Table Data - Swedish Government Bond 1-15
| Title | Swedish Government Bond 1-15 |
|---|---|
| Series ID | NASDAQSWGOVT115 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-06-30 to 2025-12-23 |
| Last Updated | 2025-12-23 10:54 PM CST |
| Notes | For more information about this series, see: SWGOVT115 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-06-30 | 5178.84 |
| 2009-07-01 | 5172.71 |
| 2009-07-02 | 5214.61 |
| 2009-07-03 | . |
| 2009-07-06 | 5216.48 |
| 2009-07-07 | 5216.05 |
| 2009-07-08 | 5226.87 |
| 2009-07-09 | 5224.20 |
| 2009-07-10 | 5234.19 |
| 2009-07-13 | 5247.78 |
| 2009-07-14 | 5233.37 |
| 2009-07-15 | 5223.63 |
| 2009-07-16 | 5229.78 |
| 2009-07-17 | 5227.21 |
| 2009-07-20 | 5215.10 |
| 2009-07-21 | 5221.19 |
| 2009-07-22 | 5223.63 |
| 2009-07-23 | 5212.59 |
| 2009-07-24 | 5200.97 |
| 2009-07-27 | 5189.38 |
| 2009-07-28 | 5203.84 |
| 2009-07-29 | 5211.40 |
| 2009-07-30 | 5197.60 |
| 2009-07-31 | 5217.63 |
| 2009-08-03 | 5201.22 |
| 2009-08-04 | 5187.66 |
| 2009-08-05 | 5188.19 |
| 2009-08-06 | 5185.80 |
| 2009-08-07 | 5166.41 |
| 2009-08-10 | 5167.43 |
| 2009-08-11 | 5182.07 |
| 2009-08-12 | 5174.51 |
| 2009-08-13 | 5167.66 |
| 2009-08-14 | 5187.94 |
| 2009-08-17 | 5194.01 |
| 2009-08-18 | 5192.49 |
| 2009-08-19 | 5213.43 |
| 2009-08-20 | 5213.91 |
| 2009-08-21 | 5198.02 |
| 2009-08-24 | 5186.83 |
| 2009-08-25 | 5195.30 |
| 2009-08-26 | 5207.59 |
| 2009-08-27 | 5221.72 |
| 2009-08-28 | 5218.02 |
| 2009-08-31 | 5229.23 |
| 2009-09-01 | 5223.03 |
| 2009-09-02 | 5234.56 |
| 2009-09-03 | 5235.61 |
| 2009-09-04 | 5239.71 |
| 2009-09-07 | . |
| 2009-09-08 | 5228.81 |
| 2009-09-09 | 5217.57 |
| 2009-09-10 | 5227.12 |
| 2009-09-11 | 5238.33 |
| 2009-09-14 | 5240.34 |
| 2009-09-15 | 5230.28 |
| 2009-09-16 | 5223.76 |
| 2009-09-17 | 5217.99 |
| 2009-09-18 | 5220.29 |
| 2009-09-21 | 5215.36 |
| 2009-09-22 | 5211.46 |
| 2009-09-23 | 5212.78 |
| 2009-09-24 | 5225.07 |
| 2009-09-25 | 5230.23 |
| 2009-09-28 | 5234.38 |
| 2009-09-29 | 5237.02 |
| 2009-09-30 | 5247.99 |
| 2009-10-01 | 5252.65 |
| 2009-10-02 | 5274.14 |
| 2009-10-05 | 5284.44 |
| 2009-10-06 | 5282.42 |
| 2009-10-07 | 5287.85 |
| 2009-10-08 | 5298.54 |
| 2009-10-09 | 5278.11 |
| 2009-10-12 | 5279.86 |
| 2009-10-13 | 5284.26 |
| 2009-10-14 | 5274.36 |
| 2009-10-15 | 5265.24 |
| 2009-10-16 | 5267.20 |
| 2009-10-19 | 5266.52 |
| 2009-10-20 | 5276.72 |
| 2009-10-21 | 5264.43 |
| 2009-10-22 | 5268.65 |
| 2009-10-23 | 5255.70 |
| 2009-10-26 | 5251.40 |
| 2009-10-27 | 5278.48 |
| 2009-10-28 | 5286.55 |
| 2009-10-29 | 5276.41 |
| 2009-10-30 | 5282.44 |
| 2009-11-02 | . |
| 2009-11-03 | 5295.60 |
| 2009-11-04 | 5283.00 |
| 2009-11-05 | 5274.46 |
| 2009-11-06 | 5275.29 |
| 2009-11-09 | 5285.43 |
| 2009-11-10 | 5283.76 |
| 2009-11-11 | 5275.03 |
| 2009-11-12 | 5268.61 |
| 2009-11-13 | 5270.32 |
| 2009-11-16 | 5281.49 |
| 2009-11-17 | 5293.15 |
| 2009-11-18 | 5294.95 |
| 2009-11-19 | 5296.29 |
| 2009-11-20 | 5293.36 |
| 2009-11-23 | 5292.82 |
| 2009-11-24 | 5297.74 |
| 2009-11-25 | 5296.69 |
| 2009-11-26 | . |
| 2009-11-27 | 5317.16 |
| 2009-11-30 | 5319.28 |
| 2009-12-01 | 5319.20 |
| 2009-12-02 | 5317.40 |
| 2009-12-03 | 5309.03 |
| 2009-12-04 | 5295.49 |
| 2009-12-07 | 5310.65 |
| 2009-12-08 | 5324.42 |
| 2009-12-09 | 5325.97 |
| 2009-12-10 | 5316.13 |
| 2009-12-11 | 5301.87 |
| 2009-12-14 | 5307.04 |
| 2009-12-15 | 5309.97 |
| 2009-12-16 | 5321.17 |
| 2009-12-17 | 5340.61 |
| 2009-12-18 | 5345.27 |
| 2009-12-21 | 5337.66 |
| 2009-12-22 | 5326.29 |
| 2009-12-23 | 5328.68 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 5316.06 |
| 2009-12-29 | 5312.98 |
| 2009-12-30 | 5313.90 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 5302.39 |
| 2010-01-05 | 5299.13 |
| 2010-01-06 | . |
| 2010-01-07 | 5309.25 |
| 2010-01-08 | 5314.48 |
| 2010-01-11 | 5320.82 |
| 2010-01-12 | 5329.32 |
| 2010-01-13 | 5325.79 |
| 2010-01-14 | 5324.71 |
| 2010-01-15 | 5336.95 |
| 2010-01-18 | . |
| 2010-01-19 | 5330.85 |
| 2010-01-20 | 5344.32 |
| 2010-01-21 | 5343.18 |
| 2010-01-22 | 5356.67 |
| 2010-01-25 | 5353.34 |
| 2010-01-26 | 5356.32 |
| 2010-01-27 | 5360.45 |
| 2010-01-28 | 5355.97 |
| 2010-01-29 | 5354.43 |
| 2010-02-01 | 5352.92 |
| 2010-02-02 | 5354.19 |
| 2010-02-03 | 5349.42 |
| 2010-02-04 | 5365.92 |
| 2010-02-05 | 5381.80 |
| 2010-02-08 | 5377.59 |
| 2010-02-09 | 5372.63 |
| 2010-02-10 | 5368.24 |
| 2010-02-11 | 5342.53 |
| 2010-02-12 | 5338.43 |
| 2010-02-15 | . |
| 2010-02-16 | 5347.55 |
| 2010-02-17 | 5350.88 |
| 2010-02-18 | 5345.97 |
| 2010-02-19 | 5342.58 |
| 2010-02-22 | 5344.20 |
| 2010-02-23 | 5372.98 |
| 2010-02-24 | 5381.05 |
| 2010-02-25 | 5381.70 |
| 2010-02-26 | 5390.75 |
| 2010-03-01 | 5404.51 |
| 2010-03-02 | 5404.63 |
| 2010-03-03 | 5400.74 |
| 2010-03-04 | 5401.95 |
| 2010-03-05 | 5389.97 |
| 2010-03-08 | 5386.60 |
| 2010-03-09 | 5395.63 |
| 2010-03-10 | 5379.50 |
| 2010-03-11 | 5374.80 |
| 2010-03-12 | 5367.75 |
| 2010-03-15 | 5376.61 |
| 2010-03-16 | 5386.38 |
| 2010-03-17 | 5397.13 |
| 2010-03-18 | 5390.56 |
| 2010-03-19 | 5392.72 |
| 2010-03-22 | 5402.01 |
| 2010-03-23 | 5412.93 |
| 2010-03-24 | 5407.36 |
| 2010-03-25 | 5399.66 |
| 2010-03-26 | 5393.71 |
| 2010-03-29 | 5400.95 |
| 2010-03-30 | 5403.94 |
| 2010-03-31 | 5410.12 |
| 2010-04-01 | 5403.61 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 5395.43 |
| 2010-04-07 | 5405.17 |
| 2010-04-08 | 5413.17 |
| 2010-04-09 | 5398.52 |
| 2010-04-12 | 5398.20 |
| 2010-04-13 | 5408.78 |
| 2010-04-14 | 5409.38 |
| 2010-04-15 | 5408.28 |
| 2010-04-16 | 5417.14 |
| 2010-04-19 | 5419.88 |
| 2010-04-20 | 5421.95 |
| 2010-04-21 | 5427.93 |
| 2010-04-22 | 5445.98 |
| 2010-04-23 | 5439.03 |
| 2010-04-26 | 5451.39 |
| 2010-04-27 | 5473.86 |
| 2010-04-28 | 5489.30 |
| 2010-04-29 | 5480.82 |
| 2010-04-30 | 5480.63 |
| 2010-05-03 | 5456.62 |
| 2010-05-04 | 5479.07 |
| 2010-05-05 | 5509.79 |
| 2010-05-06 | 5525.57 |
| 2010-05-07 | 5560.44 |
| 2010-05-10 | 5503.27 |
| 2010-05-11 | 5522.20 |
| 2010-05-12 | 5525.73 |
| 2010-05-13 | . |
| 2010-05-14 | 5558.52 |
| 2010-05-17 | 5556.77 |
| 2010-05-18 | 5568.71 |
| 2010-05-19 | 5585.35 |
| 2010-05-20 | 5611.38 |
| 2010-05-21 | 5591.60 |
| 2010-05-24 | 5586.37 |
| 2010-05-25 | 5611.87 |
| 2010-05-26 | 5591.37 |
| 2010-05-27 | 5582.94 |
| 2010-05-28 | 5564.30 |
| 2010-05-31 | . |
| 2010-06-01 | 5572.14 |
| 2010-06-02 | 5568.97 |
| 2010-06-03 | 5556.32 |
| 2010-06-04 | 5580.31 |
| 2010-06-07 | 5608.35 |
| 2010-06-08 | 5623.43 |
| 2010-06-09 | 5618.65 |
| 2010-06-10 | 5601.09 |
| 2010-06-11 | 5602.99 |
| 2010-06-14 | 5607.53 |
| 2010-06-15 | 5599.50 |
| 2010-06-16 | 5598.51 |
| 2010-06-17 | 5588.57 |
| 2010-06-18 | 5557.73 |
| 2010-06-21 | 5542.40 |
| 2010-06-22 | 5549.19 |
| 2010-06-23 | 5561.58 |
| 2010-06-24 | 5574.18 |
| 2010-06-25 | . |
| 2010-06-28 | 5574.82 |
| 2010-06-29 | 5573.71 |
| 2010-06-30 | 5565.44 |
| 2010-07-01 | 5580.27 |
| 2010-07-02 | 5578.84 |
| 2010-07-05 | 5586.59 |
| 2010-07-06 | 5574.09 |
| 2010-07-07 | 5579.00 |
| 2010-07-08 | 5569.41 |
| 2010-07-09 | 5564.53 |
| 2010-07-12 | 5569.74 |
| 2010-07-13 | 5564.82 |
| 2010-07-14 | 5562.95 |
| 2010-07-15 | 5558.64 |
| 2010-07-16 | 5561.24 |
| 2010-07-19 | 5562.16 |
| 2010-07-20 | 5571.59 |
| 2010-07-21 | 5571.39 |
| 2010-07-22 | 5573.40 |
| 2010-07-23 | 5565.39 |
| 2010-07-26 | 5552.80 |
| 2010-07-27 | 5541.45 |
| 2010-07-28 | 5542.50 |
| 2010-07-29 | 5545.69 |
| 2010-07-30 | 5552.26 |
| 2010-08-02 | 5545.41 |
| 2010-08-03 | 5565.85 |
| 2010-08-04 | 5570.66 |
| 2010-08-05 | 5584.17 |
| 2010-08-06 | 5595.05 |
| 2010-08-09 | 5598.20 |
| 2010-08-10 | 5599.37 |
| 2010-08-11 | 5631.02 |
| 2010-08-12 | 5641.09 |
| 2010-08-13 | 5644.49 |
| 2010-08-16 | 5663.97 |
| 2010-08-17 | 5656.93 |
| 2010-08-18 | 5665.10 |
| 2010-08-19 | 5662.73 |
| 2010-08-20 | 5667.36 |
| 2010-08-23 | 5660.49 |
| 2010-08-24 | 5688.19 |
| 2010-08-25 | 5698.97 |
| 2010-08-26 | 5699.66 |
| 2010-08-27 | 5702.91 |
| 2010-08-30 | 5698.42 |
| 2010-08-31 | 5698.18 |
| 2010-09-01 | 5669.43 |
| 2010-09-02 | 5650.86 |
| 2010-09-03 | 5634.00 |
| 2010-09-06 | 5635.73 |
| 2010-09-07 | 5654.14 |
| 2010-09-08 | 5637.00 |
| 2010-09-09 | 5628.91 |
| 2010-09-10 | 5609.46 |
| 2010-09-13 | 5595.10 |
| 2010-09-14 | 5608.77 |
| 2010-09-15 | 5598.19 |
| 2010-09-16 | 5591.20 |
| 2010-09-17 | 5605.33 |
| 2010-09-20 | 5592.72 |
| 2010-09-21 | 5598.54 |
| 2010-09-22 | 5616.25 |
| 2010-09-23 | 5636.24 |
| 2010-09-24 | 5628.77 |
| 2010-09-27 | 5649.54 |
| 2010-09-28 | 5656.09 |
| 2010-09-29 | 5640.21 |
| 2010-09-30 | 5626.80 |
| 2010-10-01 | 5613.44 |
| 2010-10-04 | 5629.99 |
| 2010-10-05 | 5636.47 |
| 2010-10-06 | 5648.38 |
| 2010-10-07 | 5638.10 |
| 2010-10-08 | 5637.60 |
| 2010-10-11 | 5639.23 |
| 2010-10-12 | 5643.36 |
| 2010-10-13 | 5635.97 |
| 2010-10-14 | 5622.03 |
| 2010-10-15 | 5598.62 |
| 2010-10-18 | 5598.04 |
| 2010-10-19 | 5591.59 |
| 2010-10-20 | 5586.14 |
| 2010-10-21 | 5577.04 |
| 2010-10-22 | 5561.82 |
| 2010-10-25 | 5557.11 |
| 2010-10-26 | 5560.01 |
| 2010-10-27 | 5542.42 |
| 2010-10-28 | 5547.43 |
| 2010-10-29 | 5555.79 |
| 2010-11-01 | 5566.79 |
| 2010-11-02 | 5572.80 |
| 2010-11-03 | 5580.85 |
| 2010-11-04 | 5587.63 |
| 2010-11-05 | 5596.82 |
| 2010-11-08 | 5588.84 |
| 2010-11-09 | 5588.88 |
| 2010-11-10 | 5586.17 |
| 2010-11-11 | 5587.31 |
| 2010-11-12 | 5573.05 |
| 2010-11-15 | 5553.42 |
| 2010-11-16 | 5554.12 |
| 2010-11-17 | 5555.51 |
| 2010-11-18 | 5537.46 |
| 2010-11-19 | 5536.69 |
| 2010-11-22 | 5547.70 |
| 2010-11-23 | 5572.66 |
| 2010-11-24 | 5557.59 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 5528.63 |
| 2010-11-30 | 5538.60 |
| 2010-12-01 | 5520.92 |
| 2010-12-02 | 5505.96 |
| 2010-12-03 | 5497.58 |
| 2010-12-06 | 5510.81 |
| 2010-12-07 | 5496.23 |
| 2010-12-08 | 5479.06 |
| 2010-12-09 | 5483.87 |
| 2010-12-10 | 5484.19 |
| 2010-12-13 | 5475.09 |
| 2010-12-14 | 5462.99 |
| 2010-12-15 | 5459.24 |
| 2010-12-16 | 5446.61 |
| 2010-12-17 | 5455.94 |
| 2010-12-20 | 5470.80 |
| 2010-12-21 | 5471.74 |
| 2010-12-22 | 5469.41 |
| 2010-12-23 | 5475.74 |
| 2010-12-24 | . |
| 2010-12-27 | 5457.65 |
| 2010-12-28 | 5468.32 |
| 2010-12-29 | 5456.23 |
| 2010-12-30 | 5461.80 |
| 2010-12-31 | . |
| 2011-01-03 | 5462.55 |
| 2011-01-04 | 5472.46 |
| 2011-01-05 | 5483.58 |
| 2011-01-06 | . |
| 2011-01-07 | 5474.68 |
| 2011-01-10 | 5486.04 |
| 2011-01-11 | 5486.96 |
| 2011-01-12 | 5471.84 |
| 2011-01-13 | 5463.27 |
| 2011-01-14 | 5468.73 |
| 2011-01-17 | 5467.39 |
| 2011-01-18 | 5459.50 |
| 2011-01-19 | 5462.28 |
| 2011-01-20 | 5450.31 |
| 2011-01-21 | 5436.51 |
| 2011-01-24 | 5436.79 |
| 2011-01-25 | 5435.77 |
| 2011-01-26 | 5424.82 |
| 2011-01-27 | 5419.05 |
| 2011-01-28 | 5420.77 |
| 2011-01-31 | 5435.32 |
| 2011-02-01 | 5416.10 |
| 2011-02-02 | 5418.44 |
| 2011-02-03 | 5416.20 |
| 2011-02-04 | 5411.52 |
| 2011-02-07 | 5410.08 |
| 2011-02-08 | 5408.74 |
| 2011-02-09 | 5405.76 |
| 2011-02-10 | 5409.45 |
| 2011-02-11 | 5416.52 |
| 2011-02-14 | 5403.53 |
| 2011-02-15 | 5398.25 |
| 2011-02-16 | 5414.27 |
| 2011-02-17 | 5435.30 |
| 2011-02-18 | 5430.62 |
| 2011-02-21 | . |
| 2011-02-22 | 5442.18 |
| 2011-02-23 | 5451.73 |
| 2011-02-24 | 5457.92 |
| 2011-02-25 | 5447.53 |
| 2011-02-28 | 5445.44 |
| 2011-03-01 | 5433.94 |
| 2011-03-02 | 5433.52 |
| 2011-03-03 | 5411.62 |
| 2011-03-04 | 5417.44 |
| 2011-03-07 | 5414.03 |
| 2011-03-08 | 5420.50 |
| 2011-03-09 | 5418.98 |
| 2011-03-10 | 5427.86 |
| 2011-03-11 | 5438.66 |
| 2011-03-14 | 5446.03 |
| 2011-03-15 | 5478.09 |
| 2011-03-16 | 5490.58 |
| 2011-03-17 | 5472.64 |
| 2011-03-18 | 5466.69 |
| 2011-03-21 | 5452.25 |
| 2011-03-22 | 5448.55 |
| 2011-03-23 | 5454.06 |
| 2011-03-24 | 5457.19 |
| 2011-03-25 | 5451.62 |
| 2011-03-28 | 5446.19 |
| 2011-03-29 | . |
| 2011-03-30 | 5452.44 |
| 2011-03-31 | 5459.40 |
| 2011-04-01 | 5448.13 |
| 2011-04-04 | 5456.59 |
| 2011-04-05 | 5467.35 |
| 2011-04-06 | 5461.56 |
| 2011-04-07 | 5455.84 |
| 2011-04-08 | 5437.17 |
| 2011-04-11 | 5434.23 |
| 2011-04-12 | 5451.87 |
| 2011-04-13 | 5449.31 |
| 2011-04-14 | 5459.07 |
| 2011-04-15 | 5456.56 |
| 2011-04-18 | 5473.05 |
| 2011-04-19 | 5476.09 |
| 2011-04-20 | 5478.12 |
| 2011-04-21 | 5476.45 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 5489.06 |
| 2011-04-27 | 5485.38 |
| 2011-04-28 | 5492.13 |
| 2011-04-29 | 5495.81 |
| 2011-05-02 | 5491.04 |
| 2011-05-03 | 5505.80 |
| 2011-05-04 | 5503.79 |
| 2011-05-05 | 5511.53 |
| 2011-05-06 | 5520.99 |
| 2011-05-09 | 5544.27 |
| 2011-05-10 | 5541.27 |
| 2011-05-11 | 5533.45 |
| 2011-05-12 | 5539.43 |
| 2011-05-13 | 5542.12 |
| 2011-05-16 | 5535.13 |
| 2011-05-17 | 5546.23 |
| 2011-05-18 | 5566.68 |
| 2011-05-19 | 5565.52 |
| 2011-05-20 | 5575.87 |
| 2011-05-23 | 5590.43 |
| 2011-05-24 | 5580.91 |
| 2011-05-25 | 5588.86 |
| 2011-05-26 | 5597.27 |
| 2011-05-27 | 5601.71 |
| 2011-05-30 | . |
| 2011-05-31 | 5591.45 |
| 2011-06-01 | 5584.47 |
| 2011-06-02 | . |
| 2011-06-03 | 5593.00 |
| 2011-06-06 | . |
| 2011-06-07 | 5577.15 |
| 2011-06-08 | 5585.63 |
| 2011-06-09 | 5596.09 |
| 2011-06-10 | 5611.33 |
| 2011-06-13 | 5612.63 |
| 2011-06-14 | 5601.23 |
| 2011-06-15 | 5607.30 |
| 2011-06-16 | 5622.29 |
| 2011-06-17 | 5616.85 |
| 2011-06-20 | 5619.90 |
| 2011-06-21 | 5620.63 |
| 2011-06-22 | 5621.56 |
| 2011-06-23 | 5628.20 |
| 2011-06-24 | . |
| 2011-06-27 | 5646.53 |
| 2011-06-28 | 5637.24 |
| 2011-06-29 | 5622.74 |
| 2011-06-30 | 5616.36 |
| 2011-07-01 | 5606.96 |
| 2011-07-04 | . |
| 2011-07-05 | 5604.41 |
| 2011-07-06 | 5624.30 |
| 2011-07-07 | 5615.08 |
| 2011-07-08 | 5640.59 |
| 2011-07-11 | 5682.53 |
| 2011-07-12 | 5682.19 |
| 2011-07-13 | 5684.83 |
| 2011-07-14 | 5677.85 |
| 2011-07-15 | 5685.23 |
| 2011-07-18 | 5687.66 |
| 2011-07-19 | 5672.42 |
| 2011-07-20 | 5661.06 |
| 2011-07-21 | 5633.88 |
| 2011-07-22 | 5653.83 |
| 2011-07-25 | 5667.65 |
| 2011-07-26 | 5680.75 |
| 2011-07-27 | 5702.04 |
| 2011-07-28 | 5716.89 |
| 2011-07-29 | 5732.15 |
| 2011-08-01 | 5739.32 |
| 2011-08-02 | 5746.46 |
| 2011-08-03 | 5757.40 |
| 2011-08-04 | 5777.09 |
| 2011-08-05 | 5783.88 |
| 2011-08-08 | 5809.72 |
| 2011-08-09 | 5824.85 |
| 2011-08-10 | 5872.26 |
| 2011-08-11 | 5870.51 |
| 2011-08-12 | 5841.14 |
| 2011-08-15 | 5838.73 |
| 2011-08-16 | 5832.89 |
| 2011-08-17 | 5849.00 |
| 2011-08-18 | 5906.72 |
| 2011-08-19 | 5888.08 |
| 2011-08-22 | 5882.63 |
| 2011-08-23 | 5881.13 |
| 2011-08-24 | 5862.29 |
| 2011-08-25 | 5866.38 |
| 2011-08-26 | 5882.03 |
| 2011-08-29 | 5858.67 |
| 2011-08-30 | 5874.84 |
| 2011-08-31 | 5863.79 |
| 2011-09-01 | 5857.85 |
| 2011-09-02 | 5884.90 |
| 2011-09-05 | 5914.52 |
| 2011-09-06 | 5928.65 |
| 2011-09-07 | 5920.80 |
| 2011-09-08 | 5933.68 |
| 2011-09-09 | 5965.06 |
| 2011-09-12 | 5989.49 |
| 2011-09-13 | 5974.28 |
| 2011-09-14 | 5947.49 |
| 2011-09-15 | 5921.68 |
| 2011-09-16 | 5938.40 |
| 2011-09-19 | 5961.14 |
| 2011-09-20 | 5970.51 |
| 2011-09-21 | 5970.62 |
| 2011-09-22 | 5990.56 |
| 2011-09-23 | 6007.41 |
| 2011-09-26 | 5991.06 |
| 2011-09-27 | 5946.47 |
| 2011-09-28 | 5946.20 |
| 2011-09-29 | 5952.92 |
| 2011-09-30 | 5972.79 |
| 2011-10-03 | 5985.75 |
| 2011-10-04 | 6005.34 |
| 2011-10-05 | 5974.57 |
| 2011-10-06 | 5960.00 |
| 2011-10-07 | 5942.33 |
| 2011-10-10 | 5920.73 |
| 2011-10-11 | 5913.67 |
| 2011-10-12 | 5888.72 |
| 2011-10-13 | 5913.48 |
| 2011-10-14 | 5896.29 |
| 2011-10-17 | 5918.56 |
| 2011-10-18 | 5939.31 |
| 2011-10-19 | 5926.16 |
| 2011-10-20 | 5918.24 |
| 2011-10-21 | 5911.75 |
| 2011-10-24 | 5920.98 |
| 2011-10-25 | 5917.07 |
| 2011-10-26 | 5924.17 |
| 2011-10-27 | 5891.14 |
| 2011-10-28 | 5884.52 |
| 2011-10-31 | 5919.77 |
| 2011-11-01 | 5988.86 |
| 2011-11-02 | 5971.16 |
| 2011-11-03 | 5973.49 |
| 2011-11-04 | 5968.64 |
| 2011-11-07 | 5983.04 |
| 2011-11-08 | 5980.29 |
| 2011-11-09 | 6020.75 |
| 2011-11-10 | 6019.87 |
| 2011-11-11 | 6007.30 |
| 2011-11-14 | 6018.98 |
| 2011-11-15 | 6037.68 |
| 2011-11-16 | 6024.11 |
| 2011-11-17 | 6008.93 |
| 2011-11-18 | 5990.25 |
| 2011-11-21 | 6017.84 |
| 2011-11-22 | 6020.66 |
| 2011-11-23 | 6030.97 |
| 2011-11-24 | 6051.54 |
| 2011-11-25 | 6052.32 |
| 2011-11-28 | 6024.34 |
| 2011-11-29 | 6012.65 |
| 2011-11-30 | 6025.07 |
| 2011-12-01 | 6016.09 |
| 2011-12-02 | 6021.30 |
| 2011-12-05 | 6017.39 |
| 2011-12-06 | 6021.28 |
| 2011-12-07 | 6040.89 |
| 2011-12-08 | 6050.91 |
| 2011-12-09 | 6056.71 |
| 2011-12-12 | 6073.00 |
| 2011-12-13 | 6066.57 |
| 2011-12-14 | 6083.52 |
| 2011-12-15 | 6067.29 |
| 2011-12-16 | 6078.78 |
| 2011-12-19 | 6077.16 |
| 2011-12-20 | 6051.62 |
| 2011-12-21 | 6054.73 |
| 2011-12-22 | 6046.25 |
| 2011-12-23 | 6049.03 |
| 2011-12-26 | . |
| 2011-12-27 | 6061.56 |
| 2011-12-28 | 6060.47 |
| 2011-12-29 | 6073.30 |
| 2011-12-30 | 6073.95 |
| 2012-01-02 | 6054.70 |
| 2012-01-03 | 6048.40 |
| 2012-01-04 | 6046.16 |
| 2012-01-05 | 6049.44 |
| 2012-01-06 | . |
| 2012-01-09 | 6056.70 |
| 2012-01-10 | 6053.49 |
| 2012-01-11 | 6063.06 |
| 2012-01-12 | 6077.24 |
| 2012-01-13 | 6087.33 |
| 2012-01-16 | 6085.06 |
| 2012-01-17 | 6074.89 |
| 2012-01-18 | 6074.50 |
| 2012-01-19 | 6055.95 |
| 2012-01-20 | 6032.30 |
| 2012-01-23 | 6014.11 |
| 2012-01-24 | 6004.11 |
| 2012-01-25 | 6016.40 |
| 2012-01-26 | 6032.85 |
| 2012-01-27 | 6038.42 |
| 2012-01-30 | 6049.72 |
| 2012-01-31 | 6051.70 |
| 2012-02-01 | 6043.61 |
| 2012-02-02 | 6019.15 |
| 2012-02-03 | 5995.46 |
| 2012-02-06 | 5999.68 |
| 2012-02-07 | 5995.95 |
| 2012-02-08 | 5986.80 |
| 2012-02-09 | 5984.53 |
| 2012-02-10 | 6008.87 |
| 2012-02-13 | 6005.42 |
| 2012-02-14 | 6012.43 |
| 2012-02-15 | 6018.50 |
| 2012-02-16 | 6022.49 |
| 2012-02-17 | 6006.10 |
| 2012-02-20 | 5988.26 |
| 2012-02-21 | 5990.82 |
| 2012-02-22 | 6003.94 |
| 2012-02-23 | 6006.20 |
| 2012-02-24 | 6007.55 |
| 2012-02-27 | 6015.16 |
| 2012-02-28 | 6009.01 |
| 2012-02-29 | 6007.94 |
| 2012-03-01 | 6002.60 |
| 2012-03-02 | 6025.31 |
| 2012-03-05 | 6024.89 |
| 2012-03-06 | 6037.13 |
| 2012-03-07 | 6041.05 |
| 2012-03-08 | 6033.57 |
| 2012-03-09 | 6027.62 |
| 2012-03-12 | 6042.23 |
| 2012-03-13 | 6012.51 |
| 2012-03-14 | 5993.25 |
| 2012-03-15 | 5981.84 |
| 2012-03-16 | 5946.95 |
| 2012-03-19 | 5951.73 |
| 2012-03-20 | 5948.85 |
| 2012-03-21 | 5962.74 |
| 2012-03-22 | 5982.18 |
| 2012-03-23 | 5990.15 |
| 2012-03-26 | 5971.47 |
| 2012-03-27 | 5972.91 |
| 2012-03-28 | 5970.45 |
| 2012-03-29 | 5975.39 |
| 2012-03-30 | 5974.56 |
| 2012-04-02 | 5969.16 |
| 2012-04-03 | 5977.94 |
| 2012-04-04 | 5991.89 |
| 2012-04-05 | 6017.17 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 6049.90 |
| 2012-04-11 | 6032.07 |
| 2012-04-12 | 6029.36 |
| 2012-04-13 | 6039.85 |
| 2012-04-16 | 6043.57 |
| 2012-04-17 | 6029.12 |
| 2012-04-18 | 6022.17 |
| 2012-04-19 | 6031.04 |
| 2012-04-20 | 6033.49 |
| 2012-04-23 | 6054.89 |
| 2012-04-24 | 6034.90 |
| 2012-04-25 | 6024.67 |
| 2012-04-26 | 6030.45 |
| 2012-04-27 | 6035.25 |
| 2012-04-30 | 6036.59 |
| 2012-05-01 | . |
| 2012-05-02 | 6062.03 |
| 2012-05-03 | 6060.50 |
| 2012-05-04 | 6067.43 |
| 2012-05-07 | 6076.45 |
| 2012-05-08 | 6077.21 |
| 2012-05-09 | 6097.01 |
| 2012-05-10 | 6105.47 |
| 2012-05-11 | 6119.62 |
| 2012-05-14 | 6138.83 |
| 2012-05-15 | 6134.04 |
| 2012-05-16 | 6137.00 |
| 2012-05-17 | . |
| 2012-05-18 | 6146.05 |
| 2012-05-21 | 6133.28 |
| 2012-05-22 | 6114.99 |
| 2012-05-23 | 6128.59 |
| 2012-05-24 | 6137.99 |
| 2012-05-25 | 6145.41 |
| 2012-05-28 | 6156.19 |
| 2012-05-29 | 6154.88 |
| 2012-05-30 | 6170.41 |
| 2012-05-31 | 6187.01 |
| 2012-06-01 | 6214.53 |
| 2012-06-04 | 6223.31 |
| 2012-06-05 | 6228.16 |
| 2012-06-06 | . |
| 2012-06-07 | 6134.71 |
| 2012-06-08 | 6153.97 |
| 2012-06-11 | 6147.75 |
| 2012-06-12 | 6131.03 |
| 2012-06-13 | 6115.74 |
| 2012-06-14 | 6126.12 |
| 2012-06-15 | 6138.28 |
| 2012-06-18 | 6149.13 |
| 2012-06-19 | 6138.24 |
| 2012-06-20 | 6124.62 |
| 2012-06-21 | 6136.85 |
| 2012-06-22 | . |
| 2012-06-25 | 6163.09 |
| 2012-06-26 | 6139.72 |
| 2012-06-27 | 6121.44 |
| 2012-06-28 | 6127.99 |
| 2012-06-29 | 6108.01 |
| 2012-07-02 | 6124.42 |
| 2012-07-03 | 6126.88 |
| 2012-07-04 | 6139.29 |
| 2012-07-05 | 6168.98 |
| 2012-07-06 | 6193.54 |
| 2012-07-09 | 6193.78 |
| 2012-07-10 | 6187.98 |
| 2012-07-11 | 6190.33 |
| 2012-07-12 | 6196.71 |
| 2012-07-13 | 6201.75 |
| 2012-07-16 | 6209.48 |
| 2012-07-17 | 6198.31 |
| 2012-07-18 | 6212.54 |
| 2012-07-19 | 6208.55 |
| 2012-07-20 | 6221.81 |
| 2012-07-23 | 6224.58 |
| 2012-07-24 | 6213.10 |
| 2012-07-25 | 6208.03 |
| 2012-07-26 | 6184.07 |
| 2012-07-27 | 6164.01 |
| 2012-07-30 | 6148.09 |
| 2012-07-31 | 6167.57 |
| 2012-08-01 | 6161.62 |
| 2012-08-02 | 6188.32 |
| 2012-08-03 | 6162.83 |
| 2012-08-06 | 6157.26 |
| 2012-08-07 | 6145.53 |
| 2012-08-08 | 6160.82 |
| 2012-08-09 | 6145.88 |
| 2012-08-10 | 6162.09 |
| 2012-08-13 | 6164.18 |
| 2012-08-14 | 6152.12 |
| 2012-08-15 | 6139.40 |
| 2012-08-16 | 6144.96 |
| 2012-08-17 | 6145.03 |
| 2012-08-20 | 6141.78 |
| 2012-08-21 | 6137.11 |
| 2012-08-22 | 6156.37 |
| 2012-08-23 | 6170.72 |
| 2012-08-24 | 6176.36 |
| 2012-08-27 | 6174.99 |
| 2012-08-28 | 6184.94 |
| 2012-08-29 | 6177.58 |
| 2012-08-30 | 6186.77 |
| 2012-08-31 | 6176.32 |
| 2012-09-03 | 6186.42 |
| 2012-09-04 | 6185.95 |
| 2012-09-05 | 6176.48 |
| 2012-09-06 | 6159.52 |
| 2012-09-07 | 6168.44 |
| 2012-09-10 | 6168.00 |
| 2012-09-11 | 6174.54 |
| 2012-09-12 | 6153.85 |
| 2012-09-13 | 6166.06 |
| 2012-09-14 | 6136.90 |
| 2012-09-17 | 6135.48 |
| 2012-09-18 | 6145.77 |
| 2012-09-19 | 6150.66 |
| 2012-09-20 | 6164.58 |
| 2012-09-21 | 6155.67 |
| 2012-09-24 | 6159.78 |
| 2012-09-25 | 6160.96 |
| 2012-09-26 | 6180.84 |
| 2012-09-27 | 6181.46 |
| 2012-09-28 | 6183.59 |
| 2012-10-01 | 6177.41 |
| 2012-10-02 | 6180.39 |
| 2012-10-03 | 6190.77 |
| 2012-10-04 | 6189.71 |
| 2012-10-05 | 6175.78 |
| 2012-10-08 | 6185.69 |
| 2012-10-09 | 6183.73 |
| 2012-10-10 | 6182.08 |
| 2012-10-11 | 6186.65 |
| 2012-10-12 | 6190.10 |
| 2012-10-15 | 6185.65 |
| 2012-10-16 | 6167.29 |
| 2012-10-17 | 6149.15 |
| 2012-10-18 | 6139.46 |
| 2012-10-19 | 6141.47 |
| 2012-10-22 | 6139.13 |
| 2012-10-23 | 6150.51 |
| 2012-10-24 | 6168.77 |
| 2012-10-25 | 6157.31 |
| 2012-10-26 | 6167.67 |
| 2012-10-29 | 6178.57 |
| 2012-10-30 | 6175.24 |
| 2012-10-31 | 6175.23 |
| 2012-11-01 | 6185.56 |
| 2012-11-02 | 6191.34 |
| 2012-11-05 | 6201.53 |
| 2012-11-06 | 6196.84 |
| 2012-11-07 | 6208.82 |
| 2012-11-08 | 6211.54 |
| 2012-11-09 | 6216.33 |
| 2012-11-12 | 6213.48 |
| 2012-11-13 | 6211.13 |
| 2012-11-14 | 6205.72 |
| 2012-11-15 | 6202.32 |
| 2012-11-16 | 6203.59 |
| 2012-11-19 | 6198.41 |
| 2012-11-20 | 6185.63 |
| 2012-11-21 | 6178.93 |
| 2012-11-22 | 6177.89 |
| 2012-11-23 | 6175.76 |
| 2012-11-26 | 6187.03 |
| 2012-11-27 | 6183.26 |
| 2012-11-28 | 6199.35 |
| 2012-11-29 | 6194.56 |
| 2012-11-30 | 6192.49 |
| 2012-12-03 | 6181.98 |
| 2012-12-04 | 6184.95 |
| 2012-12-05 | 6199.35 |
| 2012-12-06 | 6204.71 |
| 2012-12-07 | 6206.30 |
| 2012-12-10 | 6209.64 |
| 2012-12-11 | 6203.69 |
| 2012-12-12 | 6203.56 |
| 2012-12-13 | 6201.42 |
| 2012-12-14 | 6195.72 |
| 2012-12-17 | 6189.13 |
| 2012-12-18 | 6177.82 |
| 2012-12-19 | 6166.98 |
| 2012-12-20 | 6167.16 |
| 2012-12-21 | 6169.40 |
| 2012-12-24 | . |
| 2012-12-25 | . |
| 2012-12-26 | . |
| 2012-12-27 | 6176.56 |
| 2012-12-28 | 6186.05 |
| 2012-12-31 | . |
| 2013-01-01 | . |
| 2013-01-02 | 6160.63 |
| 2013-01-03 | 6150.16 |
| 2013-01-04 | 6137.33 |
| 2013-01-07 | 6132.09 |
| 2013-01-08 | 6144.15 |
| 2013-01-09 | 6145.78 |
| 2013-01-10 | 6121.09 |
| 2013-01-11 | 6111.61 |
| 2013-01-14 | 6125.08 |
| 2013-01-15 | 6132.49 |
| 2013-01-16 | 6134.06 |
| 2013-01-17 | 6115.34 |
| 2013-01-18 | 6116.57 |
| 2013-01-21 | 6109.91 |
| 2013-01-22 | 6115.41 |
| 2013-01-23 | 6124.34 |
| 2013-01-24 | 6120.19 |
| 2013-01-25 | 6104.01 |
| 2013-01-28 | 6089.81 |
| 2013-01-29 | 6089.05 |
| 2013-01-30 | 6071.23 |
| 2013-01-31 | 6076.31 |
| 2013-02-01 | 6072.85 |
| 2013-02-04 | 6076.87 |
| 2013-02-05 | 6074.16 |
| 2013-02-06 | 6079.08 |
| 2013-02-07 | 6085.36 |
| 2013-02-08 | 6079.44 |
| 2013-02-11 | 6076.54 |
| 2013-02-12 | 6065.21 |
| 2013-02-13 | 6041.70 |
| 2013-02-14 | 6060.47 |
| 2013-02-15 | 6065.87 |
| 2013-02-18 | 6061.53 |
| 2013-02-19 | 6056.46 |
| 2013-02-20 | 6048.81 |
| 2013-02-21 | 6066.78 |
| 2013-02-22 | 6070.60 |
| 2013-02-25 | 6064.05 |
| 2013-02-26 | 6089.64 |
| 2013-02-27 | 6108.88 |
| 2013-02-28 | 6101.53 |
| 2013-03-01 | 6098.09 |
| 2013-03-04 | 6089.36 |
| 2013-03-05 | 6070.10 |
| 2013-03-06 | 6066.98 |
| 2013-03-07 | 6071.83 |
| 2013-03-08 | 6064.80 |
| 2013-03-11 | 6074.06 |
| 2013-03-12 | 6081.74 |
| 2013-03-13 | 6088.18 |
| 2013-03-14 | 6086.06 |
| 2013-03-15 | 6090.37 |
| 2013-03-18 | 6105.65 |
| 2013-03-19 | 6110.45 |
| 2013-03-20 | 6113.36 |
| 2013-03-21 | 6127.32 |
| 2013-03-22 | 6131.18 |
| 2013-03-25 | 6134.98 |
| 2013-03-26 | 6139.47 |
| 2013-03-27 | 6148.31 |
| 2013-03-28 | 6155.29 |
| 2013-03-29 | . |
| 2013-04-01 | . |
| 2013-04-02 | 6139.43 |
| 2013-04-03 | 6146.68 |
| 2013-04-04 | 6171.67 |
| 2013-04-05 | 6189.53 |
| 2013-04-08 | 6186.88 |
| 2013-04-09 | 6183.77 |
| 2013-04-10 | 6168.45 |
| 2013-04-11 | 6168.16 |
| 2013-04-12 | 6181.63 |
| 2013-04-15 | 6186.76 |
| 2013-04-16 | 6181.07 |
| 2013-04-17 | 6206.31 |
| 2013-04-18 | 6218.34 |
| 2013-04-19 | 6208.27 |
| 2013-04-22 | 6220.14 |
| 2013-04-23 | 6226.32 |
| 2013-04-24 | 6228.69 |
| 2013-04-25 | 6224.53 |
| 2013-04-26 | 6224.25 |
| 2013-04-29 | 6220.91 |
#2013-04-30|6214.88
#2013-05-01| .
#2013-05-02|6220.92
#2013-05-03|6198.99
#2013-05-06|6187.21
#2013-05-07|6177.13
#2013-05-08|6180.07
#2013-05-09| .
#2013-05-10|6169.58
#2013-05-13|6172.99
#2013-05-14|6183.37
#2013-05-15|6179.03
#2013-05-16|6190.73
#2013-05-17|6191.10
#2013-05-20|6173.71
#2013-05-21|6162.82
#2013-05-22|6184.48
#2013-05-23|6167.46
#2013-05-24|6175.82
#2013-05-27|6172.16
#2013-05-28|6165.50
#2013-05-29|6141.55
#2013-05-30|6142.07
#2013-05-31|6136.27
#2013-06-03|6124.01
#2013-06-04|6123.58
#2013-06-05|6130.30
#2013-06-06| .
#2013-06-07|6132.45
#2013-06-10|6135.83
#2013-06-11|6120.47
#2013-06-12|6120.92
#2013-06-13|6133.63
#2013-06-14|6140.85
#2013-06-17|6140.68
#2013-06-18|6125.65
#2013-06-19|6113.48
#2013-06-20|6069.12
#2013-06-21| .
#2013-06-24|6029.25
#2013-06-25|6033.69
#2013-06-26|6050.42
#2013-06-27|6065.26
#2013-06-28|6053.49
#2013-07-01|6047.52
#2013-07-02|6056.47
#2013-07-03|6070.48
#2013-07-04|6079.70
#2013-07-05|6054.51
#2013-07-08|6064.16
#2013-07-09|6077.36
#2013-07-10|6077.19
#2013-07-11|6086.13
#2013-07-12|6101.95
#2013-07-15|6093.49
#2013-07-16|6104.02
#2013-07-17|6108.85
#2013-07-18|6111.24
#2013-07-19|6104.57
#2013-07-22|6099.27
#2013-07-23|6085.64
#2013-07-24|6076.35
#2013-07-25|6067.22
#2013-07-26|6076.77
#2013-07-29|6071.08
#2013-07-30|6081.34
#2013-07-31|6078.70
#2013-08-01|6079.64
#2013-08-02|6085.94
#2013-08-05|6078.19
#2013-08-06|6078.09
#2013-08-07|6082.35
#2013-08-08|6080.93
#2013-08-09|6076.28
#2013-08-12|6079.67
#2013-08-13|6052.91
#2013-08-14|6044.52
#2013-08-15|6022.54
#2013-08-16|6024.01
#2013-08-19|6014.44
#2013-08-20|6029.04
#2013-08-21|6022.20
#2013-08-22|5993.97
#2013-08-23|5980.29
#2013-08-26|5990.23
#2013-08-27|6004.02
#2013-08-28|5987.48
#2013-08-29|5995.19
#2013-08-30|6002.48
#2013-09-02|5983.62
#2013-09-03|5972.01
#2013-09-04|5966.81
#2013-09-05|5928.15
#2013-09-06|5952.76
#2013-09-09|5953.69
#2013-09-10|5932.67
#2013-09-11|5939.80
#2013-09-12|5949.97
#2013-09-13|5966.30
#2013-09-16|5981.87
#2013-09-17|5966.06
#2013-09-18|5964.13
#2013-09-19|5987.25
#2013-09-20|5985.10
#2013-09-23|5993.49
#2013-09-24|6003.47
#2013-09-25|6021.19
#2013-09-26|6019.07
#2013-09-27|6028.17
#2013-09-30|6029.45
#2013-10-01|6015.06
#2013-10-02|6013.09
#2013-10-03|6008.63
#2013-10-04|6011.68
#2013-10-07|6020.04
#2013-10-08|6017.44
#2013-10-09|6026.26
#2013-10-10|6025.54
#2013-10-11|6029.38
#2013-10-14|6029.45
#2013-10-15|6024.07
#2013-10-16|6011.46
#2013-10-17|6031.88
#2013-10-18|6041.44
#2013-10-21|6045.17
#2013-10-22|6059.35
#2013-10-23|6063.32
#2013-10-24|6068.84
#2013-10-25|6063.17
#2013-10-28|6077.23
#2013-10-29|6079.84
#2013-10-30|6092.96
#2013-10-31|6087.20
#2013-11-01|6087.39
#2013-11-04|6086.68
#2013-11-05|6061.08
#2013-11-06|6056.66
#2013-11-07|6078.42
#2013-11-08|6063.36
#2013-11-11|6061.62
#2013-11-12|6079.03
#2013-11-13|6097.43
#2013-11-14|6103.93
#2013-11-15|6108.71
#2013-11-18|6125.87
#2013-11-19|6128.18
#2013-11-20|6129.28
#2013-11-21|6115.90
#2013-11-22|6102.53
#2013-11-25|6108.72
#2013-11-26|6115.51
#2013-11-27|6122.19
#2013-11-28|6126.03
#2013-11-29|6121.12
#2013-12-02|6099.52
#2013-12-03|6098.12
#2013-12-04|6090.76
#2013-12-05|6083.17
#2013-12-06|6083.20
#2013-12-09|6093.08
#2013-12-10|6099.27
#2013-12-11|6099.30
#2013-12-12|6097.59
#2013-12-13|6102.98
#2013-12-16|6109.16
#2013-12-17|6107.56
#2013-12-18|6096.79
#2013-12-19|6082.21
#2013-12-20|6079.71
#2013-12-23|6076.23
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|6061.55
#2013-12-30|6060.26
#2013-12-31| .
#2014-01-01| .
#2014-01-02|6066.61
#2014-01-03|6068.34
#2014-01-06| .
#2014-01-07|6083.76
#2014-01-08|6089.42
#2014-01-09|6081.64
#2014-01-10|6094.04
#2014-01-13|6101.14
#2014-01-14|6092.20
#2014-01-15|6085.36
#2014-01-16|6100.11
#2014-01-17|6102.16
#2014-01-20|6115.23
#2014-01-21|6111.78
#2014-01-22|6103.43
#2014-01-23|6115.14
#2014-01-24|6129.52
#2014-01-27|6126.18
#2014-01-28|6122.70
#2014-01-29|6134.71
#2014-01-30|6139.35
#2014-01-31|6151.61
#2014-02-03|6149.15
#2014-02-04|6148.54
#2014-02-05|6148.57
#2014-02-06|6134.09
#2014-02-07|6147.78
#2014-02-10|6146.51
#2014-02-11|6141.03
#2014-02-12|6142.17
#2014-02-13|6147.81
#2014-02-14|6141.65
#2014-02-17|6141.06
#2014-02-18|6159.97
#2014-02-19|6173.72
#2014-02-20|6169.97
#2014-02-21|6164.17
#2014-02-24|6161.17
#2014-02-25|6161.28
#2014-02-26|6172.76
#2014-02-27|6184.22
#2014-02-28|6158.80
#2014-03-03|6177.82
#2014-03-04|6172.27
#2014-03-05|6168.42
#2014-03-06|6162.34
#2014-03-07|6157.77
#2014-03-10|6170.26
#2014-03-11|6169.12
#2014-03-12|6189.79
#2014-03-13|6195.08
#2014-03-14|6204.82
#2014-03-17|6196.73
#2014-03-18|6196.16
#2014-03-19|6191.21
#2014-03-20|6166.84
#2014-03-21|6169.59
#2014-03-24|6174.92
#2014-03-25|6186.82
#2014-03-26|6197.84
#2014-03-27|6201.19
#2014-03-28|6195.46
#2014-03-31|6195.25
#2014-04-01|6191.49
#2014-04-02|6189.00
#2014-04-03|6193.43
#2014-04-04|6197.78
#2014-04-07|6208.85
#2014-04-08|6203.85
#2014-04-09|6203.17
#2014-04-10|6221.42
#2014-04-11|6238.83
#2014-04-14|6238.84
#2014-04-15|6250.42
#2014-04-16|6244.51
#2014-04-17|6240.67
#2014-04-18| .
#2014-04-21| .
#2014-04-22|6227.47
#2014-04-23|6231.92
#2014-04-24|6237.60
#2014-04-25|6248.52
#2014-04-28|6241.06
#2014-04-29|6248.73
#2014-04-30|6247.75
#2014-05-01| .
#2014-05-02|6254.11
#2014-05-05|6264.70
#2014-05-06|6258.25
#2014-05-07|6257.41
#2014-05-08|6264.14
#2014-05-09|6268.66
#2014-05-12|6265.60
#2014-05-13|6275.36
#2014-05-14|6289.16
#2014-05-15|6301.47
#2014-05-16|6292.51
#2014-05-19|6294.60
#2014-05-20|6291.92
#2014-05-21|6286.60
#2014-05-22|6290.59
#2014-05-23|6299.96
#2014-05-26|6296.80
#2014-05-27|6300.74
#2014-05-28|6305.47
#2014-05-29| .
#2014-05-30|6308.99
#2014-06-02|6307.67
#2014-06-03|6295.95
#2014-06-04|6290.49
#2014-06-05|6294.47
#2014-06-06| .
#2014-06-09|6310.78
#2014-06-10|6311.91
#2014-06-11|6314.30
#2014-06-12|6318.88
#2014-06-13|6312.66
#2014-06-16|6320.72
#2014-06-17|6310.89
#2014-06-18|6306.04
#2014-06-19|6316.42
#2014-06-20| .
#2014-06-23|6321.47
#2014-06-24|6321.71
#2014-06-25|6339.29
#2014-06-26|6344.96
#2014-06-27|6341.97
#2014-06-30|6343.52
#2014-07-01|6345.78
#2014-07-02|6339.27
#2014-07-03|6354.87
#2014-07-04|6369.12
#2014-07-07|6376.37
#2014-07-08|6380.86
#2014-07-09|6379.33
#2014-07-10|6379.71
#2014-07-11|6382.87
#2014-07-14|6383.08
#2014-07-15|6386.97
#2014-07-16|6389.83
#2014-07-17|6398.26
#2014-07-18|6403.40
#2014-07-21|6405.28
#2014-07-22|6401.09
#2014-07-23|6407.30
#2014-07-24|6399.17
#2014-07-25|6404.27
#2014-07-28|6402.98
#2014-07-29|6408.00
#2014-07-30|6403.81
#2014-07-31|6392.33
#2014-08-01|6396.16
#2014-08-04|6401.25
#2014-08-05|6392.31
#2014-08-06|6406.74
#2014-08-07|6419.89
#2014-08-08|6427.43
#2014-08-11|6419.00
#2014-08-12|6420.59
#2014-08-13|6422.62
#2014-08-14|6427.57
#2014-08-15|6428.26
#2014-08-18|6423.13
#2014-08-19|6434.09
#2014-08-20|6440.27
#2014-08-21|6434.58
#2014-08-22|6431.51
#2014-08-25|6449.10
#2014-08-26|6455.83
#2014-08-27|6475.04
#2014-08-28|6484.89
#2014-08-29|6482.82
#2014-09-01|6482.85
#2014-09-02|6468.71
#2014-09-03|6467.48
#2014-09-04|6474.49
#2014-09-05|6490.86
#2014-09-08|6490.23
#2014-09-09|6473.31
#2014-09-10|6464.24
#2014-09-11|6465.38
#2014-09-12|6446.50
#2014-09-15|6442.38
#2014-09-16|6446.87
#2014-09-17|6454.46
#2014-09-18|6438.29
#2014-09-19|6445.10
#2014-09-22|6451.36
#2014-09-23|6453.40
#2014-09-24|6459.78
#2014-09-25|6468.39
#2014-09-26|6469.82
#2014-09-29|6470.14
#2014-09-30|6472.54
#2014-10-01|6486.15
#2014-10-02|6481.93
#2014-10-03|6474.98
#2014-10-06|6482.03
#2014-10-07|6493.14
#2014-10-08|6497.94
#2014-10-09|6506.61
#2014-10-10|6509.06
#2014-10-13|6507.48
#2014-10-14|6540.40
#2014-10-15|6578.12
#2014-10-16|6571.60
#2014-10-17|6548.99
#2014-10-20|6559.28
#2014-10-21|6554.21
#2014-10-22|6555.75
#2014-10-23|6542.12
#2014-10-24|6548.39
#2014-10-27|6552.83
#2014-10-28|6572.81
#2014-10-29|6580.28
#2014-10-30|6583.08
#2014-10-31|6573.87
#2014-11-03|6559.72
#2014-11-04|6572.27
#2014-11-05|6566.66
#2014-11-06|6570.28
#2014-11-07|6571.83
#2014-11-10|6573.32
#2014-11-11|6585.86
#2014-11-12|6590.89
#2014-11-13|6587.24
#2014-11-14|6591.10
#2014-11-17|6590.47
#2014-11-18|6598.55
#2014-11-19|6587.77
#2014-11-20|6596.02
#2014-11-21|6603.22
#2014-11-24|6601.49
#2014-11-25|6609.62
#2014-11-26|6617.59
#2014-11-27|6627.04
#2014-11-28|6626.81
#2014-12-01|6620.49
#2014-12-02|6608.12
#2014-12-03|6607.86
#2014-12-04|6606.19
#2014-12-05|6605.09
#2014-12-08|6614.30
#2014-12-09|6622.08
#2014-12-10|6629.93
#2014-12-11|6636.34
#2014-12-12|6642.07
#2014-12-15|6645.18
#2014-12-16|6660.80
#2014-12-17|6659.66
#2014-12-18|6638.56
#2014-12-19|6633.97
#2014-12-22|6633.72
#2014-12-23|6637.21
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|6648.08
#2014-12-30|6651.89
#2014-12-31| .
#2015-01-01| .
#2015-01-02|6660.08
#2015-01-05|6658.20
#2015-01-06| .
#2015-01-07|6668.71
#2015-01-08|6671.03
#2015-01-09|6674.59
#2015-01-12|6681.98
#2015-01-13|6673.70
#2015-01-14|6682.95
#2015-01-15|6689.70
#2015-01-16|6699.27
#2015-01-19|6703.86
#2015-01-20|6705.34
#2015-01-21|6695.40
#2015-01-22|6699.28
#2015-01-23|6721.21
#2015-01-26|6708.64
#2015-01-27|6707.15
#2015-01-28|6704.56
#2015-01-29|6715.34
#2015-01-30|6734.40
#2015-02-02|6755.85
#2015-02-03|6741.47
#2015-02-04|6734.25
#2015-02-05|6737.43
#2015-02-06|6739.47
#2015-02-09|6739.44
#2015-02-10|6730.06
#2015-02-11|6741.10
#2015-02-12|6789.29
#2015-02-13|6804.89
#2015-02-16|6801.47
#2015-02-17|6796.41
#2015-02-18|6778.82
#2015-02-19|6770.22
#2015-02-20|6761.85
#2015-02-23|6748.14
#2015-02-24|6744.18
#2015-02-25|6745.94
#2015-02-26|6751.14
#2015-02-27|6724.38
#2015-03-02|6719.38
#2015-03-03|6705.52
#2015-03-04|6700.56
#2015-03-05|6692.22
#2015-03-06|6687.86
#2015-03-09|6705.17
#2015-03-10|6717.12
#2015-03-11|6715.78
#2015-03-12|6738.27
#2015-03-13|6746.98
#2015-03-16|6751.64
#2015-03-17|6753.13
#2015-03-18|6802.02
#2015-03-19|6794.92
#2015-03-20|6807.75
#2015-03-23|6807.00
#2015-03-24|6813.14
#2015-03-25|6811.47
#2015-03-26|6807.65
#2015-03-27|6807.58
#2015-03-30|6798.60
#2015-03-31|6801.64
#2015-04-01|6806.87
#2015-04-02|6806.35
#2015-04-03| .
#2015-04-06| .
#2015-04-07|6808.87
#2015-04-08|6814.15
#2015-04-09|6814.52
#2015-04-10|6820.47
#2015-04-13|6824.72
#2015-04-14|6835.75
#2015-04-15|6838.10
#2015-04-16|6842.62
#2015-04-17|6850.34
#2015-04-20|6845.22
#2015-04-21|6830.37
#2015-04-22|6826.90
#2015-04-23|6820.63
#2015-04-24|6822.18
#2015-04-27|6826.39
#2015-04-28|6829.66
#2015-04-29|6807.18
#2015-04-30|6790.39
#2015-05-01| .
#2015-05-04|6762.85
#2015-05-05|6733.91
#2015-05-06|6714.71
#2015-05-07|6698.40
#2015-05-08|6717.34
#2015-05-11|6712.39
#2015-05-12|6700.85
#2015-05-13|6725.79
#2015-05-14| .
#2015-05-15|6725.63
#2015-05-18|6727.47
#2015-05-19|6723.21
#2015-05-20|6713.95
#2015-05-21|6708.78
#2015-05-22|6709.95
#2015-05-25|6709.69
#2015-05-26|6719.61
#2015-05-27|6722.98
#2015-05-28|6730.71
#2015-05-29|6742.35
#2015-06-01|6742.05
#2015-06-02|6707.35
#2015-06-03|6661.57
#2015-06-04|6665.21
#2015-06-05|6665.78
#2015-06-08|6660.45
#2015-06-09|6643.65
#2015-06-10|6644.89
#2015-06-11|6630.61
#2015-06-12|6640.25
#2015-06-15|6649.54
#2015-06-16|6648.88
#2015-06-17|6644.70
#2015-06-18|6664.51
#2015-06-19| .
#2015-06-22|6646.62
#2015-06-23|6644.37
#2015-06-24|6655.45
#2015-06-25|6652.93
#2015-06-26|6641.21
#2015-06-29|6661.56
#2015-06-30|6667.74
#2015-07-01|6656.87
#2015-07-02|6694.00
#2015-07-03|6718.84
#2015-07-06|6723.09
#2015-07-07|6757.06
#2015-07-08|6751.43
#2015-07-09|6750.19
#2015-07-10|6717.38
#2015-07-13|6702.32
#2015-07-14|6717.31
#2015-07-15|6727.43
#2015-07-16|6713.56
#2015-07-17|6724.10
#2015-07-20|6728.09
#2015-07-21|6726.25
#2015-07-22|6734.23
#2015-07-23|6739.85
#2015-07-24|6752.08
#2015-07-27|6755.69
#2015-07-28|6745.06
#2015-07-29|6744.71
#2015-07-30|6748.49
#2015-07-31|6744.10
#2015-08-03|6745.19
#2015-08-04|6745.93
#2015-08-05|6733.58
#2015-08-06|6747.19
#2015-08-07|6762.54
#2015-08-10|6771.83
#2015-08-11|6793.15
#2015-08-12|6809.28
#2015-08-13|6775.75
#2015-08-14|6773.88
#2015-08-17|6777.85
#2015-08-18|6780.08
#2015-08-19|6789.81
#2015-08-20|6809.61
#2015-08-21|6811.95
#2015-08-24|6836.31
#2015-08-25|6794.38
#2015-08-26|6795.08
#2015-08-27|6777.68
#2015-08-28|6785.19
#2015-08-31|6774.56
#2015-09-01|6762.03
#2015-09-02|6757.44
#2015-09-03|6766.82
#2015-09-04|6782.78
#2015-09-07|6797.08
#2015-09-08|6794.87
#2015-09-09|6788.94
#2015-09-10|6788.01
#2015-09-11|6785.85
#2015-09-14|6787.94
#2015-09-15|6756.54
#2015-09-16|6737.66
#2015-09-17|6725.81
#2015-09-18|6766.99
#2015-09-21|6759.20
#2015-09-22|6777.04
#2015-09-23|6774.88
#2015-09-24|6785.83
#2015-09-25|6767.19
#2015-09-28|6777.94
#2015-09-29|6778.03
#2015-09-30|6768.11
#2015-10-01|6781.77
#2015-10-02|6803.89
#2015-10-05|6788.46
#2015-10-06|6775.49
#2015-10-07|6775.06
#2015-10-08|6782.47
#2015-10-09|6775.72
#2015-10-12|6780.61
#2015-10-13|6774.12
#2015-10-14|6785.00
#2015-10-15|6790.11
#2015-10-16|6788.18
#2015-10-19|6786.23
#2015-10-20|6761.96
#2015-10-21|6759.23
#2015-10-22|6774.35
#2015-10-23|6767.83
#2015-10-26|6777.48
#2015-10-27|6789.33
#2015-10-28|6814.75
#2015-10-29|6793.96
#2015-10-30|6792.58
#2015-11-02|6783.04
#2015-11-03|6782.44
#2015-11-04|6775.74
#2015-11-05|6759.64
#2015-11-06|6728.91
#2015-11-09|6726.70
#2015-11-10|6737.52
#2015-11-11|6740.04
#2015-11-12|6709.70
#2015-11-13|6724.30
#2015-11-16|6730.99
#2015-11-17|6732.22
#2015-11-18|6735.40
#2015-11-19|6726.64
#2015-11-20|6739.97
#2015-11-23|6728.99
#2015-11-24|6737.20
#2015-11-25|6753.31
#2015-11-26|6768.18
#2015-11-27|6770.76
#2015-11-30|6760.86
#2015-12-01|6765.42
#2015-12-02|6770.05
#2015-12-03|6725.19
#2015-12-04|6698.51
#2015-12-07|6717.12
#2015-12-08|6715.73
#2015-12-09|6712.46
#2015-12-10|6726.83
#2015-12-11|6738.87
#2015-12-14|6732.99
#2015-12-15|6709.84
#2015-12-16|6697.14
#2015-12-17|6688.17
#2015-12-18|6696.71
#2015-12-21|6687.02
#2015-12-22|6678.20
#2015-12-23|6670.64
#2015-12-24| .
#2015-12-25| .
#2015-12-28|6665.87
#2015-12-29|6668.20
#2015-12-30|6683.46
#2015-12-31| .
#2016-01-01| .
#2016-01-04|6706.54
#2016-01-05|6721.18
#2016-01-06| .
#2016-01-07|6727.90
#2016-01-08|6733.07
#2016-01-11|6732.17
#2016-01-12|6735.32
#2016-01-13|6744.48
#2016-01-14|6762.13
#2016-01-15|6765.77
#2016-01-18|6761.78
#2016-01-19|6755.42
#2016-01-20|6783.47
#2016-01-21|6798.23
#2016-01-22|6778.81
#2016-01-25|6784.47
#2016-01-26|6787.80
#2016-01-27|6781.20
#2016-01-28|6791.13
#2016-01-29|6807.51
#2016-02-01|6808.63
#2016-02-02|6814.64
#2016-02-03|6824.43
#2016-02-04|6825.20
#2016-02-05|6827.18
#2016-02-08|6848.63
#2016-02-09|6849.28
#2016-02-10|6856.89
#2016-02-11|6870.67
#2016-02-12|6860.35
#2016-02-15|6845.03
#2016-02-16|6836.59
#2016-02-17|6839.89
#2016-02-18|6835.43
#2016-02-19|6843.87
#2016-02-22|6846.33
#2016-02-23|6832.70
#2016-02-24|6850.27
#2016-02-25|6853.62
#2016-02-26|6852.96
#2016-02-29|6847.02
#2016-03-01|6843.73
#2016-03-02|6829.16
#2016-03-03|6832.95
#2016-03-04|6828.15
#2016-03-07|6831.23
#2016-03-08|6845.32
#2016-03-09|6834.04
#2016-03-10|6825.77
#2016-03-11|6810.16
#2016-03-14|6805.65
#2016-03-15|6799.42
#2016-03-16|6804.49
#2016-03-17|6825.66
#2016-03-18|6833.44
#2016-03-21|6831.65
#2016-03-22|6836.35
#2016-03-23|6837.38
#2016-03-24|6842.26
#2016-03-25| .
#2016-03-28| .
#2016-03-29|6842.33
#2016-03-30|6836.49
#2016-03-31|6835.79
#2016-04-01|6842.58
#2016-04-04|6847.78
#2016-04-05|6858.72
#2016-04-06|6859.95
#2016-04-07|6849.96
#2016-04-08|6847.04
#2016-04-11|6847.82
#2016-04-12|6834.44
#2016-04-13|6830.92
#2016-04-14|6826.05
#2016-04-15|6830.82
#2016-04-18|6835.74
#2016-04-19|6830.58
#2016-04-20|6834.37
#2016-04-21|6815.12
#2016-04-22|6800.31
#2016-04-25|6795.65
#2016-04-26|6791.64
#2016-04-27|6800.72
#2016-04-28|6803.50
#2016-04-29|6803.24
#2016-05-02|6804.62
#2016-05-03|6825.43
#2016-05-04|6828.99
#2016-05-05| .
#2016-05-06|6837.00
#2016-05-09|6839.22
#2016-05-10|6842.65
#2016-05-11|6850.93
#2016-05-12|6849.72
#2016-05-13|6852.63
#2016-05-16|6845.83
#2016-05-17|6847.45
#2016-05-18|6840.96
#2016-05-19|6841.38
#2016-05-20|6837.55
#2016-05-23|6842.09
#2016-05-24|6838.29
#2016-05-25|6836.32
#2016-05-26|6836.50
#2016-05-27|6840.09
#2016-05-30|6831.68
#2016-05-31|6841.74
#2016-06-01|6851.65
#2016-06-02|6856.08
#2016-06-03|6874.23
#2016-06-06| .
#2016-06-07|6883.58
#2016-06-08|6896.95
#2016-06-09|6912.17
#2016-06-10|6923.57
#2016-06-13|6924.19
#2016-06-14|6927.40
#2016-06-15|6919.66
#2016-06-16|6937.03
#2016-06-17|6920.35
#2016-06-20|6907.58
#2016-06-21|6905.22
#2016-06-22|6902.43
#2016-06-23|6897.69
#2016-06-24| .
#2016-06-27|6961.39
#2016-06-28|6962.16
#2016-06-29|6976.58
#2016-06-30|6987.21
#2016-07-01|6997.36
#2016-07-04|7008.47
#2016-07-05|7024.24
#2016-07-06|7022.81
#2016-07-07|7011.47
#2016-07-08|7002.27
#2016-07-11|7010.12
#2016-07-12|6998.56
#2016-07-13|7005.83
#2016-07-14|6995.89
#2016-07-15|6990.58
#2016-07-18|7000.55
#2016-07-19|7001.67
#2016-07-20|7000.60
#2016-07-21|6998.21
#2016-07-22|6998.84
#2016-07-25|7000.94
#2016-07-26|6997.60
#2016-07-27|7002.96
#2016-07-28|7021.47
#2016-07-29|7022.95
#2016-08-01|7037.65
#2016-08-02|7021.01
#2016-08-03|7019.38
#2016-08-04|7023.86
#2016-08-05|7027.13
#2016-08-08|7021.75
#2016-08-09|7022.04
#2016-08-10|7035.68
#2016-08-11|7035.07
#2016-08-12|7038.12
#2016-08-15|7032.78
#2016-08-16|7030.61
#2016-08-17|7028.81
#2016-08-18|7027.82
#2016-08-19|7012.47
#2016-08-22|7014.87
#2016-08-23|7026.12
#2016-08-24|7023.53
#2016-08-25|7020.59
#2016-08-26|7021.59
#2016-08-29|7015.65
#2016-08-30|7022.99
#2016-08-31|7024.43
#2016-09-01|7013.96
#2016-09-02|7007.61
#2016-09-05|7008.02
#2016-09-06|7007.37
#2016-09-07|7003.48
#2016-09-08|6991.81
#2016-09-09|6968.40
#2016-09-12|6959.28
#2016-09-13|6968.52
#2016-09-14|6971.10
#2016-09-15|6964.66
#2016-09-16|6973.08
#2016-09-19|6969.35
#2016-09-20|6976.14
#2016-09-21|6973.67
#2016-09-22|6989.15
#2016-09-23|6996.16
#2016-09-26|7002.95
#2016-09-27|7019.50
#2016-09-28|7017.06
#2016-09-29|7007.49
#2016-09-30|7014.64
#2016-10-03|7011.12
#2016-10-04|7007.06
#2016-10-05|6988.17
#2016-10-06|6982.83
#2016-10-07|6981.16
#2016-10-10|6973.46
#2016-10-11|6993.02
#2016-10-12|6991.84
#2016-10-13|6990.37
#2016-10-14|6979.52
#2016-10-17|6978.43
#2016-10-18|6980.14
#2016-10-19|6987.29
#2016-10-20|6993.25
#2016-10-21|7008.52
#2016-10-24|7015.18
#2016-10-25|7012.17
#2016-10-26|6999.41
#2016-10-27|6989.61
#2016-10-28|6990.30
#2016-10-31|6994.29
#2016-11-01|6984.08
#2016-11-02|6993.64
#2016-11-03|6987.90
#2016-11-04|6989.77
#2016-11-07|6986.74
#2016-11-08|6986.01
#2016-11-09|6978.21
#2016-11-10|6928.89
#2016-11-11|6923.49
#2016-11-14|6900.92
#2016-11-15|6916.19
#2016-11-16|6910.68
#2016-11-17|6916.66
#2016-11-18|6916.02
#2016-11-21|6912.68
#2016-11-22|6925.83
#2016-11-23|6914.98
#2016-11-24|6914.69
#2016-11-25|6914.89
#2016-11-28|6915.52
#2016-11-29|6922.10
#2016-11-30|6916.40
#2016-12-01|6899.47
#2016-12-02|6898.97
#2016-12-05|6880.62
#2016-12-06|6882.46
#2016-12-07|6894.08
#2016-12-08|6879.53
#2016-12-09|6895.81
#2016-12-12|6884.43
#2016-12-13|6892.50
#2016-12-14|6904.42
#2016-12-15|6887.04
#2016-12-16|6884.11
#2016-12-19|6881.50
#2016-12-20|6865.21
#2016-12-21|6869.25
#2016-12-22|6872.20
#2016-12-23|6880.88
#2016-12-26| .
#2016-12-27|6896.14
#2016-12-28|6894.24
#2016-12-29|6901.07
#2016-12-30|6899.16
#2017-01-02|6903.19
#2017-01-03|6886.03
#2017-01-04|6887.73
#2017-01-05|6881.42
#2017-01-06| .
#2017-01-09|6885.30
#2017-01-10|6886.54
#2017-01-11|6887.71
#2017-01-12|6880.41
#2017-01-13|6865.13
#2017-01-16|6869.83
#2017-01-17|6873.48
#2017-01-18|6868.18
#2017-01-19|6859.05
#2017-01-20|6850.98
#2017-01-23|6858.80
#2017-01-24|6858.12
#2017-01-25|6837.65
#2017-01-26|6832.71
#2017-01-27|6833.59
#2017-01-30|6827.61
#2017-01-31|6830.82
#2017-02-01|6825.54
#2017-02-02|6841.02
#2017-02-03|6840.45
#2017-02-06|6839.98
#2017-02-07|6850.25
#2017-02-08|6859.79
#2017-02-09|6862.05
#2017-02-10|6856.25
#2017-02-13|6840.60
#2017-02-14|6827.81
#2017-02-15|6834.03
#2017-02-16|6838.12
#2017-02-17|6857.80
#2017-02-20|6862.67
#2017-02-21|6867.34
#2017-02-22|6880.43
#2017-02-23|6885.76
#2017-02-24|6903.52
#2017-02-27|6909.03
#2017-02-28|6908.20
#2017-03-01|6878.50
#2017-03-02|6866.81
#2017-03-03|6855.69
#2017-03-06|6861.60
#2017-03-07|6869.83
#2017-03-08|6852.60
#2017-03-09|6844.02
#2017-03-10|6831.52
#2017-03-13|6828.53
#2017-03-14|6828.97
#2017-03-15|6834.65
#2017-03-16|6827.92
#2017-03-17|6830.93
#2017-03-20|6828.26
#2017-03-21|6825.31
#2017-03-22|6844.95
#2017-03-23|6849.88
#2017-03-24|6851.95
#2017-03-27|6862.79
#2017-03-28|6862.94
#2017-03-29|6872.46
#2017-03-30|6870.62
#2017-03-31|6876.19
#2017-04-03|6876.40
#2017-04-04|6887.64
#2017-04-05|6879.95
#2017-04-06|6886.04
#2017-04-07|6894.28
#2017-04-10|6894.63
#2017-04-11|6895.54
#2017-04-12|6893.13
#2017-04-13|6908.08
#2017-04-14| .
#2017-04-17| .
#2017-04-18|6902.76
#2017-04-19|6900.27
#2017-04-20|6894.76
#2017-04-21|6899.54
#2017-04-24|6881.40
#2017-04-25|6867.92
#2017-04-26|6861.95
#2017-04-27|6885.09
#2017-04-28|6885.18
#2017-05-01| .
#2017-05-02|6881.77
#2017-05-03|6886.10
#2017-05-04|6874.93
#2017-05-05|6861.48
#2017-05-08|6860.22
#2017-05-09|6859.02
#2017-05-10|6869.54
#2017-05-11|6869.91
#2017-05-12|6886.19
#2017-05-15|6885.10
#2017-05-16|6888.60
#2017-05-17|6898.31
#2017-05-18|6907.30
#2017-05-19|6908.46
#2017-05-22|6904.82
#2017-05-23|6903.28
#2017-05-24|6907.58
#2017-05-25| .
#2017-05-26|6909.23
#2017-05-29|6912.37
#2017-05-30|6914.02
#2017-05-31|6920.08
#2017-06-01|6924.59
#2017-06-02|6931.88
#2017-06-05|6927.53
#2017-06-06| .
#2017-06-07|6932.54
#2017-06-08|6934.06
#2017-06-09|6936.46
#2017-06-12|6946.65
#2017-06-13|6939.04
#2017-06-14|6942.67
#2017-06-15|6921.58
#2017-06-16|6919.35
#2017-06-19|6917.87
#2017-06-20|6921.52
#2017-06-21|6917.45
#2017-06-22|6924.27
#2017-06-23| .
#2017-06-26|6922.91
#2017-06-27|6905.13
#2017-06-28|6886.17
#2017-06-29|6869.46
#2017-06-30|6856.39
#2017-07-03|6862.17
#2017-07-04|6876.51
#2017-07-05|6871.27
#2017-07-06|6847.91
#2017-07-07|6857.26
#2017-07-10|6860.97
#2017-07-11|6863.16
#2017-07-12|6870.52
#2017-07-13|6852.19
#2017-07-14|6848.03
#2017-07-17|6845.35
#2017-07-18|6861.02
#2017-07-19|6870.02
#2017-07-20|6871.19
#2017-07-21|6881.73
#2017-07-24|6878.58
#2017-07-25|6869.08
#2017-07-26|6874.88
#2017-07-27|6876.08
#2017-07-28|6852.81
#2017-07-31|6840.75
#2017-08-01|6844.44
#2017-08-02|6856.48
#2017-08-03|6859.53
#2017-08-04|6855.80
#2017-08-07|6864.83
#2017-08-08|6868.37
#2017-08-09|6882.27
#2017-08-10|6876.87
#2017-08-11|6880.44
#2017-08-14|6870.27
#2017-08-15|6847.53
#2017-08-16|6851.21
#2017-08-17|6856.07
#2017-08-18|6867.35
#2017-08-21|6873.61
#2017-08-22|6867.20
#2017-08-23|6869.07
#2017-08-24|6879.19
#2017-08-25|6875.60
#2017-08-28|6877.96
#2017-08-29|6886.84
#2017-08-30|6878.70
#2017-08-31|6880.98
#2017-09-01|6871.64
#2017-09-04|6869.55
#2017-09-05|6874.52
#2017-09-06|6879.40
#2017-09-07|6893.07
#2017-09-08|6902.93
#2017-09-11|6904.28
#2017-09-12|6885.40
#2017-09-13|6882.81
#2017-09-14|6874.11
#2017-09-15|6865.85
#2017-09-18|6860.27
#2017-09-19|6866.63
#2017-09-20|6869.76
#2017-09-21|6863.29
#2017-09-22|6859.18
#2017-09-25|6867.87
#2017-09-26|6862.16
#2017-09-27|6846.60
#2017-09-28|6844.95
#2017-09-29|6852.95
#2017-10-02|6851.84
#2017-10-03|6846.94
#2017-10-04|6850.69
#2017-10-05|6852.80
#2017-10-06|6843.35
#2017-10-09|6848.40
#2017-10-10|6848.14
#2017-10-11|6841.75
#2017-10-12|6856.64
#2017-10-13|6870.13
#2017-10-16|6875.63
#2017-10-17|6876.28
#2017-10-18|6874.65
#2017-10-19|6882.40
#2017-10-20|6870.87
#2017-10-23|6872.57
#2017-10-24|6866.36
#2017-10-25|6861.21
#2017-10-26|6875.96
#2017-10-27|6886.07
#2017-10-30|6894.54
#2017-10-31|6898.24
#2017-11-01|6895.96
#2017-11-02|6903.72
#2017-11-03|6906.14
#2017-11-06|6910.73
#2017-11-07|6907.89
#2017-11-08|6906.34
#2017-11-09|6894.29
#2017-11-10|6892.52
#2017-11-13|6894.05
#2017-11-14|6905.15
#2017-11-15|6916.30
#2017-11-16|6916.38
#2017-11-17|6919.00
#2017-11-20|6922.08
#2017-11-21|6926.46
#2017-11-22|6922.43
#2017-11-23|6934.64
#2017-11-24|6926.37
#2017-11-27|6928.17
#2017-11-28|6932.31
#2017-11-29|6920.59
#2017-11-30|6920.91
#2017-12-01|6924.22
#2017-12-04|6928.80
#2017-12-05|6931.24
#2017-12-06|6935.31
#2017-12-07|6932.70
#2017-12-08|6936.29
#2017-12-11|6943.22
#2017-12-12|6928.15
#2017-12-13|6927.81
#2017-12-14|6917.67
#2017-12-15|6915.86
#2017-12-18|6912.95
#2017-12-19|6903.28
#2017-12-20|6897.70
#2017-12-21|6897.99
#2017-12-22|6905.71
#2017-12-25| .
#2017-12-26| .
#2017-12-27|6908.31
#2017-12-28|6903.97
#2017-12-29|6892.71
#2018-01-01| .
#2018-01-02|6887.83
#2018-01-03|6894.63
#2018-01-04|6892.01
#2018-01-05|6899.80
#2018-01-08|6902.92
#2018-01-09|6897.64
#2018-01-10|6880.78
#2018-01-11|6865.44
#2018-01-12|6865.30
#2018-01-15|6869.90
#2018-01-16|6875.99
#2018-01-17|6868.68
#2018-01-18|6864.88
#2018-01-19|6865.00
#2018-01-22|6859.23
#2018-01-23|6868.08
#2018-01-24|6864.67
#2018-01-25|6853.98
#2018-01-26|6849.88
#2018-01-29|6837.39
#2018-01-30|6842.48
#2018-01-31|6847.93
#2018-02-01|6842.20
#2018-02-02|6832.65
#2018-02-05|6836.91
#2018-02-06|6846.84
#2018-02-07|6847.83
#2018-02-08|6830.68
#2018-02-09|6841.93
#2018-02-12|6843.06
#2018-02-13|6844.44
#2018-02-14|6836.70
#2018-02-15|6834.71
#2018-02-16|6844.85
#2018-02-19|6844.44
#2018-02-20|6861.50
#2018-02-21|6866.76
#2018-02-22|6870.90
#2018-02-23|6885.36
#2018-02-26|6881.99
#2018-02-27|6880.98
#2018-02-28|6884.92
#2018-03-01|6891.97
#2018-03-02|6890.74
#2018-03-05|6889.75
#2018-03-06|6877.85
#2018-03-07|6880.26
#2018-03-08|6878.96
#2018-03-09|6881.96
#2018-03-12|6891.03
#2018-03-13|6887.16
#2018-03-14|6897.51
#2018-03-15|6900.66
#2018-03-16|6906.48
#2018-03-19|6901.06
#2018-03-20|6897.41
#2018-03-21|6891.56
#2018-03-22|6910.86
#2018-03-23|6907.72
#2018-03-26|6905.87
#2018-03-27|6910.54
#2018-03-28|6918.34
#2018-03-29|6921.74
#2018-03-30| .
#2018-04-02|6921.74
#2018-04-03|6926.16
#2018-04-04|6928.09
#2018-04-05|6920.53
#2018-04-06|6922.69
#2018-04-09|6925.19
#2018-04-10|6922.79
#2018-04-11|6926.64
#2018-04-12|6938.23
#2018-04-13|6936.27
#2018-04-16|6931.90
#2018-04-17|6937.77
#2018-04-18|6937.67
#2018-04-19|6912.54
#2018-04-20|6907.64
#2018-04-23|6898.51
#2018-04-24|6895.09
#2018-04-25|6895.78
#2018-04-26|6912.96
#2018-04-27|6923.95
#2018-04-30|6923.27
#2018-05-01| .
#2018-05-02|6928.48
#2018-05-03|6938.09
#2018-05-04|6932.14
#2018-05-07|6934.72
#2018-05-08|6925.31
#2018-05-09|6912.65
#2018-05-10| .
#2018-05-11|6912.93
#2018-05-14|6905.10
#2018-05-15|6901.12
#2018-05-16|6911.14
#2018-05-17|6914.05
#2018-05-18|6915.35
#2018-05-21|6925.03
#2018-05-22|6924.41
#2018-05-23|6937.43
#2018-05-24|6945.85
#2018-05-25|6978.41
#2018-05-28|6991.40
#2018-05-29|7000.92
#2018-05-30|6994.72
#2018-05-31|6994.63
#2018-06-01|6976.23
#2018-06-04|6967.75
#2018-06-05|6969.57
#2018-06-06| .
#2018-06-07|6940.86
#2018-06-08|6954.17
#2018-06-11|6943.11
#2018-06-12|6946.11
#2018-06-13|6951.79
#2018-06-14|6966.42
#2018-06-15|6984.44
#2018-06-18|6990.38
#2018-06-19|7000.61
#2018-06-20|6994.11
#2018-06-21|6998.35
#2018-06-22| .
#2018-06-25|6998.33
#2018-06-26|6986.95
#2018-06-27|6989.54
#2018-06-28|6988.39
#2018-06-29|6989.28
#2018-07-02|6999.95
#2018-07-03|6989.85
#2018-07-04|6976.95
#2018-07-05|6973.59
#2018-07-06|6981.54
#2018-07-09|6983.51
#2018-07-10|6981.21
#2018-07-11|6983.47
#2018-07-12|6992.89
#2018-07-13|7001.42
#2018-07-16|6998.13
#2018-07-17|6998.23
#2018-07-18|7000.85
#2018-07-19|7001.18
#2018-07-20|6998.57
#2018-07-23|6987.97
#2018-07-24|6984.11
#2018-07-25|6980.27
#2018-07-26|6973.05
#2018-07-27|6968.20
#2018-07-30|6945.00
#2018-07-31|6949.77
#2018-08-01|6942.86
#2018-08-02|6948.16
#2018-08-03|6961.36
#2018-08-06|6967.53
#2018-08-07|6964.59
#2018-08-08|6971.27
#2018-08-09|6978.75
#2018-08-10|6995.02
#2018-08-13|6993.30
#2018-08-14|6990.22
#2018-08-15|6992.19
#2018-08-16|6989.21
#2018-08-17|6990.79
#2018-08-20|6990.49
#2018-08-21|6985.40
#2018-08-22|6988.44
#2018-08-23|6988.98
#2018-08-24|6985.02
#2018-08-27|6981.20
#2018-08-28|6976.82
#2018-08-29|6972.06
#2018-08-30|6972.70
#2018-08-31|6980.04
#2018-09-03|6981.84
#2018-09-04|6971.43
#2018-09-05|6961.56
#2018-09-06|6960.51
#2018-09-07|6954.60
#2018-09-10|6951.25
#2018-09-11|6951.85
#2018-09-12|6958.62
#2018-09-13|6954.36
#2018-09-14|6951.43
#2018-09-17|6938.26
#2018-09-18|6934.56
#2018-09-19|6927.62
#2018-09-20|6929.00
#2018-09-21|6936.10
#2018-09-24|6923.91
#2018-09-25|6917.69
#2018-09-26|6921.06
#2018-09-27|6921.03
#2018-09-28|6930.29
#2018-10-01|6919.77
#2018-10-02|6931.68
#2018-10-03|6925.70
#2018-10-04|6916.46
#2018-10-05|6906.51
#2018-10-08|6909.95
#2018-10-09|6910.43
#2018-10-10|6905.42
#2018-10-11|6898.23
#2018-10-12|6901.15
#2018-10-15|6906.78
#2018-10-16|6906.58
#2018-10-17|6911.14
#2018-10-18|6912.78
#2018-10-19|6919.41
#2018-10-22|6913.62
#2018-10-23|6921.36
#2018-10-24|6928.24
#2018-10-25|6931.36
#2018-10-26|6941.77
#2018-10-29|6934.67
#2018-10-30|6939.01
#2018-10-31|6934.74
#2018-11-01|6927.21
#2018-11-02|6920.79
#2018-11-05|6924.02
#2018-11-06|6925.60
#2018-11-07|6922.45
#2018-11-08|6915.99
#2018-11-09|6923.56
#2018-11-12|6930.02
#2018-11-13|6930.71
#2018-11-14|6935.30
#2018-11-15|6946.47
#2018-11-16|6948.83
#2018-11-19|6945.70
#2018-11-20|6955.08
#2018-11-21|6952.82
#2018-11-22|6954.68
#2018-11-23|6959.71
#2018-11-26|6954.60
#2018-11-27|6962.05
#2018-11-28|6963.41
#2018-11-29|6975.97
#2018-11-30|6977.92
#2018-12-03|6973.69
#2018-12-04|6977.30
#2018-12-05|6975.99
#2018-12-06|6984.57
#2018-12-07|6978.55
#2018-12-10|6975.06
#2018-12-11|6975.88
#2018-12-12|6986.12
#2018-12-13|6982.47
#2018-12-14|6980.76
#2018-12-17|6977.24
#2018-12-18|6976.03
#2018-12-19|6974.04
#2018-12-20|6973.49
#2018-12-21|6976.09
#2018-12-24| .
#2018-12-25| .
#2018-12-26|6976.09
#2018-12-27|6980.25
#2018-12-28|6977.21
#2018-12-31| .
#2019-01-01| .
#2019-01-02|6997.78
#2019-01-03|6999.72
#2019-01-04|6997.51
#2019-01-07|6993.11
#2019-01-08|6987.24
#2019-01-09|6983.22
#2019-01-10|6987.97
#2019-01-11|6995.79
#2019-01-14|6996.41
#2019-01-15|6994.44
#2019-01-16|6985.93
#2019-01-17|6983.42
#2019-01-18|6979.09
#2019-01-21|6976.84
#2019-01-22|6981.99
#2019-01-23|6982.24
#2019-01-24|6994.37
#2019-01-25|6992.21
#2019-01-28|6988.78
#2019-01-29|6989.15
#2019-01-30|6995.73
#2019-01-31|7004.09
#2019-02-01|7004.27
#2019-02-04|6999.89
#2019-02-05|6998.48
#2019-02-06|7004.03
#2019-02-07|7014.08
#2019-02-08|7030.02
#2019-02-11|7024.48
#2019-02-12|7018.28
#2019-02-13|7008.81
#2019-02-14|7011.21
#2019-02-15|7005.85
#2019-02-18|7003.72
#2019-02-19|7019.08
#2019-02-20|7025.79
#2019-02-21|7017.68
#2019-02-22|7025.56
#2019-02-25|7020.85
#2019-02-26|7024.61
#2019-02-27|7015.68
#2019-02-28|6997.78
#2019-03-01|6989.69
#2019-03-04|6994.07
#2019-03-05|6994.13
#2019-03-06|7004.94
#2019-03-07|7020.43
#2019-03-08|7026.59
#2019-03-11|7029.20
#2019-03-12|7030.09
#2019-03-13|7030.89
#2019-03-14|7025.87
#2019-03-15|7022.28
#2019-03-18|7020.90
#2019-03-19|7016.61
#2019-03-20|7019.00
#2019-03-21|7034.72
#2019-03-22|7054.61
#2019-03-25|7048.89
#2019-03-26|7052.14
#2019-03-27|7073.91
#2019-03-28|7074.69
#2019-03-29|7068.35
#2019-04-01|7064.56
#2019-04-02|7061.25
#2019-04-03|7049.42
#2019-04-04|7049.97
#2019-04-05|7048.70
#2019-04-08|7047.66
#2019-04-09|7051.86
#2019-04-10|7060.73
#2019-04-11|7056.27
#2019-04-12|7043.51
#2019-04-15|7039.07
#2019-04-16|7041.45
#2019-04-17|7035.20
#2019-04-18|7040.12
#2019-04-19| .
#2019-04-22| .
#2019-04-23|7038.88
#2019-04-24|7049.97
#2019-04-25|7079.02
#2019-04-26|7090.61
#2019-04-29|7084.04
#2019-04-30|7077.93
#2019-05-01| .
#2019-05-02|7081.80
#2019-05-03|7076.21
#2019-05-06|7078.35
#2019-05-07|7096.20
#2019-05-08|7099.96
#2019-05-09|7111.42
#2019-05-10|7109.88
#2019-05-13|7112.81
#2019-05-14|7113.48
#2019-05-15|7120.89
#2019-05-16|7116.77
#2019-05-17|7117.93
#2019-05-20|7111.31
#2019-05-21|7109.13
#2019-05-22|7107.19
#2019-05-23|7110.71
#2019-05-24|7109.78
#2019-05-27|7114.76
#2019-05-28|7117.86
#2019-05-29|7121.28
#2019-05-30| .
#2019-05-31|7132.21
#2019-06-03|7138.86
#2019-06-04|7143.14
#2019-06-05|7138.81
#2019-06-06| .
#2019-06-07|7152.15
#2019-06-10|7147.02
#2019-06-11|7158.56
#2019-06-12|7160.85
#2019-06-13|7165.94
#2019-06-14|7153.37
#2019-06-17|7147.95
#2019-06-18|7177.22
#2019-06-19|7165.12
#2019-06-20|7168.41
#2019-06-21| .
#2019-06-24|7164.98
#2019-06-25|7169.09
#2019-06-26|7167.64
#2019-06-27|7160.26
#2019-06-28|7160.54
#2019-07-01|7161.04
#2019-07-02|7161.47
#2019-07-03|7163.57
#2019-07-04|7169.88
#2019-07-05|7161.30
#2019-07-08|7161.81
#2019-07-09|7146.70
#2019-07-10|7137.08
#2019-07-11|7127.66
#2019-07-12|7120.14
#2019-07-15|7129.69
#2019-07-16|7136.39
#2019-07-17|7148.12
#2019-07-18|7152.93
#2019-07-19|7158.39
#2019-07-22|7161.35
#2019-07-23|7163.09
#2019-07-24|7170.84
#2019-07-25|7169.39
#2019-07-26|7178.75
#2019-07-29|7183.96
#2019-07-30|7202.43
#2019-07-31|7206.85
#2019-08-01|7204.47
#2019-08-02|7216.00
#2019-08-05|7224.79
#2019-08-06|7220.80
#2019-08-07|7239.29
#2019-08-08|7225.65
#2019-08-09|7228.76
#2019-08-12|7234.03
#2019-08-13|7233.52
#2019-08-14|7248.55
#2019-08-15|7265.34
#2019-08-16|7271.93
#2019-08-19|7252.41
#2019-08-20|7256.78
#2019-08-21|7244.21
#2019-08-22|7237.18
#2019-08-23|7239.07
#2019-08-26|7242.42
#2019-08-27|7248.32
#2019-08-28|7261.30
#2019-08-29|7258.99
#2019-08-30|7259.56
#2019-09-02|7255.30
#2019-09-03|7259.40
#2019-09-04|7248.19
#2019-09-05|7212.36
#2019-09-06|7213.24
#2019-09-09|7200.54
#2019-09-10|7213.40
#2019-09-11|7210.94
#2019-09-12|7201.94
#2019-09-13|7184.70
#2019-09-16|7183.38
#2019-09-17|7198.36
#2019-09-18|7211.24
#2019-09-19|7199.68
#2019-09-20|7197.61
#2019-09-23|7212.80
#2019-09-24|7220.13
#2019-09-25|7224.65
#2019-09-26|7221.73
#2019-09-27|7223.41
#2019-09-30|7220.04
#2019-10-01|7225.88
#2019-10-02|7231.59
#2019-10-03|7251.79
#2019-10-04|7245.29
#2019-10-07|7244.66
#2019-10-08|7247.17
#2019-10-09|7239.36
#2019-10-10|7213.36
#2019-10-11|7195.79
#2019-10-14|7197.06
#2019-10-15|7191.80
#2019-10-16|7171.91
#2019-10-17|7175.20
#2019-10-18|7163.65
#2019-10-21|7150.60
#2019-10-22|7156.99
#2019-10-23|7148.60
#2019-10-24|7142.46
#2019-10-25|7137.53
#2019-10-28|7128.26
#2019-10-29|7139.57
#2019-10-30|7141.43
#2019-10-31|7156.55
#2019-11-01|7154.56
#2019-11-04|7139.93
#2019-11-05|7123.54
#2019-11-06|7125.01
#2019-11-07|7115.85
#2019-11-08|7109.65
#2019-11-11|7110.98
#2019-11-12|7111.44
#2019-11-13|7124.07
#2019-11-14|7129.80
#2019-11-15|7125.69
#2019-11-18|7129.24
#2019-11-19|7129.92
#2019-11-20|7138.77
#2019-11-21|7129.47
#2019-11-22|7130.15
#2019-11-25|7131.84
#2019-11-26|7128.62
#2019-11-27|7124.04
#2019-11-28|7118.91
#2019-11-29|7110.10
#2019-12-02|7098.99
#2019-12-03|7113.09
#2019-12-04|7111.64
#2019-12-05|7102.87
#2019-12-06|7106.64
#2019-12-09|7112.28
#2019-12-10|7109.39
#2019-12-11|7108.12
#2019-12-12|7100.05
#2019-12-13|7093.23
#2019-12-16|7103.80
#2019-12-17|7108.35
#2019-12-18|7103.41
#2019-12-19|7090.86
#2019-12-20|7088.04
#2019-12-23|7092.41
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|7088.21
#2019-12-30|7076.52
#2019-12-31| .
#2020-01-01| .
#2020-01-02|7073.79
#2020-01-03|7080.28
#2020-01-06| .
#2020-01-07|7083.52
#2020-01-08|7077.52
#2020-01-09|7067.50
#2020-01-10|7065.72
#2020-01-13|7060.79
#2020-01-14|7060.20
#2020-01-15|7072.22
#2020-01-16|7074.66
#2020-01-17|7072.52
#2020-01-20|7073.51
#2020-01-21|7078.15
#2020-01-22|7084.39
#2020-01-23|7091.98
#2020-01-24|7096.50
#2020-01-27|7115.69
#2020-01-28|7111.28
#2020-01-29|7116.99
#2020-01-30|7122.45
#2020-01-31|7130.61
#2020-02-03|7128.16
#2020-02-04|7111.33
#2020-02-05|7095.11
#2020-02-06|7091.89
#2020-02-07|7100.15
#2020-02-10|7104.93
#2020-02-11|7107.92
#2020-02-12|7108.18
#2020-02-13|7111.60
#2020-02-14|7114.25
#2020-02-17|7112.65
#2020-02-18|7117.07
#2020-02-19|7136.42
#2020-02-20|7148.84
#2020-02-21|7155.07
#2020-02-24|7170.99
#2020-02-25|7172.23
#2020-02-26|7168.78
#2020-02-27|7186.35
#2020-02-28|7211.35
#2020-03-02|7232.06
#2020-03-03|7211.00
#2020-03-04|7214.08
#2020-03-05|7223.62
#2020-03-06|7242.39
#2020-03-09|7294.12
#2020-03-10|7248.45
#2020-03-11|7237.62
#2020-03-12|7229.03
#2020-03-13|7171.86
#2020-03-16|7130.44
#2020-03-17|7150.76
#2020-03-18|7120.41
#2020-03-19|7092.29
#2020-03-20|7110.41
#2020-03-23|7120.29
#2020-03-24|7114.42
#2020-03-25|7106.48
#2020-03-26|7112.52
#2020-03-27|7138.50
#2020-03-30|7161.27
#2020-03-31|7153.76
#2020-04-01|7154.25
#2020-04-02|7157.74
#2020-04-03|7157.93
#2020-04-06|7149.00
#2020-04-07|7126.57
#2020-04-08|7107.17
#2020-04-09|7102.15
#2020-04-10| .
#2020-04-13| .
#2020-04-14|7116.31
#2020-04-15|7134.21
#2020-04-16|7129.53
#2020-04-17|7124.80
#2020-04-20|7116.65
#2020-04-21|7119.05
#2020-04-22|7110.87
#2020-04-23|7111.89
#2020-04-24|7122.09
#2020-04-27|7129.59
#2020-04-28|7131.91
#2020-04-29|7144.02
#2020-04-30|7137.18
#2020-05-01| .
#2020-05-04|7142.54
#2020-05-05|7145.61
#2020-05-06|7135.20
#2020-05-07|7139.02
#2020-05-08|7133.60
#2020-05-11|7121.83
#2020-05-12|7115.01
#2020-05-13|7130.54
#2020-05-14|7136.99
#2020-05-15|7132.36
#2020-05-18|7125.69
#2020-05-19|7116.83
#2020-05-20|7114.97
#2020-05-21| .
#2020-05-22|7118.66
#2020-05-25|7119.32
#2020-05-26|7109.31
#2020-05-27|7106.79
#2020-05-28|7111.28
#2020-05-29|7110.52
#2020-06-01|7102.40
#2020-06-02|7102.37
#2020-06-03|7092.08
#2020-06-04|7085.67
#2020-06-05|7085.18
#2020-06-08|7080.34
#2020-06-09|7085.10
#2020-06-10|7076.91
#2020-06-11|7099.36
#2020-06-12|7104.74
#2020-06-15|7109.53
#2020-06-16|7101.96
#2020-06-17|7105.35
#2020-06-18|7104.79
#2020-06-19| .
#2020-06-22|7123.57
#2020-06-23|7115.49
#2020-06-24|7115.05
#2020-06-25|7131.32
#2020-06-26|7133.86
#2020-06-29|7127.79
#2020-06-30|7130.04
#2020-07-01|7122.06
#2020-07-02|7129.62
#2020-07-03|7132.17
#2020-07-06|7129.53
#2020-07-07|7126.87
#2020-07-08|7131.21
#2020-07-09|7134.27
#2020-07-10|7140.10
#2020-07-13|7126.60
#2020-07-14|7128.61
#2020-07-15|7128.66
#2020-07-16|7132.12
#2020-07-17|7130.44
#2020-07-20|7132.70
#2020-07-21|7132.68
#2020-07-22|7138.99
#2020-07-23|7135.61
#2020-07-24|7123.08
#2020-07-27|7123.12
#2020-07-28|7127.59
#2020-07-29|7127.01
#2020-07-30|7132.25
#2020-07-31|7123.92
#2020-08-03|7125.69
#2020-08-04|7130.61
#2020-08-05|7123.17
#2020-08-06|7129.69
#2020-08-07|7131.74
#2020-08-10|7130.99
#2020-08-11|7120.18
#2020-08-12|7112.54
#2020-08-13|7103.53
#2020-08-14|7106.42
#2020-08-17|7109.09
#2020-08-18|7112.44
#2020-08-19|7117.64
#2020-08-20|7124.27
#2020-08-21|7127.04
#2020-08-24|7125.91
#2020-08-25|7110.69
#2020-08-26|7106.49
#2020-08-27|7107.84
#2020-08-28|7102.93
#2020-08-31|7097.97
#2020-09-01|7101.94
#2020-09-02|7120.32
#2020-09-03|7126.49
#2020-09-04|7119.45
#2020-09-07|7120.49
#2020-09-08|7132.08
#2020-09-09|7127.85
#2020-09-10|7121.31
#2020-09-11|7129.84
#2020-09-14|7135.87
#2020-09-15|7133.85
#2020-09-16|7135.25
#2020-09-17|7135.97
#2020-09-18|7133.80
#2020-09-21|7142.66
#2020-09-22|7136.26
#2020-09-23|7135.46
#2020-09-24|7136.56
#2020-09-25|7139.87
#2020-09-28|7142.53
#2020-09-29|7143.43
#2020-09-30|7139.89
#2020-10-01|7137.57
#2020-10-02|7135.68
#2020-10-05|7129.77
#2020-10-06|7126.43
#2020-10-07|7125.00
#2020-10-08|7128.30
#2020-10-09|7132.84
#2020-10-12|7135.70
#2020-10-13|7146.65
#2020-10-14|7154.88
#2020-10-15|7159.83
#2020-10-16|7157.33
#2020-10-19|7152.84
#2020-10-20|7150.29
#2020-10-21|7144.86
#2020-10-22|7140.48
#2020-10-23|7133.90
#2020-10-26|7133.08
#2020-10-27|7142.08
#2020-10-28|7147.59
#2020-10-29|7151.37
#2020-10-30|7152.83
#2020-11-02|7148.58
#2020-11-03|7144.34
#2020-11-04|7146.67
#2020-11-05|7144.59
#2020-11-06|7143.59
#2020-11-09|7125.51
#2020-11-10|7113.07
#2020-11-11|7122.46
#2020-11-12|7126.50
#2020-11-13|7134.58
#2020-11-16|7129.66
#2020-11-17|7132.82
#2020-11-18|7132.76
#2020-11-19|7139.90
#2020-11-20|7142.95
#2020-11-23|7146.42
#2020-11-24|7144.28
#2020-11-25|7140.18
#2020-11-26|7142.48
#2020-11-27|7136.82
#2020-11-30|7133.12
#2020-12-01|7115.82
#2020-12-02|7115.27
#2020-12-03|7120.43
#2020-12-04|7118.31
#2020-12-07|7133.76
#2020-12-08|7142.04
#2020-12-09|7139.88
#2020-12-10|7141.88
#2020-12-11|7152.84
#2020-12-14|7153.96
#2020-12-15|7156.30
#2020-12-16|7139.68
#2020-12-17|7142.62
#2020-12-18|7135.53
#2020-12-21|7134.61
#2020-12-22|7131.26
#2020-12-23|7131.31
#2020-12-24| .
#2020-12-25| .
#2020-12-28|7123.60
#2020-12-29|7127.47
#2020-12-30|7124.09
#2020-12-31| .
#2021-01-01| .
#2021-01-04|7130.38
#2021-01-05|7128.45
#2021-01-06| .
#2021-01-07|7115.58
#2021-01-08|7110.44
#2021-01-11|7106.06
#2021-01-12|7097.30
#2021-01-13|7107.00
#2021-01-14|7118.34
#2021-01-15|7113.88
#2021-01-18|7109.89
#2021-01-19|7107.77
#2021-01-20|7107.83
#2021-01-21|7101.51
#2021-01-22|7106.36
#2021-01-25|7115.15
#2021-01-26|7114.18
#2021-01-27|7118.81
#2021-01-28|7116.96
#2021-01-29|7106.49
#2021-02-01|7105.21
#2021-02-02|7101.30
#2021-02-03|7096.65
#2021-02-04|7093.73
#2021-02-05|7093.52
#2021-02-08|7085.42
#2021-02-09|7083.87
#2021-02-10|7086.21
#2021-02-11|7086.35
#2021-02-12|7077.80
#2021-02-15|7065.00
#2021-02-16|7056.80
#2021-02-17|7055.21
#2021-02-18|7048.24
#2021-02-19|7045.57
#2021-02-22|7053.07
#2021-02-23|7041.21
#2021-02-24|7038.20
#2021-02-25|7011.67
#2021-02-26|7019.06
#2021-03-01|7034.97
#2021-03-02|7033.35
#2021-03-03|7023.22
#2021-03-04|7017.42
#2021-03-05|7007.22
#2021-03-08|7005.93
#2021-03-09|7019.89
#2021-03-10|7025.09
#2021-03-11|7036.37
#2021-03-12|7025.38
#2021-03-15|7027.95
#2021-03-16|7031.36
#2021-03-17|7021.50
#2021-03-18|7012.02
#2021-03-19|7018.37
#2021-03-22|7024.51
#2021-03-23|7034.66
#2021-03-24|7036.80
#2021-03-25|7046.02
#2021-03-26|7037.54
#2021-03-29|7033.19
#2021-03-30|7021.92
#2021-03-31|7029.15
#2021-04-01|7032.11
#2021-04-02| .
#2021-04-05| .
#2021-04-06|7034.02
#2021-04-07|7039.18
#2021-04-08|7048.07
#2021-04-09|7039.73
#2021-04-12|7040.23
#2021-04-13|7039.66
#2021-04-14|7036.74
#2021-04-15|7037.20
#2021-04-16|7034.87
#2021-04-19|7027.83
#2021-04-20|7031.06
#2021-04-21|7037.94
#2021-04-22|7040.40
#2021-04-23|7036.71
#2021-04-26|7035.13
#2021-04-27|7034.48
#2021-04-28|7032.72
#2021-04-29|7022.17
#2021-04-30|7023.98
#2021-05-03|7024.52
#2021-05-04|7031.01
#2021-05-05|7029.24
#2021-05-06|7028.50
#2021-05-07|7030.39
#2021-05-10|7025.76
#2021-05-11|7017.73
#2021-05-12|7020.34
#2021-05-13| .
#2021-05-14|7012.88
#2021-05-17|7010.89
#2021-05-18|7011.80
#2021-05-19|7012.82
#2021-05-20|7008.07
#2021-05-21|7014.95
#2021-05-24|7017.56
#2021-05-25|7027.37
#2021-05-26|7035.93
#2021-05-27|7022.00
#2021-05-28|7021.96
#2021-05-31|7014.07
#2021-06-01|7016.39
#2021-06-02|7021.36
#2021-06-03|7018.50
#2021-06-04|7025.66
#2021-06-07|7024.01
#2021-06-08|7036.56
#2021-06-09|7053.56
#2021-06-10|7051.56
#2021-06-11|7059.98
#2021-06-14|7058.44
#2021-06-15|7047.92
#2021-06-16|7056.30
#2021-06-17|7043.61
#2021-06-18|7044.20
#2021-06-21|7037.81
#2021-06-22|7036.63
#2021-06-23|7042.76
#2021-06-24|7038.36
#2021-06-25| .
#2021-06-28|7037.71
#2021-06-29|7036.15
#2021-06-30|7041.37
#2021-07-01|7049.79
#2021-07-02|7058.07
#2021-07-05|7056.70
#2021-07-06|7066.48
#2021-07-07|7083.71
#2021-07-08|7095.95
#2021-07-09|7088.41
#2021-07-12|7092.48
#2021-07-13|7090.76
#2021-07-14|7086.99
#2021-07-15|7094.88
#2021-07-16|7097.44
#2021-07-19|7107.62
#2021-07-20|7122.90
#2021-07-21|7107.79
#2021-07-22|7106.57
#2021-07-23|7108.49
#2021-07-26|7108.39
#2021-07-27|7117.57
#2021-07-28|7118.25
#2021-07-29|7119.01
#2021-07-30|7120.67
#2021-08-02|7125.61
#2021-08-03|7132.14
#2021-08-04|7130.60
#2021-08-05|7133.04
#2021-08-06|7118.51
#2021-08-09|7120.21
#2021-08-10|7118.49
#2021-08-11|7112.63
#2021-08-12|7105.25
#2021-08-13|7103.77
#2021-08-16|7107.48
#2021-08-17|7111.32
#2021-08-18|7118.53
#2021-08-19|7122.72
#2021-08-20|7125.66
#2021-08-23|7120.58
#2021-08-24|7118.25
#2021-08-25|7106.11
#2021-08-26|7095.30
#2021-08-27|7096.62
#2021-08-30|7099.67
#2021-08-31|7094.81
#2021-09-01|7085.23
#2021-09-02|7091.09
#2021-09-03|7081.50
#2021-09-06|7080.05
#2021-09-07|7068.72
#2021-09-08|7072.12
#2021-09-09|7084.86
#2021-09-10|7082.84
#2021-09-13|7080.54
#2021-09-14|7069.93
#2021-09-15|7064.74
#2021-09-16|7055.37
#2021-09-17|7044.94
#2021-09-20|7057.18
#2021-09-21|7072.34
#2021-09-22|7067.55
#2021-09-23|7050.04
#2021-09-24|7041.93
#2021-09-27|7040.39
#2021-09-28|7027.80
#2021-09-29|7036.44
#2021-09-30|7025.30
#2021-10-01|7037.05
#2021-10-04|7028.08
#2021-10-05|7027.83
#2021-10-06|7033.71
#2021-10-07|7038.32
#2021-10-08|7031.74
#2021-10-11|7025.46
#2021-10-12|7024.19
#2021-10-13|7031.24
#2021-10-14|7046.58
#2021-10-15|7036.61
#2021-10-18|7021.53
#2021-10-19|7011.34
#2021-10-20|7022.58
#2021-10-21|7013.03
#2021-10-22|7008.71
#2021-10-25|7012.66
#2021-10-26|7019.68
#2021-10-27|7035.45
#2021-10-28|7019.15
#2021-10-29|7004.16
#2021-11-01|7014.75
#2021-11-02|7041.49
#2021-11-03|7035.10
#2021-11-04|7044.79
#2021-11-05|7054.82
#2021-11-08|7059.12
#2021-11-09|7061.79
#2021-11-10|7053.14
#2021-11-11|7034.24
#2021-11-12|7044.14
#2021-11-15|7033.14
#2021-11-16|7024.65
#2021-11-17|7020.90
#2021-11-18|7037.85
#2021-11-19|7063.80
#2021-11-22|7058.74
#2021-11-23|7044.57
#2021-11-24|7037.31
#2021-11-25|7049.02
#2021-11-26|7074.36
#2021-11-29|7068.62
#2021-11-30|7090.27
#2021-12-01|7077.78
#2021-12-02|7104.54
#2021-12-03|7097.90
#2021-12-06|7103.93
#2021-12-07|7103.23
#2021-12-08|7094.28
#2021-12-09|7107.85
#2021-12-10|7101.18
#2021-12-13|7101.54
#2021-12-14|7093.20
#2021-12-15|7093.13
#2021-12-16|7084.32
#2021-12-17|7088.95
#2021-12-20|7091.65
#2021-12-21|7082.38
#2021-12-22|7073.16
#2021-12-23|7069.34
#2021-12-24| .
#2021-12-27|7061.59
#2021-12-28|7061.37
#2021-12-29|7054.44
#2021-12-30|7050.97
#2021-12-31| .
#2022-01-03|7029.37
#2022-01-04|7027.73
#2022-01-05|7024.42
#2022-01-06| .
#2022-01-07|7003.55
#2022-01-10|6993.46
#2022-01-11|6986.93
#2022-01-12|6998.00
#2022-01-13|7005.94
#2022-01-14|7004.53
#2022-01-17|7001.66
#2022-01-18|6999.22
#2022-01-19|6994.49
#2022-01-20|7004.29
#2022-01-21|7018.67
#2022-01-24|7027.30
#2022-01-25|7025.62
#2022-01-26|7021.10
#2022-01-27|7012.17
#2022-01-28|7003.33
#2022-01-31|6989.88
#2022-02-01|6981.22
#2022-02-02|6974.76
#2022-02-03|6937.73
#2022-02-04|6902.54
#2022-02-07|6891.35
#2022-02-08|6882.41
#2022-02-09|6889.04
#2022-02-10|6901.24
#2022-02-11|6907.76
#2022-02-14|6915.21
#2022-02-15|6899.24
#2022-02-16|6921.69
#2022-02-17|6931.35
#2022-02-18|6919.69
#2022-02-21|6914.72
#2022-02-22|6890.41
#2022-02-23|6889.41
#2022-02-24|6933.97
#2022-02-25|6917.68
#2022-02-28|6944.02
#2022-03-01|7000.76
#2022-03-02|7003.20
#2022-03-03|6970.30
#2022-03-04|6998.97
#2022-03-07|6977.47
#2022-03-08|6941.37
#2022-03-09|6920.34
#2022-03-10|6893.82
#2022-03-11|6884.24
#2022-03-14|6843.74
#2022-03-15|6851.51
#2022-03-16|6827.74
#2022-03-17|6818.55
#2022-03-18|6825.79
#2022-03-21|6802.70
#2022-03-22|6766.61
#2022-03-23|6757.29
#2022-03-24|6729.81
#2022-03-25|6711.96
#2022-03-28|6699.12
#2022-03-29|6677.61
#2022-03-30|6653.04
#2022-03-31|6694.15
#2022-04-01|6696.09
#2022-04-04|6720.21
#2022-04-05|6697.12
#2022-04-06|6661.57
#2022-04-07|6652.17
#2022-04-08|6638.70
#2022-04-11|6605.63
#2022-04-12|6617.79
#2022-04-13|6627.97
#2022-04-14|6615.41
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6590.58
#2022-04-20|6604.51
#2022-04-21|6594.61
#2022-04-22|6587.06
#2022-04-25|6608.58
#2022-04-26|6617.23
#2022-04-27|6624.10
#2022-04-28|6576.91
#2022-04-29|6546.39
#2022-05-02|6524.76
#2022-05-03|6514.94
#2022-05-04|6478.63
#2022-05-05|6491.92
#2022-05-06|6472.13
#2022-05-09|6471.17
#2022-05-10|6502.59
#2022-05-11|6495.37
#2022-05-12|6543.73
#2022-05-13|6539.55
#2022-05-16|6533.11
#2022-05-17|6510.31
#2022-05-18|6517.98
#2022-05-19|6551.28
#2022-05-20|6550.74
#2022-05-23|6558.56
#2022-05-24|6574.20
#2022-05-25|6590.01
#2022-05-26| .
#2022-05-27|6608.71
#2022-05-30|6617.26
#2022-05-31|6597.61
#2022-06-01|6585.10
#2022-06-02|6563.38
#2022-06-03|6539.48
#2022-06-06|6539.48
#2022-06-07|6526.46
#2022-06-08|6517.30
#2022-06-09|6511.09
#2022-06-10|6524.00
#2022-06-13|6494.61
#2022-06-14|6456.15
#2022-06-15|6451.36
#2022-06-16|6401.98
#2022-06-17|6439.51
#2022-06-20|6455.28
#2022-06-21|6440.54
#2022-06-22|6457.26
#2022-06-23|6494.50
#2022-06-24| .
#2022-06-27|6483.86
#2022-06-28|6461.51
#2022-06-29|6479.50
#2022-06-30|6522.22
#2022-07-01|6581.66
#2022-07-04|6558.65
#2022-07-05|6588.14
#2022-07-06|6626.71
#2022-07-07|6615.96
#2022-07-08|6610.19
#2022-07-11|6617.83
#2022-07-12|6634.95
#2022-07-13|6618.22
#2022-07-14|6578.31
#2022-07-15|6579.59
#2022-07-18|6553.12
#2022-07-19|6538.66
#2022-07-20|6545.34
#2022-07-21|6531.74
#2022-07-22|6592.27
#2022-07-25|6583.43
#2022-07-26|6610.63
#2022-07-27|6601.29
#2022-07-28|6637.75
#2022-07-29|6626.19
#2022-08-01|6638.28
#2022-08-02|6640.29
#2022-08-03|6616.68
#2022-08-04|6638.27
#2022-08-05|6607.61
#2022-08-08|6611.72
#2022-08-09|6602.24
#2022-08-10|6622.46
#2022-08-11|6615.14
#2022-08-12|6619.21
#2022-08-15|6636.19
#2022-08-16|6626.35
#2022-08-17|6594.25
#2022-08-18|6590.19
#2022-08-19|6552.59
#2022-08-22|6537.94
#2022-08-23|6514.64
#2022-08-24|6485.27
#2022-08-25|6492.13
#2022-08-26|6466.94
#2022-08-29|6429.40
#2022-08-30|6441.40
#2022-08-31|6452.47
#2022-09-01|6446.64
#2022-09-02|6465.57
#2022-09-05|6451.03
#2022-09-06|6449.11
#2022-09-07|6469.16
#2022-09-08|6448.31
#2022-09-09|6451.27
#2022-09-12|6459.72
#2022-09-13|6449.06
#2022-09-14|6441.79
#2022-09-15|6448.78
#2022-09-16|6440.95
#2022-09-19|6438.73
#2022-09-20|6407.09
#2022-09-21|6429.31
#2022-09-22|6413.42
#2022-09-23|6392.90
#2022-09-26|6371.10
#2022-09-27|6360.51
#2022-09-28|6377.57
#2022-09-29|6365.76
#2022-09-30|6393.19
#2022-10-03|6410.44
#2022-10-04|6442.85
#2022-10-05|6418.86
#2022-10-06|6410.75
#2022-10-07|6386.65
#2022-10-10|6393.39
#2022-10-11|6376.29
#2022-10-12|6377.25
#2022-10-13|6389.25
#2022-10-14|6405.27
#2022-10-17|6409.31
#2022-10-18|6404.71
#2022-10-19|6381.68
#2022-10-20|6369.50
#2022-10-21|6355.33
#2022-10-24|6380.38
#2022-10-25|6402.95
#2022-10-26|6408.32
#2022-10-27|6429.78
#2022-10-28|6414.77
#2022-10-31|6404.89
#2022-11-01|6416.67
#2022-11-02|6421.43
#2022-11-03|6411.50
#2022-11-04|6416.56
#2022-11-07|6418.78
#2022-11-08|6415.67
#2022-11-09|6420.80
#2022-11-10|6481.08
#2022-11-11|6448.62
#2022-11-14|6456.90
#2022-11-15|6458.48
#2022-11-16|6473.34
#2022-11-17|6469.94
#2022-11-18|6480.45
#2022-11-21|6493.49
#2022-11-22|6493.34
#2022-11-23|6500.63
#2022-11-24|6528.37
#2022-11-25|6494.22
#2022-11-28|6492.87
#2022-11-29|6523.39
#2022-11-30|6511.03
#2022-12-01|6558.14
#2022-12-02|6546.98
#2022-12-05|6536.65
#2022-12-06|6558.35
#2022-12-07|6571.10
#2022-12-08|6570.64
#2022-12-09|6567.65
#2022-12-12|6573.11
#2022-12-13|6580.70
#2022-12-14|6565.15
#2022-12-15|6510.06
#2022-12-16|6459.12
#2022-12-19|6457.15
#2022-12-20|6433.11
#2022-12-21|6417.73
#2022-12-22|6389.78
#2022-12-23|6383.62
#2022-12-26| .
#2022-12-27|6347.91
#2022-12-28|6353.94
#2022-12-29|6359.33
#2022-12-30|6352.73
#2023-01-02|6373.55
#2023-01-03|6395.04
#2023-01-04|6427.70
#2023-01-05|6425.87
#2023-01-06| .
#2023-01-09|6443.74
#2023-01-10|6464.89
#2023-01-11|6512.97
#2023-01-12|6532.24
#2023-01-13|6517.68
#2023-01-16|6497.97
#2023-01-17|6526.82
#2023-01-18|6545.62
#2023-01-19|6516.00
#2023-01-20|6485.87
#2023-01-23|6470.99
#2023-01-24|6473.54
#2023-01-25|6500.64
#2023-01-26|6490.20
#2023-01-27|6471.39
#2023-01-30|6469.64
#2023-01-31|6478.87
#2023-02-01|6488.43
#2023-02-02|6557.19
#2023-02-03|6528.77
#2023-02-06|6507.78
#2023-02-07|6502.04
#2023-02-08|6488.68
#2023-02-09|6438.83
#2023-02-10|6390.78
#2023-02-13|6385.35
#2023-02-14|6380.75
#2023-02-15|6374.68
#2023-02-16|6382.17
#2023-02-17|6371.14
#2023-02-20|6333.88
#2023-02-21|6279.73
#2023-02-22|6294.28
#2023-02-23|6311.21
#2023-02-24|6278.04
#2023-02-27|6274.52
#2023-02-28|6270.46
#2023-03-01|6270.38
#2023-03-02|6281.18
#2023-03-03|6293.82
#2023-03-06|6291.70
#2023-03-07|6295.14
#2023-03-08|6314.11
#2023-03-09|6307.43
#2023-03-10|6361.75
#2023-03-13|6460.75
#2023-03-14|6410.82
#2023-03-15|6441.86
#2023-03-16|6423.72
#2023-03-17|6450.72
#2023-03-20|6468.13
#2023-03-21|6440.99
#2023-03-22|6414.43
#2023-03-23|6448.82
#2023-03-24|6487.46
#2023-03-27|6451.10
#2023-03-28|6445.33
#2023-03-29|6448.30
#2023-03-30|6428.35
#2023-03-31|6433.21
#2023-04-03|6433.04
#2023-04-04|6419.53
#2023-04-05|6452.55
#2023-04-06|6455.97
#2023-04-07| .
#2023-04-10| .
#2023-04-11|6416.34
#2023-04-12|6404.86
#2023-04-13|6412.14
#2023-04-14|6400.53
#2023-04-17|6373.18
#2023-04-18|6365.28
#2023-04-19|6347.58
#2023-04-20|6358.95
#2023-04-21|6354.06
#2023-04-24|6352.92
#2023-04-25|6378.11
#2023-04-26|6405.87
#2023-04-27|6398.26
#2023-04-28|6422.08
#2023-05-01| .
#2023-05-02|6413.85
#2023-05-03|6430.38
#2023-05-04|6441.82
#2023-05-05|6439.19
#2023-05-08|6424.71
#2023-05-09|6423.78
#2023-05-10|6433.65
#2023-05-11|6470.69
#2023-05-12|6460.10
#2023-05-15|6458.63
#2023-05-16|6453.10
#2023-05-17|6456.80
#2023-05-18| .
#2023-05-19|6409.06
#2023-05-22|6425.60
#2023-05-23|6416.16
#2023-05-24|6426.57
#2023-05-25|6411.55
#2023-05-26|6390.12
#2023-05-29|6404.05
#2023-05-30|6417.47
#2023-05-31|6439.13
#2023-06-01|6444.61
#2023-06-02|6428.04
#2023-06-05|6412.68
#2023-06-06| .
#2023-06-07|6403.40
#2023-06-08|6404.10
#2023-06-09|6412.29
#2023-06-12|6429.35
#2023-06-13|6422.51
#2023-06-14|6395.95
#2023-06-15|6380.88
#2023-06-16|6364.46
#2023-06-19|6358.80
#2023-06-20|6372.08
#2023-06-21|6357.35
#2023-06-22|6333.91
#2023-06-23| .
#2023-06-26|6357.33
#2023-06-27|6359.23
#2023-06-28|6360.94
#2023-06-29|6345.26
#2023-06-30|6344.24
#2023-07-03|6346.05
#2023-07-04|6346.49
#2023-07-05|6357.71
#2023-07-06|6323.82
#2023-07-07|6331.34
#2023-07-10|6316.23
#2023-07-11|6305.91
#2023-07-12|6324.03
#2023-07-13|6367.91
#2023-07-14|6353.53
#2023-07-17|6356.71
#2023-07-18|6394.38
#2023-07-19|6405.11
#2023-07-20|6385.00
#2023-07-21|6384.48
#2023-07-24|6402.55
#2023-07-25|6391.45
#2023-07-26|6382.40
#2023-07-27|6396.80
#2023-07-28|6387.59
#2023-07-31|6381.41
#2023-08-01|6378.32
#2023-08-02|6378.40
#2023-08-03|6358.41
#2023-08-04|6347.91
#2023-08-07|6336.84
#2023-08-08|6364.84
#2023-08-09|6352.17
#2023-08-10|6350.13
#2023-08-11|6325.69
#2023-08-14|6314.98
#2023-08-15|6301.56
#2023-08-16|6311.63
#2023-08-17|6298.85
#2023-08-18|6302.38
#2023-08-21|6284.04
#2023-08-22|6281.99
#2023-08-23|6317.19
#2023-08-24|6322.01
#2023-08-25|6312.41
#2023-08-28|6302.10
#2023-08-29|6315.24
#2023-08-30|6318.52
#2023-08-31|6339.32
#2023-09-01|6336.47
#2023-09-04|6321.74
#2023-09-05|6320.24
#2023-09-06|6311.39
#2023-09-07|6309.99
#2023-09-08|6313.26
#2023-09-11|6311.25
#2023-09-12|6309.45
#2023-09-13|6305.33
#2023-09-14|6325.72
#2023-09-15|6314.27
#2023-09-18|6301.86
#2023-09-19|6296.15
#2023-09-20|6303.54
#2023-09-21|6290.99
#2023-09-22|6292.53
#2023-09-25|6286.31
#2023-09-26|6287.78
#2023-09-27|6294.16
#2023-09-28|6258.74
#2023-09-29|6298.92
#2023-10-02|6284.88
#2023-10-03|6273.33
#2023-10-04|6274.25
#2023-10-05|6288.20
#2023-10-06|6281.47
#2023-10-09|6306.32
#2023-10-10|6310.09
#2023-10-11|6329.96
#2023-10-12|6330.19
#2023-10-13|6320.70
#2023-10-16|6305.49
#2023-10-17|6287.48
#2023-10-18|6286.87
#2023-10-19|6281.72
#2023-10-20|6290.01
#2023-10-23|6286.12
#2023-10-24|6301.73
#2023-10-25|6293.28
#2023-10-26|6301.52
#2023-10-27|6307.92
#2023-10-30|6316.65
#2023-10-31|6328.45
#2023-11-01|6334.48
#2023-11-02|6352.50
#2023-11-03|6348.54
#2023-11-06|6359.13
#2023-11-07|6370.91
#2023-11-08|6369.30
#2023-11-09|6363.02
#2023-11-10|6355.21
#2023-11-13|6353.18
#2023-11-14|6392.26
#2023-11-15|6393.77
#2023-11-16|6410.47
#2023-11-17|6416.15
#2023-11-20|6414.58
#2023-11-21|6421.06
#2023-11-22|6416.30
#2023-11-23|6404.80
#2023-11-24|6404.26
#2023-11-27|6423.60
#2023-11-28|6426.76
#2023-11-29|6462.13
#2023-11-30|6445.49
#2023-12-01|6474.03
#2023-12-04|6499.29
#2023-12-05|6521.10
#2023-12-06|6524.36
#2023-12-07|6531.61
#2023-12-08|6518.04
#2023-12-11|6523.97
#2023-12-12|6536.23
#2023-12-13|6553.72
#2023-12-14|6579.62
#2023-12-15|6604.47
#2023-12-18|6605.78
#2023-12-19|6629.80
#2023-12-20|6646.68
#2023-12-21|6641.68
#2023-12-22|6639.52
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6649.11
#2023-12-28|6642.01
#2023-12-29|6635.43
#2024-01-01| .
#2024-01-02|6628.07
#2024-01-03|6632.82
#2024-01-04|6607.36
#2024-01-05|6589.70
#2024-01-08|6584.32
#2024-01-09|6581.70
#2024-01-10|6573.61
#2024-01-11|6583.82
#2024-01-12|6613.12
#2024-01-15|6601.24
#2024-01-16|6606.88
#2024-01-17|6578.97
#2024-01-18|6573.79
#2024-01-19|6568.85
#2024-01-22|6586.09
#2024-01-23|6571.08
#2024-01-24|6563.92
#2024-01-25|6574.51
#2024-01-26|6565.53
#2024-01-29|6578.49
#2024-01-30|6572.35
#2024-01-31|6600.08
#2024-02-01|6610.12
#2024-02-02|6598.16
#2024-02-05|6572.14
#2024-02-06|6567.57
#2024-02-07|6565.55
#2024-02-08|6550.60
#2024-02-09|6533.62
#2024-02-12|6531.85
#2024-02-13|6523.32
#2024-02-14|6528.46
#2024-02-15|6534.66
#2024-02-16|6524.22
#2024-02-19|6515.75
#2024-02-20|6530.61
#2024-02-21|6526.07
#2024-02-22|6515.76
#2024-02-23|6521.85
#2024-02-26|6510.11
#2024-02-27|6505.25
#2024-02-28|6500.77
#2024-02-29|6511.65
#2024-03-01|6516.57
#2024-03-04|6533.25
#2024-03-05|6559.30
#2024-03-06|6554.16
#2024-03-07|6563.36
#2024-03-08|6595.27
#2024-03-11|6584.78
#2024-03-12|6582.16
#2024-03-13|6574.74
#2024-03-14|6553.28
#2024-03-15|6543.41
#2024-03-18|6535.82
#2024-03-19|6541.25
#2024-03-20|6542.99
#2024-03-21|6553.13
#2024-03-22|6571.08
#2024-03-25|6557.00
#2024-03-26|6555.16
#2024-03-27|6569.20
#2024-03-28|6562.08
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6534.26
#2024-04-03|6528.51
#2024-04-04|6538.14
#2024-04-05|6532.56
#2024-04-08|6513.86
#2024-04-09|6529.09
#2024-04-10|6524.33
#2024-04-11|6516.02
#2024-04-12|6566.25
#2024-04-15|6531.59
#2024-04-16|6514.97
#2024-04-17|6525.87
#2024-04-18|6535.93
#2024-04-19|6534.34
#2024-04-22|6543.92
#2024-04-23|6551.72
#2024-04-24|6523.06
#2024-04-25|6510.60
#2024-04-26|6529.94
#2024-04-29|6537.46
#2024-04-30|6540.78
#2024-05-01| .
#2024-05-02|6540.85
#2024-05-03|6573.89
#2024-05-06|6596.31
#2024-05-07|6611.84
#2024-05-08|6604.10
#2024-05-09| .
#2024-05-10|6592.35
#2024-05-13|6606.70
#2024-05-14|6598.05
#2024-05-15|6629.01
#2024-05-16|6631.70
#2024-05-17|6608.53
#2024-05-20|6604.78
#2024-05-21|6616.10
#2024-05-22|6600.91
#2024-05-23|6569.85
#2024-05-24|6573.45
#2024-05-27|6599.51
#2024-05-28|6602.89
#2024-05-29|6577.19
#2024-05-30|6564.48
#2024-05-31|6578.38
#2024-06-03|6609.28
#2024-06-04|6638.25
#2024-06-05|6633.04
#2024-06-06| .
#2024-06-07|6606.52
#2024-06-10|6601.03
#2024-06-11|6621.70
#2024-06-12|6663.83
#2024-06-13|6666.77
#2024-06-14|6704.79
#2024-06-17|6690.35
#2024-06-18|6695.73
#2024-06-19|6682.58
#2024-06-20|6673.62
#2024-06-21| .
#2024-06-24|6680.79
#2024-06-25|6694.53
#2024-06-26|6687.11
#2024-06-27|6697.34
#2024-06-28|6700.09
#2024-07-01|6666.95
#2024-07-02|6657.33
#2024-07-03|6667.75
#2024-07-04|6663.50
#2024-07-05|6671.87
#2024-07-08|6680.39
#2024-07-09|6674.51
#2024-07-10|6692.61
#2024-07-11|6722.74
#2024-07-12|6737.37
#2024-07-15|6752.79
#2024-07-16|6766.88
#2024-07-17|6769.40
#2024-07-18|6779.30
#2024-07-19|6758.81
#2024-07-22|6765.18
#2024-07-23|6779.65
#2024-07-24|6769.54
#2024-07-25|6774.37
#2024-07-26|6775.50
#2024-07-29|6790.83
#2024-07-30|6792.08
#2024-07-31|6799.07
#2024-08-01|6826.50
#2024-08-02|6859.63
#2024-08-05|6871.02
#2024-08-06|6857.30
#2024-08-07|6822.99
#2024-08-08|6823.40
#2024-08-09|6837.02
#2024-08-12|6844.62
#2024-08-13|6866.80
#2024-08-14|6853.03
#2024-08-15|6826.58
#2024-08-16|6840.55
#2024-08-19|6846.12
#2024-08-20|6844.66
#2024-08-21|6855.84
#2024-08-22|6845.15
#2024-08-23|6850.23
#2024-08-26|6841.01
#2024-08-27|6827.58
#2024-08-28|6826.23
#2024-08-29|6822.43
#2024-08-30|6818.12
#2024-09-02|6797.07
#2024-09-03|6823.08
#2024-09-04|6840.90
#2024-09-05|6851.80
#2024-09-06|6854.77
#2024-09-09|6863.69
#2024-09-10|6877.98
#2024-09-11|6904.60
#2024-09-12|6895.93
#2024-09-13|6884.24
#2024-09-16|6883.85
#2024-09-17|6883.68
#2024-09-18|6862.10
#2024-09-19|6859.15
#2024-09-20|6850.87
#2024-09-23|6864.89
#2024-09-24|6871.86
#2024-09-25|6849.30
#2024-09-26|6860.16
#2024-09-27|6868.94
#2024-09-30|6867.76
#2024-10-01|6903.38
#2024-10-02|6874.43
#2024-10-03|6862.36
#2024-10-04|6828.68
#2024-10-07|6800.55
#2024-10-08|6783.66
#2024-10-09|6785.45
#2024-10-10|6805.35
#2024-10-11|6803.78
#2024-10-14|6810.75
#2024-10-15|6831.58
#2024-10-16|6839.78
#2024-10-17|6844.47
#2024-10-18|6845.55
#2024-10-21|6812.25
#2024-10-22|6806.53
#2024-10-23|6805.67
#2024-10-24|6827.10
#2024-10-25|6823.52
#2024-10-28|6833.94
#2024-10-29|6827.25
#2024-10-30|6832.81
#2024-10-31|6808.37
#2024-11-01|6812.31
#2024-11-04|6807.86
#2024-11-05|6787.55
#2024-11-06|6785.41
#2024-11-07|6773.58
#2024-11-08|6791.45
#2024-11-11|6810.01
#2024-11-12|6812.83
#2024-11-13|6802.63
#2024-11-14|6819.61
#2024-11-15|6813.18
#2024-11-18|6804.50
#2024-11-19|6818.57
#2024-11-20|6814.61
#2024-11-21|6826.48
#2024-11-22|6841.17
#2024-11-25|6863.92
#2024-11-26|6869.69
#2024-11-27|6883.85
#2024-11-28|6875.68
#2024-11-29|6886.80
#2024-12-02|6903.68
#2024-12-03|6898.66
#2024-12-04|6871.40
#2024-12-05|6840.86
#2024-12-06|6854.79
#2024-12-09|6853.97
#2024-12-10|6851.45
#2024-12-11|6852.96
#2024-12-12|6833.51
#2024-12-13|6818.69
#2024-12-16|6815.02
#2024-12-17|6815.05
#2024-12-18|6810.95
#2024-12-19|6768.08
#2024-12-20|6775.40
#2024-12-23|6763.31
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6736.79
#2024-12-30|6730.88
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6777.90
#2025-01-03|6756.78
#2025-01-06| .
#2025-01-07|6735.53
#2025-01-08|6733.87
#2025-01-09|6749.21
#2025-01-10|6730.83
#2025-01-13|6715.62
#2025-01-14|6707.03
#2025-01-15|6752.71
#2025-01-16|6751.51
#2025-01-17|6774.90
#2025-01-20|6770.18
#2025-01-21|6773.69
#2025-01-22|6779.97
#2025-01-23|6763.17
#2025-01-24|6747.70
#2025-01-27|6760.35
#2025-01-28|6764.97
#2025-01-29|6769.25
#2025-01-30|6796.16
#2025-01-31|6811.37
#2025-02-03|6837.99
#2025-02-04|6809.88
#2025-02-05|6823.51
#2025-02-06|6806.51
#2025-02-07|6791.59
#2025-02-10|6793.49
#2025-02-11|6772.84
#2025-02-12|6766.61
#2025-02-13|6782.23
#2025-02-14|6776.67
#2025-02-17|6768.38
#2025-02-18|6772.08
#2025-02-19|6759.06
#2025-02-20|6759.91
#2025-02-21|6774.03
#2025-02-24|6774.94
#2025-02-25|6779.16
#2025-02-26|6788.82
#2025-02-27|6803.84
#2025-02-28|6802.89
#2025-03-03|6779.11
#2025-03-04|6793.15
#2025-03-05|6726.36
#2025-03-06|6677.93
#2025-03-07|6696.74
#2025-03-10|6689.62
#2025-03-11|6672.93
#2025-03-12|6679.51
#2025-03-13|6676.65
#2025-03-14|6667.70
#2025-03-17|6687.40
#2025-03-18|6679.90
#2025-03-19|6667.58
#2025-03-20|6677.44
#2025-03-21|6670.26
#2025-03-24|6664.01
#2025-03-25|6664.94
#2025-03-26|6661.88
#2025-03-27|6672.81
#2025-03-28|6687.22
#2025-03-31|6699.71
#2025-04-01|6709.26
#2025-04-02|6705.81
#2025-04-03|6721.94
#2025-04-04|6779.30
#2025-04-07|6780.63
#2025-04-08|6775.59
#2025-04-09|6804.88
#2025-04-10|6802.71
#2025-04-11|6832.92
#2025-04-14|6834.76
#2025-04-15|6825.79
#2025-04-16|6831.46
#2025-04-17|6816.40
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6837.36
#2025-04-23|6822.23
#2025-04-24|6834.72
#2025-04-25|6829.17
#2025-04-28|6818.47
#2025-04-29|6826.62
#2025-04-30|6836.69
#2025-05-01| .
#2025-05-02|6820.09
#2025-05-05|6817.14
#2025-05-06|6812.16
#2025-05-07|6834.72
#2025-05-08|6842.26
#2025-05-09|6839.34
#2025-05-12|6802.72
#2025-05-13|6797.68
#2025-05-14|6799.07
#2025-05-15|6812.82
#2025-05-16|6829.22
#2025-05-19|6823.77
#2025-05-20|6817.33
#2025-05-21|6808.75
#2025-05-22|6797.90
#2025-05-23|6823.88
#2025-05-26|6821.82
#2025-05-27|6835.65
#2025-05-28|6832.29
#2025-05-29| .
#2025-05-30|6847.01
#2025-06-02|6851.97
#2025-06-03|6863.09
#2025-06-04|6855.45
#2025-06-05|6870.19
#2025-06-06| .
#2025-06-09|6842.41
#2025-06-10|6858.30
#2025-06-11|6851.75
#2025-06-12|6860.16
#2025-06-13|6861.45
#2025-06-16|6854.39
#2025-06-17|6849.67
#2025-06-18|6872.72
#2025-06-19|6866.53
#2025-06-20| .
#2025-06-23|6879.48
#2025-06-24|6878.90
#2025-06-25|6874.09
#2025-06-26|6888.08
#2025-06-27|6895.42
#2025-06-30|6900.43
#2025-07-01|6913.03
#2025-07-02|6905.26
#2025-07-03|6905.45
#2025-07-04|6907.98
#2025-07-07|6883.02
#2025-07-08|6872.27
#2025-07-09|6880.01
#2025-07-10|6875.37
#2025-07-11|6865.83
#2025-07-14|6873.62
#2025-07-15|6881.65
#2025-07-16|6881.34
#2025-07-17|6873.78
#2025-07-18|6852.90
#2025-07-21|6864.52
#2025-07-22|6865.96
#2025-07-23|6872.16
#2025-07-24|6851.33
#2025-07-25|6840.85
#2025-07-28|6849.36
#2025-07-29|6840.92
#2025-07-30|6834.46
#2025-07-31|6836.45
#2025-08-01|6858.23
#2025-08-04|6863.11
#2025-08-05|6869.63
#2025-08-06|6867.69
#2025-08-07|6871.45
#2025-08-08|6860.53
#2025-08-11|6868.89
#2025-08-12|6856.55
#2025-08-13|6871.22
#2025-08-14|6868.30
#2025-08-15|6856.67
#2025-08-18|6862.02
#2025-08-19|6868.53
#2025-08-20|6865.35
#2025-08-21|6851.95
#2025-08-22|6859.82
#2025-08-25|6845.54
#2025-08-26|6848.93
#2025-08-27|6838.79
#2025-08-28|6834.34
#2025-08-29|6842.50
#2025-09-01|6841.43
#2025-09-02|6834.31
#2025-09-03|6831.12
#2025-09-04|6840.90
#2025-09-05|6852.18
#2025-09-08|6868.81
#2025-09-09|6863.49
#2025-09-10|6861.99
#2025-09-11|6855.87
#2025-09-12|6841.30
#2025-09-15|6841.15
#2025-09-16|6842.16
#2025-09-17|6851.76
#2025-09-18|6834.51
#2025-09-19|6817.54
#2025-09-22|6812.15
#2025-09-23|6811.07
#2025-09-24|6811.89
#2025-09-25|6802.74
#2025-09-26|6804.79
#2025-09-29|6818.52
#2025-09-30|6820.95
#2025-10-01|6822.86
#2025-10-02|6812.04
#2025-10-03|6814.24
#2025-10-06|6811.25
#2025-10-07|6805.63
#2025-10-08|6822.24
#2025-10-09|6819.71
#2025-10-10|6828.28
#2025-10-13|6844.34
#2025-10-14|6861.88
#2025-10-15|6867.41
#2025-10-16|6867.63
#2025-10-17|6870.58
#2025-10-20|6864.11
#2025-10-21|6872.08
#2025-10-22|6879.68
#2025-10-23|6877.12
#2025-10-24|6862.82
#2025-10-27|6864.48
#2025-10-28|6869.40
#2025-10-29|6867.52
#2025-10-30|6853.65
#2025-10-31|6849.41
#2025-11-03|6847.74
#2025-11-04|6845.66
#2025-11-05|6841.44
#2025-11-06|6831.21
#2025-11-07|6826.05
#2025-11-10|6824.30
#2025-11-11|6820.70
#2025-11-12|6818.07
#2025-11-13|6803.65
#2025-11-14|6798.31
#2025-11-17|6800.20
#2025-11-18|6814.28
#2025-11-19|6819.60
#2025-11-20|6805.47
#2025-11-21|6824.14
#2025-11-24|6820.56
#2025-11-25|6826.96
#2025-11-26|6819.16
#2025-11-27|6808.49
#2025-11-28|6795.42
#2025-12-01|6764.98
#2025-12-02|6764.12
#2025-12-03|6763.30
#2025-12-04|6765.80
#2025-12-05|6752.58
#2025-12-08|6741.40
#2025-12-09|6743.70
#2025-12-10|6732.24
#2025-12-11|6748.11
#2025-12-12|6747.91
#2025-12-15|6762.99
#2025-12-16|6767.43
#2025-12-17|6765.45
#2025-12-18|6774.48
#2025-12-19|6765.25
#2025-12-22|6763.82
#2025-12-23|6780.67