Table Data - OMRX Total Market Index
| Title | OMRX Total Market Index |
|---|---|
| Series ID | NASDAQOMRXTOT |
| 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 2025-12-23 |
| Last Updated | 2025-12-23 10:54 PM CST |
| Notes | For more information about this series, see: OMRXTOT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 4466.17 |
| 2008-11-18 | 4468.12 |
| 2008-11-19 | 4469.78 |
| 2008-11-20 | 4495.57 |
| 2008-11-21 | . |
| 2008-11-24 | 4497.19 |
| 2008-11-25 | 4501.17 |
| 2008-11-26 | 4512.59 |
| 2008-11-27 | . |
| 2008-11-28 | 4514.67 |
| 2008-12-01 | 4523.84 |
| 2008-12-02 | 4539.97 |
| 2008-12-03 | 4549.82 |
| 2008-12-04 | 4572.37 |
| 2008-12-05 | 4563.56 |
| 2008-12-08 | 4553.80 |
| 2008-12-09 | . |
| 2008-12-10 | 4541.60 |
| 2008-12-11 | . |
| 2008-12-12 | 4546.26 |
| 2008-12-15 | 4550.78 |
| 2008-12-16 | 4560.20 |
| 2008-12-17 | 4595.41 |
| 2008-12-18 | 4595.84 |
| 2008-12-19 | 4598.37 |
| 2008-12-22 | 4602.52 |
| 2008-12-23 | 4610.31 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 4616.40 |
| 2008-12-30 | 4617.04 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 4620.28 |
| 2009-01-05 | 4611.54 |
| 2009-01-06 | . |
| 2009-01-07 | 4606.73 |
| 2009-01-08 | 4607.80 |
| 2009-01-09 | 4612.99 |
| 2009-01-12 | 4611.40 |
| 2009-01-13 | 4622.24 |
| 2009-01-14 | 4616.04 |
| 2009-01-15 | 4620.96 |
| 2009-01-16 | 4610.39 |
| 2009-01-19 | . |
| 2009-01-20 | 4607.00 |
| 2009-01-21 | 4604.52 |
| 2009-01-22 | 4600.81 |
| 2009-01-23 | 4591.24 |
| 2009-01-26 | 4570.37 |
| 2009-01-27 | 4574.81 |
| 2009-01-28 | 4581.43 |
| 2009-01-29 | 4580.17 |
| 2009-01-30 | 4579.43 |
| 2009-02-02 | 4585.41 |
| 2009-02-03 | 4595.41 |
| 2009-02-04 | 4586.10 |
| 2009-02-05 | 4595.18 |
| 2009-02-06 | 4585.53 |
| 2009-02-09 | 4587.96 |
| 2009-02-10 | 4603.06 |
| 2009-02-11 | 4633.67 |
| 2009-02-12 | 4634.63 |
| 2009-02-13 | 4625.73 |
| 2009-02-16 | . |
| 2009-02-17 | 4641.28 |
| 2009-02-18 | 4644.58 |
| 2009-02-19 | 4633.65 |
| 2009-02-20 | 4645.11 |
| 2009-02-23 | 4648.88 |
| 2009-02-24 | 4655.96 |
| 2009-02-25 | 4655.04 |
| 2009-02-26 | 4640.54 |
| 2009-02-27 | 4646.26 |
| 2009-03-02 | 4649.87 |
| 2009-03-03 | 4644.22 |
| 2009-03-04 | 4643.41 |
| 2009-03-05 | 4646.15 |
| 2009-03-06 | 4651.11 |
| 2009-03-09 | . |
| 2009-03-10 | 4649.01 |
| 2009-03-11 | 4639.05 |
| 2009-03-12 | 4643.88 |
| 2009-03-13 | 4641.46 |
| 2009-03-16 | 4644.01 |
| 2009-03-17 | 4643.64 |
| 2009-03-18 | 4640.11 |
| 2009-03-19 | 4650.76 |
| 2009-03-20 | 4650.06 |
| 2009-03-23 | 4632.96 |
| 2009-03-24 | . |
| 2009-03-25 | . |
| 2009-03-26 | . |
| 2009-03-27 | . |
| 2009-03-30 | 4635.32 |
| 2009-03-31 | 4648.26 |
| 2009-04-01 | 4645.99 |
| 2009-04-02 | 4633.66 |
| 2009-04-03 | 4627.34 |
| 2009-04-06 | 4620.08 |
| 2009-04-07 | 4624.34 |
| 2009-04-08 | 4627.77 |
| 2009-04-09 | 4627.57 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 4637.39 |
| 2009-04-15 | 4651.41 |
| 2009-04-16 | 4651.55 |
| 2009-04-17 | 4646.96 |
| 2009-04-20 | 4657.37 |
| 2009-04-21 | 4659.65 |
| 2009-04-22 | 4650.13 |
| 2009-04-23 | 4646.59 |
| 2009-04-24 | 4636.32 |
| 2009-04-27 | 4644.45 |
| 2009-04-28 | 4645.51 |
| 2009-04-29 | 4643.60 |
| 2009-04-30 | 4637.63 |
| 2009-05-01 | . |
| 2009-05-04 | 4627.18 |
| 2009-05-05 | 4625.65 |
| 2009-05-06 | 4618.21 |
| 2009-05-07 | 4604.49 |
| 2009-05-08 | 4609.26 |
| 2009-05-11 | 4618.61 |
| 2009-05-12 | 4609.12 |
| 2009-05-13 | 4611.15 |
| 2009-05-14 | 4617.90 |
| 2009-05-15 | 4616.84 |
| 2009-05-18 | 4617.60 |
| 2009-05-19 | 4610.37 |
| 2009-05-20 | 4605.64 |
| 2009-05-21 | . |
| 2009-05-22 | 4600.51 |
| 2009-05-25 | . |
| 2009-05-26 | 4605.33 |
| 2009-05-27 | 4601.99 |
| 2009-05-28 | 4595.07 |
| 2009-05-29 | 4597.13 |
| 2009-06-01 | 4591.56 |
| 2009-06-02 | 4593.76 |
| 2009-06-03 | 4601.54 |
| 2009-06-04 | 4598.60 |
| 2009-06-05 | 4596.41 |
| 2009-06-08 | 4589.24 |
| 2009-06-09 | 4592.25 |
| 2009-06-10 | 4591.75 |
| 2009-06-11 | 4591.05 |
| 2009-06-12 | 4607.49 |
| 2009-06-15 | 4620.16 |
| 2009-06-16 | 4620.67 |
| 2009-06-17 | 4622.76 |
| 2009-06-18 | 4622.10 |
| 2009-06-19 | . |
| 2009-06-22 | 4623.40 |
| 2009-06-23 | 4622.71 |
| 2009-06-24 | 4626.12 |
| 2009-06-25 | 4634.20 |
| 2009-06-26 | 4639.25 |
| 2009-06-29 | 4641.52 |
| 2009-06-30 | 4640.88 |
| 2009-07-01 | 4640.21 |
| 2009-07-02 | 4667.70 |
| 2009-07-03 | . |
| 2009-07-06 | 4669.91 |
| 2009-07-07 | 4670.03 |
| 2009-07-08 | 4675.28 |
| 2009-07-09 | 4674.88 |
| 2009-07-10 | 4680.88 |
| 2009-07-13 | 4688.34 |
| 2009-07-14 | 4682.34 |
| 2009-07-15 | 4678.16 |
| 2009-07-16 | 4681.74 |
| 2009-07-17 | 4680.51 |
| 2009-07-20 | 4675.65 |
| 2009-07-21 | 4678.95 |
| 2009-07-22 | 4681.15 |
| 2009-07-23 | 4676.51 |
| 2009-07-24 | 4671.06 |
| 2009-07-27 | 4665.24 |
| 2009-07-28 | 4671.41 |
| 2009-07-29 | 4674.73 |
| 2009-07-30 | 4667.06 |
| 2009-07-31 | 4675.13 |
| 2009-08-03 | 4667.31 |
| 2009-08-04 | 4661.13 |
| 2009-08-05 | 4662.11 |
| 2009-08-06 | 4661.65 |
| 2009-08-07 | 4652.94 |
| 2009-08-10 | 4654.55 |
| 2009-08-11 | 4662.01 |
| 2009-08-12 | 4658.45 |
| 2009-08-13 | 4656.57 |
| 2009-08-14 | 4665.89 |
| 2009-08-17 | 4667.81 |
| 2009-08-18 | 4669.76 |
| 2009-08-19 | 4680.40 |
| 2009-08-20 | 4680.42 |
| 2009-08-21 | 4673.70 |
| 2009-08-24 | 4667.55 |
| 2009-08-25 | 4672.68 |
| 2009-08-26 | 4679.31 |
| 2009-08-27 | 4684.83 |
| 2009-08-28 | 4681.91 |
| 2009-08-31 | 4686.99 |
| 2009-09-01 | 4684.65 |
| 2009-09-02 | 4688.82 |
| 2009-09-03 | 4695.23 |
| 2009-09-04 | 4696.56 |
| 2009-09-07 | . |
| 2009-09-08 | 4692.90 |
| 2009-09-09 | 4687.79 |
| 2009-09-10 | 4693.69 |
| 2009-09-11 | 4700.19 |
| 2009-09-14 | 4700.24 |
| 2009-09-15 | 4694.34 |
| 2009-09-16 | 4691.26 |
| 2009-09-17 | 4688.96 |
| 2009-09-18 | 4690.42 |
| 2009-09-21 | 4687.67 |
| 2009-09-22 | 4684.85 |
| 2009-09-23 | 4684.90 |
| 2009-09-24 | 4691.94 |
| 2009-09-25 | 4695.09 |
| 2009-09-28 | 4697.87 |
| 2009-09-29 | 4699.73 |
| 2009-09-30 | 4706.02 |
| 2009-10-01 | 4707.78 |
| 2009-10-02 | 4719.56 |
| 2009-10-05 | 4724.31 |
| 2009-10-06 | 4722.33 |
| 2009-10-07 | 4721.52 |
| 2009-10-08 | 4728.10 |
| 2009-10-09 | 4716.77 |
| 2009-10-12 | 4717.38 |
| 2009-10-13 | 4720.55 |
| 2009-10-14 | 4716.27 |
| 2009-10-15 | 4711.99 |
| 2009-10-16 | 4713.32 |
| 2009-10-19 | 4713.29 |
| 2009-10-20 | 4720.19 |
| 2009-10-21 | 4714.54 |
| 2009-10-22 | 4719.87 |
| 2009-10-23 | 4714.13 |
| 2009-10-26 | 4710.76 |
| 2009-10-27 | 4726.39 |
| 2009-10-28 | 4730.53 |
| 2009-10-29 | 4725.37 |
| 2009-10-30 | 4728.08 |
| 2009-11-02 | . |
| 2009-11-03 | 4736.60 |
| 2009-11-04 | 4729.70 |
| 2009-11-05 | 4723.75 |
| 2009-11-06 | 4723.39 |
| 2009-11-09 | 4729.76 |
| 2009-11-10 | 4728.12 |
| 2009-11-11 | 4724.75 |
| 2009-11-12 | 4719.73 |
| 2009-11-13 | 4720.53 |
| 2009-11-16 | 4725.94 |
| 2009-11-17 | 4732.85 |
| 2009-11-18 | 4735.29 |
| 2009-11-19 | 4737.37 |
| 2009-11-20 | 4734.20 |
| 2009-11-23 | 4734.36 |
| 2009-11-24 | 4737.43 |
| 2009-11-25 | 4735.86 |
| 2009-11-26 | . |
| 2009-11-27 | 4750.29 |
| 2009-11-30 | 4751.74 |
| 2009-12-01 | 4752.99 |
| 2009-12-02 | 4752.60 |
| 2009-12-03 | 4747.41 |
| 2009-12-04 | 4739.52 |
| 2009-12-07 | 4745.94 |
| 2009-12-08 | 4751.47 |
| 2009-12-09 | 4752.64 |
| 2009-12-10 | 4748.77 |
| 2009-12-11 | 4740.30 |
| 2009-12-14 | 4743.19 |
| 2009-12-15 | 4744.74 |
| 2009-12-16 | 4753.68 |
| 2009-12-17 | 4764.69 |
| 2009-12-18 | 4767.43 |
| 2009-12-21 | 4763.96 |
| 2009-12-22 | 4758.56 |
| 2009-12-23 | 4760.59 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 4754.09 |
| 2009-12-29 | 4751.77 |
| 2009-12-30 | 4751.87 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 4745.66 |
| 2010-01-05 | 4744.61 |
| 2010-01-06 | . |
| 2010-01-07 | 4751.03 |
| 2010-01-08 | 4755.39 |
| 2010-01-11 | 4759.50 |
| 2010-01-12 | 4765.34 |
| 2010-01-13 | 4763.59 |
| 2010-01-14 | 4763.74 |
| 2010-01-15 | 4770.11 |
| 2010-01-18 | . |
| 2010-01-19 | 4768.09 |
| 2010-01-20 | 4775.56 |
| 2010-01-21 | 4774.55 |
| 2010-01-22 | 4781.59 |
| 2010-01-25 | 4779.46 |
| 2010-01-26 | 4780.79 |
| 2010-01-27 | 4781.01 |
| 2010-01-28 | 4778.31 |
| 2010-01-29 | 4776.22 |
| 2010-02-01 | 4775.29 |
| 2010-02-02 | 4775.03 |
| 2010-02-03 | 4772.54 |
| 2010-02-04 | 4780.92 |
| 2010-02-05 | 4788.64 |
| 2010-02-08 | 4786.43 |
| 2010-02-09 | 4784.34 |
| 2010-02-10 | 4783.70 |
| 2010-02-11 | 4767.50 |
| 2010-02-12 | 4762.86 |
| 2010-02-15 | . |
| 2010-02-16 | 4767.52 |
| 2010-02-17 | 4769.70 |
| 2010-02-18 | 4767.05 |
| 2010-02-19 | 4764.90 |
| 2010-02-22 | 4766.92 |
| 2010-02-23 | 4780.93 |
| 2010-02-24 | 4785.28 |
| 2010-02-25 | 4786.52 |
| 2010-02-26 | 4791.43 |
| 2010-03-01 | 4800.25 |
| 2010-03-02 | 4800.31 |
| 2010-03-03 | 4798.32 |
| 2010-03-04 | 4800.21 |
| 2010-03-05 | 4795.96 |
| 2010-03-08 | 4795.12 |
| 2010-03-09 | 4800.22 |
| 2010-03-10 | 4792.90 |
| 2010-03-11 | 4790.71 |
| 2010-03-12 | 4788.00 |
| 2010-03-15 | 4792.67 |
| 2010-03-16 | 4799.62 |
| 2010-03-17 | 4804.91 |
| 2010-03-18 | 4801.67 |
| 2010-03-19 | 4803.27 |
| 2010-03-22 | 4807.76 |
| 2010-03-23 | 4812.14 |
| 2010-03-24 | 4809.73 |
| 2010-03-25 | 4807.33 |
| 2010-03-26 | 4805.42 |
| 2010-03-29 | 4809.95 |
| 2010-03-30 | 4811.47 |
| 2010-03-31 | 4814.70 |
| 2010-04-01 | 4812.40 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 4808.63 |
| 2010-04-07 | 4813.70 |
| 2010-04-08 | 4817.81 |
| 2010-04-09 | 4813.11 |
| 2010-04-12 | 4812.44 |
| 2010-04-13 | 4819.67 |
| 2010-04-14 | 4819.96 |
| 2010-04-15 | 4820.12 |
| 2010-04-16 | 4823.93 |
| 2010-04-19 | 4824.34 |
| 2010-04-20 | 4826.55 |
| 2010-04-21 | 4830.32 |
| 2010-04-22 | 4838.86 |
| 2010-04-23 | 4835.99 |
| 2010-04-26 | 4841.41 |
| 2010-04-27 | 4852.50 |
| 2010-04-28 | 4858.37 |
| 2010-04-29 | 4854.42 |
| 2010-04-30 | 4854.20 |
| 2010-05-03 | 4839.90 |
| 2010-05-04 | 4851.06 |
| 2010-05-05 | 4864.35 |
| 2010-05-06 | 4870.44 |
| 2010-05-07 | 4885.23 |
| 2010-05-10 | 4862.23 |
| 2010-05-11 | 4872.24 |
| 2010-05-12 | 4874.89 |
| 2010-05-13 | . |
| 2010-05-14 | 4889.40 |
| 2010-05-17 | 4888.98 |
| 2010-05-18 | 4894.61 |
| 2010-05-19 | 4902.09 |
| 2010-05-20 | 4914.17 |
| 2010-05-21 | 4906.85 |
| 2010-05-24 | 4903.37 |
| 2010-05-25 | 4914.28 |
| 2010-05-26 | 4904.77 |
| 2010-05-27 | 4900.08 |
| 2010-05-28 | 4889.67 |
| 2010-05-31 | . |
| 2010-06-01 | 4889.02 |
| 2010-06-02 | 4886.26 |
| 2010-06-03 | 4881.42 |
| 2010-06-04 | 4892.51 |
| 2010-06-07 | 4905.41 |
| 2010-06-08 | 4913.53 |
| 2010-06-09 | 4913.75 |
| 2010-06-10 | 4903.89 |
| 2010-06-11 | 4902.99 |
| 2010-06-14 | 4906.94 |
| 2010-06-15 | 4904.21 |
| 2010-06-16 | 4903.61 |
| 2010-06-17 | 4898.19 |
| 2010-06-18 | 4882.47 |
| 2010-06-21 | 4874.73 |
| 2010-06-22 | 4878.08 |
| 2010-06-23 | 4885.08 |
| 2010-06-24 | 4891.78 |
| 2010-06-25 | . |
| 2010-06-28 | 4891.45 |
| 2010-06-29 | 4889.93 |
| 2010-06-30 | 4887.15 |
| 2010-07-01 | 4897.08 |
| 2010-07-02 | 4896.80 |
| 2010-07-05 | 4901.77 |
| 2010-07-06 | 4895.86 |
| 2010-07-07 | 4900.00 |
| 2010-07-08 | 4894.95 |
| 2010-07-09 | 4891.41 |
| 2010-07-12 | 4894.55 |
| 2010-07-13 | 4892.81 |
| 2010-07-14 | 4892.23 |
| 2010-07-15 | 4890.90 |
| 2010-07-16 | 4891.21 |
| 2010-07-19 | 4891.48 |
| 2010-07-20 | 4896.54 |
| 2010-07-21 | 4897.12 |
| 2010-07-22 | 4899.03 |
| 2010-07-23 | 4893.26 |
| 2010-07-26 | 4886.79 |
| 2010-07-27 | 4882.28 |
| 2010-07-28 | 4883.94 |
| 2010-07-29 | 4885.66 |
| 2010-07-30 | 4889.76 |
| 2010-08-02 | 4885.46 |
| 2010-08-03 | 4897.33 |
| 2010-08-04 | 4900.77 |
| 2010-08-05 | 4907.14 |
| 2010-08-06 | 4913.66 |
| 2010-08-09 | 4917.27 |
| 2010-08-10 | 4919.66 |
| 2010-08-11 | 4936.32 |
| 2010-08-12 | 4943.82 |
| 2010-08-13 | 4944.95 |
| 2010-08-16 | 4954.48 |
| 2010-08-17 | 4952.09 |
| 2010-08-18 | 4958.08 |
| 2010-08-19 | 4957.03 |
| 2010-08-20 | 4960.14 |
| 2010-08-23 | 4956.81 |
| 2010-08-24 | 4972.42 |
| 2010-08-25 | 4978.73 |
| 2010-08-26 | 4978.59 |
| 2010-08-27 | 4977.99 |
| 2010-08-30 | 4975.67 |
| 2010-08-31 | 4974.64 |
| 2010-09-01 | 4960.44 |
| 2010-09-02 | 4952.41 |
| 2010-09-03 | 4941.19 |
| 2010-09-06 | 4941.73 |
| 2010-09-07 | 4951.14 |
| 2010-09-08 | 4939.48 |
| 2010-09-09 | 4934.18 |
| 2010-09-10 | 4922.63 |
| 2010-09-13 | 4915.14 |
| 2010-09-14 | 4920.36 |
| 2010-09-15 | 4912.75 |
| 2010-09-16 | 4907.84 |
| 2010-09-17 | 4915.50 |
| 2010-09-20 | 4909.77 |
| 2010-09-21 | 4915.88 |
| 2010-09-22 | 4926.70 |
| 2010-09-23 | 4937.17 |
| 2010-09-24 | 4929.71 |
| 2010-09-27 | 4939.67 |
| 2010-09-28 | 4943.91 |
| 2010-09-29 | 4932.17 |
| 2010-09-30 | 4922.65 |
| 2010-10-01 | 4917.68 |
| 2010-10-04 | 4926.49 |
| 2010-10-05 | 4930.88 |
| 2010-10-06 | 4939.47 |
| 2010-10-07 | 4935.89 |
| 2010-10-08 | 4936.13 |
| 2010-10-11 | 4936.90 |
| 2010-10-12 | 4938.60 |
| 2010-10-13 | 4933.42 |
| 2010-10-14 | 4923.37 |
| 2010-10-15 | 4908.92 |
| 2010-10-18 | 4909.48 |
| 2010-10-19 | 4905.44 |
| 2010-10-20 | 4900.60 |
| 2010-10-21 | 4894.29 |
| 2010-10-22 | 4884.18 |
| 2010-10-25 | 4879.17 |
| 2010-10-26 | 4880.35 |
| 2010-10-27 | 4870.82 |
| 2010-10-28 | 4871.10 |
| 2010-10-29 | 4885.41 |
| 2010-11-01 | 4893.62 |
| 2010-11-02 | 4896.54 |
| 2010-11-03 | 4898.94 |
| 2010-11-04 | 4899.09 |
| 2010-11-05 | 4905.46 |
| 2010-11-08 | 4902.00 |
| 2010-11-09 | 4903.99 |
| 2010-11-10 | 4902.02 |
| 2010-11-11 | 4902.18 |
| 2010-11-12 | 4894.25 |
| 2010-11-15 | 4883.80 |
| 2010-11-16 | 4886.67 |
| 2010-11-17 | 4888.39 |
| 2010-11-18 | 4880.79 |
| 2010-11-19 | 4881.15 |
| 2010-11-22 | 4884.80 |
| 2010-11-23 | 4898.23 |
| 2010-11-24 | 4891.53 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 4871.59 |
| 2010-11-30 | 4875.21 |
| 2010-12-01 | 4864.54 |
| 2010-12-02 | 4855.88 |
| 2010-12-03 | 4851.23 |
| 2010-12-06 | 4858.17 |
| 2010-12-07 | 4851.31 |
| 2010-12-08 | 4842.41 |
| 2010-12-09 | 4843.87 |
| 2010-12-10 | 4846.33 |
| 2010-12-13 | 4842.06 |
| 2010-12-14 | 4836.40 |
| 2010-12-15 | 4836.03 |
| 2010-12-16 | 4828.31 |
| 2010-12-17 | 4835.38 |
| 2010-12-20 | 4843.68 |
| 2010-12-21 | 4845.26 |
| 2010-12-22 | 4843.51 |
| 2010-12-23 | 4847.17 |
| 2010-12-24 | . |
| 2010-12-27 | 4837.58 |
| 2010-12-28 | 4843.78 |
| 2010-12-29 | 4836.97 |
| 2010-12-30 | 4839.23 |
| 2010-12-31 | . |
| 2011-01-03 | 4840.44 |
| 2011-01-04 | 4844.67 |
| 2011-01-05 | 4849.74 |
| 2011-01-06 | . |
| 2011-01-07 | 4842.59 |
| 2011-01-10 | 4846.00 |
| 2011-01-11 | 4846.02 |
| 2011-01-12 | 4837.64 |
| 2011-01-13 | 4833.89 |
| 2011-01-14 | 4834.84 |
| 2011-01-17 | 4834.47 |
| 2011-01-18 | 4830.22 |
| 2011-01-19 | 4832.49 |
| 2011-01-20 | 4826.77 |
| 2011-01-21 | 4821.91 |
| 2011-01-24 | 4822.05 |
| 2011-01-25 | 4821.87 |
| 2011-01-26 | 4816.25 |
| 2011-01-27 | 4811.62 |
| 2011-01-28 | 4812.93 |
| 2011-01-31 | 4820.05 |
| 2011-02-01 | 4808.31 |
| 2011-02-02 | 4810.13 |
| 2011-02-03 | 4809.75 |
| 2011-02-04 | 4806.40 |
| 2011-02-07 | 4805.89 |
| 2011-02-08 | 4805.56 |
| 2011-02-09 | 4805.11 |
| 2011-02-10 | 4806.47 |
| 2011-02-11 | 4809.90 |
| 2011-02-14 | 4802.53 |
| 2011-02-15 | 4801.11 |
| 2011-02-16 | 4810.14 |
| 2011-02-17 | 4821.56 |
| 2011-02-18 | 4819.37 |
| 2011-02-21 | . |
| 2011-02-22 | 4824.60 |
| 2011-02-23 | 4828.55 |
| 2011-02-24 | 4831.97 |
| 2011-02-25 | 4827.86 |
| 2011-02-28 | 4825.48 |
| 2011-03-01 | 4817.23 |
| 2011-03-02 | 4816.63 |
| 2011-03-03 | 4804.50 |
| 2011-03-04 | 4807.81 |
| 2011-03-07 | 4807.27 |
| 2011-03-08 | 4811.55 |
| 2011-03-09 | 4811.47 |
| 2011-03-10 | 4816.15 |
| 2011-03-11 | 4821.93 |
| 2011-03-14 | 4826.07 |
| 2011-03-15 | 4843.59 |
| 2011-03-16 | 4850.34 |
| 2011-03-17 | 4840.58 |
| 2011-03-18 | 4835.54 |
| 2011-03-21 | 4825.64 |
| 2011-03-22 | 4823.53 |
| 2011-03-23 | 4828.71 |
| 2011-03-24 | 4832.65 |
| 2011-03-25 | 4828.73 |
| 2011-03-28 | 4827.12 |
| 2011-03-29 | . |
| 2011-03-30 | 4831.59 |
| 2011-03-31 | 4837.72 |
| 2011-04-01 | 4831.88 |
| 2011-04-04 | 4836.86 |
| 2011-04-05 | 4842.96 |
| 2011-04-06 | 4841.15 |
| 2011-04-07 | 4838.09 |
| 2011-04-08 | 4826.60 |
| 2011-04-11 | 4825.58 |
| 2011-04-12 | 4836.82 |
| 2011-04-13 | 4835.72 |
| 2011-04-14 | 4841.42 |
| 2011-04-15 | 4838.77 |
| 2011-04-18 | 4847.11 |
| 2011-04-19 | 4849.79 |
| 2011-04-20 | 4853.36 |
| 2011-04-21 | 4852.91 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 4860.07 |
| 2011-04-27 | 4859.38 |
| 2011-04-28 | 4865.80 |
| 2011-04-29 | 4868.82 |
| 2011-05-02 | 4865.34 |
| 2011-05-03 | 4875.81 |
| 2011-05-04 | 4877.46 |
| 2011-05-05 | 4883.93 |
| 2011-05-06 | 4890.78 |
| 2011-05-09 | 4906.62 |
| 2011-05-10 | 4906.77 |
| 2011-05-11 | 4901.38 |
| 2011-05-12 | 4903.82 |
| 2011-05-13 | 4904.91 |
| 2011-05-16 | 4901.76 |
| 2011-05-17 | 4907.18 |
| 2011-05-18 | 4917.57 |
| 2011-05-19 | 4915.81 |
| 2011-05-20 | 4919.05 |
| 2011-05-23 | 4927.31 |
| 2011-05-24 | 4921.49 |
| 2011-05-25 | 4927.38 |
| 2011-05-26 | 4932.03 |
| 2011-05-27 | 4935.37 |
| 2011-05-30 | . |
| 2011-05-31 | 4929.96 |
| 2011-06-01 | 4926.43 |
| 2011-06-02 | . |
| 2011-06-03 | 4931.56 |
| 2011-06-06 | . |
| 2011-06-07 | 4924.41 |
| 2011-06-08 | 4930.61 |
| 2011-06-09 | 4939.19 |
| 2011-06-10 | 4948.74 |
| 2011-06-13 | 4951.15 |
| 2011-06-14 | 4948.22 |
| 2011-06-15 | 4952.39 |
| 2011-06-16 | 4959.91 |
| 2011-06-17 | 4955.10 |
| 2011-06-20 | 4956.14 |
| 2011-06-21 | 4956.85 |
| 2011-06-22 | 4957.61 |
| 2011-06-23 | 4961.00 |
| 2011-06-24 | . |
| 2011-06-27 | 4970.72 |
| 2011-06-28 | 4966.93 |
| 2011-06-29 | 4957.27 |
| 2011-06-30 | 4952.33 |
| 2011-07-01 | 4945.91 |
| 2011-07-04 | . |
| 2011-07-05 | 4943.73 |
| 2011-07-06 | 4954.52 |
| 2011-07-07 | 4950.69 |
| 2011-07-08 | 4964.48 |
| 2011-07-11 | 4988.45 |
| 2011-07-12 | 4990.95 |
| 2011-07-13 | 4993.06 |
| 2011-07-14 | 4990.38 |
| 2011-07-15 | 4994.62 |
| 2011-07-18 | 4995.17 |
| 2011-07-19 | 4987.29 |
| 2011-07-20 | 4982.10 |
| 2011-07-21 | 4969.23 |
| 2011-07-22 | 4980.77 |
| 2011-07-25 | 4987.47 |
| 2011-07-26 | 4994.66 |
| 2011-07-27 | 5006.44 |
| 2011-07-28 | 5016.28 |
| 2011-07-29 | 5023.08 |
| 2011-08-01 | 5025.88 |
| 2011-08-02 | 5028.92 |
| 2011-08-03 | 5036.03 |
| 2011-08-04 | 5050.46 |
| 2011-08-05 | 5055.80 |
| 2011-08-08 | 5071.79 |
| 2011-08-09 | 5081.85 |
| 2011-08-10 | 5111.22 |
| 2011-08-11 | 5113.56 |
| 2011-08-12 | 5095.48 |
| 2011-08-15 | 5093.93 |
| 2011-08-16 | 5087.46 |
| 2011-08-17 | 5096.93 |
| 2011-08-18 | 5129.61 |
| 2011-08-19 | 5119.75 |
| 2011-08-22 | 5117.37 |
| 2011-08-23 | 5116.05 |
| 2011-08-24 | 5106.01 |
| 2011-08-25 | 5107.57 |
| 2011-08-26 | 5115.74 |
| 2011-08-29 | 5101.72 |
| 2011-08-30 | 5109.21 |
| 2011-08-31 | 5102.78 |
| 2011-09-01 | 5097.67 |
| 2011-09-02 | 5111.61 |
| 2011-09-05 | 5125.82 |
| 2011-09-06 | 5132.22 |
| 2011-09-07 | 5129.41 |
| 2011-09-08 | 5137.96 |
| 2011-09-09 | 5161.02 |
| 2011-09-12 | 5177.87 |
| 2011-09-13 | 5170.21 |
| 2011-09-14 | 5156.17 |
| 2011-09-15 | 5143.51 |
| 2011-09-16 | 5151.80 |
| 2011-09-19 | 5163.78 |
| 2011-09-20 | 5169.24 |
| 2011-09-21 | 5170.86 |
| 2011-09-22 | 5181.83 |
| 2011-09-23 | 5191.78 |
| 2011-09-26 | 5183.21 |
| 2011-09-27 | 5159.23 |
| 2011-09-28 | 5158.20 |
| 2011-09-29 | 5160.11 |
| 2011-09-30 | 5170.62 |
| 2011-10-03 | 5178.70 |
| 2011-10-04 | 5188.48 |
| 2011-10-05 | 5174.77 |
| 2011-10-06 | 5167.38 |
| 2011-10-07 | 5158.54 |
| 2011-10-10 | 5148.66 |
| 2011-10-11 | 5144.97 |
| 2011-10-12 | 5133.09 |
| 2011-10-13 | 5144.75 |
| 2011-10-14 | 5136.55 |
| 2011-10-17 | 5145.56 |
| 2011-10-18 | 5155.27 |
| 2011-10-19 | 5149.81 |
| 2011-10-20 | 5145.78 |
| 2011-10-21 | 5143.47 |
| 2011-10-24 | 5147.24 |
| 2011-10-25 | 5144.45 |
| 2011-10-26 | 5148.13 |
| 2011-10-27 | 5133.63 |
| 2011-10-28 | 5129.63 |
| 2011-10-31 | 5144.97 |
| 2011-11-01 | 5174.77 |
| 2011-11-02 | 5168.16 |
| 2011-11-03 | 5172.68 |
| 2011-11-04 | 5170.12 |
| 2011-11-07 | 5175.57 |
| 2011-11-08 | 5174.13 |
| 2011-11-09 | 5194.62 |
| 2011-11-10 | 5197.80 |
| 2011-11-11 | 5195.59 |
| 2011-11-14 | 5202.49 |
| 2011-11-15 | 5210.58 |
| 2011-11-16 | 5206.74 |
| 2011-11-17 | 5198.67 |
| 2011-11-18 | 5190.59 |
| 2011-11-21 | 5203.08 |
| 2011-11-22 | 5205.24 |
| 2011-11-23 | 5211.15 |
| 2011-11-24 | 5222.66 |
| 2011-11-25 | 5226.53 |
| 2011-11-28 | 5213.57 |
| 2011-11-29 | 5207.74 |
| 2011-11-30 | 5215.97 |
| 2011-12-01 | 5209.98 |
| 2011-12-02 | 5211.76 |
| 2011-12-05 | 5209.95 |
| 2011-12-06 | 5210.17 |
| 2011-12-07 | 5217.59 |
| 2011-12-08 | 5222.60 |
| 2011-12-09 | 5225.44 |
| 2011-12-12 | 5231.69 |
| 2011-12-13 | 5226.88 |
| 2011-12-14 | 5237.65 |
| 2011-12-15 | 5231.61 |
| 2011-12-16 | 5236.96 |
| 2011-12-19 | 5238.22 |
| 2011-12-20 | 5225.71 |
| 2011-12-21 | 5230.47 |
| 2011-12-22 | 5227.43 |
| 2011-12-23 | 5229.29 |
| 2011-12-26 | . |
| 2011-12-27 | 5235.60 |
| 2011-12-28 | 5234.00 |
| 2011-12-29 | 5239.76 |
| 2011-12-30 | 5237.62 |
| 2012-01-02 | 5227.18 |
| 2012-01-03 | 5221.47 |
| 2012-01-04 | 5220.07 |
| 2012-01-05 | 5221.84 |
| 2012-01-06 | . |
| 2012-01-09 | 5225.95 |
| 2012-01-10 | 5226.42 |
| 2012-01-11 | 5235.46 |
| 2012-01-12 | 5244.46 |
| 2012-01-13 | 5250.31 |
| 2012-01-16 | 5249.64 |
| 2012-01-17 | 5243.36 |
| 2012-01-18 | 5244.00 |
| 2012-01-19 | 5235.48 |
| 2012-01-20 | 5226.34 |
| 2012-01-23 | 5218.95 |
| 2012-01-24 | 5213.48 |
| 2012-01-25 | 5221.69 |
| 2012-01-26 | 5231.35 |
| 2012-01-27 | 5233.80 |
| 2012-01-30 | 5239.10 |
| 2012-01-31 | 5245.03 |
| 2012-02-01 | 5245.47 |
| 2012-02-02 | 5233.16 |
| 2012-02-03 | 5222.11 |
| 2012-02-06 | 5225.01 |
| 2012-02-07 | 5221.93 |
| 2012-02-08 | 5218.30 |
| 2012-02-09 | 5217.68 |
| 2012-02-10 | 5228.01 |
| 2012-02-13 | 5226.95 |
| 2012-02-14 | 5230.23 |
| 2012-02-15 | 5233.03 |
| 2012-02-16 | 5237.93 |
| 2012-02-17 | 5228.46 |
| 2012-02-20 | 5220.49 |
| 2012-02-21 | 5220.45 |
| 2012-02-22 | 5226.77 |
| 2012-02-23 | 5227.26 |
| 2012-02-24 | 5226.76 |
| 2012-02-27 | 5229.95 |
| 2012-02-28 | 5224.97 |
| 2012-02-29 | 5226.16 |
| 2012-03-01 | 5224.30 |
| 2012-03-02 | 5233.25 |
| 2012-03-05 | 5236.02 |
| 2012-03-06 | 5243.24 |
| 2012-03-07 | 5247.46 |
| 2012-03-08 | 5245.20 |
| 2012-03-09 | 5243.63 |
| 2012-03-12 | 5249.70 |
| 2012-03-13 | 5237.38 |
| 2012-03-14 | 5229.04 |
| 2012-03-15 | 5223.27 |
| 2012-03-16 | 5207.65 |
| 2012-03-19 | 5209.86 |
| 2012-03-20 | 5209.81 |
| 2012-03-21 | 5216.48 |
| 2012-03-22 | 5226.41 |
| 2012-03-23 | 5230.06 |
| 2012-03-26 | 5220.83 |
| 2012-03-27 | 5221.14 |
| 2012-03-28 | 5219.14 |
| 2012-03-29 | 5219.15 |
| 2012-03-30 | 5217.65 |
| 2012-04-02 | 5214.64 |
| 2012-04-03 | 5219.57 |
| 2012-04-04 | 5227.15 |
| 2012-04-05 | 5240.49 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 5258.51 |
| 2012-04-11 | 5251.55 |
| 2012-04-12 | 5250.26 |
| 2012-04-13 | 5255.86 |
| 2012-04-16 | 5257.81 |
| 2012-04-17 | 5251.48 |
| 2012-04-18 | 5247.98 |
| 2012-04-19 | 5251.98 |
| 2012-04-20 | 5252.42 |
| 2012-04-23 | 5261.31 |
| 2012-04-24 | 5252.70 |
| 2012-04-25 | 5247.57 |
| 2012-04-26 | 5250.31 |
| 2012-04-27 | 5251.95 |
| 2012-04-30 | 5252.44 |
| 2012-05-01 | . |
| 2012-05-02 | 5266.41 |
| 2012-05-03 | 5268.51 |
| 2012-05-04 | 5272.99 |
| 2012-05-07 | 5277.78 |
| 2012-05-08 | 5279.72 |
| 2012-05-09 | 5288.47 |
| 2012-05-10 | 5295.80 |
| 2012-05-11 | 5302.88 |
| 2012-05-14 | 5311.95 |
| 2012-05-15 | 5310.41 |
| 2012-05-16 | 5312.25 |
| 2012-05-17 | . |
| 2012-05-18 | 5317.41 |
| 2012-05-21 | 5311.54 |
| 2012-05-22 | 5302.44 |
| 2012-05-23 | 5307.66 |
| 2012-05-24 | 5308.68 |
| 2012-05-25 | 5313.77 |
| 2012-05-28 | 5318.97 |
| 2012-05-29 | 5317.90 |
| 2012-05-30 | 5323.55 |
| 2012-05-31 | 5329.05 |
| 2012-06-01 | 5340.29 |
| 2012-06-04 | 5344.64 |
| 2012-06-05 | 5348.62 |
| 2012-06-06 | . |
| 2012-06-07 | 5304.94 |
| 2012-06-08 | 5316.11 |
| 2012-06-11 | 5311.99 |
| 2012-06-12 | 5303.40 |
| 2012-06-13 | 5296.28 |
| 2012-06-14 | 5300.93 |
| 2012-06-15 | 5305.33 |
| 2012-06-18 | 5310.94 |
| 2012-06-19 | 5308.94 |
| 2012-06-20 | 5305.64 |
| 2012-06-21 | 5313.43 |
| 2012-06-22 | . |
| 2012-06-25 | 5326.38 |
| 2012-06-26 | 5315.47 |
| 2012-06-27 | 5307.14 |
| 2012-06-28 | 5309.55 |
| 2012-06-29 | 5298.88 |
| 2012-07-02 | 5305.46 |
| 2012-07-03 | 5307.30 |
| 2012-07-04 | 5314.46 |
| 2012-07-05 | 5330.43 |
| 2012-07-06 | 5344.86 |
| 2012-07-09 | 5344.92 |
| 2012-07-10 | 5343.00 |
| 2012-07-11 | 5345.00 |
| 2012-07-12 | 5348.44 |
| 2012-07-13 | 5352.04 |
| 2012-07-16 | 5356.44 |
| 2012-07-17 | 5350.79 |
| 2012-07-18 | 5358.74 |
| 2012-07-19 | 5357.39 |
| 2012-07-20 | 5363.83 |
| 2012-07-23 | 5365.75 |
| 2012-07-24 | 5361.48 |
| 2012-07-25 | 5360.29 |
| 2012-07-26 | 5350.90 |
| 2012-07-27 | 5342.45 |
| 2012-07-30 | 5334.24 |
| 2012-07-31 | 5340.47 |
| 2012-08-01 | 5337.50 |
| 2012-08-02 | 5349.07 |
| 2012-08-03 | 5336.59 |
| 2012-08-06 | 5333.46 |
| 2012-08-07 | 5328.29 |
| 2012-08-08 | 5336.78 |
| 2012-08-09 | 5331.07 |
| 2012-08-10 | 5339.23 |
| 2012-08-13 | 5341.10 |
| 2012-08-14 | 5337.06 |
| 2012-08-15 | 5332.60 |
| 2012-08-16 | 5335.27 |
| 2012-08-17 | 5335.73 |
| 2012-08-20 | 5334.68 |
| 2012-08-21 | 5332.70 |
| 2012-08-22 | 5342.22 |
| 2012-08-23 | 5349.00 |
| 2012-08-24 | 5352.09 |
| 2012-08-27 | 5351.32 |
| 2012-08-28 | 5357.80 |
| 2012-08-29 | 5355.31 |
| 2012-08-30 | 5360.11 |
| 2012-08-31 | 5354.91 |
| 2012-09-03 | 5362.05 |
| 2012-09-04 | 5362.84 |
| 2012-09-05 | 5360.57 |
| 2012-09-06 | 5353.74 |
| 2012-09-07 | 5358.57 |
| 2012-09-10 | 5360.18 |
| 2012-09-11 | 5364.13 |
| 2012-09-12 | 5353.05 |
| 2012-09-13 | 5361.28 |
| 2012-09-14 | 5349.41 |
#2012-09-17|5348.66
#2012-09-18|5354.30
#2012-09-19|5358.15
#2012-09-20|5365.72
#2012-09-21|5361.71
#2012-09-24|5364.16
#2012-09-25|5363.86
#2012-09-26|5372.93
#2012-09-27|5372.08
#2012-09-28|5374.38
#2012-10-01|5371.54
#2012-10-02|5375.94
#2012-10-03|5384.48
#2012-10-04|5385.65
#2012-10-05|5378.36
#2012-10-08|5384.65
#2012-10-09|5383.61
#2012-10-10|5384.11
#2012-10-11|5388.10
#2012-10-12|5391.92
#2012-10-15|5390.32
#2012-10-16|5380.65
#2012-10-17|5370.52
#2012-10-18|5360.92
#2012-10-19|5362.39
#2012-10-22|5361.82
#2012-10-23|5368.95
#2012-10-24|5380.97
#2012-10-25|5373.78
#2012-10-26|5378.65
#2012-10-29|5383.67
#2012-10-30|5381.99
#2012-10-31|5381.32
#2012-11-01|5388.15
#2012-11-02|5391.35
#2012-11-05|5398.00
#2012-11-06|5396.57
#2012-11-07|5403.77
#2012-11-08|5406.58
#2012-11-09|5412.52
#2012-11-12|5410.58
#2012-11-13|5410.38
#2012-11-14|5408.02
#2012-11-15|5406.07
#2012-11-16|5405.61
#2012-11-19|5403.23
#2012-11-20|5392.88
#2012-11-21|5387.96
#2012-11-22|5387.85
#2012-11-23|5386.15
#2012-11-26|5391.67
#2012-11-27|5390.18
#2012-11-28|5398.55
#2012-11-29|5396.58
#2012-11-30|5395.94
#2012-12-03|5391.56
#2012-12-04|5392.58
#2012-12-05|5400.98
#2012-12-06|5404.12
#2012-12-07|5407.57
#2012-12-10|5410.51
#2012-12-11|5409.39
#2012-12-12|5409.11
#2012-12-13|5409.25
#2012-12-14|5405.92
#2012-12-17|5403.80
#2012-12-18|5400.93
#2012-12-19|5396.03
#2012-12-20|5394.79
#2012-12-21|5396.67
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|5400.23
#2012-12-28|5405.09
#2012-12-31| .
#2013-01-01| .
#2013-01-02|5393.74
#2013-01-03|5390.63
#2013-01-04|5384.69
#2013-01-07|5381.92
#2013-01-08|5389.35
#2013-01-09|5390.92
#2013-01-10|5379.62
#2013-01-11|5375.96
#2013-01-14|5382.97
#2013-01-15|5386.26
#2013-01-16|5386.17
#2013-01-17|5375.64
#2013-01-18|5375.67
#2013-01-21|5372.26
#2013-01-22|5375.33
#2013-01-23|5380.52
#2013-01-24|5378.61
#2013-01-25|5370.09
#2013-01-28|5362.18
#2013-01-29|5361.48
#2013-01-30|5353.84
#2013-01-31|5356.52
#2013-02-01|5356.03
#2013-02-04|5357.04
#2013-02-05|5355.61
#2013-02-06|5357.54
#2013-02-07|5360.11
#2013-02-08|5356.97
#2013-02-11|5355.34
#2013-02-12|5351.42
#2013-02-13|5339.16
#2013-02-14|5348.68
#2013-02-15|5352.50
#2013-02-18|5351.50
#2013-02-19|5347.45
#2013-02-20|5343.64
#2013-02-21|5352.17
#2013-02-22|5355.85
#2013-02-25|5352.21
#2013-02-26|5364.91
#2013-02-27|5373.31
#2013-02-28|5369.14
#2013-03-01|5364.41
#2013-03-04|5360.58
#2013-03-05|5351.03
#2013-03-06|5349.47
#2013-03-07|5351.61
#2013-03-08|5349.28
#2013-03-11|5353.92
#2013-03-12|5359.29
#2013-03-13|5364.36
#2013-03-14|5364.15
#2013-03-15|5366.00
#2013-03-18|5372.34
#2013-03-19|5372.89
#2013-03-20|5373.28
#2013-03-21|5379.47
#2013-03-22|5383.01
#2013-03-25|5385.74
#2013-03-26|5387.31
#2013-03-27|5391.76
#2013-03-28|5394.80
#2013-03-29| .
#2013-04-01| .
#2013-04-02|5387.08
#2013-04-03|5390.60
#2013-04-04|5404.71
#2013-04-05|5414.44
#2013-04-08|5413.86
#2013-04-09|5413.31
#2013-04-10|5406.18
#2013-04-11|5406.58
#2013-04-12|5413.20
#2013-04-15|5417.51
#2013-04-16|5415.11
#2013-04-17|5430.45
#2013-04-18|5438.71
#2013-04-19|5434.35
#2013-04-22|5440.02
#2013-04-23|5444.73
#2013-04-24|5446.38
#2013-04-25|5445.00
#2013-04-26|5445.24
#2013-04-29|5444.36
#2013-04-30|5441.32
#2013-05-01| .
#2013-05-02|5445.63
#2013-05-03|5437.89
#2013-05-06|5432.98
#2013-05-07|5429.55
#2013-05-08|5430.61
#2013-05-09| .
#2013-05-10|5425.84
#2013-05-13|5427.47
#2013-05-14|5432.90
#2013-05-15|5431.71
#2013-05-16|5436.76
#2013-05-17|5436.80
#2013-05-20|5428.93
#2013-05-21|5424.75
#2013-05-22|5433.82
#2013-05-23|5425.86
#2013-05-24|5429.73
#2013-05-27|5428.23
#2013-05-28|5425.82
#2013-05-29|5414.60
#2013-05-30|5412.65
#2013-05-31|5410.62
#2013-06-03|5404.19
#2013-06-04|5404.79
#2013-06-05|5408.40
#2013-06-06| .
#2013-06-07|5408.02
#2013-06-10|5409.80
#2013-06-11|5401.33
#2013-06-12|5401.08
#2013-06-13|5405.86
#2013-06-14|5409.38
#2013-06-17|5408.92
#2013-06-18|5402.62
#2013-06-19|5396.24
#2013-06-20|5371.94
#2013-06-21| .
#2013-06-24|5351.07
#2013-06-25|5354.20
#2013-06-26|5362.93
#2013-06-27|5370.58
#2013-06-28|5362.96
#2013-07-01|5358.47
#2013-07-02|5363.52
#2013-07-03|5372.07
#2013-07-04|5378.20
#2013-07-05|5366.22
#2013-07-08|5373.26
#2013-07-09|5380.25
#2013-07-10|5381.54
#2013-07-11|5386.52
#2013-07-12|5395.24
#2013-07-15|5390.99
#2013-07-16|5396.08
#2013-07-17|5399.14
#2013-07-18|5400.67
#2013-07-19|5397.59
#2013-07-22|5395.15
#2013-07-23|5388.51
#2013-07-24|5383.42
#2013-07-25|5379.24
#2013-07-26|5384.01
#2013-07-29|5381.59
#2013-07-30|5387.00
#2013-07-31|5386.54
#2013-08-01|5387.55
#2013-08-02|5391.03
#2013-08-05|5387.41
#2013-08-06|5387.83
#2013-08-07|5390.31
#2013-08-08|5389.36
#2013-08-09|5386.74
#2013-08-12|5388.37
#2013-08-13|5375.97
#2013-08-14|5368.93
#2013-08-15|5357.56
#2013-08-16|5359.24
#2013-08-19|5355.22
#2013-08-20|5363.05
#2013-08-21|5361.16
#2013-08-22|5345.89
#2013-08-23|5338.82
#2013-08-26|5344.09
#2013-08-27|5350.81
#2013-08-28|5341.91
#2013-08-29|5345.42
#2013-08-30|5350.22
#2013-09-02|5341.66
#2013-09-03|5335.81
#2013-09-04|5334.45
#2013-09-05|5318.30
#2013-09-06|5330.40
#2013-09-09|5330.74
#2013-09-10|5321.65
#2013-09-11|5326.03
#2013-09-12|5330.87
#2013-09-13|5340.04
#2013-09-16|5347.99
#2013-09-17|5341.59
#2013-09-18|5341.65
#2013-09-19|5355.16
#2013-09-20|5353.78
#2013-09-23|5357.35
#2013-09-24|5362.54
#2013-09-25|5371.09
#2013-09-26|5370.85
#2013-09-27|5375.55
#2013-09-30|5376.21
#2013-10-01|5368.31
#2013-10-02|5368.00
#2013-10-03|5366.20
#2013-10-04|5369.32
#2013-10-07|5374.01
#2013-10-08|5372.97
#2013-10-09|5377.75
#2013-10-10|5379.18
#2013-10-11|5381.92
#2013-10-14|5382.12
#2013-10-15|5379.75
#2013-10-16|5374.06
#2013-10-17|5382.70
#2013-10-18|5387.54
#2013-10-21|5389.25
#2013-10-22|5396.75
#2013-10-23|5399.79
#2013-10-24|5403.30
#2013-10-25|5400.06
#2013-10-28|5407.29
#2013-10-29|5408.48
#2013-10-30|5414.70
#2013-10-31|5413.55
#2013-11-01|5415.63
#2013-11-04|5415.64
#2013-11-05|5403.90
#2013-11-06|5402.83
#2013-11-07|5417.68
#2013-11-08|5411.88
#2013-11-11|5411.24
#2013-11-12|5421.88
#2013-11-13|5431.16
#2013-11-14|5434.01
#2013-11-15|5437.47
#2013-11-18|5445.53
#2013-11-19|5448.05
#2013-11-20|5448.92
#2013-11-21|5443.21
#2013-11-22|5434.54
#2013-11-25|5436.53
#2013-11-26|5440.91
#2013-11-27|5445.25
#2013-11-28|5446.32
#2013-11-29|5442.91
#2013-12-02|5431.14
#2013-12-03|5430.86
#2013-12-04|5426.48
#2013-12-05|5424.45
#2013-12-06|5425.99
#2013-12-09|5432.45
#2013-12-10|5436.54
#2013-12-11|5437.27
#2013-12-12|5438.87
#2013-12-13|5442.61
#2013-12-16|5446.03
#2013-12-17|5449.06
#2013-12-18|5443.80
#2013-12-19|5434.92
#2013-12-20|5432.85
#2013-12-23|5431.55
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|5424.53
#2013-12-30|5424.23
#2013-12-31| .
#2014-01-01| .
#2014-01-02|5427.73
#2014-01-03|5429.71
#2014-01-06| .
#2014-01-07|5437.27
#2014-01-08|5440.56
#2014-01-09|5437.41
#2014-01-10|5443.04
#2014-01-13|5446.28
#2014-01-14|5441.45
#2014-01-15|5438.28
#2014-01-16|5445.40
#2014-01-17|5446.88
#2014-01-20|5453.10
#2014-01-21|5451.51
#2014-01-22|5447.76
#2014-01-23|5453.42
#2014-01-24|5460.18
#2014-01-27|5458.26
#2014-01-28|5456.74
#2014-01-29|5461.55
#2014-01-30|5463.34
#2014-01-31|5469.67
#2014-02-03|5468.65
#2014-02-04|5468.20
#2014-02-05|5469.39
#2014-02-06|5462.62
#2014-02-07|5469.51
#2014-02-10|5469.25
#2014-02-11|5467.55
#2014-02-12|5468.68
#2014-02-13|5471.65
#2014-02-14|5468.85
#2014-02-17|5468.93
#2014-02-18|5478.40
#2014-02-19|5486.26
#2014-02-20|5484.32
#2014-02-21|5482.51
#2014-02-24|5481.16
#2014-02-25|5481.43
#2014-02-26|5487.45
#2014-02-27|5493.38
#2014-02-28|5481.08
#2014-03-03|5489.91
#2014-03-04|5487.32
#2014-03-05|5486.75
#2014-03-06|5484.94
#2014-03-07|5482.43
#2014-03-10|5487.19
#2014-03-11|5487.45
#2014-03-12|5499.47
#2014-03-13|5502.69
#2014-03-14|5508.13
#2014-03-17|5503.89
#2014-03-18|5503.94
#2014-03-19|5501.13
#2014-03-20|5487.46
#2014-03-21|5490.12
#2014-03-24|5493.20
#2014-03-25|5500.33
#2014-03-26|5507.72
#2014-03-27|5510.40
#2014-03-28|5508.40
#2014-03-31|5508.37
#2014-04-01|5506.21
#2014-04-02|5504.94
#2014-04-03|5508.36
#2014-04-04|5511.15
#2014-04-07|5518.37
#2014-04-08|5516.09
#2014-04-09|5517.46
#2014-04-10|5530.73
#2014-04-11|5541.26
#2014-04-14|5541.23
#2014-04-15|5548.67
#2014-04-16|5545.55
#2014-04-17|5543.34
#2014-04-18| .
#2014-04-21| .
#2014-04-22|5536.31
#2014-04-23|5539.28
#2014-04-24|5542.88
#2014-04-25|5548.82
#2014-04-28|5544.05
#2014-04-29|5549.55
#2014-04-30|5549.15
#2014-05-01| .
#2014-05-02|5553.29
#2014-05-05|5559.88
#2014-05-06|5556.00
#2014-05-07|5555.32
#2014-05-08|5560.14
#2014-05-09|5564.99
#2014-05-12|5563.38
#2014-05-13|5568.20
#2014-05-14|5576.72
#2014-05-15|5582.80
#2014-05-16|5577.28
#2014-05-19|5578.69
#2014-05-20|5576.99
#2014-05-21|5573.64
#2014-05-22|5574.45
#2014-05-23|5579.82
#2014-05-26|5578.41
#2014-05-27|5580.47
#2014-05-28|5583.30
#2014-05-29| .
#2014-05-30|5584.84
#2014-06-02|5584.29
#2014-06-03|5578.40
#2014-06-04|5576.27
#2014-06-05|5578.63
#2014-06-06| .
#2014-06-09|5589.24
#2014-06-10|5589.73
#2014-06-11|5591.24
#2014-06-12|5594.00
#2014-06-13|5590.20
#2014-06-16|5594.78
#2014-06-17|5589.60
#2014-06-18|5586.39
#2014-06-19|5593.11
#2014-06-20| .
#2014-06-23|5596.59
#2014-06-24|5597.55
#2014-06-25|5608.03
#2014-06-26|5611.07
#2014-06-27|5609.08
#2014-06-30|5609.87
#2014-07-01|5611.05
#2014-07-02|5608.12
#2014-07-03|5626.26
#2014-07-04|5636.03
#2014-07-07|5640.32
#2014-07-08|5643.54
#2014-07-09|5642.66
#2014-07-10|5641.53
#2014-07-11|5642.40
#2014-07-14|5642.90
#2014-07-15|5645.18
#2014-07-16|5647.07
#2014-07-17|5651.41
#2014-07-18|5654.22
#2014-07-21|5655.38
#2014-07-22|5652.92
#2014-07-23|5656.73
#2014-07-24|5652.83
#2014-07-25|5655.83
#2014-07-28|5655.04
#2014-07-29|5657.70
#2014-07-30|5656.80
#2014-07-31|5651.31
#2014-08-01|5653.24
#2014-08-04|5655.48
#2014-08-05|5650.99
#2014-08-06|5657.41
#2014-08-07|5664.36
#2014-08-08|5667.40
#2014-08-11|5663.59
#2014-08-12|5663.43
#2014-08-13|5663.56
#2014-08-14|5665.83
#2014-08-15|5666.69
#2014-08-18|5664.54
#2014-08-19|5670.85
#2014-08-20|5674.53
#2014-08-21|5672.72
#2014-08-22|5671.94
#2014-08-25|5680.99
#2014-08-26|5684.82
#2014-08-27|5694.73
#2014-08-28|5700.28
#2014-08-29|5698.63
#2014-09-01|5699.34
#2014-09-02|5692.57
#2014-09-03|5692.22
#2014-09-04|5698.62
#2014-09-05|5706.86
#2014-09-08|5706.79
#2014-09-09|5699.30
#2014-09-10|5694.29
#2014-09-11|5694.25
#2014-09-12|5684.68
#2014-09-15|5682.04
#2014-09-16|5683.95
#2014-09-17|5687.98
#2014-09-18|5680.03
#2014-09-19|5683.22
#2014-09-22|5685.74
#2014-09-23|5686.58
#2014-09-24|5689.36
#2014-09-25|5694.02
#2014-09-26|5694.84
#2014-09-29|5694.28
#2014-09-30|5694.72
#2014-10-01|5700.90
#2014-10-02|5699.54
#2014-10-03|5696.53
#2014-10-06|5700.00
#2014-10-07|5705.87
#2014-10-08|5708.39
#2014-10-09|5713.59
#2014-10-10|5714.77
#2014-10-13|5713.93
#2014-10-14|5731.82
#2014-10-15|5750.62
#2014-10-16|5744.65
#2014-10-17|5734.43
#2014-10-20|5740.29
#2014-10-21|5738.93
#2014-10-22|5739.78
#2014-10-23|5734.40
#2014-10-24|5738.04
#2014-10-27|5740.84
#2014-10-28|5754.36
#2014-10-29|5757.83
#2014-10-30|5758.84
#2014-10-31|5755.17
#2014-11-03|5749.00
#2014-11-04|5754.33
#2014-11-05|5752.02
#2014-11-06|5753.03
#2014-11-07|5753.71
#2014-11-10|5754.36
#2014-11-11|5760.45
#2014-11-12|5761.62
#2014-11-13|5759.66
#2014-11-14|5760.78
#2014-11-17|5760.14
#2014-11-18|5762.75
#2014-11-19|5755.55
#2014-11-20|5759.17
#2014-11-21|5762.78
#2014-11-24|5762.25
#2014-11-25|5765.68
#2014-11-26|5769.40
#2014-11-27|5773.46
#2014-11-28|5772.64
#2014-12-01|5769.31
#2014-12-02|5762.86
#2014-12-03|5762.18
#2014-12-04|5760.49
#2014-12-05|5760.25
#2014-12-08|5763.79
#2014-12-09|5767.91
#2014-12-10|5772.05
#2014-12-11|5776.01
#2014-12-12|5780.80
#2014-12-15|5782.73
#2014-12-16|5790.51
#2014-12-17|5788.86
#2014-12-18|5777.59
#2014-12-19|5774.52
#2014-12-22|5774.20
#2014-12-23|5775.81
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|5781.81
#2014-12-30|5783.68
#2014-12-31| .
#2015-01-01| .
#2015-01-02|5789.22
#2015-01-05|5788.39
#2015-01-06| .
#2015-01-07|5797.41
#2015-01-08|5798.56
#2015-01-09|5801.50
#2015-01-12|5805.97
#2015-01-13|5802.50
#2015-01-14|5808.91
#2015-01-15|5813.74
#2015-01-16|5820.61
#2015-01-19|5823.31
#2015-01-20|5824.60
#2015-01-21|5820.89
#2015-01-22|5823.67
#2015-01-23|5837.44
#2015-01-26|5830.93
#2015-01-27|5829.09
#2015-01-28|5826.52
#2015-01-29|5831.97
#2015-01-30|5843.48
#2015-02-02|5855.43
#2015-02-03|5848.35
#2015-02-04|5845.05
#2015-02-05|5846.80
#2015-02-06|5848.18
#2015-02-09|5847.75
#2015-02-10|5842.01
#2015-02-11|5846.57
#2015-02-12|5872.15
#2015-02-13|5877.93
#2015-02-16|5875.09
#2015-02-17|5872.93
#2015-02-18|5866.42
#2015-02-19|5862.81
#2015-02-20|5857.94
#2015-02-23|5850.86
#2015-02-24|5848.50
#2015-02-25|5849.15
#2015-02-26|5851.49
#2015-02-27|5836.10
#2015-03-02|5831.47
#2015-03-03|5825.37
#2015-03-04|5822.45
#2015-03-05|5818.19
#2015-03-06|5818.92
#2015-03-09|5828.69
#2015-03-10|5836.25
#2015-03-11|5835.94
#2015-03-12|5846.69
#2015-03-13|5850.12
#2015-03-16|5852.46
#2015-03-17|5853.31
#2015-03-18|5881.46
#2015-03-19|5877.94
#2015-03-20|5882.70
#2015-03-23|5882.45
#2015-03-24|5885.94
#2015-03-25|5885.56
#2015-03-26|5884.16
#2015-03-27|5884.27
#2015-03-30|5878.86
#2015-03-31|5879.99
#2015-04-01|5882.23
#2015-04-02|5882.08
#2015-04-03| .
#2015-04-06| .
#2015-04-07|5883.61
#2015-04-08|5886.61
#2015-04-09|5886.54
#2015-04-10|5889.42
#2015-04-13|5891.30
#2015-04-14|5897.58
#2015-04-15|5899.42
#2015-04-16|5903.18
#2015-04-17|5907.71
#2015-04-20|5905.13
#2015-04-21|5898.17
#2015-04-22|5895.99
#2015-04-23|5893.26
#2015-04-24|5894.23
#2015-04-27|5895.97
#2015-04-28|5898.08
#2015-04-29|5885.44
#2015-04-30|5876.02
#2015-05-01| .
#2015-05-04|5862.37
#2015-05-05|5847.53
#2015-05-06|5837.13
#2015-05-07|5830.19
#2015-05-08|5837.71
#2015-05-11|5834.65
#2015-05-12|5830.20
#2015-05-13|5842.11
#2015-05-14| .
#2015-05-15|5842.97
#2015-05-18|5843.47
#2015-05-19|5841.83
#2015-05-20|5836.15
#2015-05-21|5833.13
#2015-05-22|5833.96
#2015-05-25|5834.00
#2015-05-26|5837.41
#2015-05-27|5838.86
#2015-05-28|5842.73
#2015-05-29|5848.18
#2015-06-01|5848.16
#2015-06-02|5831.33
#2015-06-03|5809.90
#2015-06-04|5810.37
#2015-06-05|5809.95
#2015-06-08|5806.36
#2015-06-09|5797.67
#2015-06-10|5796.46
#2015-06-11|5786.76
#2015-06-12|5787.47
#2015-06-15|5790.23
#2015-06-16|5789.57
#2015-06-17|5788.20
#2015-06-18|5797.45
#2015-06-19| .
#2015-06-22|5789.88
#2015-06-23|5789.36
#2015-06-24|5794.39
#2015-06-25|5793.30
#2015-06-26|5787.67
#2015-06-29|5796.16
#2015-06-30|5798.52
#2015-07-01|5793.93
#2015-07-02|5813.49
#2015-07-03|5825.87
#2015-07-06|5827.58
#2015-07-07|5843.12
#2015-07-08|5840.32
#2015-07-09|5839.59
#2015-07-10|5826.29
#2015-07-13|5818.68
#2015-07-14|5825.33
#2015-07-15|5829.40
#2015-07-16|5824.12
#2015-07-17|5829.03
#2015-07-20|5831.74
#2015-07-21|5831.17
#2015-07-22|5834.66
#2015-07-23|5837.75
#2015-07-24|5842.64
#2015-07-27|5844.80
#2015-07-28|5840.51
#2015-07-29|5840.63
#2015-07-30|5842.40
#2015-07-31|5840.92
#2015-08-03|5841.62
#2015-08-04|5842.50
#2015-08-05|5837.45
#2015-08-06|5843.93
#2015-08-07|5850.98
#2015-08-10|5855.83
#2015-08-11|5864.62
#2015-08-12|5871.90
#2015-08-13|5856.92
#2015-08-14|5855.68
#2015-08-17|5856.93
#2015-08-18|5857.83
#2015-08-19|5862.25
#2015-08-20|5871.96
#2015-08-21|5873.11
#2015-08-24|5883.48
#2015-08-25|5865.87
#2015-08-26|5866.75
#2015-08-27|5858.90
#2015-08-28|5862.27
#2015-08-31|5857.59
#2015-09-01|5852.06
#2015-09-02|5850.08
#2015-09-03|5852.50
#2015-09-04|5859.16
#2015-09-07|5864.72
#2015-09-08|5862.77
#2015-09-09|5859.55
#2015-09-10|5859.58
#2015-09-11|5857.78
#2015-09-14|5858.27
#2015-09-15|5842.79
#2015-09-16|5832.69
#2015-09-17|5826.26
#2015-09-18|5848.36
#2015-09-21|5843.83
#2015-09-22|5849.58
#2015-09-23|5848.28
#2015-09-24|5852.01
#2015-09-25|5841.37
#2015-09-28|5847.13
#2015-09-29|5846.68
#2015-09-30|5841.55
#2015-10-01|5849.81
#2015-10-02|5863.07
#2015-10-05|5853.10
#2015-10-06|5844.59
#2015-10-07|5841.51
#2015-10-08|5844.91
#2015-10-09|5842.45
#2015-10-12|5844.13
#2015-10-13|5840.71
#2015-10-14|5847.21
#2015-10-15|5850.83
#2015-10-16|5850.01
#2015-10-19|5849.84
#2015-10-20|5838.36
#2015-10-21|5835.18
#2015-10-22|5842.38
#2015-10-23|5839.03
#2015-10-26|5843.74
#2015-10-27|5849.44
#2015-10-28|5860.62
#2015-10-29|5849.66
#2015-10-30|5849.74
#2015-11-02|5844.39
#2015-11-03|5844.99
#2015-11-04|5843.21
#2015-11-05|5837.90
#2015-11-06|5823.17
#2015-11-09|5821.41
#2015-11-10|5826.39
#2015-11-11|5828.17
#2015-11-12|5815.41
#2015-11-13|5822.35
#2015-11-16|5824.92
#2015-11-17|5825.56
#2015-11-18|5828.18
#2015-11-19|5824.73
#2015-11-20|5831.57
#2015-11-23|5827.06
#2015-11-24|5831.13
#2015-11-25|5838.79
#2015-11-26|5844.67
#2015-11-27|5846.23
#2015-11-30|5840.82
#2015-12-01|5842.72
#2015-12-02|5844.46
#2015-12-03|5823.80
#2015-12-04|5810.03
#2015-12-07|5817.82
#2015-12-08|5816.39
#2015-12-09|5814.25
#2015-12-10|5822.25
#2015-12-11|5828.75
#2015-12-14|5828.13
#2015-12-15|5816.74
#2015-12-16|5812.51
#2015-12-17|5808.84
#2015-12-18|5814.24
#2015-12-21|5810.21
#2015-12-22|5806.58
#2015-12-23|5803.01
#2015-12-24| .
#2015-12-25| .
#2015-12-28|5801.06
#2015-12-29|5802.17
#2015-12-30|5808.38
#2015-12-31| .
#2016-01-01| .
#2016-01-04|5818.79
#2016-01-05|5825.20
#2016-01-06| .
#2016-01-07|5828.90
#2016-01-08|5832.04
#2016-01-11|5831.50
#2016-01-12|5832.89
#2016-01-13|5836.88
#2016-01-14|5846.57
#2016-01-15|5849.37
#2016-01-18|5846.24
#2016-01-19|5843.32
#2016-01-20|5855.81
#2016-01-21|5862.75
#2016-01-22|5854.10
#2016-01-25|5855.24
#2016-01-26|5856.40
#2016-01-27|5854.17
#2016-01-28|5858.52
#2016-01-29|5867.55
#2016-02-01|5868.23
#2016-02-02|5870.79
#2016-02-03|5875.46
#2016-02-04|5876.45
#2016-02-05|5877.97
#2016-02-08|5886.90
#2016-02-09|5885.80
#2016-02-10|5888.63
#2016-02-11|5898.06
#2016-02-12|5894.33
#2016-02-15|5887.75
#2016-02-16|5883.63
#2016-02-17|5884.77
#2016-02-18|5882.99
#2016-02-19|5887.02
#2016-02-22|5887.93
#2016-02-23|5882.59
#2016-02-24|5891.93
#2016-02-25|5894.16
#2016-02-26|5895.30
#2016-02-29|5893.28
#2016-03-01|5892.46
#2016-03-02|5885.92
#2016-03-03|5889.18
#2016-03-04|5887.80
#2016-03-07|5889.10
#2016-03-08|5895.33
#2016-03-09|5890.74
#2016-03-10|5889.16
#2016-03-11|5883.93
#2016-03-14|5881.97
#2016-03-15|5879.63
#2016-03-16|5880.80
#2016-03-17|5890.71
#2016-03-18|5894.70
#2016-03-21|5894.30
#2016-03-22|5896.09
#2016-03-23|5896.55
#2016-03-24|5898.40
#2016-03-25| .
#2016-03-28| .
#2016-03-29|5898.65
#2016-03-30|5895.85
#2016-03-31|5895.47
#2016-04-01|5898.53
#2016-04-04|5900.60
#2016-04-05|5906.43
#2016-04-06|5906.88
#2016-04-07|5901.99
#2016-04-08|5901.76
#2016-04-11|5902.09
#2016-04-12|5895.33
#2016-04-13|5893.11
#2016-04-14|5890.81
#2016-04-15|5892.45
#2016-04-18|5894.93
#2016-04-19|5892.39
#2016-04-20|5894.34
#2016-04-21|5884.87
#2016-04-22|5877.44
#2016-04-25|5875.03
#2016-04-26|5873.72
#2016-04-27|5878.44
#2016-04-28|5881.17
#2016-04-29|5880.73
#2016-05-02|5881.17
#2016-05-03|5890.41
#2016-05-04|5892.28
#2016-05-05| .
#2016-05-06|5896.27
#2016-05-09|5898.14
#2016-05-10|5900.60
#2016-05-11|5904.09
#2016-05-12|5903.46
#2016-05-13|5904.45
#2016-05-16|5901.69
#2016-05-17|5902.20
#2016-05-18|5900.04
#2016-05-19|5900.80
#2016-05-20|5899.63
#2016-05-23|5901.61
#2016-05-24|5900.49
#2016-05-25|5899.69
#2016-05-26|5899.88
#2016-05-27|5901.26
#2016-05-30|5897.78
#2016-05-31|5902.00
#2016-06-01|5906.37
#2016-06-02|5908.05
#2016-06-03|5916.62
#2016-06-06| .
#2016-06-07|5921.59
#2016-06-08|5928.16
#2016-06-09|5935.51
#2016-06-10|5940.81
#2016-06-13|5941.33
#2016-06-14|5942.52
#2016-06-15|5937.01
#2016-06-16|5945.55
#2016-06-17|5936.88
#2016-06-20|5929.05
#2016-06-21|5927.69
#2016-06-22|5926.21
#2016-06-23|5923.74
#2016-06-24| .
#2016-06-27|5958.22
#2016-06-28|5959.32
#2016-06-29|5967.92
#2016-06-30|5974.89
#2016-07-01|5981.69
#2016-07-04|5986.85
#2016-07-05|5994.80
#2016-07-06|5994.61
#2016-07-07|5989.58
#2016-07-08|5985.72
#2016-07-11|5989.12
#2016-07-12|5983.77
#2016-07-13|5986.93
#2016-07-14|5982.41
#2016-07-15|5980.03
#2016-07-18|5985.44
#2016-07-19|5986.64
#2016-07-20|5985.93
#2016-07-21|5984.71
#2016-07-22|5985.25
#2016-07-25|5986.30
#2016-07-26|5985.71
#2016-07-27|5988.94
#2016-07-28|5998.52
#2016-07-29|5999.98
#2016-08-01|6009.14
#2016-08-02|6000.49
#2016-08-03|6000.25
#2016-08-04|6002.24
#2016-08-05|6004.67
#2016-08-08|6001.45
#2016-08-09|6002.03
#2016-08-10|6009.12
#2016-08-11|6008.20
#2016-08-12|6010.04
#2016-08-15|6008.09
#2016-08-16|6007.47
#2016-08-17|6006.51
#2016-08-18|6006.24
#2016-08-19|6000.97
#2016-08-22|6002.10
#2016-08-23|6006.49
#2016-08-24|6005.50
#2016-08-25|6004.68
#2016-08-26|6005.81
#2016-08-29|6002.73
#2016-08-30|6006.40
#2016-08-31|6006.60
#2016-09-01|6002.30
#2016-09-02|6000.10
#2016-09-05|6000.15
#2016-09-06|6000.36
#2016-09-07|6000.30
#2016-09-08|5994.94
#2016-09-09|5983.50
#2016-09-12|5979.63
#2016-09-13|5983.39
#2016-09-14|5983.12
#2016-09-15|5980.34
#2016-09-16|5984.25
#2016-09-19|5982.50
#2016-09-20|5985.13
#2016-09-21|5984.33
#2016-09-22|5991.34
#2016-09-23|5994.92
#2016-09-26|5997.81
#2016-09-27|6005.08
#2016-09-28|6004.19
#2016-09-29|6000.07
#2016-09-30|6002.67
#2016-10-03|6001.04
#2016-10-04|5999.03
#2016-10-05|5990.57
#2016-10-06|5987.95
#2016-10-07|5987.05
#2016-10-10|5983.30
#2016-10-11|5993.50
#2016-10-12|5993.02
#2016-10-13|5992.65
#2016-10-14|5988.51
#2016-10-17|5987.85
#2016-10-18|5989.25
#2016-10-19|5992.28
#2016-10-20|5994.75
#2016-10-21|6000.59
#2016-10-24|6003.33
#2016-10-25|6001.79
#2016-10-26|5996.81
#2016-10-27|5993.25
#2016-10-28|5994.64
#2016-10-31|5996.74
#2016-11-01|5992.37
#2016-11-02|5996.40
#2016-11-03|5994.39
#2016-11-04|5994.64
#2016-11-07|5993.43
#2016-11-08|5992.49
#2016-11-09|5988.74
#2016-11-10|5965.51
#2016-11-11|5961.60
#2016-11-14|5951.09
#2016-11-15|5957.43
#2016-11-16|5953.66
#2016-11-17|5956.55
#2016-11-18|5956.10
#2016-11-21|5954.62
#2016-11-22|5961.18
#2016-11-23|5956.35
#2016-11-24|5956.36
#2016-11-25|5956.49
#2016-11-28|5956.90
#2016-11-29|5959.42
#2016-11-30|5957.03
#2016-12-01|5948.84
#2016-12-02|5948.61
#2016-12-05|5940.51
#2016-12-06|5940.79
#2016-12-07|5945.70
#2016-12-08|5939.39
#2016-12-09|5946.36
#2016-12-12|5941.67
#2016-12-13|5944.80
#2016-12-14|5949.74
#2016-12-15|5942.58
#2016-12-16|5941.31
#2016-12-19|5939.95
#2016-12-20|5932.69
#2016-12-21|5933.97
#2016-12-22|5934.35
#2016-12-23|5938.40
#2016-12-26| .
#2016-12-27|5945.87
#2016-12-28|5945.05
#2016-12-29|5948.12
#2016-12-30|5947.14
#2017-01-02|5948.74
#2017-01-03|5942.53
#2017-01-04|5943.57
#2017-01-05|5941.11
#2017-01-06| .
#2017-01-09|5942.22
#2017-01-10|5943.73
#2017-01-11|5944.76
#2017-01-12|5941.21
#2017-01-13|5933.12
#2017-01-16|5934.62
#2017-01-17|5936.71
#2017-01-18|5934.83
#2017-01-19|5930.23
#2017-01-20|5926.40
#2017-01-23|5929.45
#2017-01-24|5929.21
#2017-01-25|5919.33
#2017-01-26|5916.78
#2017-01-27|5916.59
#2017-01-30|5913.52
#2017-01-31|5915.28
#2017-02-01|5912.77
#2017-02-02|5920.23
#2017-02-03|5920.30
#2017-02-06|5920.47
#2017-02-07|5925.28
#2017-02-08|5930.35
#2017-02-09|5931.54
#2017-02-10|5930.34
#2017-02-13|5923.89
#2017-02-14|5917.31
#2017-02-15|5920.64
#2017-02-16|5922.75
#2017-02-17|5932.69
#2017-02-20|5935.39
#2017-02-21|5937.32
#2017-02-22|5942.05
#2017-02-23|5944.47
#2017-02-24|5952.22
#2017-02-27|5954.74
#2017-02-28|5953.80
#2017-03-01|5940.65
#2017-03-02|5935.55
#2017-03-03|5930.47
#2017-03-06|5933.54
#2017-03-07|5937.01
#2017-03-08|5929.65
#2017-03-09|5926.43
#2017-03-10|5917.80
#2017-03-13|5915.94
#2017-03-14|5915.72
#2017-03-15|5918.89
#2017-03-16|5915.92
#2017-03-17|5917.69
#2017-03-20|5916.51
#2017-03-21|5914.98
#2017-03-22|5924.60
#2017-03-23|5927.77
#2017-03-24|5928.63
#2017-03-27|5934.31
#2017-03-28|5934.66
#2017-03-29|5940.32
#2017-03-30|5940.22
#2017-03-31|5943.77
#2017-04-03|5943.59
#2017-04-04|5949.85
#2017-04-05|5946.67
#2017-04-06|5950.37
#2017-04-07|5955.19
#2017-04-10|5955.21
#2017-04-11|5956.47
#2017-04-12|5955.52
#2017-04-13|5963.77
#2017-04-14| .
#2017-04-17| .
#2017-04-18|5961.77
#2017-04-19|5961.27
#2017-04-20|5958.81
#2017-04-21|5960.95
#2017-04-24|5951.31
#2017-04-25|5944.50
#2017-04-26|5940.70
#2017-04-27|5955.04
#2017-04-28|5955.54
#2017-05-01| .
#2017-05-02|5953.91
#2017-05-03|5956.30
#2017-05-04|5950.85
#2017-05-05|5944.05
#2017-05-08|5943.42
#2017-05-09|5941.59
#2017-05-10|5947.10
#2017-05-11|5946.13
#2017-05-12|5953.91
#2017-05-15|5954.09
#2017-05-16|5956.72
#2017-05-17|5962.30
#2017-05-18|5967.94
#2017-05-19|5969.05
#2017-05-22|5967.47
#2017-05-23|5966.67
#2017-05-24|5969.88
#2017-05-25| .
#2017-05-26|5971.12
#2017-05-29|5973.62
#2017-05-30|5974.74
#2017-05-31|5976.32
#2017-06-01|5976.87
#2017-06-02|5980.61
#2017-06-05|5978.58
#2017-06-06| .
#2017-06-07|5980.87
#2017-06-08|5982.30
#2017-06-09|5983.50
#2017-06-12|5988.77
#2017-06-13|5984.54
#2017-06-14|5985.90
#2017-06-15|5976.73
#2017-06-16|5976.53
#2017-06-19|5977.60
#2017-06-20|5979.86
#2017-06-21|5979.06
#2017-06-22|5981.91
#2017-06-23| .
#2017-06-26|5981.59
#2017-06-27|5972.96
#2017-06-28|5963.77
#2017-06-29|5955.67
#2017-06-30|5949.57
#2017-07-03|5952.33
#2017-07-04|5960.04
#2017-07-05|5957.11
#2017-07-06|5947.18
#2017-07-07|5951.90
#2017-07-10|5953.79
#2017-07-11|5954.86
#2017-07-12|5959.33
#2017-07-13|5950.61
#2017-07-14|5949.39
#2017-07-17|5947.52
#2017-07-18|5954.46
#2017-07-19|5959.28
#2017-07-20|5959.40
#2017-07-21|5964.47
#2017-07-24|5963.22
#2017-07-25|5959.42
#2017-07-26|5961.45
#2017-07-27|5962.34
#2017-07-28|5951.58
#2017-07-31|5946.91
#2017-08-01|5948.62
#2017-08-02|5953.43
#2017-08-03|5955.04
#2017-08-04|5953.74
#2017-08-07|5957.21
#2017-08-08|5959.10
#2017-08-09|5965.08
#2017-08-10|5962.91
#2017-08-11|5964.84
#2017-08-14|5960.03
#2017-08-15|5946.32
#2017-08-16|5947.86
#2017-08-17|5950.96
#2017-08-18|5957.54
#2017-08-21|5960.62
#2017-08-22|5957.36
#2017-08-23|5958.54
#2017-08-24|5962.59
#2017-08-25|5960.74
#2017-08-28|5961.95
#2017-08-29|5966.10
#2017-08-30|5962.63
#2017-08-31|5962.94
#2017-09-01|5958.00
#2017-09-04|5956.32
#2017-09-05|5958.68
#2017-09-06|5961.03
#2017-09-07|5968.17
#2017-09-08|5973.58
#2017-09-11|5974.22
#2017-09-12|5965.37
#2017-09-13|5964.23
#2017-09-14|5960.36
#2017-09-15|5955.85
#2017-09-18|5953.09
#2017-09-19|5956.04
#2017-09-20|5956.79
#2017-09-21|5953.69
#2017-09-22|5951.94
#2017-09-25|5955.98
#2017-09-26|5953.36
#2017-09-27|5945.67
#2017-09-28|5945.66
#2017-09-29|5950.47
#2017-10-02|5949.69
#2017-10-03|5946.70
#2017-10-04|5949.50
#2017-10-05|5950.76
#2017-10-06|5946.35
#2017-10-09|5948.69
#2017-10-10|5948.40
#2017-10-11|5944.59
#2017-10-12|5952.50
#2017-10-13|5958.82
#2017-10-16|5961.40
#2017-10-17|5961.73
#2017-10-18|5960.76
#2017-10-19|5964.65
#2017-10-20|5959.56
#2017-10-23|5960.05
#2017-10-24|5955.55
#2017-10-25|5950.42
#2017-10-26|5958.47
#2017-10-27|5964.83
#2017-10-30|5968.75
#2017-10-31|5971.17
#2017-11-01|5970.16
#2017-11-02|5973.77
#2017-11-03|5975.00
#2017-11-06|5977.38
#2017-11-07|5976.65
#2017-11-08|5976.56
#2017-11-09|5970.59
#2017-11-10|5969.73
#2017-11-13|5970.69
#2017-11-14|5977.03
#2017-11-15|5982.50
#2017-11-16|5982.17
#2017-11-17|5983.29
#2017-11-20|5984.39
#2017-11-21|5986.70
#2017-11-22|5985.37
#2017-11-23|5990.80
#2017-11-24|5987.90
#2017-11-27|5989.50
#2017-11-28|5990.95
#2017-11-29|5985.27
#2017-11-30|5985.78
#2017-12-01|5987.69
#2017-12-04|5990.23
#2017-12-05|5991.13
#2017-12-06|5992.45
#2017-12-07|5991.69
#2017-12-08|5992.65
#2017-12-11|5995.55
#2017-12-12|5986.98
#2017-12-13|5986.76
#2017-12-14|5979.87
#2017-12-15|5979.37
#2017-12-18|5978.03
#2017-12-19|5972.66
#2017-12-20|5969.01
#2017-12-21|5968.33
#2017-12-22|5971.75
#2017-12-25| .
#2017-12-26| .
#2017-12-27|5973.09
#2017-12-28|5970.68
#2017-12-29|5963.83
#2018-01-01| .
#2018-01-02|5961.59
#2018-01-03|5965.57
#2018-01-04|5964.65
#2018-01-05|5969.30
#2018-01-08|5970.95
#2018-01-09|5968.30
#2018-01-10|5958.27
#2018-01-11|5949.98
#2018-01-12|5949.51
#2018-01-15|5952.28
#2018-01-16|5956.11
#2018-01-17|5953.11
#2018-01-18|5951.22
#2018-01-19|5951.74
#2018-01-22|5949.54
#2018-01-23|5954.59
#2018-01-24|5952.74
#2018-01-25|5947.09
#2018-01-26|5946.23
#2018-01-29|5939.79
#2018-01-30|5942.64
#2018-01-31|5946.24
#2018-02-01|5943.40
#2018-02-02|5938.09
#2018-02-05|5940.43
#2018-02-06|5945.66
#2018-02-07|5945.57
#2018-02-08|5935.89
#2018-02-09|5940.48
#2018-02-12|5940.44
#2018-02-13|5941.79
#2018-02-14|5938.16
#2018-02-15|5937.31
#2018-02-16|5942.89
#2018-02-19|5942.46
#2018-02-20|5954.32
#2018-02-21|5957.91
#2018-02-22|5960.65
#2018-02-23|5968.52
#2018-02-26|5966.95
#2018-02-27|5965.60
#2018-02-28|5967.91
#2018-03-01|5971.08
#2018-03-02|5970.40
#2018-03-05|5969.77
#2018-03-06|5963.74
#2018-03-07|5965.64
#2018-03-08|5964.70
#2018-03-09|5966.27
#2018-03-12|5970.48
#2018-03-13|5969.18
#2018-03-14|5974.62
#2018-03-15|5976.50
#2018-03-16|5979.19
#2018-03-19|5976.51
#2018-03-20|5975.40
#2018-03-21|5972.99
#2018-03-22|5980.90
#2018-03-23|5979.77
#2018-03-26|5979.10
#2018-03-27|5981.23
#2018-03-28|5985.30
#2018-03-29|5986.97
#2018-03-30| .
#2018-04-02|5986.97
#2018-04-03|5989.38
#2018-04-04|5991.24
#2018-04-05|5988.53
#2018-04-06|5989.72
#2018-04-09|5991.33
#2018-04-10|5990.25
#2018-04-11|5992.11
#2018-04-12|5997.91
#2018-04-13|5996.76
#2018-04-16|5994.84
#2018-04-17|5997.68
#2018-04-18|5997.66
#2018-04-19|5987.09
#2018-04-20|5984.98
#2018-04-23|5981.04
#2018-04-24|5979.29
#2018-04-25|5979.49
#2018-04-26|5987.74
#2018-04-27|5993.19
#2018-04-30|5992.76
#2018-05-01| .
#2018-05-02|5994.39
#2018-05-03|5998.76
#2018-05-04|5995.94
#2018-05-07|5996.69
#2018-05-08|5991.77
#2018-05-09|5986.15
#2018-05-10| .
#2018-05-11|5986.27
#2018-05-14|5982.29
#2018-05-15|5980.77
#2018-05-16|5985.83
#2018-05-17|5986.85
#2018-05-18|5987.55
#2018-05-21|5991.07
#2018-05-22|5990.88
#2018-05-23|5997.00
#2018-05-24|6000.88
#2018-05-25|6015.47
#2018-05-28|6021.33
#2018-05-29|6025.23
#2018-05-30|6022.01
#2018-05-31|6020.85
#2018-06-01|6012.79
#2018-06-04|6009.31
#2018-06-05|6010.04
#2018-06-06| .
#2018-06-07|5997.31
#2018-06-08|6003.82
#2018-06-11|5998.98
#2018-06-12|5999.68
#2018-06-13|6001.48
#2018-06-14|6008.26
#2018-06-15|6017.72
#2018-06-18|6019.95
#2018-06-19|6025.03
#2018-06-20|6022.62
#2018-06-21|6024.20
#2018-06-22| .
#2018-06-25|6024.28
#2018-06-26|6020.26
#2018-06-27|6021.60
#2018-06-28|6022.27
#2018-06-29|6022.36
#2018-07-02|6026.10
#2018-07-03|6019.49
#2018-07-04|6013.67
#2018-07-05|6011.80
#2018-07-06|6015.62
#2018-07-09|6016.40
#2018-07-10|6015.84
#2018-07-11|6017.50
#2018-07-12|6022.84
#2018-07-13|6027.13
#2018-07-16|6026.08
#2018-07-17|6026.37
#2018-07-18|6028.18
#2018-07-19|6028.31
#2018-07-20|6027.59
#2018-07-23|6023.21
#2018-07-24|6021.69
#2018-07-25|6019.82
#2018-07-26|6016.63
#2018-07-27|6014.72
#2018-07-30|6003.87
#2018-07-31|6005.54
#2018-08-01|6002.82
#2018-08-02|6004.70
#2018-08-03|6009.50
#2018-08-06|6012.63
#2018-08-07|6011.77
#2018-08-08|6014.76
#2018-08-09|6018.66
#2018-08-10|6026.26
#2018-08-13|6025.69
#2018-08-14|6023.89
#2018-08-15|6024.14
#2018-08-16|6022.92
#2018-08-17|6024.11
#2018-08-20|6024.17
#2018-08-21|6021.70
#2018-08-22|6023.36
#2018-08-23|6023.82
#2018-08-24|6022.21
#2018-08-27|6020.61
#2018-08-28|6019.03
#2018-08-29|6017.05
#2018-08-30|6016.98
#2018-08-31|6019.94
#2018-09-03|6020.49
#2018-09-04|6015.61
#2018-09-05|6011.41
#2018-09-06|6010.86
#2018-09-07|6008.20
#2018-09-10|6006.45
#2018-09-11|6006.84
#2018-09-12|6010.21
#2018-09-13|6007.38
#2018-09-14|6006.68
#2018-09-17|5999.14
#2018-09-18|5996.24
#2018-09-19|5992.73
#2018-09-20|5993.14
#2018-09-21|5997.32
#2018-09-24|5990.44
#2018-09-25|5987.62
#2018-09-26|5988.94
#2018-09-27|5988.75
#2018-09-28|5993.25
#2018-10-01|5987.77
#2018-10-02|5993.81
#2018-10-03|5990.84
#2018-10-04|5984.88
#2018-10-05|5979.76
#2018-10-08|5981.29
#2018-10-09|5981.47
#2018-10-10|5978.65
#2018-10-11|5973.35
#2018-10-12|5974.11
#2018-10-15|5976.61
#2018-10-16|5976.55
#2018-10-17|5978.65
#2018-10-18|5978.37
#2018-10-19|5981.57
#2018-10-22|5977.59
#2018-10-23|5981.95
#2018-10-24|5986.57
#2018-10-25|5988.61
#2018-10-26|5994.36
#2018-10-29|5991.42
#2018-10-30|5994.00
#2018-10-31|5992.70
#2018-11-01|5989.16
#2018-11-02|5985.73
#2018-11-05|5987.37
#2018-11-06|5988.86
#2018-11-07|5987.42
#2018-11-08|5983.70
#2018-11-09|5987.08
#2018-11-12|5989.81
#2018-11-13|5990.17
#2018-11-14|5992.89
#2018-11-15|5998.68
#2018-11-16|5999.78
#2018-11-19|5997.90
#2018-11-20|6001.56
#2018-11-21|6000.52
#2018-11-22|6001.42
#2018-11-23|6004.21
#2018-11-26|6001.98
#2018-11-27|6005.43
#2018-11-28|6006.39
#2018-11-29|6012.39
#2018-11-30|6013.39
#2018-12-03|6010.56
#2018-12-04|6013.78
#2018-12-05|6013.35
#2018-12-06|6017.26
#2018-12-07|6014.14
#2018-12-10|6013.59
#2018-12-11|6014.20
#2018-12-12|6020.80
#2018-12-13|6019.26
#2018-12-14|6019.10
#2018-12-17|6017.12
#2018-12-18|6016.82
#2018-12-19|6016.07
#2018-12-20|6014.21
#2018-12-21|6015.70
#2018-12-24| .
#2018-12-25| .
#2018-12-26|6015.70
#2018-12-27|6017.93
#2018-12-28|6015.74
#2018-12-31| .
#2019-01-01| .
#2019-01-02|6026.19
#2019-01-03|6027.48
#2019-01-04|6026.26
#2019-01-07|6024.49
#2019-01-08|6021.40
#2019-01-09|6018.76
#2019-01-10|6020.18
#2019-01-11|6023.71
#2019-01-14|6024.13
#2019-01-15|6023.40
#2019-01-16|6019.12
#2019-01-17|6018.45
#2019-01-18|6016.11
#2019-01-21|6015.18
#2019-01-22|6017.83
#2019-01-23|6018.13
#2019-01-24|6024.05
#2019-01-25|6022.91
#2019-01-28|6020.71
#2019-01-29|6021.10
#2019-01-30|6024.87
#2019-01-31|6029.55
#2019-02-01|6030.61
#2019-02-04|6028.41
#2019-02-05|6028.00
#2019-02-06|6031.09
#2019-02-07|6036.80
#2019-02-08|6044.98
#2019-02-11|6042.64
#2019-02-12|6039.77
#2019-02-13|6034.84
#2019-02-14|6036.95
#2019-02-15|6034.04
#2019-02-18|6033.05
#2019-02-19|6043.27
#2019-02-20|6046.12
#2019-02-21|6042.30
#2019-02-22|6046.16
#2019-02-25|6044.38
#2019-02-26|6046.45
#2019-02-27|6042.42
#2019-02-28|6032.47
#2019-03-01|6028.08
#2019-03-04|6030.02
#2019-03-05|6029.33
#2019-03-06|6034.81
#2019-03-07|6044.71
#2019-03-08|6048.06
#2019-03-11|6049.41
#2019-03-12|6050.41
#2019-03-13|6050.79
#2019-03-14|6047.83
#2019-03-15|6045.03
#2019-03-18|6044.63
#2019-03-19|6043.29
#2019-03-20|6044.73
#2019-03-21|6052.23
#2019-03-22|6062.87
#2019-03-25|6060.52
#2019-03-26|6061.79
#2019-03-27|6072.93
#2019-03-28|6072.37
#2019-03-29|6067.11
#2019-04-01|6063.80
#2019-04-02|6062.33
#2019-04-03|6056.26
#2019-04-04|6056.39
#2019-04-05|6055.71
#2019-04-08|6055.42
#2019-04-09|6057.90
#2019-04-10|6063.81
#2019-04-11|6061.69
#2019-04-12|6055.55
#2019-04-15|6052.93
#2019-04-16|6053.94
#2019-04-17|6050.99
#2019-04-18|6053.76
#2019-04-19| .
#2019-04-22| .
#2019-04-23|6053.51
#2019-04-24|6058.69
#2019-04-25|6077.10
#2019-04-26|6083.36
#2019-04-29|6081.05
#2019-04-30|6078.32
#2019-05-01| .
#2019-05-02|6080.55
#2019-05-03|6077.98
#2019-05-06|6078.91
#2019-05-07|6087.89
#2019-05-08|6090.04
#2019-05-09|6094.60
#2019-05-10|6093.68
#2019-05-13|6094.97
#2019-05-14|6095.40
#2019-05-15|6099.60
#2019-05-16|6097.58
#2019-05-17|6098.06
#2019-05-20|6094.81
#2019-05-21|6093.31
#2019-05-22|6092.01
#2019-05-23|6093.63
#2019-05-24|6093.04
#2019-05-27|6095.19
#2019-05-28|6096.59
#2019-05-29|6098.73
#2019-05-30| .
#2019-05-31|6104.00
#2019-06-03|6108.70
#2019-06-04|6112.45
#2019-06-05|6110.65
#2019-06-06| .
#2019-06-07|6119.63
#2019-06-10|6117.15
#2019-06-11|6124.53
#2019-06-12|6126.83
#2019-06-13|6131.50
#2019-06-14|6124.79
#2019-06-17|6121.78
#2019-06-18|6141.28
#2019-06-19|6135.47
#2019-06-20|6137.09
#2019-06-21| .
#2019-06-24|6135.42
#2019-06-25|6138.11
#2019-06-26|6136.33
#2019-06-27|6131.79
#2019-06-28|6131.90
#2019-07-01|6131.76
#2019-07-02|6132.41
#2019-07-03|6132.50
#2019-07-04|6134.90
#2019-07-05|6129.98
#2019-07-08|6129.41
#2019-07-09|6120.45
#2019-07-10|6112.71
#2019-07-11|6106.88
#2019-07-12|6100.44
#2019-07-15|6106.92
#2019-07-16|6112.74
#2019-07-17|6120.14
#2019-07-18|6123.64
#2019-07-19|6127.67
#2019-07-22|6130.19
#2019-07-23|6131.68
#2019-07-24|6137.04
#2019-07-25|6136.14
#2019-07-26|6141.82
#2019-07-29|6145.18
#2019-07-30|6157.62
#2019-07-31|6160.18
#2019-08-01|6158.02
#2019-08-02|6165.17
#2019-08-05|6171.00
#2019-08-06|6168.60
#2019-08-07|6180.27
#2019-08-08|6170.96
#2019-08-09|6172.33
#2019-08-12|6176.05
#2019-08-13|6176.59
#2019-08-14|6185.28
#2019-08-15|6196.71
#2019-08-16|6202.10
#2019-08-19|6191.36
#2019-08-20|6193.92
#2019-08-21|6185.89
#2019-08-22|6181.88
#2019-08-23|6183.25
#2019-08-26|6185.77
#2019-08-27|6189.82
#2019-08-28|6197.99
#2019-08-29|6196.90
#2019-08-30|6198.44
#2019-09-02|6195.21
#2019-09-03|6198.89
#2019-09-04|6192.29
#2019-09-05|6168.92
#2019-09-06|6168.75
#2019-09-09|6160.42
#2019-09-10|6169.72
#2019-09-11|6166.95
#2019-09-12|6160.55
#2019-09-13|6148.30
#2019-09-16|6146.69
#2019-09-17|6156.39
#2019-09-18|6163.29
#2019-09-19|6155.10
#2019-09-20|6153.26
#2019-09-23|6161.95
#2019-09-24|6165.63
#2019-09-25|6168.00
#2019-09-26|6165.82
#2019-09-27|6168.04
#2019-09-30|6166.69
#2019-10-01|6170.61
#2019-10-02|6174.11
#2019-10-03|6186.93
#2019-10-04|6183.40
#2019-10-07|6183.62
#2019-10-08|6184.33
#2019-10-09|6179.49
#2019-10-10|6160.41
#2019-10-11|6149.20
#2019-10-14|6149.47
#2019-10-15|6146.59
#2019-10-16|6134.50
#2019-10-17|6136.78
#2019-10-18|6130.68
#2019-10-21|6122.62
#2019-10-22|6125.89
#2019-10-23|6122.19
#2019-10-24|6116.59
#2019-10-25|6113.20
#2019-10-28|6107.22
#2019-10-29|6112.63
#2019-10-30|6113.67
#2019-10-31|6122.03
#2019-11-01|6120.91
#2019-11-04|6112.81
#2019-11-05|6104.67
#2019-11-06|6105.43
#2019-11-07|6099.66
#2019-11-08|6096.37
#2019-11-11|6096.93
#2019-11-12|6096.86
#2019-11-13|6104.71
#2019-11-14|6107.95
#2019-11-15|6105.76
#2019-11-18|6107.24
#2019-11-19|6107.12
#2019-11-20|6111.44
#2019-11-21|6106.68
#2019-11-22|6106.94
#2019-11-25|6107.17
#2019-11-26|6106.54
#2019-11-27|6104.06
#2019-11-28|6101.32
#2019-11-29|6095.88
#2019-12-02|6090.27
#2019-12-03|6097.09
#2019-12-04|6096.92
#2019-12-05|6092.64
#2019-12-06|6094.79
#2019-12-09|6098.91
#2019-12-10|6098.82
#2019-12-11|6098.04
#2019-12-12|6094.80
#2019-12-13|6091.26
#2019-12-16|6096.02
#2019-12-17|6097.25
#2019-12-18|6094.39
#2019-12-19|6088.22
#2019-12-20|6087.10
#2019-12-23|6089.13
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|6086.92
#2019-12-30|6080.74
#2019-12-31| .
#2020-01-01| .
#2020-01-02|6080.05
#2020-01-03|6085.09
#2020-01-06| .
#2020-01-07|6086.36
#2020-01-08|6084.27
#2020-01-09|6079.37
#2020-01-10|6078.16
#2020-01-13|6076.36
#2020-01-14|6076.61
#2020-01-15|6082.05
#2020-01-16|6083.48
#2020-01-17|6082.89
#2020-01-20|6083.17
#2020-01-21|6085.22
#2020-01-22|6088.96
#2020-01-23|6092.42
#2020-01-24|6094.57
#2020-01-27|6105.04
#2020-01-28|6104.37
#2020-01-29|6107.29
#2020-01-30|6110.64
#2020-01-31|6114.62
#2020-02-03|6113.64
#2020-02-04|6106.28
#2020-02-05|6098.63
#2020-02-06|6097.74
#2020-02-07|6101.38
#2020-02-10|6103.20
#2020-02-11|6105.10
#2020-02-12|6104.99
#2020-02-13|6107.08
#2020-02-14|6108.86
#2020-02-17|6108.73
#2020-02-18|6110.36
#2020-02-19|6121.13
#2020-02-20|6127.07
#2020-02-21|6130.76
#2020-02-24|6138.42
#2020-02-25|6138.93
#2020-02-26|6137.59
#2020-02-27|6143.89
#2020-02-28|6151.16
#2020-03-02|6162.29
#2020-03-03|6152.23
#2020-03-04|6154.72
#2020-03-05|6160.33
#2020-03-06|6168.07
#2020-03-09|6188.98
#2020-03-10|6166.18
#2020-03-11|6161.62
#2020-03-12|6147.36
#2020-03-13|6114.72
#2020-03-16|6087.05
#2020-03-17|6105.16
#2020-03-18|6088.56
#2020-03-19|6071.02
#2020-03-20|6079.34
#2020-03-23|6085.09
#2020-03-24|6085.23
#2020-03-25|6081.85
#2020-03-26|6087.55
#2020-03-27|6102.88
#2020-03-30|6115.60
#2020-03-31|6113.22
#2020-04-01|6115.36
#2020-04-02|6120.69
#2020-04-03|6121.20
#2020-04-06|6117.08
#2020-04-07|6105.95
#2020-04-08|6098.81
#2020-04-09|6095.99
#2020-04-10| .
#2020-04-13| .
#2020-04-14|6104.02
#2020-04-15|6113.90
#2020-04-16|6111.58
#2020-04-17|6110.34
#2020-04-20|6107.13
#2020-04-21|6107.52
#2020-04-22|6103.15
#2020-04-23|6103.79
#2020-04-24|6109.67
#2020-04-27|6115.94
#2020-04-28|6117.75
#2020-04-29|6124.93
#2020-04-30|6122.59
#2020-05-01| .
#2020-05-04|6125.60
#2020-05-05|6128.23
#2020-05-06|6122.24
#2020-05-07|6122.99
#2020-05-08|6121.46
#2020-05-11|6116.18
#2020-05-12|6114.06
#2020-05-13|6122.91
#2020-05-14|6127.71
#2020-05-15|6127.85
#2020-05-18|6126.43
#2020-05-19|6122.40
#2020-05-20|6121.37
#2020-05-21| .
#2020-05-22|6123.80
#2020-05-25|6124.19
#2020-05-26|6119.69
#2020-05-27|6118.70
#2020-05-28|6119.75
#2020-05-29|6119.08
#2020-06-01|6114.68
#2020-06-02|6114.63
#2020-06-03|6109.12
#2020-06-04|6105.65
#2020-06-05|6104.95
#2020-06-08|6102.34
#2020-06-09|6104.51
#2020-06-10|6100.73
#2020-06-11|6112.12
#2020-06-12|6115.51
#2020-06-15|6119.66
#2020-06-16|6117.50
#2020-06-17|6120.23
#2020-06-18|6120.01
#2020-06-19| .
#2020-06-22|6128.24
#2020-06-23|6125.50
#2020-06-24|6125.33
#2020-06-25|6132.88
#2020-06-26|6135.19
#2020-06-29|6133.43
#2020-06-30|6135.58
#2020-07-01|6136.51
#2020-07-02|6139.67
#2020-07-03|6140.91
#2020-07-06|6140.00
#2020-07-07|6138.88
#2020-07-08|6141.36
#2020-07-09|6142.42
#2020-07-10|6145.32
#2020-07-13|6139.33
#2020-07-14|6140.63
#2020-07-15|6140.26
#2020-07-16|6141.82
#2020-07-17|6141.17
#2020-07-20|6142.39
#2020-07-21|6142.68
#2020-07-22|6146.37
#2020-07-23|6145.02
#2020-07-24|6140.09
#2020-07-27|6139.66
#2020-07-28|6141.26
#2020-07-29|6140.64
#2020-07-30|6142.02
#2020-07-31|6138.54
#2020-08-03|6137.84
#2020-08-04|6140.30
#2020-08-05|6138.86
#2020-08-06|6141.75
#2020-08-07|6143.38
#2020-08-10|6144.04
#2020-08-11|6141.22
#2020-08-12|6137.43
#2020-08-13|6134.99
#2020-08-14|6136.16
#2020-08-17|6137.17
#2020-08-18|6139.43
#2020-08-19|6141.66
#2020-08-20|6144.89
#2020-08-21|6147.29
#2020-08-24|6147.14
#2020-08-25|6141.55
#2020-08-26|6139.04
#2020-08-27|6140.06
#2020-08-28|6137.39
#2020-08-31|6135.30
#2020-09-01|6136.85
#2020-09-02|6144.80
#2020-09-03|6149.16
#2020-09-04|6147.94
#2020-09-07|6148.75
#2020-09-08|6153.77
#2020-09-09|6151.24
#2020-09-10|6147.78
#2020-09-11|6151.12
#2020-09-14|6153.53
#2020-09-15|6152.87
#2020-09-16|6153.70
#2020-09-17|6154.25
#2020-09-18|6153.64
#2020-09-21|6157.06
#2020-09-22|6154.20
#2020-09-23|6153.70
#2020-09-24|6154.88
#2020-09-25|6156.07
#2020-09-28|6156.82
#2020-09-29|6157.18
#2020-09-30|6155.61
#2020-10-01|6155.06
#2020-10-02|6155.08
#2020-10-05|6152.40
#2020-10-06|6151.08
#2020-10-07|6149.74
#2020-10-08|6151.58
#2020-10-09|6154.20
#2020-10-12|6155.58
#2020-10-13|6160.51
#2020-10-14|6164.20
#2020-10-15|6167.34
#2020-10-16|6165.86
#2020-10-19|6164.07
#2020-10-20|6162.45
#2020-10-21|6159.95
#2020-10-22|6157.98
#2020-10-23|6153.87
#2020-10-26|6153.61
#2020-10-27|6157.16
#2020-10-28|6159.95
#2020-10-29|6161.74
#2020-10-30|6162.59
#2020-11-02|6161.06
#2020-11-03|6158.91
#2020-11-04|6159.38
#2020-11-05|6158.05
#2020-11-06|6157.77
#2020-11-09|6149.21
#2020-11-10|6143.80
#2020-11-11|6147.07
#2020-11-12|6148.51
#2020-11-13|6152.78
#2020-11-16|6150.99
#2020-11-17|6151.70
#2020-11-18|6152.17
#2020-11-19|6154.97
#2020-11-20|6156.53
#2020-11-23|6158.47
#2020-11-24|6158.12
#2020-11-25|6156.97
#2020-11-26|6162.16
#2020-11-27|6162.11
#2020-11-30|6161.30
#2020-12-01|6155.48
#2020-12-02|6154.37
#2020-12-03|6156.03
#2020-12-04|6155.09
#2020-12-07|6160.63
#2020-12-08|6165.12
#2020-12-09|6164.95
#2020-12-10|6167.78
#2020-12-11|6173.38
#2020-12-14|6174.02
#2020-12-15|6175.34
#2020-12-16|6166.66
#2020-12-17|6167.82
#2020-12-18|6163.83
#2020-12-21|6163.44
#2020-12-22|6161.67
#2020-12-23|6161.49
#2020-12-24| .
#2020-12-25| .
#2020-12-28|6157.12
#2020-12-29|6158.84
#2020-12-30|6156.98
#2020-12-31| .
#2021-01-01| .
#2021-01-04|6160.49
#2021-01-05|6159.71
#2021-01-06| .
#2021-01-07|6153.06
#2021-01-08|6150.52
#2021-01-11|6148.54
#2021-01-12|6144.15
#2021-01-13|6149.31
#2021-01-14|6155.95
#2021-01-15|6153.94
#2021-01-18|6152.02
#2021-01-19|6150.75
#2021-01-20|6151.14
#2021-01-21|6148.68
#2021-01-22|6151.11
#2021-01-25|6155.80
#2021-01-26|6155.95
#2021-01-27|6158.85
#2021-01-28|6157.87
#2021-01-29|6152.40
#2021-02-01|6151.72
#2021-02-02|6149.88
#2021-02-03|6147.10
#2021-02-04|6144.68
#2021-02-05|6144.38
#2021-02-08|6138.92
#2021-02-09|6138.06
#2021-02-10|6139.85
#2021-02-11|6140.27
#2021-02-12|6135.41
#2021-02-15|6128.38
#2021-02-16|6123.70
#2021-02-17|6122.78
#2021-02-18|6119.44
#2021-02-19|6117.59
#2021-02-22|6121.46
#2021-02-23|6115.49
#2021-02-24|6113.54
#2021-02-25|6099.78
#2021-02-26|6101.55
#2021-03-01|6108.00
#2021-03-02|6107.59
#2021-03-03|6102.86
#2021-03-04|6099.85
#2021-03-05|6094.42
#2021-03-08|6093.18
#2021-03-09|6100.51
#2021-03-10|6103.56
#2021-03-11|6110.60
#2021-03-12|6104.82
#2021-03-15|6106.98
#2021-03-16|6109.08
#2021-03-17|6104.14
#2021-03-18|6098.90
#2021-03-19|6102.10
#2021-03-22|6105.60
#2021-03-23|6111.26
#2021-03-24|6112.39
#2021-03-25|6117.48
#2021-03-26|6112.79
#2021-03-29|6110.84
#2021-03-30|6105.05
#2021-03-31|6109.42
#2021-04-01|6111.10
#2021-04-02| .
#2021-04-05| .
#2021-04-06|6112.24
#2021-04-07|6115.75
#2021-04-08|6120.89
#2021-04-09|6117.20
#2021-04-12|6117.49
#2021-04-13|6116.90
#2021-04-14|6115.52
#2021-04-15|6115.53
#2021-04-16|6114.52
#2021-04-19|6111.08
#2021-04-20|6112.73
#2021-04-21|6116.41
#2021-04-22|6117.54
#2021-04-23|6115.93
#2021-04-26|6115.41
#2021-04-27|6115.09
#2021-04-28|6113.61
#2021-04-29|6108.06
#2021-04-30|6109.15
#2021-05-03|6109.18
#2021-05-04|6112.60
#2021-05-05|6111.77
#2021-05-06|6111.49
#2021-05-07|6113.06
#2021-05-10|6110.24
#2021-05-11|6105.81
#2021-05-12|6106.81
#2021-05-13| .
#2021-05-14|6102.86
#2021-05-17|6101.64
#2021-05-18|6101.62
#2021-05-19|6100.95
#2021-05-20|6097.87
#2021-05-21|6100.97
#2021-05-24|6101.93
#2021-05-25|6106.50
#2021-05-26|6110.87
#2021-05-27|6104.00
#2021-05-28|6102.72
#2021-05-31|6099.34
#2021-06-01|6100.03
#2021-06-02|6101.31
#2021-06-03|6099.98
#2021-06-04|6102.47
#2021-06-07|6101.59
#2021-06-08|6106.99
#2021-06-09|6114.63
#2021-06-10|6113.88
#2021-06-11|6118.11
#2021-06-14|6117.55
#2021-06-15|6112.89
#2021-06-16|6116.43
#2021-06-17|6110.40
#2021-06-18|6110.92
#2021-06-21|6108.04
#2021-06-22|6106.44
#2021-06-23|6108.53
#2021-06-24|6106.56
#2021-06-25| .
#2021-06-28|6105.42
#2021-06-29|6104.97
#2021-06-30|6107.19
#2021-07-01|6112.44
#2021-07-02|6116.34
#2021-07-05|6115.85
#2021-07-06|6120.56
#2021-07-07|6129.14
#2021-07-08|6135.06
#2021-07-09|6131.52
#2021-07-12|6133.47
#2021-07-13|6132.61
#2021-07-14|6130.63
#2021-07-15|6134.58
#2021-07-16|6135.94
#2021-07-19|6141.07
#2021-07-20|6148.25
#2021-07-21|6141.62
#2021-07-22|6141.21
#2021-07-23|6141.91
#2021-07-26|6141.96
#2021-07-27|6146.29
#2021-07-28|6146.58
#2021-07-29|6147.14
#2021-07-30|6147.87
#2021-08-02|6150.17
#2021-08-03|6152.38
#2021-08-04|6152.76
#2021-08-05|6154.11
#2021-08-06|6146.72
#2021-08-09|6147.97
#2021-08-10|6147.78
#2021-08-11|6145.08
#2021-08-12|6141.90
#2021-08-13|6141.34
#2021-08-16|6143.98
#2021-08-17|6145.58
#2021-08-18|6149.12
#2021-08-19|6151.42
#2021-08-20|6153.14
#2021-08-23|6150.96
#2021-08-24|6150.32
#2021-08-25|6144.33
#2021-08-26|6139.34
#2021-08-27|6139.90
#2021-08-30|6141.02
#2021-08-31|6138.73
#2021-09-01|6134.28
#2021-09-02|6136.71
#2021-09-03|6132.01
#2021-09-06|6131.39
#2021-09-07|6125.51
#2021-09-08|6127.01
#2021-09-09|6132.41
#2021-09-10|6130.74
#2021-09-13|6129.52
#2021-09-14|6122.00
#2021-09-15|6119.27
#2021-09-16|6114.21
#2021-09-17|6108.40
#2021-09-20|6114.31
#2021-09-21|6122.10
#2021-09-22|6119.99
#2021-09-23|6110.70
#2021-09-24|6106.18
#2021-09-27|6104.87
#2021-09-28|6097.82
#2021-09-29|6101.44
#2021-09-30|6095.96
#2021-10-01|6102.58
#2021-10-04|6097.07
#2021-10-05|6097.34
#2021-10-06|6100.00
#2021-10-07|6102.63
#2021-10-08|6098.58
#2021-10-11|6093.58
#2021-10-12|6092.15
#2021-10-13|6095.77
#2021-10-14|6104.26
#2021-10-15|6098.99
#2021-10-18|6089.99
#2021-10-19|6084.74
#2021-10-20|6090.95
#2021-10-21|6086.76
#2021-10-22|6084.04
#2021-10-25|6086.36
#2021-10-26|6090.18
#2021-10-27|6096.75
#2021-10-28|6083.03
#2021-10-29|6070.37
#2021-11-01|6073.81
#2021-11-02|6089.44
#2021-11-03|6088.84
#2021-11-04|6095.99
#2021-11-05|6101.83
#2021-11-08|6104.29
#2021-11-09|6106.02
#2021-11-10|6099.78
#2021-11-11|6086.59
#2021-11-12|6091.55
#2021-11-15|6086.02
#2021-11-16|6082.76
#2021-11-17|6080.34
#2021-11-18|6088.64
#2021-11-19|6101.33
#2021-11-22|6099.00
#2021-11-23|6091.02
#2021-11-24|6087.45
#2021-11-25|6088.55
#2021-11-26|6101.38
#2021-11-29|6099.86
#2021-11-30|6112.50
#2021-12-01|6106.57
#2021-12-02|6121.46
#2021-12-03|6118.71
#2021-12-06|6123.17
#2021-12-07|6123.52
#2021-12-08|6119.90
#2021-12-09|6126.63
#2021-12-10|6122.43
#2021-12-13|6123.21
#2021-12-14|6119.14
#2021-12-15|6119.11
#2021-12-16|6112.98
#2021-12-17|6116.20
#2021-12-20|6118.25
#2021-12-21|6114.01
#2021-12-22|6109.45
#2021-12-23|6106.18
#2021-12-24| .
#2021-12-27|6102.13
#2021-12-28|6101.97
#2021-12-29|6098.28
#2021-12-30|6095.62
#2021-12-31| .
#2022-01-03|6082.32
#2022-01-04|6079.86
#2022-01-05|6077.30
#2022-01-06| .
#2022-01-07|6065.33
#2022-01-10|6058.22
#2022-01-11|6053.50
#2022-01-12|6060.29
#2022-01-13|6064.86
#2022-01-14|6064.15
#2022-01-17|6061.56
#2022-01-18|6060.78
#2022-01-19|6058.46
#2022-01-20|6063.81
#2022-01-21|6071.86
#2022-01-24|6076.06
#2022-01-25|6075.93
#2022-01-26|6074.59
#2022-01-27|6069.16
#2022-01-28|6063.65
#2022-01-31|6054.74
#2022-02-01|6050.54
#2022-02-02|6045.41
#2022-02-03|6023.26
#2022-02-04|6004.05
#2022-02-07|5994.92
#2022-02-08|5990.75
#2022-02-09|5994.34
#2022-02-10|6003.53
#2022-02-11|6004.95
#2022-02-14|6006.78
#2022-02-15|5999.42
#2022-02-16|6012.84
#2022-02-17|6017.42
#2022-02-18|6010.07
#2022-02-21|6006.68
#2022-02-22|5992.64
#2022-02-23|5987.43
#2022-02-24|6003.40
#2022-02-25|5998.02
#2022-02-28|6009.07
#2022-03-01|6043.67
#2022-03-02|6048.44
#2022-03-03|6029.18
#2022-03-04|6042.75
#2022-03-07|6028.58
#2022-03-08|6009.83
#2022-03-09|5998.82
#2022-03-10|5979.67
#2022-03-11|5973.19
#2022-03-14|5950.31
#2022-03-15|5954.43
#2022-03-16|5940.49
#2022-03-17|5936.27
#2022-03-18|5940.92
#2022-03-21|5928.25
#2022-03-22|5906.66
#2022-03-23|5900.14
#2022-03-24|5884.05
#2022-03-25|5871.88
#2022-03-28|5862.61
#2022-03-29|5848.49
#2022-03-30|5833.31
#2022-03-31|5857.02
#2022-04-01|5859.33
#2022-04-04|5874.32
#2022-04-05|5861.07
#2022-04-06|5840.55
#2022-04-07|5834.07
#2022-04-08|5825.70
#2022-04-11|5806.75
#2022-04-12|5813.19
#2022-04-13|5820.02
#2022-04-14|5812.35
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5798.86
#2022-04-20|5805.98
#2022-04-21|5800.63
#2022-04-22|5793.66
#2022-04-25|5805.01
#2022-04-26|5809.67
#2022-04-27|5813.76
#2022-04-28|5784.86
#2022-04-29|5767.20
#2022-05-02|5752.03
#2022-05-03|5741.25
#2022-05-04|5716.72
#2022-05-05|5724.22
#2022-05-06|5710.79
#2022-05-09|5708.50
#2022-05-10|5724.29
#2022-05-11|5718.90
#2022-05-12|5743.50
#2022-05-13|5742.22
#2022-05-16|5736.88
#2022-05-17|5722.36
#2022-05-18|5722.61
#2022-05-19|5736.65
#2022-05-20|5734.33
#2022-05-23|5736.97
#2022-05-24|5744.02
#2022-05-25|5753.12
#2022-05-26| .
#2022-05-27|5762.54
#2022-05-30|5764.81
#2022-05-31|5753.46
#2022-06-01|5748.89
#2022-06-02|5735.16
#2022-06-03|5721.29
#2022-06-06|5721.29
#2022-06-07|5713.96
#2022-06-08|5706.40
#2022-06-09|5698.71
#2022-06-10|5697.06
#2022-06-13|5668.96
#2022-06-14|5633.45
#2022-06-15|5620.68
#2022-06-16|5582.10
#2022-06-17|5605.62
#2022-06-20|5611.55
#2022-06-21|5604.26
#2022-06-22|5620.14
#2022-06-23|5650.69
#2022-06-24| .
#2022-06-27|5643.25
#2022-06-28|5629.33
#2022-06-29|5646.57
#2022-06-30|5684.27
#2022-07-01|5730.99
#2022-07-04|5718.45
#2022-07-05|5742.88
#2022-07-06|5778.26
#2022-07-07|5768.08
#2022-07-08|5761.15
#2022-07-11|5763.22
#2022-07-12|5775.93
#2022-07-13|5762.83
#2022-07-14|5728.33
#2022-07-15|5725.73
#2022-07-18|5705.53
#2022-07-19|5695.17
#2022-07-20|5699.39
#2022-07-21|5689.04
#2022-07-22|5733.20
#2022-07-25|5730.77
#2022-07-26|5754.47
#2022-07-27|5752.36
#2022-07-28|5779.11
#2022-07-29|5773.80
#2022-08-01|5783.37
#2022-08-02|5786.20
#2022-08-03|5770.81
#2022-08-04|5786.17
#2022-08-05|5763.57
#2022-08-08|5766.87
#2022-08-09|5762.35
#2022-08-10|5776.06
#2022-08-11|5772.46
#2022-08-12|5776.85
#2022-08-15|5789.98
#2022-08-16|5783.73
#2022-08-17|5761.03
#2022-08-18|5758.06
#2022-08-19|5732.15
#2022-08-22|5717.60
#2022-08-23|5698.48
#2022-08-24|5676.27
#2022-08-25|5677.29
#2022-08-26|5657.45
#2022-08-29|5629.00
#2022-08-30|5639.17
#2022-08-31|5647.03
#2022-09-01|5648.13
#2022-09-02|5660.19
#2022-09-05|5648.55
#2022-09-06|5643.84
#2022-09-07|5658.13
#2022-09-08|5645.27
#2022-09-09|5647.16
#2022-09-12|5653.13
#2022-09-13|5645.50
#2022-09-14|5639.05
#2022-09-15|5644.11
#2022-09-16|5639.41
#2022-09-19|5635.75
#2022-09-20|5615.58
#2022-09-21|5630.56
#2022-09-22|5617.92
#2022-09-23|5600.42
#2022-09-26|5582.83
#2022-09-27|5577.90
#2022-09-28|5586.42
#2022-09-29|5578.48
#2022-09-30|5597.88
#2022-10-03|5609.13
#2022-10-04|5636.37
#2022-10-05|5624.97
#2022-10-06|5622.02
#2022-10-07|5604.10
#2022-10-10|5606.61
#2022-10-11|5595.24
#2022-10-12|5596.15
#2022-10-13|5604.42
#2022-10-14|5618.56
#2022-10-17|5621.96
#2022-10-18|5622.05
#2022-10-19|5609.71
#2022-10-20|5604.13
#2022-10-21|5595.52
#2022-10-24|5612.54
#2022-10-25|5625.17
#2022-10-26|5628.32
#2022-10-27|5646.63
#2022-10-28|5637.18
#2022-10-31|5629.15
#2022-11-01|5637.42
#2022-11-02|5639.16
#2022-11-03|5635.32
#2022-11-04|5640.29
#2022-11-07|5642.86
#2022-11-08|5641.60
#2022-11-09|5648.39
#2022-11-10|5682.73
#2022-11-11|5667.70
#2022-11-14|5678.41
#2022-11-15|5682.28
#2022-11-16|5690.85
#2022-11-17|5686.18
#2022-11-18|5689.06
#2022-11-21|5695.99
#2022-11-22|5695.66
#2022-11-23|5697.36
#2022-11-24|5713.37
#2022-11-25|5694.38
#2022-11-28|5692.29
#2022-11-29|5707.79
#2022-11-30|5701.86
#2022-12-01|5726.88
#2022-12-02|5721.36
#2022-12-05|5715.29
#2022-12-06|5727.16
#2022-12-07|5736.57
#2022-12-08|5741.27
#2022-12-09|5744.81
#2022-12-12|5748.60
#2022-12-13|5753.79
#2022-12-14|5749.79
#2022-12-15|5719.43
#2022-12-16|5685.56
#2022-12-19|5685.89
#2022-12-20|5671.95
#2022-12-21|5662.58
#2022-12-22|5648.07
#2022-12-23|5645.68
#2022-12-26| .
#2022-12-27|5626.98
#2022-12-28|5630.43
#2022-12-29|5635.87
#2022-12-30|5634.99
#2023-01-02|5644.09
#2023-01-03|5655.47
#2023-01-04|5676.58
#2023-01-05|5675.97
#2023-01-06| .
#2023-01-09|5686.01
#2023-01-10|5696.19
#2023-01-11|5726.53
#2023-01-12|5739.85
#2023-01-13|5730.12
#2023-01-16|5720.93
#2023-01-17|5740.41
#2023-01-18|5753.10
#2023-01-19|5737.22
#2023-01-20|5723.21
#2023-01-23|5716.86
#2023-01-24|5719.41
#2023-01-25|5735.05
#2023-01-26|5731.42
#2023-01-27|5722.78
#2023-01-30|5721.12
#2023-01-31|5728.57
#2023-02-01|5734.34
#2023-02-02|5774.47
#2023-02-03|5758.98
#2023-02-06|5745.41
#2023-02-07|5744.60
#2023-02-08|5737.56
#2023-02-09|5713.07
#2023-02-10|5675.62
#2023-02-13|5669.80
#2023-02-14|5665.02
#2023-02-15|5658.24
#2023-02-16|5664.78
#2023-02-17|5656.60
#2023-02-20|5630.84
#2023-02-21|5596.68
#2023-02-22|5605.89
#2023-02-23|5617.91
#2023-02-24|5596.37
#2023-02-27|5592.08
#2023-02-28|5591.24
#2023-03-01|5592.10
#2023-03-02|5599.34
#2023-03-03|5606.33
#2023-03-06|5603.31
#2023-03-07|5605.52
#2023-03-08|5614.38
#2023-03-09|5610.80
#2023-03-10|5638.50
#2023-03-13|5694.02
#2023-03-14|5669.93
#2023-03-15|5681.28
#2023-03-16|5671.83
#2023-03-17|5687.04
#2023-03-20|5696.78
#2023-03-21|5686.05
#2023-03-22|5668.44
#2023-03-23|5687.23
#2023-03-24|5710.40
#2023-03-27|5691.90
#2023-03-28|5690.58
#2023-03-29|5692.45
#2023-03-30|5680.70
#2023-03-31|5683.32
#2023-04-03|5689.08
#2023-04-04|5687.26
#2023-04-05|5709.91
#2023-04-06|5713.41
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5688.81
#2023-04-12|5680.78
#2023-04-13|5685.88
#2023-04-14|5679.56
#2023-04-17|5663.15
#2023-04-18|5658.62
#2023-04-19|5645.97
#2023-04-20|5654.61
#2023-04-21|5652.32
#2023-04-24|5651.09
#2023-04-25|5665.57
#2023-04-26|5686.63
#2023-04-27|5684.56
#2023-04-28|5699.52
#2023-05-01| .
#2023-05-02|5695.37
#2023-05-03|5703.24
#2023-05-04|5711.35
#2023-05-05|5709.69
#2023-05-08|5701.16
#2023-05-09|5697.77
#2023-05-10|5702.59
#2023-05-11|5721.68
#2023-05-12|5715.22
#2023-05-15|5714.63
#2023-05-16|5711.66
#2023-05-17|5713.00
#2023-05-18| .
#2023-05-19|5684.54
#2023-05-22|5691.50
#2023-05-23|5682.51
#2023-05-24|5684.07
#2023-05-25|5670.57
#2023-05-26|5660.06
#2023-05-29|5669.64
#2023-05-30|5677.75
#2023-05-31|5691.27
#2023-06-01|5697.55
#2023-06-02|5689.91
#2023-06-05|5680.80
#2023-06-06| .
#2023-06-07|5676.73
#2023-06-08|5678.44
#2023-06-09|5683.27
#2023-06-12|5692.61
#2023-06-13|5688.37
#2023-06-14|5673.80
#2023-06-15|5664.52
#2023-06-16|5657.18
#2023-06-19|5654.38
#2023-06-20|5661.91
#2023-06-21|5653.75
#2023-06-22|5639.79
#2023-06-23|5639.79
#2023-06-26|5652.54
#2023-06-27|5653.22
#2023-06-28|5655.47
#2023-06-29|5647.15
#2023-06-30|5646.33
#2023-07-03|5646.97
#2023-07-04|5646.18
#2023-07-05|5652.68
#2023-07-06|5632.43
#2023-07-07|5636.03
#2023-07-10|5626.43
#2023-07-11|5620.02
#2023-07-12|5630.98
#2023-07-13|5660.22
#2023-07-14|5652.39
#2023-07-17|5654.28
#2023-07-18|5679.71
#2023-07-19|5687.52
#2023-07-20|5676.95
#2023-07-21|5676.84
#2023-07-24|5688.00
#2023-07-25|5683.74
#2023-07-26|5678.58
#2023-07-27|5687.90
#2023-07-28|5685.08
#2023-07-31|5682.00
#2023-08-01|5679.89
#2023-08-02|5680.61
#2023-08-03|5670.23
#2023-08-04|5665.45
#2023-08-07|5657.93
#2023-08-08|5674.47
#2023-08-09|5669.62
#2023-08-10|5670.05
#2023-08-11|5657.52
#2023-08-14|5652.75
#2023-08-15|5644.84
#2023-08-16|5651.93
#2023-08-17|5645.99
#2023-08-18|5647.10
#2023-08-21|5636.27
#2023-08-22|5635.22
#2023-08-23|5657.79
#2023-08-24|5660.98
#2023-08-25|5655.08
#2023-08-28|5650.12
#2023-08-29|5659.10
#2023-08-30|5662.32
#2023-08-31|5676.19
#2023-09-01|5677.27
#2023-09-04|5669.33
#2023-09-05|5670.37
#2023-09-06|5664.72
#2023-09-07|5663.32
#2023-09-08|5664.76
#2023-09-11|5663.31
#2023-09-12|5661.68
#2023-09-13|5659.43
#2023-09-14|5673.61
#2023-09-15|5667.43
#2023-09-18|5659.37
#2023-09-19|5657.78
#2023-09-20|5663.12
#2023-09-21|5658.01
#2023-09-22|5659.54
#2023-09-25|5656.39
#2023-09-26|5658.72
#2023-09-27|5662.69
#2023-09-28|5641.24
#2023-09-29|5664.06
#2023-10-02|5657.14
#2023-10-03|5652.07
#2023-10-04|5652.28
#2023-10-05|5662.37
#2023-10-06|5660.31
#2023-10-09|5674.57
#2023-10-10|5677.41
#2023-10-11|5688.22
#2023-10-12|5689.08
#2023-10-13|5683.76
#2023-10-16|5676.40
#2023-10-17|5666.26
#2023-10-18|5664.97
#2023-10-19|5660.53
#2023-10-20|5663.05
#2023-10-23|5660.60
#2023-10-24|5671.08
#2023-10-25|5666.29
#2023-10-26|5671.92
#2023-10-27|5678.79
#2023-10-30|5688.22
#2023-10-31|5695.18
#2023-11-01|5701.06
#2023-11-02|5714.59
#2023-11-03|5712.55
#2023-11-06|5719.58
#2023-11-07|5726.21
#2023-11-08|5724.64
#2023-11-09|5720.49
#2023-11-10|5711.43
#2023-11-13|5709.61
#2023-11-14|5739.93
#2023-11-15|5743.88
#2023-11-16|5756.05
#2023-11-17|5761.31
#2023-11-20|5761.08
#2023-11-21|5764.61
#2023-11-22|5760.55
#2023-11-23|5756.68
#2023-11-24|5758.02
#2023-11-27|5771.75
#2023-11-28|5776.96
#2023-11-29|5802.31
#2023-11-30|5794.61
#2023-12-01|5817.84
#2023-12-04|5837.65
#2023-12-05|5856.34
#2023-12-06|5857.66
#2023-12-07|5862.90
#2023-12-08|5854.04
#2023-12-11|5858.28
#2023-12-12|5866.47
#2023-12-13|5878.05
#2023-12-14|5902.73
#2023-12-15|5919.13
#2023-12-18|5919.19
#2023-12-19|5935.79
#2023-12-20|5947.65
#2023-12-21|5941.87
#2023-12-22|5940.44
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5947.73
#2023-12-28|5944.17
#2023-12-29|5939.97
#2024-01-01| .
#2024-01-02|5937.44
#2024-01-03|5940.55
#2024-01-04|5923.70
#2024-01-05|5910.89
#2024-01-08|5908.01
#2024-01-09|5905.48
#2024-01-10|5899.02
#2024-01-11|5905.85
#2024-01-12|5923.70
#2024-01-15|5915.01
#2024-01-16|5920.52
#2024-01-17|5900.25
#2024-01-18|5893.94
#2024-01-19|5886.44
#2024-01-22|5897.80
#2024-01-23|5890.68
#2024-01-24|5889.59
#2024-01-25|5899.25
#2024-01-26|5893.72
#2024-01-29|5903.06
#2024-01-30|5898.68
#2024-01-31|5917.56
#2024-02-01|5926.37
#2024-02-02|5916.94
#2024-02-05|5899.70
#2024-02-06|5897.36
#2024-02-07|5896.90
#2024-02-08|5886.78
#2024-02-09|5875.08
#2024-02-12|5874.07
#2024-02-13|5867.20
#2024-02-14|5868.92
#2024-02-15|5874.22
#2024-02-16|5866.49
#2024-02-19|5859.95
#2024-02-20|5871.11
#2024-02-21|5868.51
#2024-02-22|5863.69
#2024-02-23|5868.33
#2024-02-26|5859.92
#2024-02-27|5858.03
#2024-02-28|5856.02
#2024-02-29|5864.52
#2024-03-01|5868.93
#2024-03-04|5880.68
#2024-03-05|5898.83
#2024-03-06|5896.22
#2024-03-07|5902.87
#2024-03-08|5926.03
#2024-03-11|5919.89
#2024-03-12|5918.16
#2024-03-13|5913.16
#2024-03-14|5901.68
#2024-03-15|5895.15
#2024-03-18|5889.41
#2024-03-19|5891.60
#2024-03-20|5892.38
#2024-03-21|5901.16
#2024-03-22|5913.91
#2024-03-25|5904.80
#2024-03-26|5903.00
#2024-03-27|5914.89
#2024-03-28|5910.22
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5892.46
#2024-04-03|5888.77
#2024-04-04|5894.22
#2024-04-05|5891.10
#2024-04-08|5878.44
#2024-04-09|5888.14
#2024-04-10|5884.56
#2024-04-11|5877.79
#2024-04-12|5907.12
#2024-04-15|5888.11
#2024-04-16|5877.71
#2024-04-17|5880.18
#2024-04-18|5883.34
#2024-04-19|5878.87
#2024-04-22|5884.80
#2024-04-23|5890.64
#2024-04-24|5878.90
#2024-04-25|5873.25
#2024-04-26|5884.26
#2024-04-29|5890.71
#2024-04-30|5892.44
#2024-05-01| .
#2024-05-02|5892.48
#2024-05-03|5912.05
#2024-05-06|5924.77
#2024-05-07|5933.63
#2024-05-08|5932.81
#2024-05-09| .
#2024-05-10|5927.18
#2024-05-13|5934.35
#2024-05-14|5931.64
#2024-05-15|5947.33
#2024-05-16|5950.42
#2024-05-17|5942.00
#2024-05-20|5940.25
#2024-05-21|5947.61
#2024-05-22|5941.86
#2024-05-23|5926.28
#2024-05-24|5927.61
#2024-05-27|5940.78
#2024-05-28|5942.71
#2024-05-29|5930.91
#2024-05-30|5925.18
#2024-05-31|5930.25
#2024-06-03|5945.42
#2024-06-04|5959.61
#2024-06-05|5957.14
#2024-06-06| .
#2024-06-07|5943.74
#2024-06-10|5942.25
#2024-06-11|5951.69
#2024-06-12|5973.31
#2024-06-13|5977.51
#2024-06-14|5991.77
#2024-06-17|5984.30
#2024-06-18|5989.47
#2024-06-19|5989.95
#2024-06-20|5984.63
#2024-06-21| .
#2024-06-24|5988.71
#2024-06-25|5995.32
#2024-06-26|5992.39
#2024-06-27|6000.50
#2024-06-28|6002.91
#2024-07-01|5988.50
#2024-07-02|5983.89
#2024-07-03|5988.97
#2024-07-04|5987.13
#2024-07-05|5991.90
#2024-07-08|5996.64
#2024-07-09|5993.45
#2024-07-10|6002.69
#2024-07-11|6019.41
#2024-07-12|6031.65
#2024-07-15|6040.37
#2024-07-16|6048.08
#2024-07-17|6050.12
#2024-07-18|6057.28
#2024-07-19|6047.70
#2024-07-22|6051.02
#2024-07-23|6059.01
#2024-07-24|6056.41
#2024-07-25|6061.39
#2024-07-26|6062.04
#2024-07-29|6068.95
#2024-07-30|6070.19
#2024-07-31|6073.73
#2024-08-01|6087.98
#2024-08-02|6103.48
#2024-08-05|6108.13
#2024-08-06|6102.39
#2024-08-07|6088.23
#2024-08-08|6090.37
#2024-08-09|6099.05
#2024-08-12|6103.54
#2024-08-13|6117.63
#2024-08-14|6112.93
#2024-08-15|6099.90
#2024-08-16|6108.13
#2024-08-19|6112.94
#2024-08-20|6111.97
#2024-08-21|6118.22
#2024-08-22|6113.37
#2024-08-23|6116.44
#2024-08-26|6112.90
#2024-08-27|6107.81
#2024-08-28|6110.44
#2024-08-29|6112.29
#2024-08-30|6111.30
#2024-09-02|6102.36
#2024-09-03|6114.92
#2024-09-04|6123.62
#2024-09-05|6130.44
#2024-09-06|6132.84
#2024-09-09|6138.32
#2024-09-10|6145.94
#2024-09-11|6158.85
#2024-09-12|6153.85
#2024-09-13|6147.38
#2024-09-16|6148.46
#2024-09-17|6149.15
#2024-09-18|6139.28
#2024-09-19|6143.23
#2024-09-20|6141.11
#2024-09-23|6151.38
#2024-09-24|6158.78
#2024-09-25|6147.26
#2024-09-26|6151.75
#2024-09-27|6155.92
#2024-09-30|6155.46
#2024-10-01|6170.04
#2024-10-02|6155.39
#2024-10-03|6149.99
#2024-10-04|6128.37
#2024-10-07|6108.50
#2024-10-08|6100.20
#2024-10-09|6099.09
#2024-10-10|6109.99
#2024-10-11|6110.73
#2024-10-14|6116.22
#2024-10-15|6129.66
#2024-10-16|6135.39
#2024-10-17|6140.69
#2024-10-18|6142.66
#2024-10-21|6127.35
#2024-10-22|6124.28
#2024-10-23|6123.82
#2024-10-24|6134.85
#2024-10-25|6133.05
#2024-10-28|6139.07
#2024-10-29|6136.83
#2024-10-30|6137.40
#2024-10-31|6123.59
#2024-11-01|6125.59
#2024-11-04|6122.17
#2024-11-05|6109.76
#2024-11-06|6116.92
#2024-11-07|6110.47
#2024-11-08|6116.19
#2024-11-11|6125.14
#2024-11-12|6128.16
#2024-11-13|6124.07
#2024-11-14|6134.90
#2024-11-15|6132.01
#2024-11-18|6126.80
#2024-11-19|6131.02
#2024-11-20|6126.84
#2024-11-21|6133.31
#2024-11-22|6143.96
#2024-11-25|6156.33
#2024-11-26|6159.95
#2024-11-27|6166.65
#2024-11-28|6165.78
#2024-11-29|6173.08
#2024-12-02|6182.82
#2024-12-03|6180.79
#2024-12-04|6167.51
#2024-12-05|6150.01
#2024-12-06|6155.48
#2024-12-09|6154.73
#2024-12-10|6154.08
#2024-12-11|6154.57
#2024-12-12|6145.52
#2024-12-13|6135.89
#2024-12-16|6132.37
#2024-12-17|6130.68
#2024-12-18|6128.65
#2024-12-19|6105.49
#2024-12-20|6111.74
#2024-12-23|6105.42
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6094.09
#2024-12-30|6092.19
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6117.36
#2025-01-03|6106.98
#2025-01-06| .
#2025-01-07|6098.71
#2025-01-08|6101.50
#2025-01-09|6112.01
#2025-01-10|6104.53
#2025-01-13|6097.73
#2025-01-14|6094.77
#2025-01-15|6118.82
#2025-01-16|6119.76
#2025-01-17|6130.37
#2025-01-20|6128.13
#2025-01-21|6130.56
#2025-01-22|6132.65
#2025-01-23|6123.33
#2025-01-24|6114.64
#2025-01-27|6122.24
#2025-01-28|6125.53
#2025-01-29|6128.83
#2025-01-30|6143.79
#2025-01-31|6153.57
#2025-02-03|6167.93
#2025-02-04|6153.42
#2025-02-05|6160.39
#2025-02-06|6150.73
#2025-02-07|6144.00
#2025-02-10|6145.77
#2025-02-11|6135.88
#2025-02-12|6132.42
#2025-02-13|6139.24
#2025-02-14|6136.60
#2025-02-17|6133.44
#2025-02-18|6135.61
#2025-02-19|6128.87
#2025-02-20|6129.78
#2025-02-21|6134.27
#2025-02-24|6134.88
#2025-02-25|6138.73
#2025-02-26|6143.89
#2025-02-27|6153.26
#2025-02-28|6151.81
#2025-03-03|6142.50
#2025-03-04|6150.93
#2025-03-05|6118.02
#2025-03-06|6093.65
#2025-03-07|6102.81
#2025-03-10|6099.79
#2025-03-11|6091.82
#2025-03-12|6094.16
#2025-03-13|6094.74
#2025-03-14|6090.89
#2025-03-17|6097.03
#2025-03-18|6092.89
#2025-03-19|6086.04
#2025-03-20|6092.64
#2025-03-21|6089.97
#2025-03-24|6087.79
#2025-03-25|6088.45
#2025-03-26|6090.45
#2025-03-27|6097.23
#2025-03-28|6104.11
#2025-03-31|6109.93
#2025-04-01|6113.69
#2025-04-02|6112.22
#2025-04-03|6121.48
#2025-04-04|6151.02
#2025-04-07|6147.21
#2025-04-08|6148.88
#2025-04-09|6161.06
#2025-04-10|6163.73
#2025-04-11|6174.60
#2025-04-14|6177.07
#2025-04-15|6173.65
#2025-04-16|6175.66
#2025-04-17|6168.28
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6180.90
#2025-04-23|6175.97
#2025-04-24|6183.87
#2025-04-25|6181.51
#2025-04-28|6177.93
#2025-04-29|6182.87
#2025-04-30|6188.59
#2025-05-01| .
#2025-05-02|6179.71
#2025-05-05|6178.16
#2025-05-06|6176.43
#2025-05-07|6188.48
#2025-05-08|6193.70
#2025-05-09|6193.26
#2025-05-12|6172.13
#2025-05-13|6169.63
#2025-05-14|6170.88
#2025-05-15|6177.99
#2025-05-16|6187.34
#2025-05-19|6185.60
#2025-05-20|6182.35
#2025-05-21|6177.30
#2025-05-22|6173.38
#2025-05-23|6187.48
#2025-05-26|6185.65
#2025-05-27|6192.41
#2025-05-28|6191.84
#2025-05-29| .
#2025-05-30|6201.09
#2025-06-02|6205.25
#2025-06-03|6211.88
#2025-06-04|6209.69
#2025-06-05|6219.58
#2025-06-06| .
#2025-06-09|6204.42
#2025-06-10|6213.76
#2025-06-11|6210.66
#2025-06-12|6215.90
#2025-06-13|6214.82
#2025-06-16|6211.44
#2025-06-17|6209.49
#2025-06-18|6225.18
#2025-06-19|6222.48
#2025-06-20| .
#2025-06-23|6230.44
#2025-06-24|6233.31
#2025-06-25|6232.42
#2025-06-26|6242.55
#2025-06-27|6247.63
#2025-06-30|6250.70
#2025-07-01|6258.32
#2025-07-02|6255.45
#2025-07-03|6255.72
#2025-07-04|6256.92
#2025-07-07|6240.35
#2025-07-08|6234.55
#2025-07-09|6238.91
#2025-07-10|6238.03
#2025-07-11|6234.14
#2025-07-14|6239.51
#2025-07-15|6244.23
#2025-07-16|6243.58
#2025-07-17|6239.31
#2025-07-18|6226.83
#2025-07-21|6232.35
#2025-07-22|6234.10
#2025-07-23|6238.84
#2025-07-24|6227.44
#2025-07-25|6221.57
#2025-07-28|6224.81
#2025-07-29|6220.91
#2025-07-30|6217.02
#2025-07-31|6217.48
#2025-08-01|6228.65
#2025-08-04|6231.90
#2025-08-05|6236.42
#2025-08-06|6235.13
#2025-08-07|6238.95
#2025-08-08|6234.29
#2025-08-11|6240.47
#2025-08-12|6236.63
#2025-08-13|6246.29
#2025-08-14|6245.73
#2025-08-15|6241.86
#2025-08-18|6244.99
#2025-08-19|6247.97
#2025-08-20|6246.18
#2025-08-21|6238.99
#2025-08-22|6243.78
#2025-08-25|6236.79
#2025-08-26|6240.60
#2025-08-27|6238.37
#2025-08-28|6237.72
#2025-08-29|6243.19
#2025-09-01|6242.85
#2025-09-02|6238.98
#2025-09-03|6239.52
#2025-09-04|6244.83
#2025-09-05|6251.65
#2025-09-08|6262.05
#2025-09-09|6259.91
#2025-09-10|6258.67
#2025-09-11|6252.85
#2025-09-12|6245.72
#2025-09-15|6247.05
#2025-09-16|6249.35
#2025-09-17|6255.26
#2025-09-18|6249.89
#2025-09-19|6243.77
#2025-09-22|6242.55
#2025-09-23|6240.60
#2025-09-24|6239.22
#2025-09-25|6232.22
#2025-09-26|6232.16
#2025-09-29|6238.88
#2025-09-30|6240.57
#2025-10-01|6244.40
#2025-10-02|6241.75
#2025-10-03|6243.85
#2025-10-06|6243.35
#2025-10-07|6241.43
#2025-10-08|6249.48
#2025-10-09|6248.20
#2025-10-10|6252.03
#2025-10-13|6259.45
#2025-10-14|6266.40
#2025-10-15|6269.63
#2025-10-16|6270.62
#2025-10-17|6271.18
#2025-10-20|6269.22
#2025-10-21|6272.66
#2025-10-22|6274.86
#2025-10-23|6273.21
#2025-10-24|6264.74
#2025-10-27|6265.26
#2025-10-28|6268.00
#2025-10-29|6266.70
#2025-10-30|6259.29
#2025-10-31|6256.94
#2025-11-03|6256.42
#2025-11-04|6255.26
#2025-11-05|6252.56
#2025-11-06|6248.39
#2025-11-07|6246.13
#2025-11-10|6245.81
#2025-11-11|6245.34
#2025-11-12|6245.02
#2025-11-13|6240.01
#2025-11-14|6238.93
#2025-11-17|6240.97
#2025-11-18|6247.19
#2025-11-19|6249.05
#2025-11-20|6243.99
#2025-11-21|6250.19
#2025-11-24|6248.60
#2025-11-25|6251.67
#2025-11-26|6249.32
#2025-11-27|6247.88
#2025-11-28|6242.29
#2025-12-01|6230.35
#2025-12-02|6230.26
#2025-12-03|6229.85
#2025-12-04|6233.21
#2025-12-05|6228.17
#2025-12-08|6222.20
#2025-12-09|6222.72
#2025-12-10|6217.09
#2025-12-11|6225.16
#2025-12-12|6224.98
#2025-12-15|6232.17
#2025-12-16|6234.58
#2025-12-17|6235.70
#2025-12-18|6241.73
#2025-12-19|6238.48
#2025-12-22|6239.49
#2025-12-23|6245.89