Table Data - OMRX Treasury Bond Index
| Title | OMRX Treasury Bond Index |
|---|---|
| Series ID | NASDAQOMRXTBOND |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-01-23 |
| Last Updated | 2026-01-23 10:49 PM CST |
| Notes | For more information about this series, see: OMRXTBOND Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 5078.35 |
| 2008-11-18 | 5081.04 |
| 2008-11-19 | 5086.40 |
| 2008-11-20 | 5146.60 |
| 2008-11-21 | . |
| 2008-11-24 | 5139.19 |
| 2008-11-25 | 5146.70 |
| 2008-11-26 | 5179.10 |
| 2008-11-27 | . |
| 2008-11-28 | 5190.82 |
| 2008-12-01 | 5221.83 |
| 2008-12-02 | 5254.00 |
| 2008-12-03 | 5271.51 |
| 2008-12-04 | 5298.30 |
| 2008-12-05 | 5272.45 |
| 2008-12-08 | 5241.56 |
| 2008-12-09 | . |
| 2008-12-10 | 5213.11 |
| 2008-12-11 | . |
| 2008-12-12 | 5212.45 |
| 2008-12-15 | 5227.96 |
| 2008-12-16 | 5251.36 |
| 2008-12-17 | 5327.54 |
| 2008-12-18 | 5323.65 |
| 2008-12-19 | 5323.79 |
| 2008-12-22 | 5331.93 |
| 2008-12-23 | 5348.83 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 5361.24 |
| 2008-12-30 | 5359.92 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 5360.18 |
| 2009-01-05 | 5334.10 |
| 2009-01-06 | . |
| 2009-01-07 | 5305.64 |
| 2009-01-08 | 5309.57 |
| 2009-01-09 | 5315.36 |
| 2009-01-12 | 5312.73 |
| 2009-01-13 | 5327.12 |
| 2009-01-14 | 5305.57 |
| 2009-01-15 | 5320.44 |
| 2009-01-16 | 5296.59 |
| 2009-01-19 | . |
| 2009-01-20 | 5284.11 |
| 2009-01-21 | 5279.66 |
| 2009-01-22 | 5266.01 |
| 2009-01-23 | 5239.97 |
| 2009-01-26 | 5194.15 |
| 2009-01-27 | 5206.67 |
| 2009-01-28 | 5219.35 |
| 2009-01-29 | 5211.40 |
| 2009-01-30 | 5206.34 |
| 2009-02-02 | 5218.32 |
| 2009-02-03 | 5233.86 |
| 2009-02-04 | 5209.63 |
| 2009-02-05 | 5237.15 |
| 2009-02-06 | 5219.43 |
| 2009-02-09 | 5220.89 |
| 2009-02-10 | 5250.61 |
| 2009-02-11 | 5286.17 |
| 2009-02-12 | 5289.10 |
| 2009-02-13 | 5263.33 |
| 2009-02-16 | . |
| 2009-02-17 | 5298.29 |
| 2009-02-18 | 5313.85 |
| 2009-02-19 | 5291.67 |
| 2009-02-20 | 5316.95 |
| 2009-02-23 | 5323.21 |
| 2009-02-24 | 5340.33 |
| 2009-02-25 | 5334.68 |
| 2009-02-26 | 5299.43 |
| 2009-02-27 | 5312.04 |
| 2009-03-02 | 5318.46 |
| 2009-03-03 | 5307.81 |
| 2009-03-04 | 5304.75 |
| 2009-03-05 | 5314.32 |
| 2009-03-06 | 5329.85 |
| 2009-03-09 | . |
| 2009-03-10 | 5319.95 |
| 2009-03-11 | 5290.67 |
| 2009-03-12 | 5299.86 |
| 2009-03-13 | 5293.69 |
| 2009-03-16 | 5295.86 |
| 2009-03-17 | 5292.69 |
| 2009-03-18 | 5284.13 |
| 2009-03-19 | 5306.93 |
| 2009-03-20 | 5298.56 |
| 2009-03-23 | 5253.00 |
| 2009-03-24 | . |
| 2009-03-25 | . |
| 2009-03-26 | . |
| 2009-03-27 | . |
| 2009-03-30 | 5243.11 |
| 2009-03-31 | 5275.46 |
| 2009-04-01 | 5266.69 |
| 2009-04-02 | 5234.05 |
| 2009-04-03 | 5215.41 |
| 2009-04-06 | 5195.87 |
| 2009-04-07 | 5202.07 |
| 2009-04-08 | 5204.39 |
| 2009-04-09 | 5200.04 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 5220.85 |
| 2009-04-15 | 5249.64 |
| 2009-04-16 | 5243.90 |
| 2009-04-17 | 5231.16 |
| 2009-04-20 | 5256.48 |
| 2009-04-21 | 5270.62 |
| 2009-04-22 | 5244.66 |
| 2009-04-23 | 5234.60 |
| 2009-04-24 | 5211.65 |
| 2009-04-27 | 5231.74 |
| 2009-04-28 | 5233.74 |
| 2009-04-29 | 5228.95 |
| 2009-04-30 | 5212.00 |
| 2009-05-01 | . |
| 2009-05-04 | 5185.01 |
| 2009-05-05 | 5181.10 |
| 2009-05-06 | 5162.84 |
| 2009-05-07 | 5122.85 |
| 2009-05-08 | 5126.73 |
| 2009-05-11 | 5151.50 |
| 2009-05-12 | 5124.22 |
| 2009-05-13 | 5123.74 |
| 2009-05-14 | 5140.21 |
| 2009-05-15 | 5133.24 |
| 2009-05-18 | 5134.23 |
| 2009-05-19 | 5114.37 |
| 2009-05-20 | 5102.21 |
| 2009-05-21 | . |
| 2009-05-22 | 5085.77 |
| 2009-05-25 | . |
| 2009-05-26 | 5096.32 |
| 2009-05-27 | 5083.49 |
| 2009-05-28 | 5069.68 |
| 2009-05-29 | 5073.11 |
| 2009-06-01 | 5058.68 |
| 2009-06-02 | 5065.98 |
| 2009-06-03 | 5088.38 |
| 2009-06-04 | 5089.15 |
| 2009-06-05 | 5087.18 |
| 2009-06-08 | 5077.58 |
| 2009-06-09 | 5083.42 |
| 2009-06-10 | 5078.20 |
| 2009-06-11 | 5073.05 |
| 2009-06-12 | 5114.03 |
| 2009-06-15 | 5146.47 |
| 2009-06-16 | 5145.59 |
| 2009-06-17 | 5150.56 |
| 2009-06-18 | 5141.05 |
| 2009-06-19 | . |
| 2009-06-22 | 5141.22 |
| 2009-06-23 | 5139.19 |
| 2009-06-24 | 5144.50 |
| 2009-06-25 | 5158.07 |
| 2009-06-26 | 5163.93 |
| 2009-06-29 | 5169.64 |
| 2009-06-30 | 5164.40 |
| 2009-07-01 | 5157.00 |
| 2009-07-02 | 5203.02 |
| 2009-07-03 | . |
| 2009-07-06 | 5205.14 |
| 2009-07-07 | 5205.10 |
| 2009-07-08 | 5218.07 |
| 2009-07-09 | 5215.32 |
| 2009-07-10 | 5226.51 |
| 2009-07-13 | 5242.01 |
| 2009-07-14 | 5224.58 |
| 2009-07-15 | 5212.25 |
| 2009-07-16 | 5219.24 |
| 2009-07-17 | 5216.27 |
| 2009-07-20 | 5202.29 |
| 2009-07-21 | 5208.91 |
| 2009-07-22 | 5211.30 |
| 2009-07-23 | 5198.94 |
| 2009-07-24 | 5185.77 |
| 2009-07-27 | 5172.64 |
| 2009-07-28 | 5189.67 |
| 2009-07-29 | 5198.63 |
| 2009-07-30 | 5183.42 |
| 2009-07-31 | 5207.85 |
| 2009-08-03 | 5189.57 |
| 2009-08-04 | 5174.58 |
| 2009-08-05 | 5175.49 |
| 2009-08-06 | 5172.11 |
| 2009-08-07 | 5149.96 |
| 2009-08-10 | 5150.95 |
| 2009-08-11 | 5167.87 |
| 2009-08-12 | 5159.46 |
| 2009-08-13 | 5151.65 |
| 2009-08-14 | 5175.93 |
| 2009-08-17 | 5183.14 |
| 2009-08-18 | 5180.85 |
| 2009-08-19 | 5205.64 |
| 2009-08-20 | 5206.13 |
| 2009-08-21 | 5188.63 |
| 2009-08-24 | 5175.82 |
| 2009-08-25 | 5184.64 |
| 2009-08-26 | 5199.21 |
| 2009-08-27 | 5216.74 |
| 2009-08-28 | 5213.02 |
| 2009-08-31 | 5226.00 |
| 2009-09-01 | 5218.70 |
| 2009-09-02 | 5231.11 |
| 2009-09-03 | 5230.87 |
| 2009-09-04 | 5235.98 |
| 2009-09-07 | . |
| 2009-09-08 | 5221.85 |
| 2009-09-09 | 5207.20 |
| 2009-09-10 | 5217.64 |
| 2009-09-11 | 5230.56 |
| 2009-09-14 | 5233.08 |
| 2009-09-15 | 5221.31 |
| 2009-09-16 | 5213.84 |
| 2009-09-17 | 5207.60 |
| 2009-09-18 | 5210.20 |
| 2009-09-21 | 5203.73 |
| 2009-09-22 | 5199.07 |
| 2009-09-23 | 5201.49 |
| 2009-09-24 | 5215.66 |
| 2009-09-25 | 5223.24 |
| 2009-09-28 | 5228.37 |
| 2009-09-29 | 5231.49 |
| 2009-09-30 | 5244.90 |
| 2009-10-01 | 5250.22 |
| 2009-10-02 | 5274.36 |
| 2009-10-05 | 5287.83 |
| 2009-10-06 | 5286.31 |
| 2009-10-07 | 5292.52 |
| 2009-10-08 | 5305.06 |
| 2009-10-09 | 5281.72 |
| 2009-10-12 | 5283.51 |
| 2009-10-13 | 5287.01 |
| 2009-10-14 | 5274.43 |
| 2009-10-15 | 5263.49 |
| 2009-10-16 | 5265.66 |
| 2009-10-19 | 5264.75 |
| 2009-10-20 | 5276.47 |
| 2009-10-21 | 5260.80 |
| 2009-10-22 | 5264.77 |
| 2009-10-23 | 5248.79 |
| 2009-10-26 | 5243.61 |
| 2009-10-27 | 5274.97 |
| 2009-10-28 | 5284.42 |
| 2009-10-29 | 5272.85 |
| 2009-10-30 | 5280.04 |
| 2009-11-02 | . |
| 2009-11-03 | 5294.87 |
| 2009-11-04 | 5279.52 |
| 2009-11-05 | 5268.54 |
| 2009-11-06 | 5269.05 |
| 2009-11-09 | 5280.37 |
| 2009-11-10 | 5278.54 |
| 2009-11-11 | 5268.11 |
| 2009-11-12 | 5260.67 |
| 2009-11-13 | 5262.60 |
| 2009-11-16 | 5276.05 |
| 2009-11-17 | 5289.68 |
| 2009-11-18 | 5291.77 |
| 2009-11-19 | 5292.15 |
| 2009-11-20 | 5288.67 |
| 2009-11-23 | 5289.59 |
| 2009-11-24 | 5295.14 |
| 2009-11-25 | 5294.39 |
| 2009-11-26 | . |
| 2009-11-27 | 5316.82 |
| 2009-11-30 | 5319.46 |
| 2009-12-01 | 5318.79 |
| 2009-12-02 | 5317.53 |
| 2009-12-03 | 5308.22 |
| 2009-12-04 | 5293.17 |
| 2009-12-07 | 5311.04 |
| 2009-12-08 | 5326.73 |
| 2009-12-09 | 5327.04 |
| 2009-12-10 | 5314.82 |
| 2009-12-11 | 5298.28 |
| 2009-12-14 | 5304.29 |
| 2009-12-15 | 5307.06 |
| 2009-12-16 | 5319.44 |
| 2009-12-17 | 5341.92 |
| 2009-12-18 | 5347.86 |
| 2009-12-21 | 5338.77 |
| 2009-12-22 | 5324.52 |
| 2009-12-23 | 5326.79 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 5311.83 |
| 2009-12-29 | 5308.69 |
| 2009-12-30 | 5309.63 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 5296.24 |
| 2010-01-05 | 5292.13 |
| 2010-01-06 | . |
| 2010-01-07 | 5302.50 |
| 2010-01-08 | 5308.01 |
| 2010-01-11 | 5315.16 |
| 2010-01-12 | 5325.22 |
| 2010-01-13 | 5320.54 |
| 2010-01-14 | 5318.97 |
| 2010-01-15 | 5333.12 |
| 2010-01-18 | . |
| 2010-01-19 | 5326.01 |
| 2010-01-20 | 5341.69 |
| 2010-01-21 | 5340.06 |
| 2010-01-22 | 5355.72 |
| 2010-01-25 | 5351.74 |
| 2010-01-26 | 5355.16 |
| 2010-01-27 | 5360.61 |
| 2010-01-28 | 5355.55 |
| 2010-01-29 | 5355.06 |
| 2010-02-01 | 5354.31 |
| 2010-02-02 | 5355.52 |
| 2010-02-03 | 5349.65 |
| 2010-02-04 | 5368.16 |
| 2010-02-05 | 5385.81 |
| 2010-02-08 | 5381.61 |
| 2010-02-09 | 5375.77 |
| 2010-02-10 | 5370.26 |
| 2010-02-11 | 5343.24 |
| 2010-02-12 | 5338.84 |
| 2010-02-15 | . |
| 2010-02-16 | 5349.24 |
| 2010-02-17 | 5353.07 |
| 2010-02-18 | 5345.82 |
| 2010-02-19 | 5343.28 |
| 2010-02-22 | 5344.83 |
| 2010-02-23 | 5378.63 |
| 2010-02-24 | 5389.26 |
| 2010-02-25 | 5388.66 |
| 2010-02-26 | 5399.02 |
| 2010-03-01 | 5414.43 |
| 2010-03-02 | 5414.26 |
| 2010-03-03 | 5410.10 |
| 2010-03-04 | 5411.58 |
| 2010-03-05 | 5396.99 |
| 2010-03-08 | 5392.64 |
| 2010-03-09 | 5403.28 |
| 2010-03-10 | 5383.54 |
| 2010-03-11 | 5378.53 |
| 2010-03-12 | 5370.31 |
| 2010-03-15 | 5381.12 |
| 2010-03-16 | 5391.83 |
| 2010-03-17 | 5403.66 |
| 2010-03-18 | 5396.21 |
| 2010-03-19 | 5398.95 |
| 2010-03-22 | 5409.01 |
| 2010-03-23 | 5420.22 |
| 2010-03-24 | 5414.12 |
| 2010-03-25 | 5405.27 |
| 2010-03-26 | 5397.99 |
| 2010-03-29 | 5406.15 |
| 2010-03-30 | 5409.20 |
| 2010-03-31 | 5416.31 |
| 2010-04-01 | 5408.19 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 5398.89 |
| 2010-04-07 | 5410.15 |
| 2010-04-08 | 5419.38 |
| 2010-04-09 | 5401.60 |
| 2010-04-12 | 5401.35 |
| 2010-04-13 | 5413.31 |
| 2010-04-14 | 5413.64 |
| 2010-04-15 | 5411.62 |
| 2010-04-16 | 5421.62 |
| 2010-04-19 | 5425.60 |
| 2010-04-20 | 5427.56 |
| 2010-04-21 | 5434.28 |
| 2010-04-22 | 5454.96 |
| 2010-04-23 | 5447.14 |
| 2010-04-26 | 5461.85 |
| 2010-04-27 | 5487.81 |
| 2010-04-28 | 5505.93 |
| 2010-04-29 | 5495.52 |
| 2010-04-30 | 5495.39 |
| 2010-05-03 | 5469.11 |
| 2010-05-04 | 5495.86 |
| 2010-05-05 | 5532.37 |
| 2010-05-06 | 5551.27 |
| 2010-05-07 | 5591.47 |
| 2010-05-10 | 5519.33 |
| 2010-05-11 | 5538.13 |
| 2010-05-12 | 5540.34 |
| 2010-05-13 | . |
| 2010-05-14 | 5578.26 |
| 2010-05-17 | 5576.67 |
| 2010-05-18 | 5590.07 |
| 2010-05-19 | 5610.21 |
| 2010-05-20 | 5639.85 |
| 2010-05-21 | 5619.49 |
| 2010-05-24 | 5613.97 |
| 2010-05-25 | 5643.16 |
| 2010-05-26 | 5618.50 |
| 2010-05-27 | 5608.00 |
| 2010-05-28 | 5588.29 |
| 2010-05-31 | . |
| 2010-06-01 | 5599.86 |
| 2010-06-02 | 5597.19 |
| 2010-06-03 | 5582.25 |
| 2010-06-04 | 5610.19 |
| 2010-06-07 | 5644.63 |
| 2010-06-08 | 5663.16 |
| 2010-06-09 | 5656.43 |
| 2010-06-10 | 5635.80 |
| 2010-06-11 | 5637.22 |
| 2010-06-14 | 5642.25 |
| 2010-06-15 | 5632.10 |
| 2010-06-16 | 5628.97 |
| 2010-06-17 | 5617.08 |
| 2010-06-18 | 5581.27 |
| 2010-06-21 | 5562.99 |
| 2010-06-22 | 5570.92 |
| 2010-06-23 | 5586.57 |
| 2010-06-24 | 5601.34 |
| 2010-06-25 | . |
| 2010-06-28 | 5602.35 |
| 2010-06-29 | 5600.60 |
| 2010-06-30 | 5590.76 |
| 2010-07-01 | 5607.61 |
| 2010-07-02 | 5606.69 |
| 2010-07-05 | 5615.83 |
| 2010-07-06 | 5600.84 |
| 2010-07-07 | 5606.27 |
| 2010-07-08 | 5595.13 |
| 2010-07-09 | 5589.66 |
| 2010-07-12 | 5595.52 |
| 2010-07-13 | 5589.47 |
| 2010-07-14 | 5587.10 |
| 2010-07-15 | 5581.26 |
| 2010-07-16 | 5584.62 |
| 2010-07-19 | 5586.11 |
| 2010-07-20 | 5596.79 |
| 2010-07-21 | 5595.58 |
| 2010-07-22 | 5597.49 |
| 2010-07-23 | 5587.47 |
| 2010-07-26 | 5572.85 |
| 2010-07-27 | 5559.92 |
| 2010-07-28 | 5560.83 |
| 2010-07-29 | 5564.55 |
| 2010-07-30 | 5573.27 |
| 2010-08-02 | 5565.11 |
| 2010-08-03 | 5589.33 |
| 2010-08-04 | 5595.03 |
| 2010-08-05 | 5612.15 |
| 2010-08-06 | 5626.28 |
| 2010-08-09 | 5629.86 |
| 2010-08-10 | 5630.59 |
| 2010-08-11 | 5667.16 |
| 2010-08-12 | 5678.94 |
| 2010-08-13 | 5683.33 |
| 2010-08-16 | 5707.53 |
| 2010-08-17 | 5700.22 |
| 2010-08-18 | 5709.96 |
| 2010-08-19 | 5706.98 |
| 2010-08-20 | 5713.36 |
| 2010-08-23 | 5705.13 |
| 2010-08-24 | 5739.84 |
| 2010-08-25 | 5755.89 |
| 2010-08-26 | 5757.39 |
| 2010-08-27 | 5762.59 |
| 2010-08-30 | 5756.32 |
| 2010-08-31 | 5756.98 |
| 2010-09-01 | 5720.66 |
| 2010-09-02 | 5696.03 |
| 2010-09-03 | 5674.34 |
| 2010-09-06 | 5676.39 |
| 2010-09-07 | 5697.96 |
| 2010-09-08 | 5678.52 |
| 2010-09-09 | 5668.64 |
| 2010-09-10 | 5645.11 |
| 2010-09-13 | 5625.62 |
| 2010-09-14 | 5642.59 |
| 2010-09-15 | 5629.79 |
| 2010-09-16 | 5621.58 |
| 2010-09-17 | 5638.04 |
| 2010-09-20 | 5621.77 |
| 2010-09-21 | 5628.74 |
| 2010-09-22 | 5650.69 |
| 2010-09-23 | 5674.39 |
| 2010-09-24 | 5665.13 |
| 2010-09-27 | 5690.55 |
| 2010-09-28 | 5699.32 |
| 2010-09-29 | 5680.68 |
| 2010-09-30 | 5664.00 |
| 2010-10-01 | 5649.21 |
| 2010-10-04 | 5668.92 |
| 2010-10-05 | 5676.96 |
| 2010-10-06 | 5691.74 |
| 2010-10-07 | 5679.42 |
| 2010-10-08 | 5678.59 |
| 2010-10-11 | 5680.55 |
| 2010-10-12 | 5684.81 |
| 2010-10-13 | 5674.69 |
| 2010-10-14 | 5658.50 |
| 2010-10-15 | 5629.15 |
| 2010-10-18 | 5628.65 |
| 2010-10-19 | 5621.18 |
| 2010-10-20 | 5615.48 |
| 2010-10-21 | 5604.82 |
| 2010-10-22 | 5588.49 |
| 2010-10-25 | 5582.68 |
| 2010-10-26 | 5584.31 |
| 2010-10-27 | 5563.33 |
| 2010-10-28 | 5568.74 |
| 2010-10-29 | 5579.09 |
| 2010-11-01 | 5593.01 |
| 2010-11-02 | 5601.23 |
| 2010-11-03 | 5611.05 |
| 2010-11-04 | 5617.55 |
| 2010-11-05 | 5628.61 |
| 2010-11-08 | 5618.60 |
| 2010-11-09 | 5618.30 |
| 2010-11-10 | 5614.79 |
| 2010-11-11 | 5615.15 |
| 2010-11-12 | 5598.27 |
| 2010-11-15 | 5574.80 |
| 2010-11-16 | 5575.84 |
| 2010-11-17 | 5576.39 |
| 2010-11-18 | 5554.70 |
| 2010-11-19 | 5554.03 |
| 2010-11-22 | 5566.41 |
| 2010-11-23 | 5596.45 |
| 2010-11-24 | 5577.18 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 5543.70 |
| 2010-11-30 | 5556.17 |
| 2010-12-01 | 5534.61 |
| 2010-12-02 | 5516.96 |
| 2010-12-03 | 5506.15 |
| 2010-12-06 | 5521.21 |
| 2010-12-07 | 5503.63 |
| 2010-12-08 | 5484.24 |
| 2010-12-09 | 5491.95 |
| 2010-12-10 | 5493.29 |
| 2010-12-13 | 5481.88 |
| 2010-12-14 | 5467.71 |
| 2010-12-15 | 5463.04 |
| 2010-12-16 | 5449.18 |
| 2010-12-17 | 5460.69 |
| 2010-12-20 | 5478.83 |
| 2010-12-21 | 5478.55 |
| 2010-12-22 | 5475.43 |
| 2010-12-23 | 5482.34 |
| 2010-12-24 | . |
| 2010-12-27 | 5460.33 |
| 2010-12-28 | 5472.65 |
| 2010-12-29 | 5458.53 |
| 2010-12-30 | 5465.69 |
| 2010-12-31 | . |
| 2011-01-03 | 5466.14 |
| 2011-01-04 | 5479.20 |
| 2011-01-05 | 5493.75 |
| 2011-01-06 | . |
| 2011-01-07 | 5482.53 |
| 2011-01-10 | 5496.79 |
| 2011-01-11 | 5497.35 |
| 2011-01-12 | 5479.10 |
| 2011-01-13 | 5469.21 |
| 2011-01-14 | 5477.39 |
| 2011-01-17 | 5475.73 |
| 2011-01-18 | 5467.44 |
| 2011-01-19 | 5471.46 |
| 2011-01-20 | 5458.72 |
| 2011-01-21 | 5442.04 |
| 2011-01-24 | 5442.33 |
| 2011-01-25 | 5441.43 |
| 2011-01-26 | 5429.72 |
| 2011-01-27 | 5425.34 |
| 2011-01-28 | 5427.94 |
| 2011-01-31 | 5444.44 |
| 2011-02-01 | 5421.44 |
| 2011-02-02 | 5424.37 |
| 2011-02-03 | 5421.37 |
| 2011-02-04 | 5417.05 |
| 2011-02-07 | 5415.76 |
| 2011-02-08 | 5414.87 |
| 2011-02-09 | 5411.26 |
| 2011-02-10 | 5414.74 |
| 2011-02-11 | 5422.63 |
| 2011-02-14 | 5407.73 |
| 2011-02-15 | 5401.61 |
| 2011-02-16 | 5421.70 |
| 2011-02-17 | 5445.50 |
| 2011-02-18 | 5440.86 |
| 2011-02-21 | . |
| 2011-02-22 | 5455.28 |
| 2011-02-23 | 5466.93 |
| 2011-02-24 | 5474.14 |
| 2011-02-25 | 5462.18 |
| 2011-02-28 | 5459.95 |
| 2011-03-01 | 5447.77 |
| 2011-03-02 | 5448.82 |
| 2011-03-03 | 5424.41 |
| 2011-03-04 | 5431.17 |
| 2011-03-07 | 5427.06 |
| 2011-03-08 | 5434.10 |
| 2011-03-09 | 5432.15 |
| 2011-03-10 | 5442.42 |
| 2011-03-11 | 5454.81 |
| 2011-03-14 | 5462.84 |
| 2011-03-15 | 5499.78 |
| 2011-03-16 | 5514.94 |
| 2011-03-17 | 5493.71 |
| 2011-03-18 | 5487.32 |
| 2011-03-21 | 5470.77 |
| 2011-03-22 | 5466.37 |
| 2011-03-23 | 5472.61 |
| 2011-03-24 | 5475.03 |
| 2011-03-25 | 5468.42 |
| 2011-03-28 | 5461.70 |
| 2011-03-29 | . |
| 2011-03-30 | 5468.69 |
| 2011-03-31 | 5477.22 |
| 2011-04-01 | 5463.42 |
| 2011-04-04 | 5473.66 |
| 2011-04-05 | 5487.43 |
| 2011-04-06 | 5481.46 |
| 2011-04-07 | 5475.83 |
| 2011-04-08 | 5453.79 |
| 2011-04-11 | 5450.10 |
| 2011-04-12 | 5470.56 |
| 2011-04-13 | 5468.28 |
| 2011-04-14 | 5479.76 |
| 2011-04-15 | 5476.79 |
| 2011-04-18 | 5496.93 |
| 2011-04-19 | 5501.33 |
| 2011-04-20 | 5503.95 |
| 2011-04-21 | 5502.08 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 5516.98 |
| 2011-04-27 | 5512.62 |
| 2011-04-28 | 5520.69 |
| 2011-04-29 | 5524.85 |
| 2011-05-02 | 5519.74 |
| 2011-05-03 | 5537.41 |
| 2011-05-04 | 5535.30 |
| 2011-05-05 | 5543.26 |
| 2011-05-06 | 5553.90 |
| 2011-05-09 | 5581.41 |
| 2011-05-10 | 5577.92 |
| 2011-05-11 | 5568.95 |
| 2011-05-12 | 5576.35 |
| 2011-05-13 | 5580.70 |
| 2011-05-16 | 5572.05 |
| 2011-05-17 | 5584.97 |
| 2011-05-18 | 5609.28 |
| 2011-05-19 | 5607.43 |
| 2011-05-20 | 5620.66 |
| 2011-05-23 | 5637.65 |
| 2011-05-24 | 5625.29 |
| 2011-05-25 | 5634.31 |
| 2011-05-26 | 5643.65 |
| 2011-05-27 | 5647.61 |
| 2011-05-30 | . |
| 2011-05-31 | 5635.49 |
| 2011-06-01 | 5626.79 |
| 2011-06-02 | . |
| 2011-06-03 | 5637.76 |
| 2011-06-06 | . |
| 2011-06-07 | 5617.45 |
| 2011-06-08 | 5627.32 |
| 2011-06-09 | 5640.08 |
| 2011-06-10 | 5657.70 |
| 2011-06-13 | 5658.58 |
| 2011-06-14 | 5643.15 |
| 2011-06-15 | 5649.67 |
| 2011-06-16 | 5666.43 |
| 2011-06-17 | 5660.50 |
| 2011-06-20 | 5663.53 |
| 2011-06-21 | 5663.25 |
| 2011-06-22 | 5664.23 |
| 2011-06-23 | 5670.24 |
| 2011-06-24 | . |
| 2011-06-27 | 5692.23 |
| 2011-06-28 | 5679.28 |
| 2011-06-29 | 5659.48 |
| 2011-06-30 | 5651.40 |
| 2011-07-01 | 5640.86 |
| 2011-07-04 | . |
| 2011-07-05 | 5638.21 |
| 2011-07-06 | 5661.92 |
| 2011-07-07 | 5649.39 |
| 2011-07-08 | 5680.50 |
| 2011-07-11 | 5730.52 |
| 2011-07-12 | 5728.88 |
| 2011-07-13 | 5731.53 |
| 2011-07-14 | 5722.21 |
| 2011-07-15 | 5730.63 |
| 2011-07-18 | 5734.06 |
| 2011-07-19 | 5715.40 |
| 2011-07-20 | 5701.21 |
| 2011-07-21 | 5667.93 |
| 2011-07-22 | 5692.35 |
| 2011-07-25 | 5708.72 |
| 2011-07-26 | 5724.91 |
| 2011-07-27 | 5750.86 |
| 2011-07-28 | 5769.35 |
| 2011-07-29 | 5788.66 |
| 2011-08-01 | 5797.35 |
| 2011-08-02 | 5805.23 |
| 2011-08-03 | 5817.53 |
| 2011-08-04 | 5839.53 |
| 2011-08-05 | 5846.71 |
| 2011-08-08 | 5876.14 |
| 2011-08-09 | 5894.39 |
| 2011-08-10 | 5951.87 |
| 2011-08-11 | 5950.70 |
| 2011-08-12 | 5915.21 |
| 2011-08-15 | 5910.90 |
| 2011-08-16 | 5902.97 |
| 2011-08-17 | 5922.71 |
| 2011-08-18 | 5994.79 |
| 2011-08-19 | 5972.14 |
| 2011-08-22 | 5965.34 |
| 2011-08-23 | 5963.53 |
| 2011-08-24 | 5940.88 |
| 2011-08-25 | 5945.58 |
| 2011-08-26 | 5964.50 |
| 2011-08-29 | 5935.43 |
| 2011-08-30 | 5954.84 |
| 2011-08-31 | 5940.76 |
| 2011-09-01 | 5933.98 |
| 2011-09-02 | 5967.85 |
| 2011-09-05 | 6005.22 |
| 2011-09-06 | 6023.38 |
| 2011-09-07 | 6011.66 |
| 2011-09-08 | 6026.40 |
| 2011-09-09 | 6062.98 |
| 2011-09-12 | 6093.69 |
| 2011-09-13 | 6074.42 |
| 2011-09-14 | 6040.82 |
| 2011-09-15 | 6009.17 |
| 2011-09-16 | 6031.51 |
| 2011-09-19 | 6060.49 |
| 2011-09-20 | 6071.56 |
| 2011-09-21 | 6072.22 |
| 2011-09-22 | 6099.29 |
| 2011-09-23 | 6120.28 |
| 2011-09-26 | 6099.82 |
| 2011-09-27 | 6041.58 |
| 2011-09-28 | 6041.88 |
| 2011-09-29 | 6051.36 |
| 2011-09-30 | 6079.18 |
| 2011-10-03 | 6095.54 |
| 2011-10-04 | 6121.02 |
| 2011-10-05 | 6080.54 |
| 2011-10-06 | 6061.78 |
| 2011-10-07 | 6036.86 |
| 2011-10-10 | 6006.10 |
| 2011-10-11 | 5997.44 |
| 2011-10-12 | 5967.11 |
| 2011-10-13 | 5997.51 |
| 2011-10-14 | 5976.59 |
| 2011-10-17 | 6003.75 |
| 2011-10-18 | 6030.81 |
| 2011-10-19 | 6013.68 |
| 2011-10-20 | 6004.62 |
| 2011-10-21 | 5996.50 |
| 2011-10-24 | 6007.02 |
| 2011-10-25 | 6001.87 |
| 2011-10-26 | 6009.59 |
| 2011-10-27 | 5968.42 |
| 2011-10-28 | 5959.37 |
| 2011-10-31 | 6002.68 |
| 2011-11-01 | 6091.74 |
| 2011-11-02 | 6068.80 |
| 2011-11-03 | 6069.45 |
| 2011-11-04 | 6063.47 |
| 2011-11-07 | 6084.72 |
| 2011-11-08 | 6083.36 |
| 2011-11-09 | 6138.21 |
| 2011-11-10 | 6134.00 |
| 2011-11-11 | 6116.05 |
| 2011-11-14 | 6128.13 |
| 2011-11-15 | 6150.00 |
| 2011-11-16 | 6133.00 |
| 2011-11-17 | 6116.71 |
| 2011-11-18 | 6093.44 |
| 2011-11-21 | 6128.69 |
| 2011-11-22 | 6130.80 |
| 2011-11-23 | 6143.07 |
| 2011-11-24 | 6167.13 |
| 2011-11-25 | 6164.98 |
| 2011-11-28 | 6128.62 |
| 2011-11-29 | 6113.17 |
| 2011-11-30 | 6124.22 |
| 2011-12-01 | 6115.45 |
| 2011-12-02 | 6124.45 |
| 2011-12-05 | 6120.35 |
| 2011-12-06 | 6125.02 |
| 2011-12-07 | 6150.08 |
| 2011-12-08 | 6162.02 |
| 2011-12-09 | 6169.55 |
| 2011-12-12 | 6190.08 |
| 2011-12-13 | 6183.64 |
| 2011-12-14 | 6205.46 |
| 2011-12-15 | 6183.89 |
| 2011-12-16 | 6198.38 |
| 2011-12-19 | 6194.69 |
| 2011-12-20 | 6161.90 |
| 2011-12-21 | 6164.91 |
| 2011-12-22 | 6154.44 |
| 2011-12-23 | 6158.11 |
| 2011-12-26 | . |
| 2011-12-27 | 6173.47 |
| 2011-12-28 | 6173.08 |
| 2011-12-29 | 6189.86 |
| 2011-12-30 | 6191.04 |
| 2012-01-02 | 6166.24 |
| 2012-01-03 | 6158.42 |
| 2012-01-04 | 6155.84 |
| 2012-01-05 | 6159.98 |
| 2012-01-06 | . |
| 2012-01-09 | 6168.86 |
| 2012-01-10 | 6163.78 |
| 2012-01-11 | 6174.86 |
| 2012-01-12 | 6192.30 |
| 2012-01-13 | 6205.47 |
| 2012-01-16 | 6202.31 |
| 2012-01-17 | 6190.24 |
| 2012-01-18 | 6190.53 |
| 2012-01-19 | 6166.43 |
| 2012-01-20 | 6136.68 |
| 2012-01-23 | 6112.63 |
| 2012-01-24 | 6099.84 |
| 2012-01-25 | 6113.33 |
| 2012-01-26 | 6133.17 |
| 2012-01-27 | 6140.95 |
| 2012-01-30 | 6156.15 |
| 2012-01-31 | 6156.42 |
| 2012-02-01 | 6146.43 |
| 2012-02-02 | 6115.60 |
| 2012-02-03 | 6085.12 |
| 2012-02-06 | 6090.06 |
| 2012-02-07 | 6086.15 |
| 2012-02-08 | 6072.81 |
| 2012-02-09 | 6067.76 |
| 2012-02-10 | 6099.19 |
| 2012-02-13 | 6094.03 |
| 2012-02-14 | 6104.05 |
| 2012-02-15 | 6111.78 |
| 2012-02-16 | 6114.48 |
| 2012-02-17 | 6095.88 |
| 2012-02-20 | 6073.01 |
| 2012-02-21 | 6076.09 |
| 2012-02-22 | 6092.07 |
| 2012-02-23 | 6093.70 |
| 2012-02-24 | 6095.48 |
| 2012-02-27 | 6105.06 |
| 2012-02-28 | 6097.93 |
| 2012-02-29 | 6096.05 |
| 2012-03-01 | 6089.18 |
| 2012-03-02 | 6118.66 |
| 2012-03-05 | 6118.30 |
| 2012-03-06 | 6133.69 |
| 2012-03-07 | 6139.45 |
| 2012-03-08 | 6131.05 |
| 2012-03-09 | 6123.56 |
| 2012-03-12 | 6142.70 |
| 2012-03-13 | 6104.64 |
| 2012-03-14 | 6079.07 |
| 2012-03-15 | 6065.30 |
| 2012-03-16 | 6020.49 |
| 2012-03-19 | 6027.13 |
| 2012-03-20 | 6024.44 |
| 2012-03-21 | 6041.67 |
| 2012-03-22 | 6068.49 |
| 2012-03-23 | 6080.05 |
| 2012-03-26 | 6055.89 |
| 2012-03-27 | 6057.33 |
| 2012-03-28 | 6056.97 |
| 2012-03-29 | 6066.42 |
| 2012-03-30 | 6068.50 |
| 2012-04-02 | 6062.47 |
| 2012-04-03 | 6072.72 |
| 2012-04-04 | 6090.88 |
| 2012-04-05 | 6124.57 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 6167.01 |
| 2012-04-11 | 6144.73 |
| 2012-04-12 | 6142.22 |
| 2012-04-13 | 6157.35 |
| 2012-04-16 | 6161.29 |
| 2012-04-17 | 6143.37 |
| 2012-04-18 | 6138.18 |
| 2012-04-19 | 6150.14 |
| 2012-04-20 | 6150.10 |
| 2012-04-23 | 6177.60 |
| 2012-04-24 | 6150.84 |
| 2012-04-25 | 6136.76 |
| 2012-04-26 | 6143.96 |
| 2012-04-27 | 6151.09 |
| 2012-04-30 | 6152.87 |
| 2012-05-01 | . |
| 2012-05-02 | 6186.46 |
| 2012-05-03 | 6185.12 |
| 2012-05-04 | 6192.70 |
| 2012-05-07 | 6205.00 |
| 2012-05-08 | 6206.77 |
| 2012-05-09 | 6233.24 |
| 2012-05-10 | 6243.67 |
| 2012-05-11 | 6259.88 |
| 2012-05-14 | 6286.60 |
| 2012-05-15 | 6279.05 |
| 2012-05-16 | 6282.43 |
| 2012-05-17 | . |
| 2012-05-18 | 6294.56 |
| 2012-05-21 | 6273.76 |
| 2012-05-22 | 6248.87 |
| 2012-05-23 | 6267.80 |
| 2012-05-24 | 6279.63 |
| 2012-05-25 | 6290.91 |
| 2012-05-28 | 6304.66 |
| 2012-05-29 | 6304.18 |
| 2012-05-30 | 6327.72 |
| 2012-05-31 | 6352.41 |
| 2012-06-01 | 6394.77 |
| 2012-06-04 | 6407.76 |
| 2012-06-05 | 6415.14 |
| 2012-06-06 | . |
| 2012-06-07 | 6277.67 |
| 2012-06-08 | 6301.77 |
| 2012-06-11 | 6288.98 |
| 2012-06-12 | 6266.88 |
| 2012-06-13 | 6239.76 |
| 2012-06-14 | 6246.68 |
| 2012-06-15 | 6260.34 |
| 2012-06-18 | 6274.62 |
| 2012-06-19 | 6258.19 |
| 2012-06-20 | 6241.44 |
| 2012-06-21 | 6257.54 |
| 2012-06-22 | . |
| 2012-06-25 | 6293.35 |
| 2012-06-26 | 6262.10 |
| 2012-06-27 | 6238.18 |
| 2012-06-28 | 6248.40 |
| 2012-06-29 | 6221.16 |
| 2012-07-02 | 6245.33 |
| 2012-07-03 | 6247.60 |
| 2012-07-04 | 6262.81 |
| 2012-07-05 | 6299.89 |
| 2012-07-06 | 6331.95 |
| 2012-07-09 | 6333.50 |
| 2012-07-10 | 6326.98 |
| 2012-07-11 | 6331.20 |
| 2012-07-12 | 6339.75 |
| 2012-07-13 | 6346.05 |
| 2012-07-16 | 6356.07 |
| 2012-07-17 | 6342.56 |
| 2012-07-18 | 6362.36 |
| 2012-07-19 | 6357.33 |
| 2012-07-20 | 6376.02 |
| 2012-07-23 | 6380.32 |
| 2012-07-24 | 6363.70 |
| 2012-07-25 | 6356.30 |
| 2012-07-26 | 6324.14 |
| 2012-07-27 | 6296.29 |
| 2012-07-30 | 6276.12 |
| 2012-07-31 | 6305.12 |
| 2012-08-01 | 6296.85 |
| 2012-08-02 | 6333.94 |
| 2012-08-03 | 6300.59 |
| 2012-08-06 | 6293.31 |
| 2012-08-07 | 6276.27 |
| 2012-08-08 | 6296.68 |
| 2012-08-09 | 6274.76 |
| 2012-08-10 | 6296.28 |
| 2012-08-13 | 6298.16 |
| 2012-08-14 | 6281.82 |
| 2012-08-15 | 6264.00 |
| 2012-08-16 | 6269.71 |
| 2012-08-17 | 6268.63 |
| 2012-08-20 | 6265.10 |
| 2012-08-21 | 6257.10 |
| 2012-08-22 | 6284.21 |
| 2012-08-23 | 6305.57 |
| 2012-08-24 | 6312.67 |
| 2012-08-27 | 6310.81 |
| 2012-08-28 | 6323.75 |
| 2012-08-29 | 6313.04 |
| 2012-08-30 | 6324.89 |
| 2012-08-31 | 6310.24 |
| 2012-09-03 | 6322.69 |
| 2012-09-04 | 6321.54 |
| 2012-09-05 | 6307.23 |
| 2012-09-06 | 6282.39 |
| 2012-09-07 | 6293.05 |
| 2012-09-10 | 6292.06 |
| 2012-09-11 | 6301.21 |
| 2012-09-12 | 6271.86 |
| 2012-09-13 | 6287.35 |
| 2012-09-14 | 6244.83 |
#2012-09-17|6243.18
#2012-09-18|6257.35
#2012-09-19|6263.75
#2012-09-20|6281.99
#2012-09-21|6269.61
#2012-09-24|6275.32
#2012-09-25|6276.97
#2012-09-26|6303.87
#2012-09-27|6304.47
#2012-09-28|6307.07
#2012-10-01|6297.35
#2012-10-02|6298.15
#2012-10-03|6311.43
#2012-10-04|6309.78
#2012-10-05|6290.43
#2012-10-08|6303.28
#2012-10-09|6301.44
#2012-10-10|6299.46
#2012-10-11|6304.47
#2012-10-12|6309.28
#2012-10-15|6302.19
#2012-10-16|6276.43
#2012-10-17|6250.60
#2012-10-18|6240.09
#2012-10-19|6243.13
#2012-10-22|6240.46
#2012-10-23|6254.90
#2012-10-24|6277.69
#2012-10-25|6262.51
#2012-10-26|6276.64
#2012-10-29|6292.64
#2012-10-30|6289.06
#2012-10-31|6289.17
#2012-11-01|6302.25
#2012-11-02|6310.10
#2012-11-05|6324.97
#2012-11-06|6317.65
#2012-11-07|6334.67
#2012-11-08|6338.00
#2012-11-09|6343.01
#2012-11-12|6339.22
#2012-11-13|6335.88
#2012-11-14|6328.52
#2012-11-15|6319.73
#2012-11-16|6321.43
#2012-11-19|6313.73
#2012-11-20|6296.21
#2012-11-21|6287.88
#2012-11-22|6285.19
#2012-11-23|6281.60
#2012-11-26|6296.64
#2012-11-27|6290.87
#2012-11-28|6313.30
#2012-11-29|6307.09
#2012-11-30|6304.73
#2012-12-03|6290.44
#2012-12-04|6292.06
#2012-12-05|6310.04
#2012-12-06|6316.85
#2012-12-07|6317.31
#2012-12-10|6321.08
#2012-12-11|6312.80
#2012-12-12|6311.99
#2012-12-13|6308.41
#2012-12-14|6300.91
#2012-12-17|6291.46
#2012-12-18|6276.58
#2012-12-19|6261.81
#2012-12-20|6261.45
#2012-12-21|6264.88
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|6274.87
#2012-12-28|6288.16
#2012-12-31| .
#2013-01-01| .
#2013-01-02|6253.41
#2013-01-03|6239.99
#2013-01-04|6222.51
#2013-01-07|6215.66
#2013-01-08|6230.54
#2013-01-09|6231.59
#2013-01-10|6198.81
#2013-01-11|6186.46
#2013-01-14|6203.15
#2013-01-15|6213.21
#2013-01-16|6215.03
#2013-01-17|6191.82
#2013-01-18|6195.42
#2013-01-21|6186.17
#2013-01-22|6192.29
#2013-01-23|6203.38
#2013-01-24|6198.98
#2013-01-25|6177.44
#2013-01-28|6159.08
#2013-01-29|6157.57
#2013-01-30|6134.71
#2013-01-31|6140.84
#2013-02-01|6136.79
#2013-02-04|6141.22
#2013-02-05|6137.82
#2013-02-06|6143.98
#2013-02-07|6151.22
#2013-02-08|6143.36
#2013-02-11|6138.69
#2013-02-12|6123.84
#2013-02-13|6094.11
#2013-02-14|6119.28
#2013-02-15|6127.24
#2013-02-18|6118.82
#2013-02-19|6106.31
#2013-02-20|6098.01
#2013-02-21|6119.95
#2013-02-22|6123.98
#2013-02-25|6115.04
#2013-02-26|6148.48
#2013-02-27|6173.79
#2013-02-28|6164.66
#2013-03-01|6162.81
#2013-03-04|6152.13
#2013-03-05|6126.53
#2013-03-06|6122.33
#2013-03-07|6129.80
#2013-03-08|6119.42
#2013-03-11|6130.99
#2013-03-12|6140.45
#2013-03-13|6148.14
#2013-03-14|6144.83
#2013-03-15|6150.99
#2013-03-18|6170.66
#2013-03-19|6176.62
#2013-03-20|6181.04
#2013-03-21|6199.83
#2013-03-22|6207.28
#2013-03-25|6211.17
#2013-03-26|6216.58
#2013-03-27|6228.96
#2013-03-28|6237.44
#2013-03-29| .
#2013-04-01| .
#2013-04-02|6217.20
#2013-04-03|6227.13
#2013-04-04|6260.78
#2013-04-05|6288.21
#2013-04-08|6285.61
#2013-04-09|6281.70
#2013-04-10|6261.18
#2013-04-11|6260.05
#2013-04-12|6278.04
#2013-04-15|6284.97
#2013-04-16|6277.43
#2013-04-17|6308.91
#2013-04-18|6324.44
#2013-04-19|6310.26
#2013-04-22|6325.59
#2013-04-23|6333.21
#2013-04-24|6336.38
#2013-04-25|6330.92
#2013-04-26|6330.74
#2013-04-29|6326.05
#2013-04-30|6318.17
#2013-05-01| .
#2013-05-02|6324.28
#2013-05-03|6293.17
#2013-05-06|6278.16
#2013-05-07|6263.71
#2013-05-08|6266.43
#2013-05-09| .
#2013-05-10|6253.25
#2013-05-13|6257.02
#2013-05-14|6266.06
#2013-05-15|6259.50
#2013-05-16|6273.48
#2013-05-17|6275.09
#2013-05-20|6247.03
#2013-05-21|6229.14
#2013-05-22|6254.98
#2013-05-23|6231.42
#2013-05-24|6241.74
#2013-05-27|6235.75
#2013-05-28|6226.52
#2013-05-29|6197.55
#2013-05-30|6200.73
#2013-05-31|6193.49
#2013-06-03|6179.35
#2013-06-04|6177.28
#2013-06-05|6185.69
#2013-06-06| .
#2013-06-07|6190.76
#2013-06-10|6193.26
#2013-06-11|6175.76
#2013-06-12|6176.02
#2013-06-13|6193.14
#2013-06-14|6202.55
#2013-06-17|6201.92
#2013-06-18|6183.46
#2013-06-19|6172.28
#2013-06-20|6117.78
#2013-06-21| .
#2013-06-24|6071.41
#2013-06-25|6078.16
#2013-06-26|6096.64
#2013-06-27|6114.43
#2013-06-28|6100.55
#2013-07-01|6092.68
#2013-07-02|6103.57
#2013-07-03|6122.10
#2013-07-04|6130.63
#2013-07-05|6095.54
#2013-07-08|6105.22
#2013-07-09|6123.18
#2013-07-10|6123.18
#2013-07-11|6135.57
#2013-07-12|6156.58
#2013-07-15|6145.61
#2013-07-16|6157.83
#2013-07-17|6164.46
#2013-07-18|6168.35
#2013-07-19|6160.28
#2013-07-22|6153.90
#2013-07-23|6137.02
#2013-07-24|6125.32
#2013-07-25|6113.60
#2013-07-26|6125.66
#2013-07-29|6118.16
#2013-07-30|6130.51
#2013-07-31|6128.20
#2013-08-01|6129.37
#2013-08-02|6137.32
#2013-08-05|6127.79
#2013-08-06|6127.12
#2013-08-07|6131.39
#2013-08-08|6129.61
#2013-08-09|6124.38
#2013-08-12|6128.21
#2013-08-13|6094.24
#2013-08-14|6083.95
#2013-08-15|6056.24
#2013-08-16|6057.62
#2013-08-19|6044.87
#2013-08-20|6063.31
#2013-08-21|6055.21
#2013-08-22|6022.04
#2013-08-23|6007.29
#2013-08-26|6022.08
#2013-08-27|6039.16
#2013-08-28|6020.29
#2013-08-29|6030.33
#2013-08-30|6038.55
#2013-09-02|6014.90
#2013-09-03|5999.85
#2013-09-04|5992.77
#2013-09-05|5944.68
#2013-09-06|5974.61
#2013-09-09|5974.88
#2013-09-10|5947.19
#2013-09-11|5955.25
#2013-09-12|5967.44
#2013-09-13|5987.10
#2013-09-16|6006.72
#2013-09-17|5986.49
#2013-09-18|5983.41
#2013-09-19|6011.33
#2013-09-20|6008.01
#2013-09-23|6018.66
#2013-09-24|6031.56
#2013-09-25|6054.61
#2013-09-26|6051.55
#2013-09-27|6063.08
#2013-09-30|6064.64
#2013-10-01|6046.19
#2013-10-02|6043.46
#2013-10-03|6037.71
#2013-10-04|6039.18
#2013-10-07|6050.40
#2013-10-08|6047.17
#2013-10-09|6057.55
#2013-10-10|6055.55
#2013-10-11|6059.68
#2013-10-14|6059.77
#2013-10-15|6052.47
#2013-10-16|6035.32
#2013-10-17|6059.94
#2013-10-18|6072.60
#2013-10-21|6078.09
#2013-10-22|6096.05
#2013-10-23|6101.52
#2013-10-24|6108.98
#2013-10-25|6102.35
#2013-10-28|6119.83
#2013-10-29|6122.49
#2013-10-30|6139.50
#2013-10-31|6132.19
#2013-11-01|6130.78
#2013-11-04|6129.67
#2013-11-05|6098.46
#2013-11-06|6091.87
#2013-11-07|6114.33
#2013-11-08|6096.39
#2013-11-11|6094.36
#2013-11-12|6113.00
#2013-11-13|6135.90
#2013-11-14|6144.91
#2013-11-15|6150.31
#2013-11-18|6171.85
#2013-11-19|6174.43
#2013-11-20|6175.57
#2013-11-21|6156.28
#2013-11-22|6141.57
#2013-11-25|6149.53
#2013-11-26|6157.78
#2013-11-27|6165.61
#2013-11-28|6170.87
#2013-11-29|6165.87
#2013-12-02|6139.49
#2013-12-03|6136.91
#2013-12-04|6127.85
#2013-12-05|6118.00
#2013-12-06|6117.74
#2013-12-09|6129.08
#2013-12-10|6134.80
#2013-12-11|6134.48
#2013-12-12|6131.48
#2013-12-13|6137.91
#2013-12-16|6145.48
#2013-12-17|6138.98
#2013-12-18|6125.58
#2013-12-19|6107.68
#2013-12-20|6105.53
#2013-12-23|6101.51
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|6082.91
#2013-12-30|6081.00
#2013-12-31| .
#2014-01-01| .
#2014-01-02|6088.67
#2014-01-03|6090.34
#2014-01-06| .
#2014-01-07|6109.11
#2014-01-08|6115.53
#2014-01-09|6107.04
#2014-01-10|6124.09
#2014-01-13|6133.61
#2014-01-14|6124.10
#2014-01-15|6115.94
#2014-01-16|6135.09
#2014-01-17|6138.58
#2014-01-20|6154.88
#2014-01-21|6150.45
#2014-01-22|6140.07
#2014-01-23|6155.48
#2014-01-24|6173.68
#2014-01-27|6169.44
#2014-01-28|6164.10
#2014-01-29|6179.08
#2014-01-30|6184.35
#2014-01-31|6199.51
#2014-02-03|6196.82
#2014-02-04|6196.32
#2014-02-05|6195.22
#2014-02-06|6176.89
#2014-02-07|6191.38
#2014-02-10|6189.77
#2014-02-11|6182.41
#2014-02-12|6183.59
#2014-02-13|6189.26
#2014-02-14|6181.73
#2014-02-17|6180.75
#2014-02-18|6202.93
#2014-02-19|6220.03
#2014-02-20|6215.22
#2014-02-21|6207.99
#2014-02-24|6203.98
#2014-02-25|6204.46
#2014-02-26|6217.93
#2014-02-27|6232.55
#2014-02-28|6201.56
#2014-03-03|6226.08
#2014-03-04|6218.82
#2014-03-05|6213.46
#2014-03-06|6206.66
#2014-03-07|6201.82
#2014-03-10|6217.25
#2014-03-11|6215.82
#2014-03-12|6241.80
#2014-03-13|6247.90
#2014-03-14|6260.39
#2014-03-17|6249.76
#2014-03-18|6248.61
#2014-03-19|6241.90
#2014-03-20|6212.71
#2014-03-21|6216.26
#2014-03-24|6223.15
#2014-03-25|6237.85
#2014-03-26|6250.66
#2014-03-27|6255.29
#2014-03-28|6249.19
#2014-03-31|6249.20
#2014-04-01|6245.55
#2014-04-02|6241.69
#2014-04-03|6247.03
#2014-04-04|6252.05
#2014-04-07|6266.28
#2014-04-08|6259.72
#2014-04-09|6257.19
#2014-04-10|6278.44
#2014-04-11|6299.75
#2014-04-14|6299.61
#2014-04-15|6314.75
#2014-04-16|6307.60
#2014-04-17|6303.11
#2014-04-18| .
#2014-04-21| .
#2014-04-22|6285.95
#2014-04-23|6291.70
#2014-04-24|6298.99
#2014-04-25|6313.66
#2014-04-28|6304.35
#2014-04-29|6313.55
#2014-04-30|6312.18
#2014-05-01| .
#2014-05-02|6321.05
#2014-05-05|6335.08
#2014-05-06|6327.12
#2014-05-07|6326.16
#2014-05-08|6334.27
#2014-05-09|6339.66
#2014-05-12|6335.68
#2014-05-13|6348.31
#2014-05-14|6365.97
#2014-05-15|6381.88
#2014-05-16|6370.53
#2014-05-19|6373.02
#2014-05-20|6368.93
#2014-05-21|6361.10
#2014-05-22|6365.41
#2014-05-23|6375.03
#2014-05-26|6371.10
#2014-05-27|6375.39
#2014-05-28|6381.88
#2014-05-29| .
#2014-05-30|6386.74
#2014-06-02|6384.46
#2014-06-03|6368.59
#2014-06-04|6361.10
#2014-06-05|6365.82
#2014-06-06| .
#2014-06-09|6385.50
#2014-06-10|6386.57
#2014-06-11|6388.88
#2014-06-12|6393.80
#2014-06-13|6387.03
#2014-06-16|6397.61
#2014-06-17|6385.11
#2014-06-18|6377.56
#2014-06-19|6390.24
#2014-06-20| .
#2014-06-23|6396.39
#2014-06-24|6396.77
#2014-06-25|6419.22
#2014-06-26|6427.75
#2014-06-27|6424.44
#2014-06-30|6426.99
#2014-07-01|6429.63
#2014-07-02|6421.12
#2014-07-03|6434.83
#2014-07-04|6453.82
#2014-07-07|6462.74
#2014-07-08|6468.10
#2014-07-09|6466.65
#2014-07-10|6469.40
#2014-07-11|6474.28
#2014-07-14|6474.52
#2014-07-15|6479.82
#2014-07-16|6483.97
#2014-07-17|6495.84
#2014-07-18|6503.18
#2014-07-21|6505.17
#2014-07-22|6499.18
#2014-07-23|6507.21
#2014-07-24|6496.48
#2014-07-25|6503.32
#2014-07-28|6501.67
#2014-07-29|6508.53
#2014-07-30|6502.41
#2014-07-31|6486.60
#2014-08-01|6491.24
#2014-08-04|6498.43
#2014-08-05|6486.70
#2014-08-06|6506.11
#2014-08-07|6523.77
#2014-08-08|6535.69
#2014-08-11|6524.27
#2014-08-12|6525.63
#2014-08-13|6527.15
#2014-08-14|6534.56
#2014-08-15|6536.10
#2014-08-18|6529.92
#2014-08-19|6544.04
#2014-08-20|6553.00
#2014-08-21|6546.63
#2014-08-22|6544.19
#2014-08-25|6567.67
#2014-08-26|6577.36
#2014-08-27|6603.84
#2014-08-28|6617.38
#2014-08-29|6615.81
#2014-09-01|6615.42
#2014-09-02|6594.75
#2014-09-03|6592.60
#2014-09-04|6597.98
#2014-09-05|6615.68
#2014-09-08|6615.06
#2014-09-09|6591.99
#2014-09-10|6579.95
#2014-09-11|6581.01
#2014-09-12|6554.98
#2014-09-15|6549.13
#2014-09-16|6555.67
#2014-09-17|6564.89
#2014-09-18|6544.25
#2014-09-19|6553.56
#2014-09-22|6562.57
#2014-09-23|6566.48
#2014-09-24|6574.78
#2014-09-25|6585.58
#2014-09-26|6587.62
#2014-09-29|6588.07
#2014-09-30|6591.19
#2014-10-01|6609.74
#2014-10-02|6604.01
#2014-10-03|6594.91
#2014-10-06|6604.80
#2014-10-07|6618.80
#2014-10-08|6625.04
#2014-10-09|6635.50
#2014-10-10|6638.75
#2014-10-13|6636.61
#2014-10-14|6678.77
#2014-10-15|6732.77
#2014-10-16|6726.68
#2014-10-17|6694.65
#2014-10-20|6707.71
#2014-10-21|6700.75
#2014-10-22|6700.81
#2014-10-23|6683.20
#2014-10-24|6691.64
#2014-10-27|6696.45
#2014-10-28|6720.13
#2014-10-29|6730.38
#2014-10-30|6735.20
#2014-10-31|6723.69
#2014-11-03|6704.26
#2014-11-04|6721.69
#2014-11-05|6713.96
#2014-11-06|6718.61
#2014-11-07|6720.04
#2014-11-10|6722.20
#2014-11-11|6736.95
#2014-11-12|6741.61
#2014-11-13|6736.28
#2014-11-14|6740.84
#2014-11-17|6740.02
#2014-11-18|6748.79
#2014-11-19|6734.16
#2014-11-20|6744.69
#2014-11-21|6753.93
#2014-11-24|6751.73
#2014-11-25|6762.83
#2014-11-26|6773.77
#2014-11-27|6787.30
#2014-11-28|6787.79
#2014-12-01|6779.94
#2014-12-02|6763.43
#2014-12-03|6761.96
#2014-12-04|6759.09
#2014-12-05|6757.99
#2014-12-08|6769.21
#2014-12-09|6780.38
#2014-12-10|6790.24
#2014-12-11|6799.60
#2014-12-12|6807.62
#2014-12-15|6811.17
#2014-12-16|6833.17
#2014-12-17|6831.58
#2014-12-18|6801.84
#2014-12-19|6795.17
#2014-12-22|6795.79
#2014-12-23|6800.35
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|6815.34
#2014-12-30|6820.72
#2014-12-31| .
#2015-01-01| .
#2015-01-02|6832.96
#2015-01-05|6829.20
#2015-01-06| .
#2015-01-07|6855.58
#2015-01-08|6856.86
#2015-01-09|6862.30
#2015-01-12|6875.02
#2015-01-13|6866.78
#2015-01-14|6880.75
#2015-01-15|6886.81
#2015-01-16|6898.48
#2015-01-19|6904.80
#2015-01-20|6907.32
#2015-01-21|6895.08
#2015-01-22|6900.32
#2015-01-23|6932.71
#2015-01-26|6917.81
#2015-01-27|6916.44
#2015-01-28|6913.05
#2015-01-29|6927.18
#2015-01-30|6953.84
#2015-02-02|6985.23
#2015-02-03|6964.76
#2015-02-04|6952.28
#2015-02-05|6957.47
#2015-02-06|6960.08
#2015-02-09|6960.48
#2015-02-10|6947.17
#2015-02-11|6962.34
#2015-02-12|7020.24
#2015-02-13|7041.09
#2015-02-16|7038.06
#2015-02-17|7031.91
#2015-02-18|7006.71
#2015-02-19|6993.30
#2015-02-20|6982.05
#2015-02-23|6961.40
#2015-02-24|6958.25
#2015-02-25|6962.69
#2015-02-26|6971.14
#2015-02-27|6936.07
#2015-03-02|6930.85
#2015-03-03|6911.80
#2015-03-04|6904.92
#2015-03-05|6894.10
#2015-03-06|6888.89
#2015-03-09|6912.67
#2015-03-10|6933.77
#2015-03-11|6934.09
#2015-03-12|6971.93
#2015-03-13|6984.82
#2015-03-16|6991.46
#2015-03-17|6991.91
#2015-03-18|7060.57
#2015-03-19|7050.45
#2015-03-20|7069.84
#2015-03-23|7069.90
#2015-03-24|7080.13
#2015-03-25|7077.89
#2015-03-26|7071.65
#2015-03-27|7072.19
#2015-03-30|7059.24
#2015-03-31|7064.25
#2015-04-01|7071.57
#2015-04-02|7071.00
#2015-04-03| .
#2015-04-06| .
#2015-04-07|7073.86
#2015-04-08|7082.27
#2015-04-09|7077.05
#2015-04-10|7084.29
#2015-04-13|7089.61
#2015-04-14|7103.25
#2015-04-15|7107.64
#2015-04-16|7115.20
#2015-04-17|7126.90
#2015-04-20|7118.58
#2015-04-21|7096.48
#2015-04-22|7088.17
#2015-04-23|7076.99
#2015-04-24|7078.22
#2015-04-27|7083.11
#2015-04-28|7087.06
#2015-04-29|7056.99
#2015-04-30|7032.54
#2015-05-01| .
#2015-05-04|6992.11
#2015-05-05|6947.93
#2015-05-06|6917.32
#2015-05-07|6892.29
#2015-05-08|6915.19
#2015-05-11|6906.02
#2015-05-12|6880.26
#2015-05-13|6912.43
#2015-05-14| .
#2015-05-15|6911.46
#2015-05-18|6910.70
#2015-05-19|6904.96
#2015-05-20|6889.44
#2015-05-21|6883.32
#2015-05-22|6885.07
#2015-05-25|6884.87
#2015-05-26|6898.40
#2015-05-27|6904.80
#2015-05-28|6918.64
#2015-05-29|6938.03
#2015-06-01|6938.74
#2015-06-02|6887.11
#2015-06-03|6819.88
#2015-06-04|6824.37
#2015-06-05|6825.63
#2015-06-08|6819.98
#2015-06-09|6796.09
#2015-06-10|6795.29
#2015-06-11|6777.41
#2015-06-12|6791.81
#2015-06-15|6807.14
#2015-06-16|6802.84
#2015-06-17|6796.09
#2015-06-18|6821.00
#2015-06-19| .
#2015-06-22|6791.35
#2015-06-23|6786.87
#2015-06-24|6803.54
#2015-06-25|6798.59
#2015-06-26|6780.67
#2015-06-29|6809.61
#2015-06-30|6817.10
#2015-07-01|6799.28
#2015-07-02|6840.66
#2015-07-03|6869.81
#2015-07-06|6874.96
#2015-07-07|6922.77
#2015-07-08|6919.17
#2015-07-09|6916.29
#2015-07-10|6868.98
#2015-07-13|6847.50
#2015-07-14|6867.81
#2015-07-15|6881.91
#2015-07-16|6864.02
#2015-07-17|6879.10
#2015-07-20|6885.17
#2015-07-21|6882.87
#2015-07-22|6893.49
#2015-07-23|6901.39
#2015-07-24|6918.63
#2015-07-27|6923.99
#2015-07-28|6908.98
#2015-07-29|6908.62
#2015-07-30|6912.82
#2015-07-31|6907.53
#2015-08-03|6909.24
#2015-08-04|6910.10
#2015-08-05|6892.71
#2015-08-06|6907.36
#2015-08-07|6928.38
#2015-08-10|6939.19
#2015-08-11|6966.67
#2015-08-12|6989.07
#2015-08-13|6948.39
#2015-08-14|6945.35
#2015-08-17|6949.30
#2015-08-18|6950.35
#2015-08-19|6961.32
#2015-08-20|6990.05
#2015-08-21|6993.32
#2015-08-24|7027.43
#2015-08-25|6969.14
#2015-08-26|6969.70
#2015-08-27|6944.47
#2015-08-28|6955.13
#2015-08-31|6940.34
#2015-09-01|6922.14
#2015-09-02|6916.11
#2015-09-03|6929.62
#2015-09-04|6952.30
#2015-09-07|6970.90
#2015-09-08|6967.53
#2015-09-09|6957.94
#2015-09-10|6955.30
#2015-09-11|6953.48
#2015-09-14|6954.82
#2015-09-15|6913.00
#2015-09-16|6888.33
#2015-09-17|6871.64
#2015-09-18|6925.44
#2015-09-21|6914.46
#2015-09-22|6938.61
#2015-09-23|6935.87
#2015-09-24|6951.51
#2015-09-25|6925.32
#2015-09-28|6939.07
#2015-09-29|6939.86
#2015-09-30|6925.02
#2015-10-01|6942.81
#2015-10-02|6973.75
#2015-10-05|6952.96
#2015-10-06|6933.97
#2015-10-07|6934.49
#2015-10-08|6944.72
#2015-10-09|6934.80
#2015-10-12|6941.39
#2015-10-13|6932.76
#2015-10-14|6948.08
#2015-10-15|6954.84
#2015-10-16|6952.45
#2015-10-19|6949.38
#2015-10-20|6916.63
#2015-10-21|6913.35
#2015-10-22|6931.13
#2015-10-23|6919.21
#2015-10-26|6927.82
#2015-10-27|6941.21
#2015-10-28|6970.87
#2015-10-29|6946.59
#2015-10-30|6946.93
#2015-11-02|6931.62
#2015-11-03|6929.69
#2015-11-04|6919.74
#2015-11-05|6897.72
#2015-11-06|6855.49
#2015-11-09|6851.35
#2015-11-10|6864.48
#2015-11-11|6869.05
#2015-11-12|6829.42
#2015-11-13|6851.29
#2015-11-16|6859.24
#2015-11-17|6861.02
#2015-11-18|6865.56
#2015-11-19|6855.40
#2015-11-20|6875.30
#2015-11-23|6860.86
#2015-11-24|6871.55
#2015-11-25|6894.19
#2015-11-26|6913.00
#2015-11-27|6915.73
#2015-11-30|6903.38
#2015-12-01|6907.86
#2015-12-02|6911.67
#2015-12-03|6856.04
#2015-12-04|6823.49
#2015-12-07|6848.72
#2015-12-08|6846.91
#2015-12-09|6842.73
#2015-12-10|6858.94
#2015-12-11|6872.38
#2015-12-14|6862.13
#2015-12-15|6832.21
#2015-12-16|6816.59
#2015-12-17|6808.47
#2015-12-18|6821.29
#2015-12-21|6808.88
#2015-12-22|6798.46
#2015-12-23|6787.56
#2015-12-24| .
#2015-12-25| .
#2015-12-28|6781.47
#2015-12-29|6786.11
#2015-12-30|6805.52
#2015-12-31| .
#2016-01-01| .
#2016-01-04|6835.69
#2016-01-05|6853.22
#2016-01-06| .
#2016-01-07|6862.48
#2016-01-08|6869.54
#2016-01-11|6867.91
#2016-01-12|6872.23
#2016-01-13|6885.97
#2016-01-14|6908.23
#2016-01-15|6913.84
#2016-01-18|6907.19
#2016-01-19|6898.40
#2016-01-20|6936.16
#2016-01-21|6956.84
#2016-01-22|6930.09
#2016-01-25|6937.65
#2016-01-26|6943.22
#2016-01-27|6935.43
#2016-01-28|6949.30
#2016-01-29|6971.10
#2016-02-01|6974.39
#2016-02-02|6982.32
#2016-02-03|6996.07
#2016-02-04|6995.73
#2016-02-05|6997.71
#2016-02-08|7026.32
#2016-02-09|7026.80
#2016-02-10|7035.28
#2016-02-11|7053.56
#2016-02-12|7038.91
#2016-02-15|7017.27
#2016-02-16|7004.57
#2016-02-17|7009.11
#2016-02-18|7005.21
#2016-02-19|7016.53
#2016-02-22|7019.34
#2016-02-23|7003.04
#2016-02-24|7030.14
#2016-02-25|7032.41
#2016-02-26|7031.08
#2016-02-29|7025.18
#2016-03-01|7020.32
#2016-03-02|6999.41
#2016-03-03|7004.62
#2016-03-04|6998.42
#2016-03-07|7002.31
#2016-03-08|7020.62
#2016-03-09|7004.71
#2016-03-10|6997.07
#2016-03-11|6974.91
#2016-03-14|6968.73
#2016-03-15|6960.60
#2016-03-16|6966.50
#2016-03-17|6992.63
#2016-03-18|7001.49
#2016-03-21|6999.50
#2016-03-22|7005.45
#2016-03-23|7007.48
#2016-03-24|7014.74
#2016-03-25| .
#2016-03-28| .
#2016-03-29|7014.65
#2016-03-30|7007.30
#2016-03-31|7006.86
#2016-04-01|7016.89
#2016-04-04|7025.50
#2016-04-05|7041.33
#2016-04-06|7042.00
#2016-04-07|7024.84
#2016-04-08|7020.29
#2016-04-11|7020.41
#2016-04-12|6999.20
#2016-04-13|6993.14
#2016-04-14|6987.25
#2016-04-15|6995.20
#2016-04-18|7002.73
#2016-04-19|6995.06
#2016-04-20|7000.41
#2016-04-21|6968.28
#2016-04-22|6945.44
#2016-04-25|6936.10
#2016-04-26|6933.55
#2016-04-27|6948.29
#2016-04-28|6954.51
#2016-04-29|6954.31
#2016-05-02|6955.60
#2016-05-03|6983.17
#2016-05-04|6988.30
#2016-05-05| .
#2016-05-06|7001.11
#2016-05-09|7004.32
#2016-05-10|7008.69
#2016-05-11|7019.68
#2016-05-12|7017.75
#2016-05-13|7021.67
#2016-05-16|7011.90
#2016-05-17|7013.93
#2016-05-18|7004.66
#2016-05-19|7005.76
#2016-05-20|7001.07
#2016-05-23|7006.67
#2016-05-24|7002.43
#2016-05-25|7000.97
#2016-05-26|7001.84
#2016-05-27|7006.22
#2016-05-30|6994.94
#2016-05-31|7007.33
#2016-06-01|7020.71
#2016-06-02|7026.14
#2016-06-03|7052.02
#2016-06-06| .
#2016-06-07|7065.00
#2016-06-08|7086.12
#2016-06-09|7108.59
#2016-06-10|7123.38
#2016-06-13|7123.53
#2016-06-14|7127.79
#2016-06-15|7117.31
#2016-06-16|7137.25
#2016-06-17|7113.02
#2016-06-20|7092.06
#2016-06-21|7088.77
#2016-06-22|7085.71
#2016-06-23|7080.79
#2016-06-24| .
#2016-06-27|7172.28
#2016-06-28|7173.67
#2016-06-29|7193.86
#2016-06-30|7210.69
#2016-07-01|7224.74
#2016-07-04|7241.06
#2016-07-05|7264.91
#2016-07-06|7265.14
#2016-07-07|7250.10
#2016-07-08|7238.54
#2016-07-11|7248.21
#2016-07-12|7230.97
#2016-07-13|7241.04
#2016-07-14|7227.27
#2016-07-15|7220.41
#2016-07-18|7234.28
#2016-07-19|7236.00
#2016-07-20|7233.69
#2016-07-21|7229.56
#2016-07-22|7230.15
#2016-07-25|7232.10
#2016-07-26|7227.72
#2016-07-27|7235.34
#2016-07-28|7265.04
#2016-07-29|7268.61
#2016-08-01|7290.73
#2016-08-02|7267.80
#2016-08-03|7266.22
#2016-08-04|7270.01
#2016-08-05|7272.91
#2016-08-08|7264.80
#2016-08-09|7267.13
#2016-08-10|7291.51
#2016-08-11|7291.90
#2016-08-12|7298.08
#2016-08-15|7291.99
#2016-08-16|7289.27
#2016-08-17|7285.35
#2016-08-18|7282.62
#2016-08-19|7258.20
#2016-08-22|7261.41
#2016-08-23|7277.32
#2016-08-24|7274.23
#2016-08-25|7271.01
#2016-08-26|7276.22
#2016-08-29|7266.21
#2016-08-30|7277.46
#2016-08-31|7278.78
#2016-09-01|7263.27
#2016-09-02|7254.37
#2016-09-05|7254.15
#2016-09-06|7255.11
#2016-09-07|7253.90
#2016-09-08|7235.86
#2016-09-09|7198.47
#2016-09-12|7186.45
#2016-09-13|7198.52
#2016-09-14|7200.12
#2016-09-15|7189.21
#2016-09-16|7201.27
#2016-09-19|7195.46
#2016-09-20|7205.56
#2016-09-21|7200.51
#2016-09-22|7223.67
#2016-09-23|7232.08
#2016-09-26|7242.64
#2016-09-27|7265.18
#2016-09-28|7262.24
#2016-09-29|7247.72
#2016-09-30|7257.11
#2016-10-03|7251.43
#2016-10-04|7244.76
#2016-10-05|7217.78
#2016-10-06|7209.63
#2016-10-07|7207.23
#2016-10-10|7195.53
#2016-10-11|7222.53
#2016-10-12|7220.76
#2016-10-13|7219.50
#2016-10-14|7203.94
#2016-10-17|7202.32
#2016-10-18|7205.24
#2016-10-19|7214.74
#2016-10-20|7224.60
#2016-10-21|7246.54
#2016-10-24|7255.55
#2016-10-25|7251.36
#2016-10-26|7232.49
#2016-10-27|7214.35
#2016-10-28|7214.45
#2016-10-31|7219.89
#2016-11-01|7205.67
#2016-11-02|7220.81
#2016-11-03|7213.53
#2016-11-04|7215.97
#2016-11-07|7211.81
#2016-11-08|7210.44
#2016-11-09|7195.01
#2016-11-10|7124.20
#2016-11-11|7118.56
#2016-11-14|7086.78
#2016-11-15|7109.41
#2016-11-16|7102.31
#2016-11-17|7110.99
#2016-11-18|7109.09
#2016-11-21|7104.06
#2016-11-22|7121.42
#2016-11-23|7106.21
#2016-11-24|7106.69
#2016-11-25|7105.85
#2016-11-28|7107.88
#2016-11-29|7116.46
#2016-11-30|7108.38
#2016-12-01|7084.08
#2016-12-02|7084.78
#2016-12-05|7058.94
#2016-12-06|7061.41
#2016-12-07|7077.72
#2016-12-08|7052.95
#2016-12-09|7072.64
#2016-12-12|7055.76
#2016-12-13|7066.27
#2016-12-14|7080.06
#2016-12-15|7055.37
#2016-12-16|7052.22
#2016-12-19|7049.14
#2016-12-20|7029.80
#2016-12-21|7036.63
#2016-12-22|7042.01
#2016-12-23|7055.39
#2016-12-26| .
#2016-12-27|7078.70
#2016-12-28|7075.59
#2016-12-29|7085.76
#2016-12-30|7082.77
#2017-01-02|7088.43
#2017-01-03|7064.50
#2017-01-04|7068.63
#2017-01-05|7060.31
#2017-01-06| .
#2017-01-09|7064.82
#2017-01-10|7067.68
#2017-01-11|7071.32
#2017-01-12|7064.16
#2017-01-13|7044.08
#2017-01-16|7050.10
#2017-01-17|7053.44
#2017-01-18|7046.63
#2017-01-19|7032.78
#2017-01-20|7021.60
#2017-01-23|7032.22
#2017-01-24|7031.32
#2017-01-25|7002.69
#2017-01-26|6995.29
#2017-01-27|6996.93
#2017-01-30|6989.98
#2017-01-31|6995.43
#2017-02-01|6988.91
#2017-02-02|7009.18
#2017-02-03|7008.01
#2017-02-06|7007.31
#2017-02-07|7020.44
#2017-02-08|7033.90
#2017-02-09|7037.33
#2017-02-10|7028.94
#2017-02-13|7007.67
#2017-02-14|6991.35
#2017-02-15|6998.88
#2017-02-16|7003.32
#2017-02-17|7028.71
#2017-02-20|7034.42
#2017-02-21|7038.37
#2017-02-22|7052.67
#2017-02-23|7060.68
#2017-02-24|7084.57
#2017-02-27|7092.24
#2017-02-28|7091.47
#2017-03-01|7051.87
#2017-03-02|7036.33
#2017-03-03|7022.12
#2017-03-06|7031.58
#2017-03-07|7042.13
#2017-03-08|7019.69
#2017-03-09|7008.39
#2017-03-10|6993.00
#2017-03-13|6991.86
#2017-03-14|6993.59
#2017-03-15|7000.01
#2017-03-16|6991.55
#2017-03-17|6996.59
#2017-03-20|6992.55
#2017-03-21|6989.82
#2017-03-22|7016.88
#2017-03-23|7023.85
#2017-03-24|7027.55
#2017-03-27|7042.54
#2017-03-28|7042.64
#2017-03-29|7054.53
#2017-03-30|7052.85
#2017-03-31|7059.92
#2017-04-03|7059.51
#2017-04-04|7073.60
#2017-04-05|7064.72
#2017-04-06|7072.36
#2017-04-07|7082.85
#2017-04-10|7082.73
#2017-04-11|7081.69
#2017-04-12|7078.98
#2017-04-13|7099.04
#2017-04-14| .
#2017-04-17| .
#2017-04-18|7091.66
#2017-04-19|7088.78
#2017-04-20|7081.24
#2017-04-21|7087.56
#2017-04-24|7063.48
#2017-04-25|7045.78
#2017-04-26|7037.98
#2017-04-27|7068.35
#2017-04-28|7067.78
#2017-05-01| .
#2017-05-02|7065.15
#2017-05-03|7071.56
#2017-05-04|7056.95
#2017-05-05|7039.71
#2017-05-08|7038.60
#2017-05-09|7035.76
#2017-05-10|7049.13
#2017-05-11|7047.78
#2017-05-12|7068.80
#2017-05-15|7067.21
#2017-05-16|7070.42
#2017-05-17|7083.44
#2017-05-18|7097.08
#2017-05-19|7098.17
#2017-05-22|7093.01
#2017-05-23|7091.70
#2017-05-24|7097.67
#2017-05-25| .
#2017-05-26|7099.82
#2017-05-29|7103.98
#2017-05-30|7106.16
#2017-05-31|7114.92
#2017-06-01|7120.15
#2017-06-02|7129.84
#2017-06-05|7123.96
#2017-06-06| .
#2017-06-07|7130.50
#2017-06-08|7132.62
#2017-06-09|7134.92
#2017-06-12|7148.05
#2017-06-13|7138.27
#2017-06-14|7143.31
#2017-06-15|7117.44
#2017-06-16|7114.63
#2017-06-19|7112.96
#2017-06-20|7117.78
#2017-06-21|7113.01
#2017-06-22|7122.63
#2017-06-23| .
#2017-06-26|7120.31
#2017-06-27|7098.39
#2017-06-28|7074.38
#2017-06-29|7052.60
#2017-06-30|7036.09
#2017-07-03|7043.27
#2017-07-04|7060.31
#2017-07-05|7053.89
#2017-07-06|7024.46
#2017-07-07|7035.46
#2017-07-10|7039.77
#2017-07-11|7042.88
#2017-07-12|7053.37
#2017-07-13|7032.75
#2017-07-14|7033.01
#2017-07-17|7029.50
#2017-07-18|7047.77
#2017-07-19|7058.80
#2017-07-20|7059.46
#2017-07-21|7071.41
#2017-07-24|7067.45
#2017-07-25|7054.97
#2017-07-26|7062.49
#2017-07-27|7064.19
#2017-07-28|7036.29
#2017-07-31|7020.97
#2017-08-01|7025.96
#2017-08-02|7041.34
#2017-08-03|7045.82
#2017-08-04|7041.33
#2017-08-07|7052.37
#2017-08-08|7056.74
#2017-08-09|7074.43
#2017-08-10|7068.95
#2017-08-11|7073.36
#2017-08-14|7060.24
#2017-08-15|7033.86
#2017-08-16|7037.84
#2017-08-17|7044.01
#2017-08-18|7058.19
#2017-08-21|7065.63
#2017-08-22|7056.97
#2017-08-23|7059.36
#2017-08-24|7072.53
#2017-08-25|7067.75
#2017-08-28|7070.91
#2017-08-29|7081.83
#2017-08-30|7071.64
#2017-08-31|7072.81
#2017-09-01|7060.48
#2017-09-04|7057.52
#2017-09-05|7064.26
#2017-09-06|7071.44
#2017-09-07|7088.45
#2017-09-08|7100.32
#2017-09-11|7100.56
#2017-09-12|7077.22
#2017-09-13|7073.79
#2017-09-14|7063.16
#2017-09-15|7052.92
#2017-09-18|7045.69
#2017-09-19|7054.72
#2017-09-20|7058.19
#2017-09-21|7050.18
#2017-09-22|7045.76
#2017-09-25|7057.08
#2017-09-26|7049.72
#2017-09-27|7029.73
#2017-09-28|7027.67
#2017-09-29|7036.17
#2017-10-02|7034.96
#2017-10-03|7027.80
#2017-10-04|7033.14
#2017-10-05|7036.71
#2017-10-06|7025.39
#2017-10-09|7032.06
#2017-10-10|7032.45
#2017-10-11|7024.00
#2017-10-12|7040.50
#2017-10-13|7057.17
#2017-10-16|7064.36
#2017-10-17|7065.00
#2017-10-18|7062.99
#2017-10-19|7073.87
#2017-10-20|7058.55
#2017-10-23|7060.67
#2017-10-24|7052.88
#2017-10-25|7045.58
#2017-10-26|7063.99
#2017-10-27|7075.66
#2017-10-30|7086.45
#2017-10-31|7090.96
#2017-11-01|7087.83
#2017-11-02|7095.88
#2017-11-03|7098.99
#2017-11-06|7104.84
#2017-11-07|7101.70
#2017-11-08|7100.80
#2017-11-09|7085.02
#2017-11-10|7082.88
#2017-11-13|7084.54
#2017-11-14|7098.19
#2017-11-15|7113.86
#2017-11-16|7113.70
#2017-11-17|7116.99
#2017-11-20|7120.93
#2017-11-21|7126.08
#2017-11-22|7122.34
#2017-11-23|7137.97
#2017-11-24|7127.68
#2017-11-27|7129.89
#2017-11-28|7135.35
#2017-11-29|7120.28
#2017-11-30|7121.69
#2017-12-01|7126.38
#2017-12-04|7133.29
#2017-12-05|7136.11
#2017-12-06|7142.04
#2017-12-07|7138.73
#2017-12-08|7142.53
#2017-12-11|7151.66
#2017-12-12|7132.90
#2017-12-13|7131.57
#2017-12-14|7118.55
#2017-12-15|7116.89
#2017-12-18|7114.19
#2017-12-19|7101.28
#2017-12-20|7095.37
#2017-12-21|7097.31
#2017-12-22|7108.14
#2017-12-25| .
#2017-12-26| .
#2017-12-27|7111.83
#2017-12-28|7106.09
#2017-12-29|7092.01
#2018-01-01| .
#2018-01-02|7085.44
#2018-01-03|7093.86
#2018-01-04|7090.98
#2018-01-05|7100.84
#2018-01-08|7104.80
#2018-01-09|7097.04
#2018-01-10|7075.52
#2018-01-11|7057.76
#2018-01-12|7059.15
#2018-01-15|7064.48
#2018-01-16|7072.21
#2018-01-17|7062.89
#2018-01-18|7057.92
#2018-01-19|7057.56
#2018-01-22|7050.51
#2018-01-23|7062.49
#2018-01-24|7057.84
#2018-01-25|7045.93
#2018-01-26|7044.01
#2018-01-29|7028.85
#2018-01-30|7033.35
#2018-01-31|7040.85
#2018-02-01|7032.80
#2018-02-02|7020.36
#2018-02-05|7025.75
#2018-02-06|7038.51
#2018-02-07|7040.45
#2018-02-08|7018.88
#2018-02-09|7033.55
#2018-02-12|7033.16
#2018-02-13|7034.49
#2018-02-14|7024.83
#2018-02-15|7023.05
#2018-02-16|7035.99
#2018-02-19|7035.14
#2018-02-20|7054.58
#2018-02-21|7061.51
#2018-02-22|7066.96
#2018-02-23|7084.00
#2018-02-26|7080.57
#2018-02-27|7079.51
#2018-02-28|7084.72
#2018-03-01|7094.91
#2018-03-02|7093.28
#2018-03-05|7091.88
#2018-03-06|7076.36
#2018-03-07|7080.04
#2018-03-08|7079.91
#2018-03-09|7083.94
#2018-03-12|7096.22
#2018-03-13|7091.50
#2018-03-14|7103.67
#2018-03-15|7108.20
#2018-03-16|7116.09
#2018-03-19|7109.22
#2018-03-20|7104.94
#2018-03-21|7097.57
#2018-03-22|7123.16
#2018-03-23|7118.50
#2018-03-26|7116.24
#2018-03-27|7122.35
#2018-03-28|7133.25
#2018-03-29|7137.62
#2018-03-30| .
#2018-04-02|7137.62
#2018-04-03|7142.93
#2018-04-04|7145.35
#2018-04-05|7134.82
#2018-04-06|7138.05
#2018-04-09|7141.60
#2018-04-10|7139.42
#2018-04-11|7144.20
#2018-04-12|7158.00
#2018-04-13|7155.00
#2018-04-16|7149.19
#2018-04-17|7156.44
#2018-04-18|7156.38
#2018-04-19|7124.27
#2018-04-20|7117.88
#2018-04-23|7105.93
#2018-04-24|7101.75
#2018-04-25|7103.00
#2018-04-26|7123.67
#2018-04-27|7137.80
#2018-04-30|7136.84
#2018-05-01| .
#2018-05-02|7143.11
#2018-05-03|7156.02
#2018-05-04|7149.60
#2018-05-07|7152.96
#2018-05-08|7141.58
#2018-05-09|7125.44
#2018-05-10| .
#2018-05-11|7126.44
#2018-05-14|7115.69
#2018-05-15|7110.29
#2018-05-16|7123.10
#2018-05-17|7126.46
#2018-05-18|7128.28
#2018-05-21|7141.41
#2018-05-22|7140.86
#2018-05-23|7157.69
#2018-05-24|7168.68
#2018-05-25|7211.43
#2018-05-28|7227.77
#2018-05-29|7239.66
#2018-05-30|7232.10
#2018-05-31|7232.72
#2018-06-01|7209.05
#2018-06-04|7197.45
#2018-06-05|7199.16
#2018-06-06| .
#2018-06-07|7161.76
#2018-06-08|7178.31
#2018-06-11|7163.63
#2018-06-12|7167.28
#2018-06-13|7174.97
#2018-06-14|7191.57
#2018-06-15|7214.92
#2018-06-18|7220.68
#2018-06-19|7234.20
#2018-06-20|7225.84
#2018-06-21|7231.01
#2018-06-22| .
#2018-06-25|7231.51
#2018-06-26|7216.86
#2018-06-27|7221.73
#2018-06-28|7221.35
#2018-06-29|7222.82
#2018-07-02|7236.38
#2018-07-03|7225.24
#2018-07-04|7210.91
#2018-07-05|7206.65
#2018-07-06|7216.47
#2018-07-09|7217.69
#2018-07-10|7215.23
#2018-07-11|7217.71
#2018-07-12|7229.05
#2018-07-13|7239.91
#2018-07-16|7235.66
#2018-07-17|7235.90
#2018-07-18|7239.45
#2018-07-19|7239.82
#2018-07-20|7236.21
#2018-07-23|7221.54
#2018-07-24|7217.03
#2018-07-25|7212.05
#2018-07-26|7203.39
#2018-07-27|7197.35
#2018-07-30|7168.63
#2018-07-31|7174.37
#2018-08-01|7165.87
#2018-08-02|7172.39
#2018-08-03|7189.40
#2018-08-06|7197.53
#2018-08-07|7193.64
#2018-08-08|7200.43
#2018-08-09|7209.83
#2018-08-10|7230.10
#2018-08-13|7227.56
#2018-08-14|7223.53
#2018-08-15|7226.58
#2018-08-16|7223.06
#2018-08-17|7225.03
#2018-08-20|7225.14
#2018-08-21|7218.64
#2018-08-22|7222.69
#2018-08-23|7222.65
#2018-08-24|7217.21
#2018-08-27|7212.50
#2018-08-28|7206.06
#2018-08-29|7199.86
#2018-08-30|7201.13
#2018-08-31|7210.94
#2018-09-03|7213.23
#2018-09-04|7200.64
#2018-09-05|7188.56
#2018-09-06|7188.27
#2018-09-07|7181.05
#2018-09-10|7176.78
#2018-09-11|7176.77
#2018-09-12|7186.02
#2018-09-13|7179.79
#2018-09-14|7175.34
#2018-09-17|7159.08
#2018-09-18|7155.11
#2018-09-19|7145.79
#2018-09-20|7147.73
#2018-09-21|7157.25
#2018-09-24|7141.93
#2018-09-25|7134.11
#2018-09-26|7139.00
#2018-09-27|7139.41
#2018-09-28|7152.66
#2018-10-01|7139.12
#2018-10-02|7154.00
#2018-10-03|7146.17
#2018-10-04|7134.22
#2018-10-05|7121.58
#2018-10-08|7125.49
#2018-10-09|7126.07
#2018-10-10|7120.10
#2018-10-11|7112.96
#2018-10-12|7116.26
#2018-10-15|7123.91
#2018-10-16|7124.21
#2018-10-17|7129.61
#2018-10-18|7132.36
#2018-10-19|7140.82
#2018-10-22|7133.42
#2018-10-23|7143.61
#2018-10-24|7151.97
#2018-10-25|7156.11
#2018-10-26|7169.25
#2018-10-29|7159.77
#2018-10-30|7164.97
#2018-10-31|7159.30
#2018-11-01|7149.51
#2018-11-02|7141.30
#2018-11-05|7145.47
#2018-11-06|7147.53
#2018-11-07|7143.49
#2018-11-08|7135.88
#2018-11-09|7146.02
#2018-11-12|7153.52
#2018-11-13|7154.29
#2018-11-14|7159.03
#2018-11-15|7173.50
#2018-11-16|7176.28
#2018-11-19|7172.25
#2018-11-20|7184.45
#2018-11-21|7181.22
#2018-11-22|7183.60
#2018-11-23|7190.61
#2018-11-26|7184.17
#2018-11-27|7193.41
#2018-11-28|7195.29
#2018-11-29|7211.68
#2018-11-30|7214.10
#2018-12-03|7208.44
#2018-12-04|7213.59
#2018-12-05|7212.41
#2018-12-06|7224.60
#2018-12-07|7216.67
#2018-12-10|7212.27
#2018-12-11|7212.46
#2018-12-12|7224.91
#2018-12-13|7220.42
#2018-12-14|7218.27
#2018-12-17|7213.86
#2018-12-18|7213.36
#2018-12-19|7211.55
#2018-12-20|7212.98
#2018-12-21|7215.41
#2018-12-24| .
#2018-12-25| .
#2018-12-26|7215.41
#2018-12-27|7220.54
#2018-12-28|7215.37
#2018-12-31| .
#2019-01-01| .
#2019-01-02|7242.77
#2019-01-03|7245.48
#2019-01-04|7242.26
#2019-01-07|7236.77
#2019-01-08|7229.58
#2019-01-09|7225.30
#2019-01-10|7232.15
#2019-01-11|7241.55
#2019-01-14|7242.39
#2019-01-15|7239.99
#2019-01-16|7227.97
#2019-01-17|7225.12
#2019-01-18|7219.61
#2019-01-21|7216.73
#2019-01-22|7223.88
#2019-01-23|7224.13
#2019-01-24|7240.19
#2019-01-25|7237.61
#2019-01-28|7233.28
#2019-01-29|7233.61
#2019-01-30|7242.11
#2019-01-31|7253.03
#2019-02-01|7253.22
#2019-02-04|7247.28
#2019-02-05|7245.39
#2019-02-06|7252.94
#2019-02-07|7265.92
#2019-02-08|7286.12
#2019-02-11|7278.59
#2019-02-12|7270.48
#2019-02-13|7259.33
#2019-02-14|7264.03
#2019-02-15|7257.30
#2019-02-18|7254.75
#2019-02-19|7273.17
#2019-02-20|7282.90
#2019-02-21|7273.18
#2019-02-22|7283.51
#2019-02-25|7277.35
#2019-02-26|7282.68
#2019-02-27|7271.34
#2019-02-28|7248.98
#2019-03-01|7238.55
#2019-03-04|7245.00
#2019-03-05|7245.08
#2019-03-06|7259.28
#2019-03-07|7278.96
#2019-03-08|7287.84
#2019-03-11|7290.88
#2019-03-12|7291.11
#2019-03-13|7292.47
#2019-03-14|7286.08
#2019-03-15|7281.58
#2019-03-18|7279.72
#2019-03-19|7273.85
#2019-03-20|7278.00
#2019-03-21|7299.02
#2019-03-22|7326.86
#2019-03-25|7318.64
#2019-03-26|7323.27
#2019-03-27|7352.84
#2019-03-28|7354.22
#2019-03-29|7345.61
#2019-04-01|7339.87
#2019-04-02|7336.20
#2019-04-03|7319.69
#2019-04-04|7319.63
#2019-04-05|7318.23
#2019-04-08|7316.43
#2019-04-09|7322.31
#2019-04-10|7334.60
#2019-04-11|7329.30
#2019-04-12|7312.58
#2019-04-15|7306.65
#2019-04-16|7309.49
#2019-04-17|7301.36
#2019-04-18|7308.37
#2019-04-19| .
#2019-04-22| .
#2019-04-23|7306.63
#2019-04-24|7321.81
#2019-04-25|7359.29
#2019-04-26|7373.79
#2019-04-29|7365.23
#2019-04-30|7357.10
#2019-05-01| .
#2019-05-02|7361.98
#2019-05-03|7353.72
#2019-05-06|7356.34
#2019-05-07|7380.37
#2019-05-08|7385.13
#2019-05-09|7400.83
#2019-05-10|7398.16
#2019-05-13|7402.01
#2019-05-14|7403.15
#2019-05-15|7413.33
#2019-05-16|7408.29
#2019-05-17|7409.76
#2019-05-20|7400.85
#2019-05-21|7397.97
#2019-05-22|7396.44
#2019-05-23|7401.63
#2019-05-24|7401.41
#2019-05-27|7408.58
#2019-05-28|7412.72
#2019-05-29|7418.48
#2019-05-30| .
#2019-05-31|7433.12
#2019-06-03|7442.52
#2019-06-04|7448.45
#2019-06-05|7441.89
#2019-06-06| .
#2019-06-07|7459.05
#2019-06-10|7450.81
#2019-06-11|7464.75
#2019-06-12|7468.20
#2019-06-13|7474.89
#2019-06-14|7460.65
#2019-06-17|7453.06
#2019-06-18|7490.59
#2019-06-19|7474.86
#2019-06-20|7479.48
#2019-06-21| .
#2019-06-24|7474.88
#2019-06-25|7480.79
#2019-06-26|7478.02
#2019-06-27|7467.84
#2019-06-28|7468.76
#2019-07-01|7469.88
#2019-07-02|7470.94
#2019-07-03|7475.49
#2019-07-04|7484.63
#2019-07-05|7473.43
#2019-07-08|7474.56
#2019-07-09|7453.46
#2019-07-10|7438.80
#2019-07-11|7425.42
#2019-07-12|7414.31
#2019-07-15|7427.58
#2019-07-16|7436.34
#2019-07-17|7452.32
#2019-07-18|7458.85
#2019-07-19|7466.24
#2019-07-22|7470.02
#2019-07-23|7472.42
#2019-07-24|7484.39
#2019-07-25|7482.43
#2019-07-26|7495.66
#2019-07-29|7502.98
#2019-07-30|7526.80
#2019-07-31|7533.03
#2019-08-01|7530.97
#2019-08-02|7550.72
#2019-08-05|7565.33
#2019-08-06|7559.61
#2019-08-07|7588.99
#2019-08-08|7566.97
#2019-08-09|7571.47
#2019-08-12|7578.82
#2019-08-13|7581.34
#2019-08-14|7604.06
#2019-08-15|7630.06
#2019-08-16|7640.10
#2019-08-19|7607.52
#2019-08-20|7615.03
#2019-08-21|7596.61
#2019-08-22|7587.77
#2019-08-23|7589.13
#2019-08-26|7595.65
#2019-08-27|7604.98
#2019-08-28|7626.18
#2019-08-29|7621.25
#2019-08-30|7621.50
#2019-09-02|7614.36
#2019-09-03|7620.94
#2019-09-04|7603.36
#2019-09-05|7555.86
#2019-09-06|7558.03
#2019-09-09|7539.28
#2019-09-10|7554.02
#2019-09-11|7549.74
#2019-09-12|7542.07
#2019-09-13|7517.22
#2019-09-16|7517.45
#2019-09-17|7537.30
#2019-09-18|7554.99
#2019-09-19|7543.08
#2019-09-20|7542.50
#2019-09-23|7564.53
#2019-09-24|7574.59
#2019-09-25|7582.19
#2019-09-26|7576.36
#2019-09-27|7578.60
#2019-09-30|7573.17
#2019-10-01|7578.99
#2019-10-02|7584.98
#2019-10-03|7613.14
#2019-10-04|7605.87
#2019-10-07|7605.02
#2019-10-08|7608.58
#2019-10-09|7597.10
#2019-10-10|7564.07
#2019-10-11|7539.51
#2019-10-14|7542.15
#2019-10-15|7535.55
#2019-10-16|7507.51
#2019-10-17|7510.84
#2019-10-18|7495.45
#2019-10-21|7476.39
#2019-10-22|7485.67
#2019-10-23|7478.27
#2019-10-24|7475.18
#2019-10-25|7470.09
#2019-10-28|7458.65
#2019-10-29|7475.74
#2019-10-30|7479.81
#2019-10-31|7503.84
#2019-11-01|7500.80
#2019-11-04|7480.67
#2019-11-05|7457.68
#2019-11-06|7459.17
#2019-11-07|7445.04
#2019-11-08|7436.49
#2019-11-11|7438.37
#2019-11-12|7435.72
#2019-11-13|7455.56
#2019-11-14|7464.01
#2019-11-15|7458.39
#2019-11-18|7463.11
#2019-11-19|7463.63
#2019-11-20|7476.66
#2019-11-21|7464.67
#2019-11-22|7465.69
#2019-11-25|7468.32
#2019-11-26|7464.42
#2019-11-27|7458.36
#2019-11-28|7451.13
#2019-11-29|7439.78
#2019-12-02|7422.86
#2019-12-03|7441.12
#2019-12-04|7437.68
#2019-12-05|7424.90
#2019-12-06|7429.23
#2019-12-09|7436.48
#2019-12-10|7432.20
#2019-12-11|7432.57
#2019-12-12|7420.63
#2019-12-13|7411.46
#2019-12-16|7425.85
#2019-12-17|7431.64
#2019-12-18|7424.61
#2019-12-19|7408.04
#2019-12-20|7403.75
#2019-12-23|7409.68
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|7403.67
#2019-12-30|7387.17
#2019-12-31| .
#2020-01-01| .
#2020-01-02|7383.87
#2020-01-03|7393.60
#2020-01-06| .
#2020-01-07|7398.77
#2020-01-08|7390.39
#2020-01-09|7376.94
#2020-01-10|7374.90
#2020-01-13|7367.22
#2020-01-14|7366.26
#2020-01-15|7382.42
#2020-01-16|7386.00
#2020-01-17|7382.61
#2020-01-20|7384.25
#2020-01-21|7390.96
#2020-01-22|7399.72
#2020-01-23|7410.47
#2020-01-24|7416.65
#2020-01-27|7443.00
#2020-01-28|7436.33
#2020-01-29|7444.94
#2020-01-30|7453.08
#2020-01-31|7465.02
#2020-02-03|7461.29
#2020-02-04|7439.13
#2020-02-05|7416.55
#2020-02-06|7412.33
#2020-02-07|7424.13
#2020-02-10|7430.41
#2020-02-11|7433.88
#2020-02-12|7433.23
#2020-02-13|7438.15
#2020-02-14|7441.60
#2020-02-17|7438.97
#2020-02-18|7445.22
#2020-02-19|7470.09
#2020-02-20|7488.29
#2020-02-21|7500.78
#2020-02-24|7524.10
#2020-02-25|7525.54
#2020-02-26|7520.11
#2020-02-27|7543.77
#2020-02-28|7581.11
#2020-03-02|7607.34
#2020-03-03|7577.35
#2020-03-04|7581.40
#2020-03-05|7594.30
#2020-03-06|7621.63
#2020-03-09|7698.23
#2020-03-10|7637.55
#2020-03-11|7620.86
#2020-03-12|7611.31
#2020-03-13|7529.68
#2020-03-16|7470.79
#2020-03-17|7498.84
#2020-03-18|7457.10
#2020-03-19|7418.67
#2020-03-20|7446.43
#2020-03-23|7461.48
#2020-03-24|7452.89
#2020-03-25|7442.29
#2020-03-26|7448.25
#2020-03-27|7484.00
#2020-03-30|7515.02
#2020-03-31|7504.40
#2020-04-01|7505.61
#2020-04-02|7511.08
#2020-04-03|7510.96
#2020-04-06|7497.22
#2020-04-07|7466.47
#2020-04-08|7440.70
#2020-04-09|7434.82
#2020-04-10| .
#2020-04-13| .
#2020-04-14|7453.59
#2020-04-15|7478.02
#2020-04-16|7472.16
#2020-04-17|7464.46
#2020-04-20|7453.51
#2020-04-21|7456.88
#2020-04-22|7445.63
#2020-04-23|7447.47
#2020-04-24|7459.70
#2020-04-27|7469.48
#2020-04-28|7473.23
#2020-04-29|7487.98
#2020-04-30|7477.33
#2020-05-01| .
#2020-05-04|7483.56
#2020-05-05|7486.50
#2020-05-06|7472.91
#2020-05-07|7478.18
#2020-05-08|7471.05
#2020-05-11|7455.20
#2020-05-12|7445.79
#2020-05-13|7465.18
#2020-05-14|7473.56
#2020-05-15|7467.74
#2020-05-18|7458.77
#2020-05-19|7448.98
#2020-05-20|7447.46
#2020-05-21| .
#2020-05-22|7452.42
#2020-05-25|7453.17
#2020-05-26|7439.01
#2020-05-27|7435.58
#2020-05-28|7441.85
#2020-05-29|7441.30
#2020-06-01|7430.46
#2020-06-02|7430.44
#2020-06-03|7416.63
#2020-06-04|7406.97
#2020-06-05|7403.70
#2020-06-08|7395.34
#2020-06-09|7401.39
#2020-06-10|7390.99
#2020-06-11|7423.74
#2020-06-12|7430.08
#2020-06-15|7435.46
#2020-06-16|7423.46
#2020-06-17|7428.58
#2020-06-18|7427.79
#2020-06-19| .
#2020-06-22|7453.18
#2020-06-23|7442.12
#2020-06-24|7441.30
#2020-06-25|7464.02
#2020-06-26|7467.20
#2020-06-29|7459.24
#2020-06-30|7462.16
#2020-07-01|7450.32
#2020-07-02|7460.24
#2020-07-03|7464.15
#2020-07-06|7460.90
#2020-07-07|7458.34
#2020-07-08|7464.45
#2020-07-09|7468.70
#2020-07-10|7477.43
#2020-07-13|7458.75
#2020-07-14|7461.72
#2020-07-15|7461.91
#2020-07-16|7467.08
#2020-07-17|7464.70
#2020-07-20|7468.47
#2020-07-21|7468.32
#2020-07-22|7477.06
#2020-07-23|7472.58
#2020-07-24|7455.80
#2020-07-27|7456.82
#2020-07-28|7464.99
#2020-07-29|7465.15
#2020-07-30|7473.08
#2020-07-31|7461.94
#2020-08-03|7464.40
#2020-08-04|7471.60
#2020-08-05|7461.28
#2020-08-06|7470.08
#2020-08-07|7474.79
#2020-08-10|7473.40
#2020-08-11|7457.89
#2020-08-12|7447.46
#2020-08-13|7434.57
#2020-08-14|7438.19
#2020-08-17|7441.60
#2020-08-18|7445.91
#2020-08-19|7452.89
#2020-08-20|7461.05
#2020-08-21|7463.87
#2020-08-24|7462.57
#2020-08-25|7441.79
#2020-08-26|7435.23
#2020-08-27|7436.50
#2020-08-28|7429.30
#2020-08-31|7422.07
#2020-09-01|7427.60
#2020-09-02|7453.42
#2020-09-03|7462.24
#2020-09-04|7451.98
#2020-09-07|7453.21
#2020-09-08|7469.59
#2020-09-09|7463.39
#2020-09-10|7452.59
#2020-09-11|7464.31
#2020-09-14|7472.55
#2020-09-15|7469.36
#2020-09-16|7471.73
#2020-09-17|7472.69
#2020-09-18|7469.36
#2020-09-21|7481.55
#2020-09-22|7472.98
#2020-09-23|7472.26
#2020-09-24|7473.95
#2020-09-25|7479.29
#2020-09-28|7483.23
#2020-09-29|7484.61
#2020-09-30|7480.55
#2020-10-01|7477.76
#2020-10-02|7475.22
#2020-10-05|7466.86
#2020-10-06|7462.04
#2020-10-07|7459.81
#2020-10-08|7465.00
#2020-10-09|7470.66
#2020-10-12|7475.54
#2020-10-13|7489.75
#2020-10-14|7500.40
#2020-10-15|7508.84
#2020-10-16|7504.94
#2020-10-19|7498.81
#2020-10-20|7494.74
#2020-10-21|7487.75
#2020-10-22|7481.22
#2020-10-23|7472.41
#2020-10-26|7471.66
#2020-10-27|7484.18
#2020-10-28|7491.64
#2020-10-29|7496.47
#2020-10-30|7497.82
#2020-11-02|7491.92
#2020-11-03|7485.38
#2020-11-04|7488.45
#2020-11-05|7485.64
#2020-11-06|7484.73
#2020-11-09|7459.56
#2020-11-10|7442.28
#2020-11-11|7454.14
#2020-11-12|7459.18
#2020-11-13|7469.86
#2020-11-16|7463.14
#2020-11-17|7466.97
#2020-11-18|7466.92
#2020-11-19|7477.39
#2020-11-20|7482.16
#2020-11-23|7487.31
#2020-11-24|7485.33
#2020-11-25|7479.75
#2020-11-26|7485.00
#2020-11-27|7477.83
#2020-11-30|7473.13
#2020-12-01|7450.74
#2020-12-02|7449.60
#2020-12-03|7457.20
#2020-12-04|7454.36
#2020-12-07|7475.07
#2020-12-08|7485.44
#2020-12-09|7482.67
#2020-12-10|7486.09
#2020-12-11|7502.53
#2020-12-14|7503.10
#2020-12-15|7505.81
#2020-12-16|7481.43
#2020-12-17|7486.64
#2020-12-18|7477.53
#2020-12-21|7476.91
#2020-12-22|7472.05
#2020-12-23|7472.10
#2020-12-24| .
#2020-12-25| .
#2020-12-28|7461.09
#2020-12-29|7466.82
#2020-12-30|7462.39
#2020-12-31| .
#2021-01-01| .
#2021-01-04|7472.14
#2021-01-05|7469.94
#2021-01-06| .
#2021-01-07|7451.19
#2021-01-08|7443.68
#2021-01-11|7439.50
#2021-01-12|7427.55
#2021-01-13|7441.97
#2021-01-14|7457.81
#2021-01-15|7450.62
#2021-01-18|7444.65
#2021-01-19|7441.16
#2021-01-20|7441.23
#2021-01-21|7431.61
#2021-01-22|7439.16
#2021-01-25|7451.86
#2021-01-26|7450.40
#2021-01-27|7456.90
#2021-01-28|7453.54
#2021-01-29|7436.44
#2021-02-01|7434.53
#2021-02-02|7428.52
#2021-02-03|7421.54
#2021-02-04|7417.38
#2021-02-05|7416.23
#2021-02-08|7403.32
#2021-02-09|7401.01
#2021-02-10|7406.31
#2021-02-11|7407.97
#2021-02-12|7394.07
#2021-02-15|7374.13
#2021-02-16|7359.23
#2021-02-17|7357.02
#2021-02-18|7346.38
#2021-02-19|7342.09
#2021-02-22|7353.73
#2021-02-23|7336.41
#2021-02-24|7331.53
#2021-02-25|7293.19
#2021-02-26|7306.21
#2021-03-01|7329.15
#2021-03-02|7327.24
#2021-03-03|7310.98
#2021-03-04|7304.15
#2021-03-05|7289.89
#2021-03-08|7287.43
#2021-03-09|7306.53
#2021-03-10|7314.80
#2021-03-11|7332.04
#2021-03-12|7314.62
#2021-03-15|7316.68
#2021-03-16|7322.23
#2021-03-17|7307.65
#2021-03-18|7292.03
#2021-03-19|7301.21
#2021-03-22|7309.72
#2021-03-23|7325.26
#2021-03-24|7328.61
#2021-03-25|7342.58
#2021-03-26|7329.42
#2021-03-29|7322.62
#2021-03-30|7306.12
#2021-03-31|7317.01
#2021-04-01|7321.83
#2021-04-02| .
#2021-04-05| .
#2021-04-06|7324.31
#2021-04-07|7332.16
#2021-04-08|7344.99
#2021-04-09|7332.12
#2021-04-12|7332.91
#2021-04-13|7331.70
#2021-04-14|7327.56
#2021-04-15|7328.79
#2021-04-16|7325.12
#2021-04-19|7314.76
#2021-04-20|7320.52
#2021-04-21|7331.23
#2021-04-22|7335.06
#2021-04-23|7330.07
#2021-04-26|7327.94
#2021-04-27|7327.02
#2021-04-28|7323.70
#2021-04-29|7308.59
#2021-04-30|7311.61
#2021-05-03|7312.15
#2021-05-04|7321.58
#2021-05-05|7319.29
#2021-05-06|7318.64
#2021-05-07|7321.79
#2021-05-10|7315.09
#2021-05-11|7302.94
#2021-05-12|7306.64
#2021-05-13| .
#2021-05-14|7296.94
#2021-05-17|7293.78
#2021-05-18|7295.35
#2021-05-19|7296.78
#2021-05-20|7290.12
#2021-05-21|7299.83
#2021-05-24|7303.58
#2021-05-25|7317.70
#2021-05-26|7330.39
#2021-05-27|7305.49
#2021-05-28|7302.38
#2021-05-31|7290.79
#2021-06-01|7293.99
#2021-06-02|7298.76
#2021-06-03|7294.45
#2021-06-04|7303.12
#2021-06-07|7300.57
#2021-06-08|7317.00
#2021-06-09|7340.29
#2021-06-10|7336.15
#2021-06-11|7347.64
#2021-06-14|7345.44
#2021-06-15|7329.44
#2021-06-16|7344.07
#2021-06-17|7330.65
#2021-06-18|7336.87
#2021-06-21|7330.08
#2021-06-22|7328.28
#2021-06-23|7337.04
#2021-06-24|7331.25
#2021-06-25| .
#2021-06-28|7330.37
#2021-06-29|7328.67
#2021-06-30|7335.74
#2021-07-01|7344.80
#2021-07-02|7356.34
#2021-07-05|7354.36
#2021-07-06|7368.92
#2021-07-07|7394.15
#2021-07-08|7411.35
#2021-07-09|7400.92
#2021-07-12|7406.90
#2021-07-13|7404.89
#2021-07-14|7398.76
#2021-07-15|7411.31
#2021-07-16|7415.07
#2021-07-19|7432.28
#2021-07-20|7454.96
#2021-07-21|7431.14
#2021-07-22|7429.53
#2021-07-23|7432.28
#2021-07-26|7431.89
#2021-07-27|7446.22
#2021-07-28|7447.24
#2021-07-29|7448.47
#2021-07-30|7451.03
#2021-08-02|7458.62
#2021-08-03|7469.15
#2021-08-04|7469.00
#2021-08-05|7473.27
#2021-08-06|7449.95
#2021-08-09|7453.64
#2021-08-10|7452.14
#2021-08-11|7444.10
#2021-08-12|7433.36
#2021-08-13|7432.66
#2021-08-16|7440.17
#2021-08-17|7445.73
#2021-08-18|7457.40
#2021-08-19|7464.29
#2021-08-20|7469.36
#2021-08-23|7461.62
#2021-08-24|7457.78
#2021-08-25|7438.68
#2021-08-26|7421.19
#2021-08-27|7423.45
#2021-08-30|7427.99
#2021-08-31|7421.99
#2021-09-01|7406.18
#2021-09-02|7415.49
#2021-09-03|7400.90
#2021-09-06|7398.58
#2021-09-07|7381.00
#2021-09-08|7387.26
#2021-09-09|7407.49
#2021-09-10|7403.85
#2021-09-13|7400.30
#2021-09-14|7384.04
#2021-09-15|7376.24
#2021-09-16|7361.55
#2021-09-17|7346.03
#2021-09-20|7366.09
#2021-09-21|7387.04
#2021-09-22|7382.08
#2021-09-23|7357.87
#2021-09-24|7343.93
#2021-09-27|7341.88
#2021-09-28|7322.07
#2021-09-29|7334.78
#2021-09-30|7317.15
#2021-10-01|7334.44
#2021-10-04|7320.14
#2021-10-05|7319.74
#2021-10-06|7328.38
#2021-10-07|7333.09
#2021-10-08|7319.36
#2021-10-11|7310.25
#2021-10-12|7306.42
#2021-10-13|7321.02
#2021-10-14|7343.05
#2021-10-15|7328.28
#2021-10-18|7314.43
#2021-10-19|7298.29
#2021-10-20|7313.79
#2021-10-21|7303.72
#2021-10-22|7301.17
#2021-10-25|7307.55
#2021-10-26|7319.26
#2021-10-27|7348.53
#2021-10-28|7333.93
#2021-10-29|7317.08
#2021-11-01|7334.21
#2021-11-02|7368.57
#2021-11-03|7358.66
#2021-11-04|7364.35
#2021-11-05|7381.44
#2021-11-08|7387.57
#2021-11-09|7391.42
#2021-11-10|7379.75
#2021-11-11|7352.38
#2021-11-12|7366.32
#2021-11-15|7352.92
#2021-11-16|7339.89
#2021-11-17|7333.91
#2021-11-18|7356.50
#2021-11-19|7393.36
#2021-11-22|7385.34
#2021-11-23|7363.59
#2021-11-24|7351.28
#2021-11-25|7367.51
#2021-11-26|7404.29
#2021-11-29|7395.33
#2021-11-30|7427.26
#2021-12-01|7412.54
#2021-12-02|7451.26
#2021-12-03|7444.34
#2021-12-06|7453.94
#2021-12-07|7453.09
#2021-12-08|7439.92
#2021-12-09|7458.89
#2021-12-10|7448.88
#2021-12-13|7450.08
#2021-12-14|7438.18
#2021-12-15|7438.14
#2021-12-16|7423.47
#2021-12-17|7430.80
#2021-12-20|7435.31
#2021-12-21|7420.09
#2021-12-22|7406.17
#2021-12-23|7398.89
#2021-12-24| .
#2021-12-27|7386.54
#2021-12-28|7386.21
#2021-12-29|7374.51
#2021-12-30|7369.45
#2021-12-31| .
#2022-01-03|7337.92
#2022-01-04|7334.87
#2022-01-05|7330.26
#2022-01-06| .
#2022-01-07|7299.90
#2022-01-10|7286.27
#2022-01-11|7279.76
#2022-01-12|7297.94
#2022-01-13|7310.97
#2022-01-14|7309.13
#2022-01-17|7305.25
#2022-01-18|7302.36
#2022-01-19|7296.18
#2022-01-20|7312.11
#2022-01-21|7334.05
#2022-01-24|7347.23
#2022-01-25|7344.22
#2022-01-26|7336.39
#2022-01-27|7326.12
#2022-01-28|7315.31
#2022-01-31|7298.45
#2022-02-01|7286.96
#2022-02-02|7278.39
#2022-02-03|7230.44
#2022-02-04|7189.46
#2022-02-07|7173.26
#2022-02-08|7158.29
#2022-02-09|7166.99
#2022-02-10|7181.12
#2022-02-11|7192.05
#2022-02-14|7202.40
#2022-02-15|7177.23
#2022-02-16|7209.56
#2022-02-17|7223.19
#2022-02-18|7210.49
#2022-02-21|7203.26
#2022-02-22|7169.45
#2022-02-23|7168.59
#2022-02-24|7230.86
#2022-02-25|7205.25
#2022-02-28|7239.93
#2022-03-01|7316.81
#2022-03-02|7320.90
#2022-03-03|7272.82
#2022-03-04|7312.96
#2022-03-07|7286.03
#2022-03-08|7234.16
#2022-03-09|7205.22
#2022-03-10|7175.99
#2022-03-11|7165.92
#2022-03-14|7111.86
#2022-03-15|7121.90
#2022-03-16|7088.24
#2022-03-17|7077.35
#2022-03-18|7085.07
#2022-03-21|7051.75
#2022-03-22|7002.95
#2022-03-23|6989.15
#2022-03-24|6952.80
#2022-03-25|6929.70
#2022-03-28|6917.13
#2022-03-29|6887.46
#2022-03-30|6856.55
#2022-03-31|6913.37
#2022-04-01|6916.24
#2022-04-04|6950.02
#2022-04-05|6914.03
#2022-04-06|6862.47
#2022-04-07|6847.35
#2022-04-08|6829.02
#2022-04-11|6784.35
#2022-04-12|6799.50
#2022-04-13|6812.57
#2022-04-14|6797.16
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6757.07
#2022-04-20|6776.91
#2022-04-21|6764.67
#2022-04-22|6753.69
#2022-04-25|6783.25
#2022-04-26|6795.95
#2022-04-27|6804.79
#2022-04-28|6742.51
#2022-04-29|6706.47
#2022-05-02|6675.10
#2022-05-03|6662.91
#2022-05-04|6616.35
#2022-05-05|6632.62
#2022-05-06|6606.18
#2022-05-09|6603.67
#2022-05-10|6644.89
#2022-05-11|6635.34
#2022-05-12|6701.52
#2022-05-13|6698.58
#2022-05-16|6687.43
#2022-05-17|6657.91
#2022-05-18|6669.00
#2022-05-19|6714.32
#2022-05-20|6712.12
#2022-05-23|6723.76
#2022-05-24|6746.95
#2022-05-25|6768.38
#2022-05-26| .
#2022-05-27|6791.05
#2022-05-30|6804.09
#2022-05-31|6775.88
#2022-06-01|6757.66
#2022-06-02|6727.62
#2022-06-03|6694.42
#2022-06-06|6694.42
#2022-06-07|6676.98
#2022-06-08|6664.00
#2022-06-09|6659.48
#2022-06-10|6679.40
#2022-06-13|6642.33
#2022-06-14|6597.95
#2022-06-15|6590.61
#2022-06-16|6536.98
#2022-06-17|6595.06
#2022-06-20|6623.36
#2022-06-21|6602.31
#2022-06-22|6623.54
#2022-06-23|6671.17
#2022-06-24| .
#2022-06-27|6653.90
#2022-06-28|6623.91
#2022-06-29|6644.82
#2022-06-30|6699.67
#2022-07-01|6778.74
#2022-07-04|6749.37
#2022-07-05|6788.44
#2022-07-06|6840.55
#2022-07-07|6824.90
#2022-07-08|6817.45
#2022-07-11|6827.23
#2022-07-12|6850.21
#2022-07-13|6828.30
#2022-07-14|6781.84
#2022-07-15|6783.80
#2022-07-18|6748.12
#2022-07-19|6729.84
#2022-07-20|6739.20
#2022-07-21|6724.42
#2022-07-22|6806.91
#2022-07-25|6794.41
#2022-07-26|6831.66
#2022-07-27|6820.36
#2022-07-28|6866.60
#2022-07-29|6850.09
#2022-08-01|6867.10
#2022-08-02|6870.09
#2022-08-03|6838.79
#2022-08-04|6868.96
#2022-08-05|6827.66
#2022-08-08|6832.96
#2022-08-09|6819.00
#2022-08-10|6847.87
#2022-08-11|6836.94
#2022-08-12|6836.17
#2022-08-15|6862.19
#2022-08-16|6848.75
#2022-08-17|6805.33
#2022-08-18|6802.77
#2022-08-19|6754.65
#2022-08-22|6734.29
#2022-08-23|6705.71
#2022-08-24|6665.88
#2022-08-25|6675.42
#2022-08-26|6643.66
#2022-08-29|6601.01
#2022-08-30|6615.70
#2022-08-31|6631.64
#2022-09-01|6622.24
#2022-09-02|6647.23
#2022-09-05|6627.95
#2022-09-06|6623.48
#2022-09-07|6649.60
#2022-09-08|6625.08
#2022-09-09|6630.45
#2022-09-12|6642.55
#2022-09-13|6628.85
#2022-09-14|6620.90
#2022-09-15|6632.33
#2022-09-16|6625.53
#2022-09-19|6622.33
#2022-09-20|6581.62
#2022-09-21|6612.59
#2022-09-22|6593.80
#2022-09-23|6565.17
#2022-09-26|6534.91
#2022-09-27|6519.33
#2022-09-28|6536.76
#2022-09-29|6521.05
#2022-09-30|6554.44
#2022-10-03|6576.49
#2022-10-04|6619.22
#2022-10-05|6584.39
#2022-10-06|6575.41
#2022-10-07|6542.17
#2022-10-10|6548.90
#2022-10-11|6525.29
#2022-10-12|6524.34
#2022-10-13|6541.61
#2022-10-14|6564.57
#2022-10-17|6568.36
#2022-10-18|6562.52
#2022-10-19|6530.57
#2022-10-20|6514.01
#2022-10-21|6493.88
#2022-10-24|6527.97
#2022-10-25|6560.51
#2022-10-26|6567.48
#2022-10-27|6592.76
#2022-10-28|6573.25
#2022-10-31|6559.20
#2022-11-01|6574.81
#2022-11-02|6580.91
#2022-11-03|6567.14
#2022-11-04|6575.74
#2022-11-07|6578.31
#2022-11-08|6575.03
#2022-11-09|6582.20
#2022-11-10|6660.40
#2022-11-11|6617.57
#2022-11-14|6628.86
#2022-11-15|6630.73
#2022-11-16|6650.43
#2022-11-17|6645.67
#2022-11-18|6661.08
#2022-11-21|6678.77
#2022-11-22|6678.60
#2022-11-23|6690.42
#2022-11-24|6730.78
#2022-11-25|6685.62
#2022-11-28|6683.12
#2022-11-29|6722.00
#2022-11-30|6708.56
#2022-12-01|6770.05
#2022-12-02|6755.54
#2022-12-05|6744.82
#2022-12-06|6774.62
#2022-12-07|6790.34
#2022-12-08|6788.11
#2022-12-09|6782.13
#2022-12-12|6788.78
#2022-12-13|6797.51
#2022-12-14|6774.12
#2022-12-15|6702.47
#2022-12-16|6636.91
#2022-12-19|6632.63
#2022-12-20|6599.23
#2022-12-21|6577.94
#2022-12-22|6541.24
#2022-12-23|6531.76
#2022-12-26| .
#2022-12-27|6485.11
#2022-12-28|6492.76
#2022-12-29|6499.44
#2022-12-30|6490.40
#2023-01-02|6517.60
#2023-01-03|6546.79
#2023-01-04|6589.49
#2023-01-05|6588.46
#2023-01-06| .
#2023-01-09|6613.20
#2023-01-10|6641.06
#2023-01-11|6705.23
#2023-01-12|6728.13
#2023-01-13|6713.90
#2023-01-16|6687.73
#2023-01-17|6724.10
#2023-01-18|6754.76
#2023-01-19|6713.89
#2023-01-20|6672.59
#2023-01-23|6650.52
#2023-01-24|6654.91
#2023-01-25|6688.36
#2023-01-26|6671.89
#2023-01-27|6645.19
#2023-01-30|6641.59
#2023-01-31|6651.60
#2023-02-01|6664.45
#2023-02-02|6755.01
#2023-02-03|6713.72
#2023-02-06|6685.57
#2023-02-07|6679.01
#2023-02-08|6662.28
#2023-02-09|6586.04
#2023-02-10|6514.72
#2023-02-13|6505.83
#2023-02-14|6499.54
#2023-02-15|6492.03
#2023-02-16|6501.89
#2023-02-17|6488.87
#2023-02-20|6442.76
#2023-02-21|6373.38
#2023-02-22|6393.18
#2023-02-23|6414.68
#2023-02-24|6373.57
#2023-02-27|6368.89
#2023-02-28|6363.87
#2023-03-01|6364.57
#2023-03-02|6378.36
#2023-03-03|6394.69
#2023-03-06|6394.30
#2023-03-07|6401.39
#2023-03-08|6428.92
#2023-03-09|6420.30
#2023-03-10|6486.68
#2023-03-13|6606.93
#2023-03-14|6542.94
#2023-03-15|6582.62
#2023-03-16|6557.48
#2023-03-17|6597.02
#2023-03-20|6608.85
#2023-03-21|6576.17
#2023-03-22|6544.36
#2023-03-23|6588.04
#2023-03-24|6632.90
#2023-03-27|6587.98
#2023-03-28|6578.89
#2023-03-29|6581.85
#2023-03-30|6560.19
#2023-03-31|6567.17
#2023-04-03|6565.85
#2023-04-04|6544.02
#2023-04-05|6582.78
#2023-04-06|6587.37
#2023-04-07| .
#2023-04-10| .
#2023-04-11|6537.86
#2023-04-12|6522.20
#2023-04-13|6529.33
#2023-04-14|6514.34
#2023-04-17|6478.42
#2023-04-18|6468.70
#2023-04-19|6447.41
#2023-04-20|6462.40
#2023-04-21|6455.39
#2023-04-24|6454.39
#2023-04-25|6487.45
#2023-04-26|6518.10
#2023-04-27|6505.77
#2023-04-28|6536.74
#2023-05-01| .
#2023-05-02|6526.19
#2023-05-03|6545.53
#2023-05-04|6555.95
#2023-05-05|6552.22
#2023-05-08|6534.09
#2023-05-09|6532.60
#2023-05-10|6545.93
#2023-05-11|6596.34
#2023-05-12|6582.81
#2023-05-15|6578.36
#2023-05-16|6569.47
#2023-05-17|6575.35
#2023-05-18| .
#2023-05-19|6513.87
#2023-05-22|6535.76
#2023-05-23|6524.36
#2023-05-24|6539.73
#2023-05-25|6519.04
#2023-05-26|6490.65
#2023-05-29|6511.15
#2023-05-30|6527.19
#2023-05-31|6555.63
#2023-06-01|6560.65
#2023-06-02|6538.31
#2023-06-05|6517.79
#2023-06-06| .
#2023-06-07|6505.30
#2023-06-08|6504.65
#2023-06-09|6516.54
#2023-06-12|6538.68
#2023-06-13|6531.51
#2023-06-14|6496.29
#2023-06-15|6481.68
#2023-06-16|6462.26
#2023-06-19|6454.34
#2023-06-20|6473.33
#2023-06-21|6455.20
#2023-06-22|6427.80
#2023-06-23| .
#2023-06-26|6460.87
#2023-06-27|6466.84
#2023-06-28|6469.50
#2023-06-29|6450.20
#2023-06-30|6449.03
#2023-07-03|6454.17
#2023-07-04|6453.06
#2023-07-05|6467.38
#2023-07-06|6421.19
#2023-07-07|6430.50
#2023-07-10|6411.43
#2023-07-11|6398.93
#2023-07-12|6422.41
#2023-07-13|6479.52
#2023-07-14|6461.73
#2023-07-17|6466.27
#2023-07-18|6514.86
#2023-07-19|6525.21
#2023-07-20|6498.44
#2023-07-21|6496.63
#2023-07-24|6519.22
#2023-07-25|6504.92
#2023-07-26|6493.09
#2023-07-27|6509.72
#2023-07-28|6494.05
#2023-07-31|6485.71
#2023-08-01|6480.09
#2023-08-02|6479.54
#2023-08-03|6450.76
#2023-08-04|6437.67
#2023-08-07|6422.57
#2023-08-08|6459.67
#2023-08-09|6443.46
#2023-08-10|6441.22
#2023-08-11|6408.78
#2023-08-14|6394.18
#2023-08-15|6377.64
#2023-08-16|6389.63
#2023-08-17|6371.94
#2023-08-18|6377.24
#2023-08-21|6353.39
#2023-08-22|6351.08
#2023-08-23|6396.79
#2023-08-24|6402.35
#2023-08-25|6389.43
#2023-08-28|6378.15
#2023-08-29|6394.29
#2023-08-30|6398.86
#2023-08-31|6424.87
#2023-09-01|6419.21
#2023-09-04|6399.47
#2023-09-05|6396.25
#2023-09-06|6385.20
#2023-09-07|6383.04
#2023-09-08|6387.59
#2023-09-11|6384.91
#2023-09-12|6382.40
#2023-09-13|6379.23
#2023-09-14|6406.61
#2023-09-15|6391.94
#2023-09-18|6376.23
#2023-09-19|6369.56
#2023-09-20|6379.18
#2023-09-21|6363.42
#2023-09-22|6367.07
#2023-09-25|6356.70
#2023-09-26|6358.08
#2023-09-27|6366.08
#2023-09-28|6318.16
#2023-09-29|6370.06
#2023-10-02|6348.90
#2023-10-03|6330.64
#2023-10-04|6330.20
#2023-10-05|6346.33
#2023-10-06|6335.73
#2023-10-09|6368.07
#2023-10-10|6372.54
#2023-10-11|6400.80
#2023-10-12|6401.79
#2023-10-13|6391.06
#2023-10-16|6370.25
#2023-10-17|6346.01
#2023-10-18|6345.62
#2023-10-19|6339.25
#2023-10-20|6347.33
#2023-10-23|6341.62
#2023-10-24|6361.25
#2023-10-25|6348.02
#2023-10-26|6358.60
#2023-10-27|6365.27
#2023-10-30|6374.96
#2023-10-31|6390.32
#2023-11-01|6396.16
#2023-11-02|6417.48
#2023-11-03|6412.53
#2023-11-06|6426.67
#2023-11-07|6442.47
#2023-11-08|6442.06
#2023-11-09|6434.52
#2023-11-10|6423.74
#2023-11-13|6421.41
#2023-11-14|6471.65
#2023-11-15|6473.05
#2023-11-16|6494.11
#2023-11-17|6499.50
#2023-11-20|6499.05
#2023-11-21|6509.80
#2023-11-22|6504.27
#2023-11-23|6485.23
#2023-11-24|6483.42
#2023-11-27|6506.61
#2023-11-28|6508.45
#2023-11-29|6552.32
#2023-11-30|6526.93
#2023-12-01|6561.92
#2023-12-04|6595.11
#2023-12-05|6624.52
#2023-12-06|6630.79
#2023-12-07|6641.39
#2023-12-08|6625.10
#2023-12-11|6634.40
#2023-12-12|6651.75
#2023-12-13|6676.48
#2023-12-14|6700.84
#2023-12-15|6738.01
#2023-12-18|6737.98
#2023-12-19|6775.22
#2023-12-20|6795.50
#2023-12-21|6787.39
#2023-12-22|6784.65
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6798.50
#2023-12-28|6788.10
#2023-12-29|6776.66
#2024-01-01| .
#2024-01-02|6765.98
#2024-01-03|6772.34
#2024-01-04|6737.48
#2024-01-05|6713.90
#2024-01-08|6704.67
#2024-01-09|6700.20
#2024-01-10|6690.05
#2024-01-11|6704.80
#2024-01-12|6741.77
#2024-01-15|6725.87
#2024-01-16|6732.27
#2024-01-17|6699.19
#2024-01-18|6693.46
#2024-01-19|6688.11
#2024-01-22|6711.59
#2024-01-23|6690.99
#2024-01-24|6681.52
#2024-01-25|6693.17
#2024-01-26|6679.84
#2024-01-29|6695.81
#2024-01-30|6687.31
#2024-01-31|6724.49
#2024-02-01|6736.57
#2024-02-02|6722.48
#2024-02-05|6686.60
#2024-02-06|6680.42
#2024-02-07|6678.58
#2024-02-08|6658.52
#2024-02-09|6637.10
#2024-02-12|6635.02
#2024-02-13|6624.71
#2024-02-14|6631.30
#2024-02-15|6639.81
#2024-02-16|6626.16
#2024-02-19|6615.00
#2024-02-20|6633.73
#2024-02-21|6627.74
#2024-02-22|6615.49
#2024-02-23|6624.51
#2024-02-26|6609.48
#2024-02-27|6602.51
#2024-02-28|6595.90
#2024-02-29|6610.86
#2024-03-01|6616.04
#2024-03-04|6638.08
#2024-03-05|6672.51
#2024-03-06|6665.93
#2024-03-07|6677.64
#2024-03-08|6718.56
#2024-03-11|6705.36
#2024-03-12|6701.67
#2024-03-13|6691.82
#2024-03-14|6661.72
#2024-03-15|6649.02
#2024-03-18|6638.95
#2024-03-19|6645.98
#2024-03-20|6648.75
#2024-03-21|6659.38
#2024-03-22|6683.50
#2024-03-25|6664.89
#2024-03-26|6662.34
#2024-03-27|6680.03
#2024-03-28|6671.69
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6633.62
#2024-04-03|6626.63
#2024-04-04|6639.50
#2024-04-05|6633.72
#2024-04-08|6609.71
#2024-04-09|6630.87
#2024-04-10|6625.24
#2024-04-11|6615.83
#2024-04-12|6672.30
#2024-04-15|6632.44
#2024-04-16|6613.40
#2024-04-17|6626.34
#2024-04-18|6637.75
#2024-04-19|6637.04
#2024-04-22|6647.93
#2024-04-23|6657.21
#2024-04-24|6624.76
#2024-04-25|6610.49
#2024-04-26|6632.79
#2024-04-29|6641.32
#2024-04-30|6645.40
#2024-05-01| .
#2024-05-02|6645.84
#2024-05-03|6683.56
#2024-05-06|6708.91
#2024-05-07|6725.93
#2024-05-08|6716.62
#2024-05-09| .
#2024-05-10|6703.28
#2024-05-13|6719.68
#2024-05-14|6709.92
#2024-05-15|6745.37
#2024-05-16|6748.20
#2024-05-17|6721.47
#2024-05-20|6716.99
#2024-05-21|6729.99
#2024-05-22|6712.56
#2024-05-23|6677.62
#2024-05-24|6681.99
#2024-05-27|6711.48
#2024-05-28|6715.27
#2024-05-29|6685.53
#2024-05-30|6671.47
#2024-05-31|6687.09
#2024-06-03|6722.50
#2024-06-04|6755.29
#2024-06-05|6749.08
#2024-06-06| .
#2024-06-07|6719.03
#2024-06-10|6712.70
#2024-06-11|6735.69
#2024-06-12|6784.00
#2024-06-13|6786.83
#2024-06-14|6829.69
#2024-06-17|6813.06
#2024-06-18|6819.51
#2024-06-19|6803.32
#2024-06-20|6793.41
#2024-06-21| .
#2024-06-24|6800.60
#2024-06-25|6816.29
#2024-06-26|6807.71
#2024-06-27|6818.70
#2024-06-28|6821.74
#2024-07-01|6783.34
#2024-07-02|6772.66
#2024-07-03|6784.84
#2024-07-04|6779.75
#2024-07-05|6789.26
#2024-07-08|6798.93
#2024-07-09|6792.21
#2024-07-10|6813.32
#2024-07-11|6847.48
#2024-07-12|6863.00
#2024-07-15|6879.98
#2024-07-16|6895.60
#2024-07-17|6898.89
#2024-07-18|6910.02
#2024-07-19|6885.94
#2024-07-22|6893.19
#2024-07-23|6909.48
#2024-07-24|6897.51
#2024-07-25|6901.54
#2024-07-26|6902.55
#2024-07-29|6920.48
#2024-07-30|6921.71
#2024-07-31|6929.51
#2024-08-01|6961.33
#2024-08-02|6998.38
#2024-08-05|7010.19
#2024-08-06|6994.75
#2024-08-07|6954.93
#2024-08-08|6954.59
#2024-08-09|6970.42
#2024-08-12|6978.93
#2024-08-13|7004.26
#2024-08-14|6987.61
#2024-08-15|6957.21
#2024-08-16|6973.44
#2024-08-19|6979.61
#2024-08-20|6977.92
#2024-08-21|6990.58
#2024-08-22|6977.52
#2024-08-23|6982.97
#2024-08-26|6971.86
#2024-08-27|6955.81
#2024-08-28|6953.81
#2024-08-29|6947.59
#2024-08-30|6942.30
#2024-09-02|6917.25
#2024-09-03|6947.07
#2024-09-04|6967.50
#2024-09-05|6979.27
#2024-09-06|6982.58
#2024-09-09|6992.04
#2024-09-10|7008.71
#2024-09-11|7039.09
#2024-09-12|7028.67
#2024-09-13|7015.08
#2024-09-16|7014.65
#2024-09-17|7014.85
#2024-09-18|6989.72
#2024-09-19|6985.20
#2024-09-20|6975.65
#2024-09-23|6990.26
#2024-09-24|6997.79
#2024-09-25|6972.14
#2024-09-26|6984.23
#2024-09-27|6993.97
#2024-09-30|6993.38
#2024-10-01|7034.66
#2024-10-02|7000.65
#2024-10-03|6986.87
#2024-10-04|6948.72
#2024-10-07|6917.64
#2024-10-08|6898.25
#2024-10-09|6900.70
#2024-10-10|6924.38
#2024-10-11|6922.02
#2024-10-14|6929.75
#2024-10-15|6953.72
#2024-10-16|6962.90
#2024-10-17|6967.87
#2024-10-18|6968.23
#2024-10-21|6929.76
#2024-10-22|6922.88
#2024-10-23|6921.74
#2024-10-24|6946.18
#2024-10-25|6942.27
#2024-10-28|6954.07
#2024-10-29|6946.67
#2024-10-30|6954.02
#2024-10-31|6927.04
#2024-11-01|6931.22
#2024-11-04|6926.39
#2024-11-05|6903.39
#2024-11-06|6898.53
#2024-11-07|6885.33
#2024-11-08|6905.72
#2024-11-11|6926.76
#2024-11-12|6929.88
#2024-11-13|6918.86
#2024-11-14|6937.73
#2024-11-15|6929.89
#2024-11-18|6920.16
#2024-11-19|6936.16
#2024-11-20|6931.67
#2024-11-21|6944.86
#2024-11-22|6960.63
#2024-11-25|6986.93
#2024-11-26|6993.24
#2024-11-27|7009.61
#2024-11-28|6998.99
#2024-11-29|7011.77
#2024-12-02|7030.91
#2024-12-03|7025.01
#2024-12-04|6994.21
#2024-12-05|6959.54
#2024-12-06|6975.77
#2024-12-09|6974.57
#2024-12-10|6971.34
#2024-12-11|6972.90
#2024-12-12|6949.98
#2024-12-13|6933.18
#2024-12-16|6929.78
#2024-12-17|6930.01
#2024-12-18|6925.03
#2024-12-19|6876.68
#2024-12-20|6883.90
#2024-12-23|6870.31
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6839.45
#2024-12-30|6832.59
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6885.47
#2025-01-03|6861.60
#2025-01-06| .
#2025-01-07|6837.35
#2025-01-08|6834.55
#2025-01-09|6851.57
#2025-01-10|6830.44
#2025-01-13|6813.49
#2025-01-14|6803.97
#2025-01-15|6854.92
#2025-01-16|6853.13
#2025-01-17|6880.03
#2025-01-20|6874.57
#2025-01-21|6878.60
#2025-01-22|6885.72
#2025-01-23|6866.61
#2025-01-24|6849.27
#2025-01-27|6863.15
#2025-01-28|6868.19
#2025-01-29|6873.23
#2025-01-30|6903.65
#2025-01-31|6920.41
#2025-02-03|6949.83
#2025-02-04|6917.98
#2025-02-05|6933.73
#2025-02-06|6915.16
#2025-02-07|6898.76
#2025-02-10|6900.63
#2025-02-11|6877.14
#2025-02-12|6870.42
#2025-02-13|6887.90
#2025-02-14|6881.62
#2025-02-17|6872.40
#2025-02-18|6876.78
#2025-02-19|6862.19
#2025-02-20|6863.14
#2025-02-21|6879.22
#2025-02-24|6880.25
#2025-02-25|6884.68
#2025-02-26|6895.64
#2025-02-27|6912.28
#2025-02-28|6911.40
#2025-03-03|6883.38
#2025-03-04|6898.54
#2025-03-05|6823.22
#2025-03-06|6769.08
#2025-03-07|6791.66
#2025-03-10|6783.28
#2025-03-11|6764.29
#2025-03-12|6771.79
#2025-03-13|6768.28
#2025-03-14|6758.02
#2025-03-17|6780.99
#2025-03-18|6772.08
#2025-03-19|6759.06
#2025-03-20|6769.53
#2025-03-21|6760.99
#2025-03-24|6754.11
#2025-03-25|6754.80
#2025-03-26|6751.17
#2025-03-27|6763.17
#2025-03-28|6779.34
#2025-03-31|6792.91
#2025-04-01|6804.08
#2025-04-02|6800.19
#2025-04-03|6816.82
#2025-04-04|6880.22
#2025-04-07|6880.08
#2025-04-08|6874.59
#2025-04-09|6905.90
#2025-04-10|6904.90
#2025-04-11|6939.51
#2025-04-14|6941.10
#2025-04-15|6930.56
#2025-04-16|6936.87
#2025-04-17|6919.95
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6941.89
#2025-04-23|6925.73
#2025-04-24|6939.38
#2025-04-25|6933.48
#2025-04-28|6921.22
#2025-04-29|6930.48
#2025-04-30|6942.02
#2025-05-01| .
#2025-05-02|6923.30
#2025-05-05|6919.92
#2025-05-06|6913.90
#2025-05-07|6939.24
#2025-05-08|6947.29
#2025-05-09|6943.67
#2025-05-12|6903.63
#2025-05-13|6897.67
#2025-05-14|6899.08
#2025-05-15|6914.57
#2025-05-16|6933.21
#2025-05-19|6926.64
#2025-05-20|6919.11
#2025-05-21|6909.28
#2025-05-22|6896.19
#2025-05-23|6925.61
#2025-05-26|6923.26
#2025-05-27|6939.14
#2025-05-28|6935.24
#2025-05-29| .
#2025-05-30|6951.62
#2025-06-02|6956.95
#2025-06-03|6969.31
#2025-06-04|6960.12
#2025-06-05|6976.58
#2025-06-06| .
#2025-06-09|6945.22
#2025-06-10|6963.39
#2025-06-11|6955.80
#2025-06-12|6965.41
#2025-06-13|6967.26
#2025-06-16|6958.97
#2025-06-17|6953.30
#2025-06-18|6979.20
#2025-06-19|6972.12
#2025-06-20| .
#2025-06-23|6986.68
#2025-06-24|6985.45
#2025-06-25|6979.78
#2025-06-26|6995.14
#2025-06-27|7003.23
#2025-06-30|7008.99
#2025-07-01|7023.03
#2025-07-02|7014.03
#2025-07-03|7014.27
#2025-07-04|7017.00
#2025-07-07|6988.90
#2025-07-08|6976.48
#2025-07-09|6985.24
#2025-07-10|6979.72
#2025-07-11|6968.95
#2025-07-14|6977.28
#2025-07-15|6986.36
#2025-07-16|6985.70
#2025-07-17|6977.14
#2025-07-18|6953.96
#2025-07-21|6967.18
#2025-07-22|6968.48
#2025-07-23|6975.07
#2025-07-24|6951.89
#2025-07-25|6940.22
#2025-07-28|6950.07
#2025-07-29|6940.63
#2025-07-30|6933.37
#2025-07-31|6936.04
#2025-08-01|6960.06
#2025-08-04|6964.91
#2025-08-05|6972.05
#2025-08-06|6969.79
#2025-08-07|6973.91
#2025-08-08|6961.45
#2025-08-11|6970.92
#2025-08-12|6956.28
#2025-08-13|6972.47
#2025-08-14|6969.04
#2025-08-15|6955.48
#2025-08-18|6961.50
#2025-08-19|6968.50
#2025-08-20|6965.05
#2025-08-21|6950.20
#2025-08-22|6958.94
#2025-08-25|6942.59
#2025-08-26|6945.88
#2025-08-27|6933.85
#2025-08-28|6928.97
#2025-08-29|6937.70
#2025-09-01|6936.50
#2025-09-02|6928.37
#2025-09-03|6924.66
#2025-09-04|6935.47
#2025-09-05|6947.99
#2025-09-08|6966.51
#2025-09-09|6960.40
#2025-09-10|6958.97
#2025-09-11|6952.28
#2025-09-12|6936.54
#2025-09-15|6936.30
#2025-09-16|6937.43
#2025-09-17|6948.31
#2025-09-18|6928.31
#2025-09-19|6908.69
#2025-09-22|6902.57
#2025-09-23|6901.07
#2025-09-24|6902.28
#2025-09-25|6891.67
#2025-09-26|6894.37
#2025-09-29|6909.72
#2025-09-30|6912.36
#2025-10-01|6914.25
#2025-10-02|6901.83
#2025-10-03|6904.22
#2025-10-06|6900.62
#2025-10-07|6894.20
#2025-10-08|6912.60
#2025-10-09|6909.94
#2025-10-10|6919.81
#2025-10-13|6937.71
#2025-10-14|6957.30
#2025-10-15|6963.71
#2025-10-16|6963.90
#2025-10-17|6967.05
#2025-10-20|6960.00
#2025-10-21|6969.26
#2025-10-22|6978.20
#2025-10-23|6975.31
#2025-10-24|6959.59
#2025-10-27|6961.35
#2025-10-28|6966.90
#2025-10-29|6964.96
#2025-10-30|6949.41
#2025-10-31|6944.79
#2025-11-03|6942.56
#2025-11-04|6940.64
#2025-11-05|6935.77
#2025-11-06|6924.53
#2025-11-07|6918.68
#2025-11-10|6916.71
#2025-11-11|6912.70
#2025-11-12|6909.83
#2025-11-13|6893.31
#2025-11-14|6887.26
#2025-11-17|6889.25
#2025-11-18|6904.79
#2025-11-19|6910.55
#2025-11-20|6894.65
#2025-11-21|6915.46
#2025-11-24|6911.59
#2025-11-25|6918.80
#2025-11-26|6909.84
#2025-11-27|6898.52
#2025-11-28|6884.26
#2025-12-01|6850.21
#2025-12-02|6849.52
#2025-12-03|6848.27
#2025-12-04|6850.86
#2025-12-05|6836.29
#2025-12-08|6824.15
#2025-12-09|6827.16
#2025-12-10|6814.69
#2025-12-11|6832.24
#2025-12-12|6831.63
#2025-12-15|6848.12
#2025-12-16|6852.51
#2025-12-17|6850.70
#2025-12-18|6860.04
#2025-12-19|6849.82
#2025-12-22|6848.04
#2025-12-23|6867.03
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6883.72
#2025-12-30|6884.26
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6863.29
#2026-01-05|6843.95
#2026-01-06| .
#2026-01-07|6865.68
#2026-01-08|6865.37
#2026-01-09|6862.66
#2026-01-12|6873.93
#2026-01-13|6873.27
#2026-01-14|6877.52
#2026-01-15|6883.93
#2026-01-16|6876.28
#2026-01-19|6891.78
#2026-01-20|6883.49
#2026-01-21|6879.05
#2026-01-22|6869.98
#2026-01-23|6860.21