.03
#2022-10-17|6854.20
#2022-10-18|6846.95
#2022-10-19|6812.63
#2022-10-20|6798.45
#2022-10-21|6791.56
#2022-10-24|6813.77
#2022-10-25|6829.87
#2022-10-26|6822.85
#2022-10-27|6858.15
#2022-10-28|6854.59
#2022-10-31|6832.55
#2022-11-01|6835.90
#2022-11-02|6830.35
#2022-11-03|6819.34
#2022-11-04|6821.88
#2022-11-07|6826.30
#2022-11-08|6825.15
#2022-11-09|6831.36
#2022-11-10|6902.93
#2022-11-11|6882.81
#2022-11-14|6892.97
#2022-11-15|6894.96
#2022-11-16|6909.02
#2022-11-17|6913.80
#2022-11-18|6925.54
#2022-11-21|6935.29
#2022-11-22|6941.63
#2022-11-23|6946.63
#2022-11-24|6966.44
#2022-11-25|6932.52
#2022-11-28|6932.10
#2022-11-29|6963.05
#2022-11-30|6933.43
#2022-12-01|6995.53
#2022-12-02|6997.43
#2022-12-05|6989.06
#2022-12-06|7000.74
#2022-12-07|7010.62
#2022-12-08|7006.26
#2022-12-09|7011.94
#2022-12-12|7021.13
#2022-12-13|7030.08
#2022-12-14|7016.69
#2022-12-15|6962.36
#2022-12-16|6914.41
#2022-12-19|6912.90
#2022-12-20|6887.13
#2022-12-21|6866.06
#2022-12-22|6836.99
#2022-12-23|6830.64
#2022-12-26| .
#2022-12-27|6792.35
#2022-12-28|6797.65
#2022-12-29|6805.05
#2022-12-30|6799.34
#2023-01-02|6819.48
#2023-01-03|6844.91
#2023-01-04|6877.26
#2023-01-05|6874.88
#2023-01-06| .
#2023-01-09|6883.28
#2023-01-10|6896.26
#2023-01-11|6937.63
#2023-01-12|6951.11
#2023-01-13|6967.14
#2023-01-16|6944.78
#2023-01-17|6955.25
#2023-01-18|6985.30
#2023-01-19|6956.57
#2023-01-20|6925.38
#2023-01-23|6909.66
#2023-01-24|6912.71
#2023-01-25|6929.18
#2023-01-26|6917.24
#2023-01-27|6898.51
#2023-01-30|6899.19
#2023-01-31|6911.96
#2023-02-01|6920.33
#2023-02-02|6998.46
#2023-02-03|6968.21
#2023-02-06|6945.85
#2023-02-07|6943.15
#2023-02-08|6934.73
#2023-02-09|6864.26
#2023-02-10|6819.49
#2023-02-13|6813.53
#2023-02-14|6807.51
#2023-02-15|6800.73
#2023-02-16|6809.21
#2023-02-17|6801.70
#2023-02-20|6766.59
#2023-02-21|6725.58
#2023-02-22|6745.94
#2023-02-23|6791.66
#2023-02-24|6795.90
#2023-02-27|6811.31
#2023-02-28|6813.91
#2023-03-01|6827.37
#2023-03-02|6841.84
#2023-03-03|6867.74
#2023-03-06|6880.51
#2023-03-07|6882.60
#2023-03-08|6894.90
#2023-03-09|6869.73
#2023-03-10|6922.89
#2023-03-13|7013.50
#2023-03-14|6960.68
#2023-03-15|7007.40
#2023-03-16|6978.77
#2023-03-17|6997.35
#2023-03-20|7001.61
#2023-03-21|6965.18
#2023-03-22|6932.75
#2023-03-23|6952.29
#2023-03-24|6982.28
#2023-03-27|6930.48
#2023-03-28|6918.35
#2023-03-29|6918.47
#2023-03-30|6896.34
#2023-03-31|6898.60
#2023-04-03|6901.17
#2023-04-04|6886.50
#2023-04-05|6922.15
#2023-04-06|6924.92
#2023-04-07| .
#2023-04-10| .
#2023-04-11|6881.74
#2023-04-12|6872.32
#2023-04-13|6878.92
#2023-04-14|6825.83
#2023-04-17|6794.33
#2023-04-18|6780.90
#2023-04-19|6760.88
#2023-04-20|6768.27
#2023-04-21|6760.81
#2023-04-24|6756.71
#2023-04-25|6778.60
#2023-04-26|6797.07
#2023-04-27|6788.64
#2023-04-28|6808.45
#2023-05-01| .
#2023-05-02|6793.03
#2023-05-03|6796.73
#2023-05-04|6806.65
#2023-05-05|6805.73
#2023-05-08|6797.63
#2023-05-09|6809.60
#2023-05-10|6826.24
#2023-05-11|6871.06
#2023-05-12|6869.50
#2023-05-15|6861.80
#2023-05-16|6861.73
#2023-05-17|6872.00
#2023-05-18| .
#2023-05-19|6838.22
#2023-05-22|6857.83
#2023-05-23|6857.37
#2023-05-24|6886.55
#2023-05-25|6895.14
#2023-05-26|6874.51
#2023-05-29|6889.05
#2023-05-30|6891.97
#2023-05-31|6897.64
#2023-06-01|6895.23
#2023-06-02|6882.05
#2023-06-05|6866.25
#2023-06-06| .
#2023-06-07|6860.21
#2023-06-08|6863.87
#2023-06-09|6860.08
#2023-06-12|6856.01
#2023-06-13|6850.05
#2023-06-14|6842.78
#2023-06-15|6842.18
#2023-06-16|6827.36
#2023-06-19|6822.63
#2023-06-20|6833.58
#2023-06-21|6821.60
#2023-06-22|6795.98
#2023-06-23| .
#2023-06-26|6819.16
#2023-06-27|6821.73
#2023-06-28|6822.49
#2023-06-29|6805.10
#2023-06-30|6804.44
#2023-07-03|6800.06
#2023-07-04|6793.49
#2023-07-05|6801.62
#2023-07-06|6771.96
#2023-07-07|6791.53
#2023-07-10|6779.76
#2023-07-11|6768.17
#2023-07-12|6785.82
#2023-07-13|6833.70
#2023-07-14|6837.34
#2023-07-17|6840.54
#2023-07-18|6880.62
#2023-07-19|6891.73
#2023-07-20|6871.02
#2023-07-21|6870.81
#2023-07-24|6888.29
#2023-07-25|6881.05
#2023-07-26|6872.76
#2023-07-27|6894.36
#2023-07-28|6892.75
#2023-07-31|6889.43
#2023-08-01|6889.05
#2023-08-02|6890.66
#2023-08-03|6874.94
#2023-08-04|6867.02
#2023-08-07|6856.88
#2023-08-08|6882.61
#2023-08-09|6871.81
#2023-08-10|6871.10
#2023-08-11|6849.15
#2023-08-14|6840.17
#2023-08-15|6823.84
#2023-08-16|6835.09
#2023-08-17|6827.24
#2023-08-18|6826.99
#2023-08-21|6807.16
#2023-08-22|6806.14
#2023-08-23|6833.87
#2023-08-24|6829.36
#2023-08-25|6819.65
#2023-08-28|6811.28
#2023-08-29|6824.34
#2023-08-30|6829.64
#2023-08-31|6840.82
#2023-09-01|6836.89
#2023-09-04|6823.61
#2023-09-05|6822.08
#2023-09-06|6812.71
#2023-09-07|6819.10
#2023-09-08|6822.74
#2023-09-11|6821.43
#2023-09-12|6821.28
#2023-09-13|6822.54
#2023-09-14|6832.39
#2023-09-15|6827.72
#2023-09-18|6814.18
#2023-09-19|6809.20
#2023-09-20|6814.75
#2023-09-21|6808.28
#2023-09-22|6812.75
#2023-09-25|6806.92
#2023-09-26|6809.48
#2023-09-27|6817.20
#2023-09-28|6782.91
#2023-09-29|6812.04
#2023-10-02|6796.71
#2023-10-03|6783.45
#2023-10-04|6780.65
#2023-10-05|6784.83
#2023-10-06|6771.40
#2023-10-09|6798.40
#2023-10-10|6802.31
#2023-10-11|6820.06
#2023-10-12|6817.80
#2023-10-13|6822.11
#2023-10-16|6808.21
#2023-10-17|6800.14
#2023-10-18|6810.88
#2023-10-19|6808.73
#2023-10-20|6818.11
#2023-10-23|6811.18
#2023-10-24|6812.17
#2023-10-25|6804.75
#2023-10-26|6810.09
#2023-10-27|6808.71
#2023-10-30|6810.55
#2023-10-31|6821.84
#2023-11-01|6816.41
#2023-11-02|6832.66
#2023-11-03|6827.75
#2023-11-06|6829.40
#2023-11-07|6832.99
#2023-11-08|6835.21
#2023-11-09|6832.97
#2023-11-10|6825.68
#2023-11-13|6824.17
#2023-11-14|6851.16
#2023-11-15|6853.15
#2023-11-16|6870.60
#2023-11-17|6875.01
#2023-11-20|6875.38
#2023-11-21|6882.16
#2023-11-22|6878.43
#2023-11-23|6871.91
#2023-11-24|6871.59
#2023-11-27|6890.10
#2023-11-28|6894.85
#2023-11-29|6919.46
#2023-11-30|6903.56
#2023-12-01|6938.32
#2023-12-04|6961.21
#2023-12-05|6988.21
#2023-12-06|6991.73
#2023-12-07|6998.51
#2023-12-08|6978.97
#2023-12-11|6977.67
#2023-12-12|6989.77
#2023-12-13|7003.65
#2023-12-14|7010.80
#2023-12-15|7032.07
#2023-12-18|7034.50
#2023-12-19|7060.40
#2023-12-20|7079.72
#2023-12-21|7077.86
#2023-12-22|7076.08
#2023-12-25| .
#2023-12-26| .
#2023-12-27|7085.14
#2023-12-28|7079.21
#2023-12-29|7073.82
#2024-01-01| .
#2024-01-02|7063.93
#2024-01-03|7050.68
#2024-01-04|7025.86
#2024-01-05|7008.31
#2024-01-08|7004.02
#2024-01-09|6998.78
#2024-01-10|6987.57
#2024-01-11|6994.39
#2024-01-12|7023.77
#2024-01-15|7028.63
#2024-01-16|7037.30
#2024-01-17|7011.46
#2024-01-18|7013.64
#2024-01-19|7008.05
#2024-01-22|7024.10
#2024-01-23|7010.41
#2024-01-24|6999.27
#2024-01-25|7005.10
#2024-01-26|6994.15
#2024-01-29|7007.29
#2024-01-30|6999.10
#2024-01-31|7023.62
#2024-02-01|7037.06
#2024-02-02|7025.33
#2024-02-05|6999.16
#2024-02-06|6991.99
#2024-02-07|6986.54
#2024-02-08|6973.76
#2024-02-09|6958.76
#2024-02-12|6956.63
#2024-02-13|6949.04
#2024-02-14|6953.76
#2024-02-15|6965.44
#2024-02-16|6965.51
#2024-02-19|6980.82
#2024-02-20|6994.84
#2024-02-21|6988.73
#2024-02-22|6981.97
#2024-02-23|6987.78
#2024-02-26|6978.11
#2024-02-27|6975.92
#2024-02-28|6973.92
#2024-02-29|6982.36
#2024-03-01|6983.81
#2024-03-04|6999.05
#2024-03-05|7023.98
#2024-03-06|7018.89
#2024-03-07|7032.58
#2024-03-08|7063.57
#2024-03-11|7054.49
#2024-03-12|7051.92
#2024-03-13|7043.23
#2024-03-14|7005.33
#2024-03-15|6994.97
#2024-03-18|6989.86
#2024-03-19|6994.50
#2024-03-20|6996.13
#2024-03-21|7012.59
#2024-03-22|7029.37
#2024-03-25|7017.25
#2024-03-26|7016.15
#2024-03-27|7031.50
#2024-03-28|7027.84
#2024-03-29| .
#2024-04-01| .
#2024-04-02|7005.55
#2024-04-03|7000.96
#2024-04-04|7017.53
#2024-04-05|7012.48
#2024-04-08|6997.19
#2024-04-09|7010.92
#2024-04-10|7006.24
#2024-04-11|7005.09
#2024-04-12|7028.85
#2024-04-15|7001.18
#2024-04-16|6988.57
#2024-04-17|7001.34
#2024-04-18|7018.52
#2024-04-19|7023.36
#2024-04-22|7041.68
#2024-04-23|7049.22
#2024-04-24|7028.21
#2024-04-25|7020.69
#2024-04-26|7035.31
#2024-04-29|7043.07
#2024-04-30|7044.52
#2024-05-01| .
#2024-05-02|7045.47
#2024-05-03|7071.17
#2024-05-06|7079.66
#2024-05-07|7088.64
#2024-05-08|7079.22
#2024-05-09| .
#2024-05-10|7066.63
#2024-05-13|7083.29
#2024-05-14|7075.22
#2024-05-15|7089.95
#2024-05-16|7091.39
#2024-05-17|7070.82
#2024-05-20|7068.25
#2024-05-21|7077.93
#2024-05-22|7064.26
#2024-05-23|7038.35
#2024-05-24|7034.57
#2024-05-27|7055.09
#2024-05-28|7056.74
#2024-05-29|7036.66
#2024-05-30|7024.28
#2024-05-31|7035.30
#2024-06-03|7059.51
#2024-06-04|7082.61
#2024-06-05|7081.20
#2024-06-06| .
#2024-06-07|7058.13
#2024-06-10|7050.22
#2024-06-11|7065.44
#2024-06-12|7093.98
#2024-06-13|7091.40
#2024-06-14|7140.78
#2024-06-17|7129.63
#2024-06-18|7132.80
#2024-06-19|7127.87
#2024-06-20|7120.68
#2024-06-21| .
#2024-06-24|7127.36
#2024-06-25|7137.95
#2024-06-26|7133.50
#2024-06-27|7142.53
#2024-06-28|7146.33
#2024-07-01|7120.16
#2024-07-02|7112.68
#2024-07-03|7121.23
#2024-07-04|7119.26
#2024-07-05|7127.37
#2024-07-08|7134.67
#2024-07-09|7130.02
#2024-07-10|7144.05
#2024-07-11|7169.27
#2024-07-12|7170.01
#2024-07-15|7185.32
#2024-07-16|7197.70
#2024-07-17|7200.62
#2024-07-18|7209.12
#2024-07-19|7193.86
#2024-07-22|7198.09
#2024-07-23|7209.80
#2024-07-24|7204.88
#2024-07-25|7208.75
#2024-07-26|7211.03
#2024-07-29|7222.17
#2024-07-30|7224.58
#2024-07-31|7228.20
#2024-08-01|7248.54
#2024-08-02|7276.44
#2024-08-05|7271.99
#2024-08-06|7260.28
#2024-08-07|7235.96
#2024-08-08|7230.37
#2024-08-09|7233.03
#2024-08-12|7238.00
#2024-08-13|7255.58
#2024-08-14|7249.00
#2024-08-15|7226.57
#2024-08-16|7237.50
#2024-08-19|7241.44
#2024-08-20|7237.00
#2024-08-21|7242.24
#2024-08-22|7230.23
#2024-08-23|7234.48
#2024-08-26|7228.42
#2024-08-27|7216.64
#2024-08-28|7216.47
#2024-08-29|7213.82
#2024-08-30|7210.45
#2024-09-02|7193.22
#2024-09-03|7209.61
#2024-09-04|7223.40
#2024-09-05|7225.68
#2024-09-06|7227.66
#2024-09-09|7234.10
#2024-09-10|7245.18
#2024-09-11|7265.56
#2024-09-12|7245.96
#2024-09-13|7235.26
#2024-09-16|7235.58
#2024-09-17|7234.00
#2024-09-18|7216.75
#2024-09-19|7217.56
#2024-09-20|7210.79
#2024-09-23|7237.73
#2024-09-24|7248.78
#2024-09-25|7236.16
#2024-09-26|7244.72
#2024-09-27|7258.82
#2024-09-30|7257.65
#2024-10-01|7283.92
#2024-10-02|7266.39
#2024-10-03|7260.81
#2024-10-04|7232.71
#2024-10-07|7210.71
#2024-10-08|7200.09
#2024-10-09|7203.16
#2024-10-10|7220.84
#2024-10-11|7230.13
#2024-10-14|7235.45
#2024-10-15|7252.07
#2024-10-16|7259.92
#2024-10-17|7266.37
#2024-10-18|7270.70
#2024-10-21|7244.88
#2024-10-22|7239.74
#2024-10-23|7239.21
#2024-10-24|7254.69
#2024-10-25|7252.08
#2024-10-28|7261.26
#2024-10-29|7258.11
#2024-10-30|7259.21
#2024-10-31|7240.19
#2024-11-01|7244.69
#2024-11-04|7241.98
#2024-11-05|7226.87
#2024-11-06|7227.86
#2024-11-07|7223.75
#2024-11-08|7237.79
#2024-11-11|7254.56
#2024-11-12|7257.55
#2024-11-13|7248.55
#2024-11-14|7263.35
#2024-11-15|7258.46
#2024-11-18|7250.89
#2024-11-19|7263.35
#2024-11-20|7259.75
#2024-11-21|7271.04
#2024-11-22|7285.88
#2024-11-25|7305.57
#2024-11-26|7309.33
#2024-11-27|7319.04
#2024-11-28|7318.59
#2024-11-29|7329.69
#2024-12-02|7343.83
#2024-12-03|7339.18
#2024-12-04|7314.96
#2024-12-05|7286.78
#2024-12-06|7294.24
#2024-12-09|7294.95
#2024-12-10|7292.50
#2024-12-11|7294.78
#2024-12-12|7280.90
#2024-12-13|7267.98
#2024-12-16|7263.75
#2024-12-17|7263.73
#2024-12-18|7260.74
#2024-12-19|7226.20
#2024-12-20|7234.26
#2024-12-23|7225.37
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|7204.51
#2024-12-30|7201.75
#2024-12-31| .
#2025-01-01| .
#2025-01-02|7241.92
#2025-01-03|7224.59
#2025-01-06| .
#2025-01-07|7208.36
#2025-01-08|7199.66
#2025-01-09|7211.95
#2025-01-10|7196.60
#2025-01-13|7184.76
#2025-01-14|7178.75
#2025-01-15|7215.26
#2025-01-16|7216.81
#2025-01-17|7232.08
#2025-01-20|7227.00
#2025-01-21|7228.96
#2025-01-22|7234.73
#2025-01-23|7221.87
#2025-01-24|7209.17
#2025-01-27|7219.35
#2025-01-28|7224.00
#2025-01-29|7224.79
#2025-01-30|7242.57
#2025-01-31|7248.07
#2025-02-03|7263.94
#2025-02-04|7238.84
#2025-02-05|7244.20
#2025-02-06|7248.59
#2025-02-07|7233.26
#2025-02-10|7235.77
#2025-02-11|7217.96
#2025-02-12|7211.90
#2025-02-13|7218.95
#2025-02-14|7208.44
#2025-02-17|7201.06
#2025-02-18|7201.94
#2025-02-19|7185.84
#2025-02-20|7186.18
#2025-02-21|7196.96
#2025-02-24|7196.02
#2025-02-25|7200.61
#2025-02-26|7207.79
#2025-02-27|7219.27
#2025-02-28|7217.11
#2025-03-03|7199.47
#2025-03-04|7212.06
#2025-03-05|7159.08
#2025-03-06|7131.85
#2025-03-07|7152.70
#2025-03-10|7151.64
#2025-03-11|7141.09
#2025-03-12|7146.47
#2025-03-13|7156.14
#2025-03-14|7155.08
#2025-03-17|7173.49
#2025-03-18|7168.56
#2025-03-19|7157.19
#2025-03-20|7169.56
#2025-03-21|7166.60
#2025-03-24|7162.21
#2025-03-25|7162.87
#2025-03-26|7160.99
#2025-03-27|7172.34
#2025-03-28|7184.94
#2025-03-31|7194.77
#2025-04-01|7203.05
#2025-04-02|7201.69
#2025-04-03|7216.86
#2025-04-04|7241.72
#2025-04-07|7247.65
#2025-04-08|7235.62
#2025-04-09|7260.59
#2025-04-10|7253.97
#2025-04-11|7279.82
#2025-04-14|7279.29
#2025-04-15|7271.56
#2025-04-16|7277.23
#2025-04-17|7262.41
#2025-04-18| .
#2025-04-21| .
#2025-04-22|7281.17
#2025-04-23|7262.48
#2025-04-24|7271.07
#2025-04-25|7263.45
#2025-04-28|7254.57
#2025-04-29|7258.30
#2025-04-30|7260.34
#2025-05-01| .
#2025-05-02|7244.77
#2025-05-05|7243.18
#2025-05-06|7238.80
#2025-05-07|7237.22
#2025-05-08|7236.66
#2025-05-09|7233.19
#2025-05-12|7201.54
#2025-05-13|7193.72
#2025-05-14|7193.85
#2025-05-15|7204.61
#2025-05-16|7220.64
#2025-05-19|7214.34
#2025-05-20|7206.59
#2025-05-21|7196.50
#2025-05-22|7182.82
#2025-05-23|7208.97
#2025-05-26|7204.26
#2025-05-27|7212.03
#2025-05-28|7207.95
#2025-05-29| .
#2025-05-30|7222.28
#2025-06-02|7230.24
#2025-06-03|7241.63
#2025-06-04|7234.72
#2025-06-05|7236.31
#2025-06-06| .
#2025-06-09|7208.84
#2025-06-10|7223.89
#2025-06-11|7216.77
#2025-06-12|7225.05
#2025-06-13|7227.63
#2025-06-16|7221.95
#2025-06-17|7217.39
#2025-06-18|7242.58
#2025-06-19|7237.12
#2025-06-20| .
#2025-06-23|7250.07
#2025-06-24|7251.49
#2025-06-25|7248.71
#2025-06-26|7263.91
#2025-06-27|7271.14
#2025-06-30|7275.65
#2025-07-01|7287.68
#2025-07-02|7281.20
#2025-07-03|7280.42
#2025-07-04|7281.90
#2025-07-07|7283.33
#2025-07-08|7273.98
#2025-07-09|7280.87
#2025-07-10|7277.61
#2025-07-11|7270.00
#2025-07-14|7278.71
#2025-07-15|7286.51
#2025-07-16|7286.36
#2025-07-17|7278.01
#2025-07-18|7257.04
#2025-07-21|7265.78
#2025-07-22|7267.59
#2025-07-23|7273.83
#2025-07-24|7253.90
#2025-07-25|7241.93
#2025-07-28|7249.19
#2025-07-29|7241.37
#2025-07-30|7234.65
#2025-07-31|7236.64
#2025-08-01|7261.23
#2025-08-04|7266.56
#2025-08-05|7275.06
#2025-08-06|7273.57
#2025-08-07|7273.93
#2025-08-08|7264.66
#2025-08-11|7273.67
#2025-08-12|7265.45
#2025-08-13|7281.50
#2025-08-14|7280.75
#2025-08-15|7272.64
#2025-08-18|7277.90
#2025-08-19|7284.62
#2025-08-20|7281.14
#2025-08-21|7272.21
#2025-08-22|7280.07
#2025-08-25|7267.87
#2025-08-26|7273.22
#2025-08-27|7266.44
#2025-08-28|7263.71
#2025-08-29|7272.13
#2025-09-01|7270.78
#2025-09-02|7258.09
#2025-09-03|7252.81
#2025-09-04|7259.02
#2025-09-05|7269.78
#2025-09-08|7285.44
#2025-09-09|7278.78
#2025-09-10|7274.85
#2025-09-11|7268.27
#2025-09-12|7251.39
#2025-09-15|7251.46
#2025-09-16|7252.54
#2025-09-17|7259.34
#2025-09-18|7243.68
#2025-09-19|7230.39
#2025-09-22|7225.25
#2025-09-23|7222.29
#2025-09-24|7221.72
#2025-09-25|7212.63
#2025-09-26|7212.86
#2025-09-29|7224.57
#2025-09-30|7225.91
#2025-10-01|7228.83
#2025-10-02|7219.63
#2025-10-03|7222.19
#2025-10-06|7218.37
#2025-10-07|7212.60
#2025-10-08|7221.75
#2025-10-09|7215.15
#2025-10-10|7221.11
#2025-10-13|7234.12
#2025-10-14|7248.85
#2025-10-15|7252.68
#2025-10-16|7250.54
#2025-10-17|7252.63
#2025-10-20|7243.51
#2025-10-21|7248.77
#2025-10-22|7252.42
#2025-10-23|7249.07
#2025-10-24|7234.78
#2025-10-27|7234.08
#2025-10-28|7236.46
#2025-10-29|7234.35
#2025-10-30|7219.21
#2025-10-31|7215.73
#2025-11-03|7214.51
#2025-11-04|7211.34
#2025-11-05|7207.67
#2025-11-06|7212.88
#2025-11-07|7208.41
#2025-11-10|7208.78
#2025-11-11|7208.02
#2025-11-12|7205.72
#2025-11-13|7194.84
#2025-11-14|7192.01
#2025-11-17|7192.63
#2025-11-18|7203.65
#2025-11-19|7208.53
#2025-11-20|7196.64
#2025-11-21|7210.35
#2025-11-24|7206.43
#2025-11-25|7211.48
#2025-11-26|7206.08
#2025-11-27|7197.53
#2025-11-28|7186.19
#2025-12-01|7164.78
#2025-12-02|7163.75
#2025-12-03|7164.31
#2025-12-04|7154.09
#2025-12-05|7142.86
#2025-12-08|7133.57
#2025-12-09|7135.29
#2025-12-10|7124.21
#2025-12-11|7137.89
#2025-12-12|7135.22
#2025-12-15|7148.14
#2025-12-16|7153.06
#2025-12-17|7152.15
#2025-12-18|7161.91
#2025-12-19|7155.05
#2025-12-22|7155.28
#2025-12-23|7167.14
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|7178.79
#2025-12-30|7176.50
#2025-12-31| .
#2026-01-01| .
#2026-01-02|7162.07
#2026-01-05|7149.86
#2026-01-06| .
#2026-01-07|7164.06
#2026-01-08|7147.10
#2026-01-09|7144.21
#2026-01-12|7150.52
#2026-01-13|7148.67
#2026-01-14|7151.48
#2026-01-15|7152.49
#2026-01-16|7144.70
#2026-01-19|7155.83
#2026-01-20|7150.10
#2026-01-21|7147.60
#2026-01-22|7137.47
#2026-01-23|7130.50
#2026-01-26|7135.35
#2026-01-27|7138.38
#2026-01-28|7145.10
#2026-01-29|7156.72
#2026-01-30|7161.24
#2026-02-02|7157.96
#2026-02-03|7150.93
#2026-02-04|7168.75
#2026-02-05|7182.37
#2026-02-06|7165.88
#2026-02-09|7169.52
#2026-02-10|7176.10
#2026-02-11|7173.33
#2026-02-12|7183.64
#2026-02-13|7193.90
#2026-02-16|7196.13
#2026-02-17|7198.44
#2026-02-18|7197.65
#2026-02-19|7184.23
#2026-02-20|7178.14
#2026-02-23|7180.66
#2026-02-24|7186.54
#2026-02-25|7189.64
#2026-02-26|7194.66
#2026-02-27|7206.70
#2026-03-02|7203.15
#2026-03-03|7180.04
#2026-03-04|7193.46
#2026-03-05|7181.94
#2026-03-06|7172.22
#2026-03-09|7192.20
#2026-03-10|7197.98
#2026-03-11|7176.85
#2026-03-12|7180.21
#2026-03-13|7194.20
#2026-03-16|7201.29
#2026-03-17|7211.36
#2026-03-18|7198.07
#2026-03-19|7197.55
#2026-03-20|7159.53
#2026-03-23|7188.52
#2026-03-24|7169.78
#2026-03-25|7175.40
#2026-03-26|7155.42
#2026-03-27|7161.57
#2026-03-30|7185.14
#2026-03-31|7199.26
#2026-04-01|7214.62