Table Data - Credit Suisse NASDAQ Gold FLOWS103 Total Return In
| Title | Credit Suisse NASDAQ Gold FLOWS103 Total Return In |
|---|---|
| Series ID | NASDAQQGLDITR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-11-05 to 2025-12-24 |
| Last Updated | 2025-12-24 10:52 PM CST |
| Notes | For more information about this series, see: QGLDITR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-11-05 | 17319.94 |
| 2012-11-06 | 17647.92 |
| 2012-11-07 | 17661.44 |
| 2012-11-08 | 17782.77 |
| 2012-11-09 | 17784.75 |
| 2012-11-12 | 17767.19 |
| 2012-11-13 | 17765.07 |
| 2012-11-14 | 17769.84 |
| 2012-11-15 | 17721.06 |
| 2012-11-16 | 17728.48 |
| 2012-11-19 | 17869.00 |
| 2012-11-20 | 17845.14 |
| 2012-11-21 | 17866.35 |
| 2012-11-22 | . |
| 2012-11-23 | 17982.48 |
| 2012-11-26 | 17993.08 |
| 2012-11-27 | 17952.78 |
| 2012-11-28 | 17820.75 |
| 2012-11-29 | 17890.74 |
| 2012-11-30 | 17802.72 |
| 2012-12-03 | 17816.51 |
| 2012-12-04 | 17665.91 |
| 2012-12-05 | 17641.52 |
| 2012-12-06 | 17681.82 |
| 2012-12-07 | 17743.33 |
| 2012-12-10 | 17812.79 |
| 2012-12-11 | 17799.76 |
| 2012-12-12 | 17822.78 |
| 2012-12-13 | 17695.97 |
| 2012-12-14 | . |
| 2012-12-17 | 17711.10 |
| 2012-12-18 | 17466.37 |
| 2012-12-19 | 17431.41 |
| 2012-12-20 | 17225.94 |
| 2012-12-21 | 17293.17 |
| 2012-12-24 | 17326.52 |
| 2012-12-25 | . |
| 2012-12-26 | 17346.96 |
| 2012-12-27 | 17381.92 |
| 2012-12-28 | 17318.99 |
| 2012-12-31 | 17477.13 |
| 2013-01-01 | . |
| 2013-01-02 | 17602.99 |
| 2013-01-03 | 17399.67 |
| 2013-01-04 | 17321.14 |
| 2013-01-07 | 17209.80 |
| 2013-01-08 | 17328.32 |
| 2013-01-09 | 17320.44 |
| 2013-01-10 | 17462.80 |
| 2013-01-11 | 17378.12 |
| 2013-01-14 | 17423.02 |
| 2013-01-15 | 17493.69 |
| 2013-01-16 | 17498.55 |
| 2013-01-17 | 17544.41 |
| 2013-01-18 | 17547.64 |
| 2013-01-21 | . |
| 2013-01-22 | 17621.56 |
| 2013-01-23 | 17597.28 |
| 2013-01-24 | 17460.24 |
| 2013-01-25 | 17386.33 |
| 2013-01-28 | 17356.66 |
| 2013-01-29 | 17430.57 |
| 2013-01-30 | 17540.09 |
| 2013-01-31 | 17458.08 |
| 2013-02-01 | 17487.76 |
| 2013-02-04 | 17540.63 |
| 2013-02-05 | 17543.50 |
| 2013-02-06 | 17580.98 |
| 2013-02-07 | 17537.81 |
| 2013-02-08 | 17515.56 |
| 2013-02-11 | 17337.70 |
| 2013-02-12 | 17355.04 |
| 2013-02-13 | 17271.60 |
| 2013-02-14 | 17202.24 |
| 2013-02-15 | 16929.68 |
| 2013-02-18 | 16929.68 |
| 2013-02-19 | 16890.66 |
| 2013-02-20 | 16466.93 |
| 2013-02-21 | 16598.06 |
| 2013-02-22 | 16636.53 |
| 2013-02-25 | 16780.12 |
| 2013-02-26 | 16984.95 |
| 2013-02-27 | 16809.93 |
| 2013-02-28 | 16637.07 |
| 2013-03-01 | 16581.80 |
| 2013-03-04 | 16566.63 |
| 2013-03-05 | 16573.97 |
| 2013-03-06 | 16659.97 |
| 2013-03-07 | 16607.27 |
| 2013-03-08 | 16621.53 |
| 2013-03-11 | 16652.90 |
| 2013-03-12 | 16762.73 |
| 2013-03-13 | 16724.67 |
| 2013-03-14 | 16724.67 |
| 2013-03-15 | 16751.31 |
| 2013-03-18 | 16847.55 |
| 2013-03-19 | 16872.56 |
| 2013-03-20 | 16855.70 |
| 2013-03-21 | 16908.99 |
| 2013-03-22 | 16885.06 |
| 2013-03-25 | 16876.91 |
| 2013-03-26 | 16849.18 |
| 2013-03-27 | 16905.73 |
| 2013-03-28 | 16839.94 |
| 2013-03-29 | . |
| 2013-04-01 | 16862.23 |
| 2013-04-02 | 16665.94 |
| 2013-04-03 | 16491.41 |
| 2013-04-04 | 16444.11 |
| 2013-04-05 | 16708.35 |
| 2013-04-08 | 16649.63 |
| 2013-04-09 | 16768.45 |
| 2013-04-10 | 16504.26 |
| 2013-04-11 | 16532.40 |
| 2013-04-12 | 15784.43 |
| 2013-04-15 | 14416.51 |
| 2013-04-16 | 14587.93 |
| 2013-04-17 | 14598.33 |
| 2013-04-18 | 14755.51 |
| 2013-04-19 | 14884.76 |
| 2013-04-22 | 15148.19 |
| 2013-04-23 | 15039.75 |
| 2013-04-24 | 15203.50 |
| 2013-04-25 | 15553.46 |
| 2013-04-26 | 15473.50 |
| 2013-04-29 | 15628.49 |
| 2013-04-30 | 15680.51 |
| 2013-05-01 | . |
| 2013-05-02 | 15590.15 |
| 2013-05-03 | 15610.41 |
| 2013-05-06 | 15619.17 |
| 2013-05-07 | 15422.47 |
| 2013-05-08 | 15636.80 |
| 2013-05-09 | 15470.35 |
| 2013-05-10 | 15344.36 |
| 2013-05-13 | 15237.87 |
| 2013-05-14 | 15180.21 |
| 2013-05-15 | 14857.31 |
| 2013-05-16 | 14802.40 |
| 2013-05-17 | 14488.84 |
| 2013-05-20 | 14911.68 |
| 2013-05-21 | 14685.98 |
| 2013-05-22 | 14584.94 |
| 2013-05-23 | 14867.19 |
| 2013-05-24 | 14784.82 |
| 2013-05-27 | 14784.82 |
| 2013-05-28 | 14761.21 |
| 2013-05-29 | 14910.03 |
| 2013-05-30 | 15113.21 |
| 2013-05-31 | 14818.87 |
| 2013-06-03 | 15097.83 |
| 2013-06-04 | 14962.75 |
| 2013-06-05 | 14994.60 |
| 2013-06-06 | 15103.33 |
| 2013-06-07 | 14752.97 |
| 2013-06-10 | 14829.30 |
| 2013-06-11 | 14749.13 |
| 2013-06-12 | 14853.78 |
| 2013-06-13 | 14802.49 |
| 2013-06-14 | 14873.95 |
| 2013-06-17 | 14821.76 |
| 2013-06-18 | 14680.10 |
| 2013-06-19 | 14549.51 |
| 2013-06-20 | 13812.46 |
| 2013-06-21 | 13972.37 |
| 2013-06-24 | 13857.28 |
| 2013-06-25 | 13809.69 |
| 2013-06-26 | 13237.53 |
| 2013-06-27 | 12977.45 |
| 2013-06-28 | 13331.60 |
| 2013-07-01 | 13553.49 |
| 2013-07-02 | 13438.39 |
| 2013-07-03 | 13511.99 |
| 2013-07-04 | 13511.99 |
| 2013-07-05 | 13220.93 |
| 2013-07-08 | 13378.08 |
| 2013-07-09 | 13499.98 |
| 2013-07-10 | 13531.02 |
| 2013-07-11 | 13839.32 |
| 2013-07-12 | 13828.05 |
| 2013-07-15 | 13848.21 |
| 2013-07-16 | 13895.19 |
| 2013-07-17 | 13820.24 |
| 2013-07-18 | 13880.65 |
| 2013-07-19 | 13949.44 |
| 2013-07-22 | 14073.04 |
| 2013-07-23 | 14083.67 |
| 2013-07-24 | 14035.01 |
| 2013-07-25 | 14081.99 |
| 2013-07-26 | 14085.35 |
| 2013-07-29 | 14081.99 |
| 2013-07-30 | 14068.01 |
| 2013-07-31 | 14064.09 |
| 2013-08-01 | 14037.25 |
| 2013-08-02 | 14041.72 |
| 2013-08-05 | 14050.11 |
| 2013-08-06 | 13985.26 |
| 2013-08-07 | 14011.72 |
| 2013-08-08 | 14164.27 |
| 2013-08-09 | 14168.88 |
| 2013-08-12 | 14287.36 |
| 2013-08-13 | 14212.08 |
| 2013-08-14 | 14295.17 |
| 2013-08-15 | 14407.82 |
| 2013-08-16 | 14442.39 |
| 2013-08-19 | 14420.64 |
| 2013-08-20 | 14444.62 |
| 2013-08-21 | 14441.28 |
| 2013-08-22 | 14484.78 |
| 2013-08-23 | 14556.16 |
| 2013-08-26 | 14561.73 |
| 2013-08-27 | 14594.64 |
| 2013-08-28 | 14574.56 |
| 2013-08-29 | 14576.79 |
| 2013-08-30 | 14558.39 |
| 2013-09-02 | 14558.39 |
| 2013-09-03 | 14616.94 |
| 2013-09-04 | 14583.48 |
| 2013-09-05 | 14505.97 |
| 2013-09-06 | 14597.98 |
| 2013-09-09 | 14624.19 |
| 2013-09-10 | 14556.08 |
| 2013-09-11 | 14564.38 |
| 2013-09-12 | 14267.23 |
| 2013-09-13 | 14286.75 |
| 2013-09-16 | 14159.54 |
| 2013-09-17 | 14163.45 |
| 2013-09-18 | 14714.60 |
| 2013-09-19 | 14699.53 |
| 2013-09-20 | 14325.95 |
| 2013-09-23 | 14292.44 |
| 2013-09-24 | 14308.64 |
| 2013-09-25 | 14430.37 |
| 2013-09-26 | 14329.30 |
| 2013-09-27 | 14452.71 |
| 2013-09-30 | 14368.94 |
| 2013-10-01 | 13981.40 |
| 2013-10-02 | 14257.26 |
| 2013-10-03 | 14269.55 |
| 2013-10-04 | 14200.30 |
| 2013-10-07 | 14322.04 |
| 2013-10-08 | 14295.43 |
| 2013-10-09 | 14160.07 |
| 2013-10-10 | 13977.97 |
| 2013-10-11 | 13811.11 |
| 2013-10-14 | 13840.25 |
| 2013-10-15 | 13925.56 |
| 2013-10-16 | 13918.82 |
| 2013-10-17 | 14293.16 |
| 2013-10-18 | 14260.61 |
| 2013-10-21 | 14284.74 |
| 2013-10-22 | 14483.98 |
| 2013-10-23 | 14446.38 |
| 2013-10-24 | 14537.86 |
| 2013-10-25 | 14591.74 |
| 2013-10-28 | 14610.82 |
| 2013-10-29 | 14559.75 |
| 2013-10-30 | 14552.45 |
| 2013-10-31 | 14407.65 |
| 2013-11-01 | 14336.94 |
| 2013-11-04 | 14332.45 |
| 2013-11-05 | 14307.74 |
| 2013-11-06 | 14376.38 |
| 2013-11-07 | 14272.03 |
| 2013-11-08 | 14093.58 |
| 2013-11-11 | 14059.57 |
| 2013-11-12 | 13910.27 |
| 2013-11-13 | 13953.82 |
| 2013-11-14 | 14100.29 |
| 2013-11-15 | 14118.95 |
| 2013-11-18 | 13977.01 |
| 2013-11-19 | 13986.62 |
| 2013-11-20 | 13670.49 |
| 2013-11-21 | 13660.32 |
| 2013-11-22 | 13661.45 |
| 2013-11-25 | 13723.09 |
| 2013-11-26 | 13654.66 |
| 2013-11-27 | 13613.94 |
| 2013-11-28 | 13613.94 |
| 2013-11-29 | 13754.19 |
| 2013-12-02 | 13406.40 |
| 2013-12-03 | 13450.51 |
| 2013-12-04 | 13672.19 |
| 2013-12-05 | 13486.70 |
| 2013-12-06 | 13515.54 |
| 2013-12-09 | 13648.44 |
| 2013-12-10 | 13882.83 |
| 2013-12-11 | 13781.11 |
| 2013-12-12 | 13512.87 |
| 2013-12-13 | 13619.67 |
| 2013-12-16 | 13653.30 |
| 2013-12-17 | 13567.82 |
| 2013-12-18 | 13480.63 |
| 2013-12-19 | 13188.31 |
| 2013-12-20 | 13312.53 |
| 2013-12-23 | 13279.48 |
| 2013-12-24 | 13340.45 |
| 2013-12-25 | . |
| 2013-12-26 | 13413.39 |
| 2013-12-27 | 13457.27 |
| 2013-12-30 | 13268.65 |
| 2013-12-31 | 13352.42 |
| 2014-01-01 | . |
| 2014-01-02 | 13554.14 |
| 2014-01-03 | 13696.60 |
| 2014-01-06 | 13725.10 |
| 2014-01-07 | 13658.17 |
| 2014-01-08 | 13583.51 |
| 2014-01-09 | 13622.79 |
| 2014-01-10 | 13804.42 |
| 2014-01-13 | 13875.16 |
| 2014-01-14 | 13791.26 |
| 2014-01-15 | 13774.60 |
| 2014-01-16 | 13799.88 |
| 2014-01-17 | 13913.09 |
| 2014-01-20 | 13913.09 |
| 2014-01-21 | 13802.18 |
| 2014-01-22 | 13760.81 |
| 2014-01-23 | 13986.65 |
| 2014-01-24 | 14006.18 |
| 2014-01-27 | 13910.22 |
| 2014-01-28 | 13908.49 |
| 2014-01-29 | 14040.66 |
| 2014-01-30 | 13814.83 |
| 2014-01-31 | 13845.86 |
| 2014-02-03 | 13954.46 |
| 2014-02-04 | 13938.37 |
| 2014-02-05 | 13968.83 |
| 2014-02-06 | 13972.28 |
| 2014-02-07 | 14072.27 |
| 2014-02-10 | 14136.63 |
| 2014-02-11 | 14230.55 |
| 2014-02-12 | 14245.35 |
| 2014-02-13 | 14302.80 |
| 2014-02-14 | 14380.11 |
| 2014-02-17 | 14380.11 |
| 2014-02-18 | 14400.37 |
| 2014-02-19 | 14339.60 |
| 2014-02-20 | 14417.98 |
| 2014-02-21 | 14429.34 |
| 2014-02-24 | 14495.22 |
| 2014-02-25 | 14506.01 |
| 2014-02-26 | 14466.82 |
| 2014-02-27 | 14480.45 |
| 2014-02-28 | 14461.14 |
| 2014-03-03 | 14546.34 |
| 2014-03-04 | 14509.42 |
| 2014-03-05 | 14521.92 |
| 2014-03-06 | 14563.95 |
| 2014-03-07 | 14549.75 |
| 2014-03-10 | 14563.38 |
| 2014-03-11 | 14580.14 |
| 2014-03-12 | 14625.59 |
| 2014-03-13 | 14630.78 |
| 2014-03-14 | 14648.87 |
| 2014-03-17 | 14585.44 |
| 2014-03-18 | 14516.20 |
| 2014-03-19 | 14297.98 |
| 2014-03-20 | 14288.56 |
| 2014-03-21 | 14350.04 |
| 2014-03-24 | 14126.83 |
| 2014-03-25 | 14156.19 |
| 2014-03-26 | 14050.95 |
| 2014-03-27 | 13962.89 |
| 2014-03-28 | 13962.89 |
| 2014-03-31 | 13861.53 |
| 2014-04-01 | 13839.93 |
| 2014-04-02 | 13942.95 |
| 2014-04-03 | 13899.75 |
| 2014-04-04 | 14080.31 |
| 2014-04-07 | 14007.75 |
| 2014-04-08 | 14129.91 |
| 2014-04-09 | 14159.13 |
| 2014-04-10 | 14219.35 |
| 2014-04-11 | 14212.41 |
| 2014-04-14 | 14290.88 |
| 2014-04-15 | 14092.46 |
| 2014-04-16 | 14104.79 |
| 2014-04-17 | 14031.93 |
| 2014-04-18 | . |
| 2014-04-21 | 13988.77 |
| 2014-04-22 | 13943.93 |
| 2014-04-23 | 13945.61 |
| 2014-04-24 | 14027.44 |
| 2014-04-25 | 14112.08 |
| 2014-04-28 | 14070.04 |
| 2014-04-29 | 14069.48 |
| 2014-04-30 | 14001.66 |
| 2014-05-01 | 13960.75 |
| 2014-05-02 | 14097.51 |
| 2014-05-05 | 14218.57 |
| 2014-05-06 | 14198.72 |
| 2014-05-07 | 14006.53 |
| 2014-05-08 | 14008.34 |
| 2014-05-09 | 13999.95 |
| 2014-05-12 | 14090.88 |
| 2014-05-13 | 14063.25 |
| 2014-05-14 | 14182.21 |
| 2014-05-15 | 14075.65 |
| 2014-05-16 | 14054.23 |
| 2014-05-19 | 14067.20 |
| 2014-05-20 | 14081.29 |
| 2014-05-21 | 14051.41 |
| 2014-05-22 | 14084.67 |
| 2014-05-23 | 14066.07 |
| 2014-05-26 | . |
| 2014-05-27 | 13777.41 |
| 2014-05-28 | 13708.63 |
| 2014-05-29 | 13681.01 |
| 2014-05-30 | 13624.06 |
| 2014-06-02 | 13542.88 |
| 2014-06-03 | 13577.83 |
| 2014-06-04 | 13550.77 |
| 2014-06-05 | 13651.13 |
| 2014-06-06 | 13647.18 |
| 2014-06-09 | 13651.69 |
| 2014-06-10 | 13733.71 |
| 2014-06-11 | 13734.66 |
| 2014-06-12 | 13854.20 |
| 2014-06-13 | 13886.58 |
| 2014-06-16 | 13842.30 |
| 2014-06-17 | 13830.99 |
| 2014-06-18 | 13872.84 |
| 2014-06-19 | 14091.70 |
| 2014-06-20 | 14100.19 |
| 2014-06-23 | 14122.81 |
| 2014-06-24 | 14130.73 |
| 2014-06-25 | 14132.42 |
| 2014-06-26 | 14132.42 |
| 2014-06-27 | 14130.73 |
| 2014-06-30 | 14168.62 |
| 2014-07-01 | 14161.27 |
| 2014-07-02 | 14161.27 |
| 2014-07-03 | 14157.31 |
| 2014-07-04 | . |
| 2014-07-07 | 14173.71 |
| 2014-07-08 | 14175.51 |
| 2014-07-09 | 14197.29 |
| 2014-07-10 | 14220.04 |
| 2014-07-11 | 14231.06 |
| 2014-07-14 | 14003.49 |
| 2014-07-15 | 13886.26 |
| 2014-07-16 | 13930.71 |
| 2014-07-17 | 14118.50 |
| 2014-07-18 | 14047.94 |
| 2014-07-21 | 14071.83 |
| 2014-07-22 | 14017.38 |
| 2014-07-23 | 14009.60 |
| 2014-07-24 | 13879.59 |
| 2014-07-25 | 14024.05 |
| 2014-07-28 | 14008.49 |
| 2014-07-29 | 13969.60 |
| 2014-07-30 | 13934.04 |
| 2014-07-31 | 13778.47 |
| 2014-08-01 | 13891.82 |
| 2014-08-04 | 13851.81 |
| 2014-08-05 | 13836.26 |
| 2014-08-06 | 14019.14 |
| 2014-08-07 | 14063.45 |
| 2014-08-08 | 14065.54 |
| 2014-08-11 | 14053.29 |
| 2014-08-12 | 14059.43 |
| 2014-08-13 | 14089.02 |
| 2014-08-14 | 14113.58 |
| 2014-08-15 | 14043.80 |
| 2014-08-18 | 14009.20 |
| 2014-08-19 | 13989.10 |
| 2014-08-20 | 13949.47 |
| 2014-08-21 | 13824.44 |
| 2014-08-22 | 13859.04 |
| 2014-08-25 | 13818.30 |
| 2014-08-26 | 13882.49 |
| 2014-08-27 | 13886.40 |
| 2014-08-28 | 13951.14 |
| 2014-08-29 | 13940.54 |
| 2014-09-01 | . |
| 2014-09-02 | 13711.68 |
| 2014-09-03 | 13767.50 |
| 2014-09-04 | 13694.94 |
| 2014-09-05 | 13761.36 |
| 2014-09-08 | 13615.68 |
| 2014-09-09 | 13628.79 |
| 2014-09-10 | 13562.11 |
| 2014-09-11 | 13478.81 |
| 2014-09-12 | 13363.18 |
| 2014-09-15 | 13398.26 |
| 2014-09-16 | 13415.74 |
| 2014-09-17 | 13283.22 |
| 2014-09-18 | 13315.37 |
| 2014-09-19 | 13240.93 |
| 2014-09-22 | 13216.68 |
| 2014-09-23 | 13299.01 |
| 2014-09-24 | 13239.24 |
| 2014-09-25 | 13273.64 |
| 2014-09-26 | 13239.80 |
| 2014-09-29 | 13240.37 |
| 2014-09-30 | 13147.88 |
| 2014-10-01 | 13209.35 |
| 2014-10-02 | 13207.66 |
| 2014-10-03 | 12970.82 |
| 2014-10-06 | 13130.97 |
| 2014-10-07 | 13166.95 |
| 2014-10-08 | 13285.12 |
| 2014-10-09 | 13296.72 |
| 2014-10-10 | 13287.58 |
| 2014-10-13 | 13369.16 |
| 2014-10-14 | 13373.12 |
| 2014-10-15 | 13371.42 |
| 2014-10-16 | 13394.61 |
| 2014-10-17 | 13402.53 |
| 2014-10-20 | 13472.11 |
| 2014-10-21 | 13494.73 |
| 2014-10-22 | 13463.62 |
| 2014-10-23 | 13412.15 |
| 2014-10-24 | 13409.32 |
| 2014-10-27 | 13395.18 |
| 2014-10-28 | 13407.06 |
| 2014-10-29 | 13266.77 |
| 2014-10-30 | 13148.55 |
| 2014-10-31 | 12873.07 |
| 2014-11-03 | 12825.56 |
| 2014-11-04 | 12838.00 |
| 2014-11-05 | 12567.61 |
| 2014-11-06 | 12578.93 |
| 2014-11-07 | 12923.41 |
| 2014-11-10 | 12645.11 |
| 2014-11-11 | 12822.34 |
| 2014-11-12 | 12765.62 |
| 2014-11-13 | 12784.46 |
| 2014-11-14 | 12982.54 |
| 2014-11-17 | 12969.18 |
| 2014-11-18 | 13011.50 |
| 2014-11-19 | 12944.02 |
| 2014-11-20 | 13043.53 |
| 2014-11-21 | 13073.27 |
| 2014-11-24 | 13080.70 |
| 2014-11-25 | 13098.43 |
| 2014-11-26 | 13083.56 |
| 2014-11-27 | . |
| 2014-11-28 | 12869.67 |
| 2014-12-01 | 13142.47 |
| 2014-12-02 | 13103.00 |
| 2014-12-03 | 13157.91 |
| 2014-12-04 | 13156.19 |
| 2014-12-05 | 13109.30 |
| 2014-12-08 | 13182.50 |
| 2014-12-09 | 13234.68 |
| 2014-12-10 | 13228.56 |
| 2014-12-11 | 13225.93 |
| 2014-12-12 | 13206.85 |
| 2014-12-15 | 12991.64 |
| 2014-12-16 | 13032.84 |
| 2014-12-17 | 12987.69 |
| 2014-12-18 | 13084.76 |
| 2014-12-19 | 13053.72 |
| 2014-12-22 | 12831.36 |
| 2014-12-23 | 12855.06 |
| 2014-12-24 | 12861.83 |
| 2014-12-25 | . |
| 2014-12-26 | 13079.11 |
| 2014-12-29 | 12960.03 |
| 2014-12-30 | 13120.31 |
| 2014-12-31 | 12955.52 |
| 2015-01-01 | . |
| 2015-01-02 | 13011.95 |
| 2015-01-05 | 13183.52 |
| 2015-01-06 | 13312.31 |
| 2015-01-07 | 13257.16 |
| 2015-01-08 | 13220.64 |
| 2015-01-09 | 13342.98 |
| 2015-01-12 | 13453.57 |
| 2015-01-13 | 13427.96 |
| 2015-01-14 | 13412.60 |
| 2015-01-15 | 13540.62 |
| 2015-01-16 | 13606.62 |
| 2015-01-19 | . |
| 2015-01-20 | 13664.09 |
| 2015-01-21 | 13684.58 |
| 2015-01-22 | 13730.09 |
| 2015-01-23 | 13713.03 |
| 2015-01-26 | 13695.96 |
| 2015-01-27 | 13735.22 |
| 2015-01-28 | 13720.42 |
| 2015-01-29 | 13615.16 |
| 2015-01-30 | 13729.53 |
| 2015-02-02 | 13703.35 |
| 2015-02-03 | 13657.83 |
| 2015-02-04 | 13685.71 |
| 2015-02-05 | 13710.18 |
| 2015-02-06 | 13541.19 |
| 2015-02-09 | 13598.09 |
| 2015-02-10 | 13561.66 |
| 2015-02-11 | 13446.20 |
| 2015-02-12 | 13480.83 |
| 2015-02-13 | 13549.37 |
| 2015-02-16 | . |
| 2015-02-17 | 13359.88 |
| 2015-02-18 | 13397.22 |
| 2015-02-19 | 13364.48 |
| 2015-02-20 | 13295.55 |
| 2015-02-23 | 13313.93 |
| 2015-02-24 | 13303.02 |
| 2015-02-25 | 13357.01 |
| 2015-02-26 | 13400.67 |
| 2015-02-27 | 13415.03 |
| 2015-03-02 | 13365.05 |
| 2015-03-03 | 13342.08 |
| 2015-03-04 | 13303.59 |
| 2015-03-05 | 13290.95 |
| 2015-03-06 | 12934.24 |
| 2015-03-09 | 12948.03 |
| 2015-03-10 | 12883.30 |
| 2015-03-11 | 12808.03 |
| 2015-03-12 | 12809.49 |
| 2015-03-13 | 12826.11 |
| 2015-03-16 | 12820.30 |
| 2015-03-17 | 12754.40 |
| 2015-03-18 | 12970.61 |
| 2015-03-19 | 12983.33 |
| 2015-03-20 | 13097.22 |
| 2015-03-23 | 13163.13 |
| 2015-03-24 | 13193.19 |
| 2015-03-25 | 13215.16 |
| 2015-03-26 | 13272.97 |
| 2015-03-27 | 13253.89 |
| 2015-03-30 | 13156.77 |
| 2015-03-31 | 13152.14 |
| 2015-04-01 | 13303.03 |
| 2015-04-02 | 13287.42 |
| 2015-04-03 | . |
| 2015-04-06 | 13388.01 |
| 2015-04-07 | 13367.22 |
| 2015-04-08 | 13335.79 |
| 2015-04-09 | 13265.78 |
| 2015-04-10 | 13387.58 |
| 2015-04-13 | 13308.72 |
| 2015-04-14 | 13235.34 |
| 2015-04-15 | 13343.96 |
| 2015-04-16 | 13303.52 |
| 2015-04-17 | 13365.34 |
| 2015-04-20 | 13272.32 |
| 2015-04-21 | 13346.27 |
| 2015-04-22 | 13176.41 |
| 2015-04-23 | 13268.27 |
| 2015-04-24 | 13090.90 |
| 2015-04-27 | 13342.80 |
| 2015-04-28 | 13452.00 |
| 2015-04-29 | 13367.07 |
| 2015-04-30 | 13141.74 |
| 2015-05-01 | 13097.83 |
| 2015-05-04 | 13214.54 |
| 2015-05-05 | 13250.51 |
| 2015-05-06 | 13241.64 |
| 2015-05-07 | 13142.57 |
| 2015-05-08 | 13212.25 |
| 2015-05-11 | 13171.06 |
| 2015-05-12 | 13266.01 |
| 2015-05-13 | 13424.08 |
| 2015-05-14 | 13461.71 |
| 2015-05-15 | 13501.09 |
| 2015-05-18 | 13503.98 |
| 2015-05-19 | 13395.13 |
| 2015-05-20 | 13421.76 |
| 2015-05-21 | 13400.92 |
| 2015-05-22 | 13401.50 |
| 2015-05-25 | . |
| 2015-05-26 | 13248.06 |
| 2015-05-27 | 13255.59 |
| 2015-05-28 | 13266.59 |
| 2015-05-29 | 13278.75 |
| 2015-06-01 | 13267.17 |
| 2015-06-02 | 13316.96 |
| 2015-06-03 | 13235.32 |
| 2015-06-04 | 13149.63 |
| 2015-06-05 | 13088.26 |
| 2015-06-08 | 13126.47 |
| 2015-06-09 | 13154.55 |
| 2015-06-10 | 13256.36 |
| 2015-06-11 | 13204.32 |
| 2015-06-12 | 13203.67 |
| 2015-06-15 | 13248.46 |
| 2015-06-16 | 13216.99 |
| 2015-06-17 | 13273.52 |
| 2015-06-18 | 13389.51 |
| 2015-06-19 | 13380.19 |
| 2015-06-22 | 13265.95 |
| 2015-06-23 | 13200.67 |
| 2015-06-24 | 13175.60 |
| 2015-06-25 | 13165.70 |
| 2015-06-26 | 13179.10 |
| 2015-06-29 | 13222.82 |
| 2015-06-30 | 13151.12 |
| 2015-07-01 | 13114.40 |
| 2015-07-02 | 13096.92 |
| 2015-07-03 | 13096.92 |
| 2015-07-06 | 13134.80 |
| 2015-07-07 | 12988.24 |
| 2015-07-08 | 13020.14 |
| 2015-07-09 | 13051.21 |
| 2015-07-10 | 13072.01 |
| 2015-07-13 | 13023.73 |
| 2015-07-14 | 13003.21 |
| 2015-07-15 | 12938.72 |
| 2015-07-16 | 12898.86 |
| 2015-07-17 | 12772.81 |
| 2015-07-20 | 12437.48 |
| 2015-07-21 | 12401.72 |
| 2015-07-22 | 12336.65 |
| 2015-07-23 | 12281.54 |
| 2015-07-24 | 12398.79 |
| 2015-07-27 | 12342.51 |
| 2015-07-28 | 12363.03 |
| 2015-07-29 | 12382.38 |
| 2015-07-30 | 12276.27 |
| 2015-07-31 | 12354.24 |
| 2015-08-03 | 12258.09 |
| 2015-08-04 | 12282.13 |
| 2015-08-05 | 12238.75 |
| 2015-08-06 | 12292.09 |
| 2015-08-07 | 12322.58 |
| 2015-08-10 | 12448.03 |
| 2015-08-11 | 12509.39 |
| 2015-08-12 | 12667.67 |
| 2015-08-13 | 12584.81 |
| 2015-08-14 | 12584.01 |
| 2015-08-17 | 12614.48 |
| 2015-08-18 | 12611.54 |
| 2015-08-19 | 12712.75 |
| 2015-08-20 | 12803.38 |
| 2015-08-21 | 12814.56 |
| 2015-08-24 | 12767.48 |
| 2015-08-25 | 12714.52 |
| 2015-08-26 | 12628.01 |
| 2015-08-27 | 12655.67 |
| 2015-08-28 | 12725.70 |
| 2015-08-31 | 12736.29 |
| 2015-09-01 | 12758.66 |
| 2015-09-02 | 12742.18 |
| 2015-09-03 | 12695.10 |
| 2015-09-04 | 12672.15 |
| 2015-09-07 | . |
| 2015-09-08 | 12699.12 |
| 2015-09-09 | 12576.30 |
| 2015-09-10 | 12607.11 |
| 2015-09-11 | 12582.94 |
| 2015-09-14 | 12590.21 |
| 2015-09-15 | 12561.19 |
| 2015-09-16 | 12696.22 |
| 2015-09-17 | 12810.51 |
| 2015-09-18 | 12883.36 |
| 2015-09-21 | 12834.79 |
| 2015-09-22 | 12763.73 |
| 2015-09-23 | 12806.96 |
| 2015-09-24 | 12969.23 |
| 2015-09-25 | 12936.06 |
| 2015-09-28 | 12835.98 |
| 2015-09-29 | 12803.41 |
| 2015-09-30 | 12697.40 |
| 2015-10-01 | 12689.11 |
| 2015-10-02 | 12924.22 |
| 2015-10-05 | 12907.04 |
| 2015-10-06 | 12995.98 |
| 2015-10-07 | 12985.67 |
| 2015-10-08 | 12943.02 |
| 2015-10-09 | 13089.25 |
| 2015-10-12 | 13127.36 |
| 2015-10-13 | 13156.93 |
| 2015-10-14 | 13265.74 |
| 2015-10-15 | 13249.18 |
| 2015-10-16 | 13222.57 |
| 2015-10-19 | 13199.51 |
| 2015-10-20 | 13253.32 |
| 2015-10-21 | 13200.69 |
| 2015-10-22 | 13208.38 |
| 2015-10-23 | 13198.33 |
| 2015-10-26 | 13203.65 |
| 2015-10-27 | 13234.40 |
| 2015-10-28 | 13164.62 |
| 2015-10-29 | 13072.95 |
| 2015-10-30 | 13038.06 |
| 2015-11-02 | 12970.06 |
| 2015-11-03 | 12786.14 |
| 2015-11-04 | 12669.64 |
| 2015-11-05 | 12632.98 |
| 2015-11-06 | 12454.38 |
| 2015-11-09 | 12491.64 |
| 2015-11-10 | 12463.67 |
| 2015-11-11 | 12422.58 |
| 2015-11-12 | 12422.88 |
| 2015-11-13 | 12394.68 |
| 2015-11-16 | 12412.32 |
| 2015-11-17 | 12264.58 |
| 2015-11-18 | 12280.73 |
| 2015-11-19 | 12401.55 |
| 2015-11-20 | 12362.08 |
| 2015-11-23 | 12274.75 |
| 2015-11-24 | 12356.10 |
| 2015-11-25 | 12304.66 |
| 2015-11-26 | . |
| 2015-11-27 | 12166.49 |
| 2015-11-30 | 12246.04 |
| 2015-12-01 | 12287.91 |
| 2015-12-02 | 11713.66 |
| 2015-12-03 | 12225.71 |
| 2015-12-04 | 12487.68 |
| 2015-12-07 | 12338.15 |
| 2015-12-08 | 12357.85 |
| 2015-12-09 | 12327.56 |
| 2015-12-10 | 12319.27 |
| 2015-12-11 | 12364.77 |
| 2015-12-14 | 12233.06 |
| 2015-12-15 | 12218.05 |
| 2015-12-16 | 12365.77 |
| 2015-12-17 | 12133.38 |
| 2015-12-18 | 12305.72 |
| 2015-12-21 | 12418.61 |
| 2015-12-22 | 12371.17 |
| 2015-12-23 | 12343.55 |
| 2015-12-24 | 12422.21 |
| 2015-12-25 | . |
| 2015-12-28 | 12342.35 |
| 2015-12-29 | 12344.15 |
| 2015-12-30 | 12258.88 |
| 2015-12-31 | 12265.49 |
| 2016-01-01 | . |
| 2016-01-04 | 12422.81 |
| 2016-01-05 | 12459.15 |
| 2016-01-06 | 12590.31 |
| 2016-01-07 | 12677.18 |
| 2016-01-08 | 12651.40 |
| 2016-01-11 | 12599.92 |
| 2016-01-12 | 12566.26 |
| 2016-01-13 | 12598.72 |
| 2016-01-14 | 12477.90 |
| 2016-01-15 | 12554.84 |
| 2016-01-18 | . |
| 2016-01-19 | 12580.08 |
| 2016-01-20 | 12681.67 |
| 2016-01-21 | 12691.88 |
| 2016-01-22 | 12671.45 |
| 2016-01-25 | 12741.77 |
| 2016-01-26 | 12807.29 |
| 2016-01-27 | 12835.54 |
| 2016-01-28 | 12803.68 |
| 2016-01-29 | 12829.53 |
| 2016-02-01 | 12872.81 |
| 2016-02-02 | 12888.43 |
| 2016-02-03 | 12907.67 |
| 2016-02-04 | 12925.10 |
| 2016-02-05 | 12931.11 |
| 2016-02-08 | 12935.32 |
| 2016-02-09 | 12930.87 |
| 2016-02-10 | 12948.20 |
| 2016-02-11 | 13026.28 |
| 2016-02-12 | 13028.73 |
| 2016-02-15 | . |
| 2016-02-16 | 12849.17 |
| 2016-02-17 | 12908.21 |
| 2016-02-18 | 13067.50 |
| 2016-02-19 | 13054.69 |
| 2016-02-22 | 12946.08 |
| 2016-02-23 | 13066.39 |
| 2016-02-24 | 13089.22 |
| 2016-02-25 | 13124.87 |
| 2016-02-26 | 13104.26 |
| 2016-02-29 | 13197.83 |
| 2016-03-01 | 13161.07 |
| 2016-03-02 | 13216.77 |
| 2016-03-03 | 13294.74 |
| 2016-03-04 | 13304.21 |
| 2016-03-07 | 13340.41 |
| 2016-03-08 | 13313.43 |
| 2016-03-09 | 13274.49 |
| 2016-03-10 | 13365.70 |
| 2016-03-11 | 13256.15 |
| 2016-03-14 | 13153.38 |
| 2016-03-15 | 13179.47 |
| 2016-03-16 | 13415.38 |
| 2016-03-17 | 13389.29 |
| 2016-03-18 | 13372.64 |
| 2016-03-21 | 13309.91 |
| 2016-03-22 | 13345.44 |
| 2016-03-23 | 13074.56 |
| 2016-03-24 | 13045.69 |
| 2016-03-25 | . |
| 2016-03-28 | 13081.77 |
| 2016-03-29 | 13296.03 |
| 2016-03-30 | 13131.73 |
| 2016-03-31 | 13187.24 |
| 2016-04-01 | 13122.85 |
| 2016-04-04 | 13039.03 |
| 2016-04-05 | 13203.43 |
| 2016-04-06 | 13131.28 |
| 2016-04-07 | 13275.87 |
| 2016-04-08 | 13265.08 |
| 2016-04-11 | 13377.04 |
| 2016-04-12 | 13388.25 |
| 2016-04-13 | 13328.80 |
| 2016-04-14 | 13219.42 |
| 2016-04-15 | 13290.65 |
| 2016-04-18 | 13290.65 |
| 2016-04-19 | 13418.54 |
| 2016-04-20 | 13392.74 |
| 2016-04-21 | 13409.01 |
| 2016-04-22 | 13321.50 |
| 2016-04-25 | 13352.35 |
| 2016-04-26 | 13392.74 |
| 2016-04-27 | 13437.05 |
| 2016-04-28 | 13548.68 |
| 2016-04-29 | 13612.62 |
| 2016-05-02 | 13624.96 |
| 2016-05-03 | 13627.76 |
| 2016-05-04 | 13591.30 |
| 2016-05-05 | 13613.18 |
| 2016-05-06 | 13649.64 |
| 2016-05-09 | 13575.04 |
| 2016-05-10 | 13602.70 |
| 2016-05-11 | 13654.19 |
| 2016-05-12 | 13614.13 |
| 2016-05-13 | 13645.86 |
| 2016-05-16 | 13660.38 |
| 2016-05-17 | 13701.33 |
| 2016-05-18 | 13533.62 |
| 2016-05-19 | 13519.04 |
| 2016-05-20 | 13517.92 |
| 2016-05-23 | 13494.92 |
| 2016-05-24 | 13286.83 |
| 2016-05-25 | 13257.10 |
| 2016-05-26 | 13217.28 |
| 2016-05-27 | 13113.51 |
| 2016-05-30 | . |
| 2016-05-31 | 13160.07 |
| 2016-06-01 | 13151.09 |
| 2016-06-02 | 13120.24 |
| 2016-06-03 | 13462.95 |
| 2016-06-06 | 13473.61 |
| 2016-06-07 | 13465.84 |
| 2016-06-08 | 13635.59 |
| 2016-06-09 | 13682.63 |
| 2016-06-10 | 13720.21 |
| 2016-06-13 | 13789.84 |
| 2016-06-14 | 13806.24 |
| 2016-06-15 | 13863.36 |
| 2016-06-16 | 13779.09 |
| 2016-06-17 | 13857.14 |
| 2016-06-20 | 13853.75 |
| 2016-06-21 | 13702.74 |
| 2016-06-22 | 13686.34 |
| 2016-06-23 | 13658.06 |
| 2016-06-24 | 13994.01 |
| 2016-06-27 | 14027.37 |
| 2016-06-28 | 14009.28 |
| 2016-06-29 | 14048.30 |
| 2016-06-30 | 14088.45 |
| 2016-07-01 | 14121.26 |
| 2016-07-04 | . |
| 2016-07-05 | 14127.23 |
| 2016-07-06 | 14128.96 |
| 2016-07-07 | 14114.56 |
| 2016-07-08 | 14167.56 |
| 2016-07-11 | 14102.53 |
| 2016-07-12 | 13947.04 |
| 2016-07-13 | 14055.77 |
| 2016-07-14 | 13981.83 |
| 2016-07-15 | 13944.32 |
| 2016-07-18 | 13972.05 |
| 2016-07-19 | 13988.36 |
| 2016-07-20 | 13818.19 |
| 2016-07-21 | 13994.34 |
| 2016-07-22 | 13908.44 |
| 2016-07-25 | 13832.33 |
| 2016-07-26 | 13887.78 |
| 2016-07-27 | 14086.76 |
| 2016-07-28 | 14066.65 |
| 2016-07-29 | 14190.60 |
| 2016-08-01 | 14220.51 |
| 2016-08-02 | 14310.75 |
| 2016-08-03 | 14268.35 |
| 2016-08-04 | 14293.36 |
| 2016-08-05 | 14082.41 |
| 2016-08-08 | 14075.35 |
| 2016-08-09 | 14130.87 |
| 2016-08-10 | 14187.47 |
| 2016-08-11 | 14100.80 |
| 2016-08-12 | 14075.13 |
| 2016-08-15 | 14124.78 |
| 2016-08-16 | 14163.98 |
| 2016-08-17 | 14176.68 |
| 2016-08-18 | 14242.38 |
| 2016-08-19 | 14145.21 |
| 2016-08-22 | 14135.82 |
| 2016-08-23 | 14145.21 |
| 2016-08-24 | 13996.13 |
| 2016-08-25 | 13990.61 |
| 2016-08-26 | 13983.98 |
| 2016-08-29 | 14018.77 |
| 2016-08-30 | 13886.81 |
| 2016-08-31 | 13860.30 |
| 2016-09-01 | 13913.86 |
| 2016-09-02 | 14060.18 |
#2016-09-05| .
#2016-09-06|14277.67
#2016-09-07|14241.86
#2016-09-08|14178.37
#2016-09-09|14096.03
#2016-09-12|14090.35
#2016-09-13|14016.52
#2016-09-14|14060.38
#2016-09-15|13991.54
#2016-09-16|13966.56
#2016-09-19|13992.10
#2016-09-20|14007.08
#2016-09-21|14183.61
#2016-09-22|14226.36
#2016-09-23|14236.35
#2016-09-26|14226.91
#2016-09-27|14154.19
#2016-09-28|14123.66
#2016-09-29|14112.56
#2016-09-30|14072.59
#2016-10-03|14044.83
#2016-10-04|13571.87
#2016-10-05|13550.77
#2016-10-06|13426.43
#2016-10-07|13437.53
#2016-10-10|13484.16
#2016-10-11|13414.51
#2016-10-12|13433.23
#2016-10-13|13460.82
#2016-10-14|13399.85
#2016-10-17|13433.06
#2016-10-18|13504.86
#2016-10-19|13569.36
#2016-10-20|13541.32
#2016-10-21|13553.66
#2016-10-24|13536.27
#2016-10-25|13621.53
#2016-10-26|13568.80
#2016-10-27|13585.63
#2016-10-28|13617.61
#2016-10-31|13633.31
#2016-11-01|13683.23
#2016-11-02|13746.06
#2016-11-03|13769.06
#2016-11-04|13766.81
#2016-11-07|13656.31
#2016-11-08|13613.85
#2016-11-09|13657.29
#2016-11-10|13482.78
#2016-11-11|13199.75
#2016-11-14|13111.39
#2016-11-15|13230.76
#2016-11-16|13197.01
#2016-11-17|13132.31
#2016-11-18|13022.04
#2016-11-21|13072.67
#2016-11-22|13068.17
#2016-11-23|12811.07
#2016-11-24| .
#2016-11-25|12740.75
#2016-11-28|12875.20
#2016-11-29|12814.44
#2016-11-30|12645.10
#2016-12-01|12620.91
#2016-12-02|12688.42
#2016-12-05|12622.60
#2016-12-06|12608.72
#2016-12-07|12650.41
#2016-12-08|12624.61
#2016-12-09|12501.75
#2016-12-12|12552.64
#2016-12-13|12527.18
#2016-12-14|12360.87
#2016-12-15|12214.36
#2016-12-16|12287.33
#2016-12-19|12355.78
#2016-12-20|12272.06
#2016-12-21|12283.37
#2016-12-22|12259.05
#2016-12-23|12291.86
#2016-12-26| .
#2016-12-27|12362.57
#2016-12-28|12397.64
#2016-12-29|12547.54
#2016-12-30|12474.57
#2017-01-02| .
#2017-01-03|12569.04
#2017-01-04|12619.39
#2017-01-05|12786.26
#2017-01-06|12714.42
#2017-01-09|12810.02
#2017-01-10|12857.70
#2017-01-11|12884.65
#2017-01-12|12928.75
#2017-01-13|12955.98
#2017-01-16| .
#2017-01-17|13068.59
#2017-01-18|13009.63
#2017-01-19|13006.23
#2017-01-20|13041.38
#2017-01-23|13096.94
#2017-01-24|13069.72
#2017-01-25|12999.42
#2017-01-26|12903.61
#2017-01-27|12933.09
#2017-01-30|12976.18
#2017-01-31|13113.38
#2017-02-01|13092.40
#2017-02-02|13145.69
#2017-02-03|13178.01
#2017-02-06|13276.65
#2017-02-07|13273.25
#2017-02-08|13312.77
#2017-02-09|13261.46
#2017-02-10|13290.02
#2017-02-13|13229.37
#2017-02-14|13247.47
#2017-02-15|13303.45
#2017-02-16|13365.65
#2017-02-17|13333.41
#2017-02-20| .
#2017-02-21|13345.85
#2017-02-22|13366.78
#2017-02-23|13462.34
#2017-02-24|13533.02
#2017-02-27|13478.17
#2017-02-28|13495.13
#2017-03-01|13481.56
#2017-03-02|13345.85
#2017-03-03|13342.46
#2017-03-06|13265.00
#2017-03-07|13160.29
#2017-03-08|13078.11
#2017-03-09|13014.37
#2017-03-10|13042.77
#2017-03-13|13045.71
#2017-03-14|12981.49
#2017-03-15|13203.69
#2017-03-16|13254.27
#2017-03-17|13286.09
#2017-03-20|13340.08
#2017-03-21|13428.16
#2017-03-22|13455.44
#2017-03-23|13442.94
#2017-03-24|13467.38
#2017-03-27|13527.61
#2017-03-28|13495.22
#2017-03-29|13531.59
#2017-03-30|13458.28
#2017-03-31|13481.58
#2017-04-03|13545.23
#2017-04-04|13573.08
#2017-04-05|13562.85
#2017-04-06|13537.84
#2017-04-07|13558.30
#2017-04-10|13572.51
#2017-04-11|13679.52
#2017-04-12|13719.14
#2017-04-13|13746.26
#2017-04-14| .
#2017-04-17|13748.07
#2017-04-18|13788.94
#2017-04-19|13730.49
#2017-04-20|13747.91
#2017-04-21|13765.33
#2017-04-24|13754.66
#2017-04-25|13647.88
#2017-04-26|13707.45
#2017-04-27|13675.98
#2017-04-28|13713.07
#2017-05-01|13601.79
#2017-05-02|13601.79
#2017-05-03|13427.58
#2017-05-04|13296.07
#2017-05-05|13321.92
#2017-05-08|13293.82
#2017-05-09|13214.48
#2017-05-10|13213.14
#2017-05-11|13260.45
#2017-05-12|13294.05
#2017-05-15|13325.46
#2017-05-16|13377.25
#2017-05-17|13532.07
#2017-05-18|13460.92
#2017-05-19|13524.10
#2017-05-22|13568.49
#2017-05-23|13520.11
#2017-05-24|13561.66
#2017-05-25|13561.09
#2017-05-26|13635.65
#2017-05-29| .
#2017-05-30|13621.43
#2017-05-31|13655.58
#2017-06-01|13669.80
#2017-06-02|13717.05
#2017-06-05|13726.72
#2017-06-06|13764.78
#2017-06-07|13742.60
#2017-06-08|13706.70
#2017-06-09|13619.74
#2017-06-12|13606.07
#2017-06-13|13621.86
#2017-06-14|13562.64
#2017-06-15|13513.57
#2017-06-16|13520.34
#2017-06-19|13423.33
#2017-06-20|13394.00
#2017-06-21|13430.10
#2017-06-22|13475.22
#2017-06-23|13532.75
#2017-06-26|13418.82
#2017-06-27|13463.94
#2017-06-28|13475.22
#2017-06-29|13413.18
#2017-06-30|13380.47
#2017-07-03|13165.01
#2017-07-04| .
#2017-07-05|13214.65
#2017-07-06|13209.01
#2017-07-07|13075.90
#2017-07-10|13098.46
#2017-07-11|13113.59
#2017-07-12|13157.81
#2017-07-13|13137.07
#2017-07-14|13229.09
#2017-07-17|13278.57
#2017-07-18|13343.20
#2017-07-19|13344.34
#2017-07-20|13360.21
#2017-07-21|13418.04
#2017-07-24|13420.31
#2017-07-25|13399.90
#2017-07-26|13456.60
#2017-07-27|13461.70
#2017-07-28|13496.85
#2017-07-31|13504.79
#2017-08-01|13506.49
#2017-08-02|13502.52
#2017-08-03|13511.59
#2017-08-04|13488.91
#2017-08-07|13491.75
#2017-08-08|13501.92
#2017-08-09|13552.85
#2017-08-10|13575.55
#2017-08-11|13602.50
#2017-08-14|13569.93
#2017-08-15|13493.15
#2017-08-16|13566.59
#2017-08-17|13608.88
#2017-08-18|13613.33
#2017-08-21|13643.93
#2017-08-22|13613.88
#2017-08-23|13650.60
#2017-08-24|13623.34
#2017-08-25|13664.51
#2017-08-28|13778.02
#2017-08-29|13775.23
#2017-08-30|13789.14
#2017-08-31|13842.56
#2017-09-01|13855.91
#2017-09-04| .
#2017-09-05|13875.15
#2017-09-06|13859.05
#2017-09-07|13902.70
#2017-09-08|13903.29
#2017-09-11|13801.59
#2017-09-12|13854.99
#2017-09-13|13768.35
#2017-09-14|13816.85
#2017-09-15|13763.99
#2017-09-18|13651.75
#2017-09-19|13682.26
#2017-09-20|13583.09
#2017-09-21|13487.19
#2017-09-22|13542.77
#2017-09-25|13667.55
#2017-09-26|13530.78
#2017-09-27|13414.17
#2017-09-28|13443.60
#2017-09-29|13376.57
#2017-10-02|13289.94
#2017-10-03|13296.47
#2017-10-04|13334.62
#2017-10-05|13264.87
#2017-10-06|13325.90
#2017-10-09|13433.79
#2017-10-10|13466.73
#2017-10-11|13507.30
#2017-10-12|13518.44
#2017-10-13|13604.74
#2017-10-16|13530.11
#2017-10-17|13464.11
#2017-10-18|13419.01
#2017-10-19|13487.21
#2017-10-20|13420.11
#2017-10-23|13441.01
#2017-10-24|13397.01
#2017-10-25|13395.91
#2017-10-26|13298.00
#2017-10-27|13359.61
#2017-10-30|13384.91
#2017-10-31|13337.60
#2017-11-01|13382.71
#2017-11-02|13398.11
#2017-11-03|13337.60
#2017-11-06|13448.71
#2017-11-07|13400.58
#2017-11-08|13442.64
#2017-11-09|13488.21
#2017-11-10|13389.52
#2017-11-13|13411.10
#2017-11-14|13435.41
#2017-11-15|13422.15
#2017-11-16|13428.78
#2017-11-17|13574.13
#2017-11-20|13423.81
#2017-11-21|13446.47
#2017-11-22|13560.87
#2017-11-23| .
#2017-11-24|13534.34
#2017-11-27|13589.05
#2017-11-28|13591.26
#2017-11-29|13511.13
#2017-11-30|13414.96
#2017-12-01|13465.26
#2017-12-04|13426.02
#2017-12-05|13331.24
#2017-12-06|13305.01
#2017-12-07|13133.04
#2017-12-08|13131.91
#2017-12-11|13080.84
#2017-12-12|13096.35
#2017-12-13|13207.15
#2017-12-14|13182.78
#2017-12-15|13215.46
#2017-12-18|13274.74
#2017-12-19|13283.60
#2017-12-20|13320.17
#2017-12-21|13342.33
#2017-12-22|13405.48
#2017-12-25| .
#2017-12-26|13481.93
#2017-12-27|13530.13
#2017-12-28|13589.96
#2017-12-29|13654.78
#2018-01-01| .
#2018-01-02|13752.84
#2018-01-03|13745.08
#2018-01-04|13778.32
#2018-01-05|13787.19
#2018-01-08|13796.60
#2018-01-09|13769.69
#2018-01-10|13788.05
#2018-01-11|13819.75
#2018-01-12|13910.83
#2018-01-15| .
#2018-01-16|13929.25
#2018-01-17|13841.99
#2018-01-18|13817.84
#2018-01-19|13877.11
#2018-01-22|13902.36
#2018-01-23|13961.08
#2018-01-24|14063.71
#2018-01-25|14013.77
#2018-01-26|14025.29
#2018-01-29|13972.61
#2018-01-30|13922.66
#2018-01-31|14007.18
#2018-02-01|14050.54
#2018-02-02|13896.87
#2018-02-05|13917.18
#2018-02-06|13790.06
#2018-02-07|13732.13
#2018-02-08|13740.69
#2018-02-09|13720.29
#2018-02-12|13787.61
#2018-02-13|13859.11
#2018-02-14|14037.32
#2018-02-15|14053.83
#2018-02-16|14037.87
#2018-02-19| .
#2018-02-20|13891.56
#2018-02-21|13839.86
#2018-02-22|13908.07
#2018-02-23|13901.46
#2018-02-26|13935.02
#2018-02-27|13801.36
#2018-02-28|13788.16
#2018-03-01|13754.60
#2018-03-02|13828.86
#2018-03-05|13809.06
#2018-03-06|13951.50
#2018-03-07|13869.77
#2018-03-08|13845.57
#2018-03-09|13860.29
#2018-03-12|13862.14
#2018-03-13|13889.16
#2018-03-14|13885.30
#2018-03-15|13818.02
#2018-03-16|13794.86
#2018-03-19|13813.61
#2018-03-20|13763.97
#2018-03-21|13962.51
#2018-03-22|13916.74
#2018-03-23|14019.86
#2018-03-26|14081.08
#2018-03-27|14040.27
#2018-03-28|13901.85
#2018-03-29|13918.94
#2018-03-30| .
#2018-04-02|14035.86
#2018-04-03|13968.02
#2018-04-04|13982.91
#2018-04-05|13929.42
#2018-04-06|13980.16
#2018-04-09|14024.28
#2018-04-10|14047.63
#2018-04-11|14116.60
#2018-04-12|14007.39
#2018-04-13|14078.54
#2018-04-16|14100.02
#2018-04-17|14116.60
#2018-04-18|14125.44
#2018-04-19|14113.84
#2018-04-20|14036.48
#2018-04-23|13945.31
#2018-04-24|14006.64
#2018-04-25|13928.74
#2018-04-26|13890.61
#2018-04-27|13949.73
#2018-04-30|13855.80
#2018-05-01|13761.87
#2018-05-02|13756.35
#2018-05-03|13825.97
#2018-05-04|13855.80
#2018-05-07|13860.22
#2018-05-08|13860.45
#2018-05-09|13831.95
#2018-05-10|13918.57
#2018-05-11|13903.54
#2018-05-14|13856.14
#2018-05-15|13652.57
#2018-05-16|13633.66
#2018-05-17|13642.56
#2018-05-18|13649.23
#2018-05-21|13658.13
#2018-05-22|13652.57
#2018-05-23|13665.92
#2018-05-24|13779.38
#2018-05-25|13743.23
#2018-05-28| .
#2018-05-29|13734.89
#2018-05-30|13759.36
#2018-05-31|13732.66
#2018-06-01|13667.03
#2018-06-04|13655.91
#2018-06-05|13707.33
#2018-06-06|13713.36
#2018-06-07|13703.71
#2018-06-08|13717.20
#2018-06-11|13742.22
#2018-06-12|13704.85
#2018-06-13|13739.99
#2018-06-14|13766.21
#2018-06-15|13565.41
#2018-06-18|13548.12
#2018-06-19|13510.19
#2018-06-20|13453.30
#2018-06-21|13432.10
#2018-06-22|13467.80
#2018-06-25|13420.95
#2018-06-26|13352.90
#2018-06-27|13279.27
#2018-06-28|13240.23
#2018-06-29|13288.20
#2018-07-02|13156.56
#2018-07-03|13288.20
#2018-07-04| .
#2018-07-05|13332.82
#2018-07-06|13312.74
#2018-07-09|13345.09
#2018-07-10|13319.74
#2018-07-11|13177.95
#2018-07-12|13230.35
#2018-07-13|13175.24
#2018-07-16|13167.63
#2018-07-17|13033.25
#2018-07-18|13036.61
#2018-07-19|12979.50
#2018-07-20|13062.37
#2018-07-23|13003.01
#2018-07-24|13009.73
#2018-07-25|13078.04
#2018-07-26|12981.73
#2018-07-27|12989.57
#2018-07-30|12970.54
#2018-07-31|13009.73
#2018-08-01|12916.78
#2018-08-02|12848.47
#2018-08-03|12893.26
#2018-08-06|12828.31
#2018-08-07|12855.55
#2018-08-08|12887.94
#2018-08-09|12871.17
#2018-08-10|12859.78
#2018-08-13|12692.80
#2018-08-14|12704.58
#2018-08-15|12509.39
#2018-08-16|12498.74
#2018-08-17|12608.11
#2018-08-20|12672.61
#2018-08-21|12710.75
#2018-08-22|12738.23
#2018-08-23|12627.74
#2018-08-24|12828.53
#2018-08-27|12875.65
#2018-08-28|12788.71
#2018-08-29|12846.48
#2018-08-30|12788.71
#2018-08-31|12779.18
#2018-09-03| .
#2018-09-04|12718.60
#2018-09-05|12762.35
#2018-09-06|12785.91
#2018-09-07|12754.50
#2018-09-10|12747.77
#2018-09-11|12753.76
#2018-09-12|12853.06
#2018-09-13|12810.82
#2018-09-14|12737.42
#2018-09-17|12796.64
#2018-09-18|12782.57
#2018-09-19|12823.68
#2018-09-20|12863.66
#2018-09-21|12789.89
#2018-09-24|12789.89
#2018-09-25|12811.29
#2018-09-26|12754.97
#2018-09-27|12650.23
#2018-09-28|12727.94
#2018-10-01|12709.92
#2018-10-02|12842.82
#2018-10-03|12801.15
#2018-10-04|12804.53
#2018-10-05|12840.57
#2018-10-08|12709.92
#2018-10-09|12717.07
#2018-10-10|12742.01
#2018-10-11|12990.98
#2018-10-12|12958.26
#2018-10-15|13016.72
#2018-10-16|13010.52
#2018-10-17|13020.10
#2018-10-18|13027.99
#2018-10-19|13040.96
#2018-10-22|13034.76
#2018-10-23|13068.57
#2018-10-24|13073.65
#2018-10-25|13074.77
#2018-10-26|13088.86
#2018-10-29|13073.65
#2018-10-30|13058.43
#2018-10-31|13022.36
#2018-11-01|13105.21
#2018-11-02|13113.66
#2018-11-05|13108.59
#2018-11-06|13094.63
#2018-11-07|13114.91
#2018-11-08|13096.51
#2018-11-09|12982.67
#2018-11-12|12897.86
#2018-11-13|12904.66
#2018-11-14|12995.29
#2018-11-15|13016.82
#2018-11-16|13103.49
#2018-11-19|13104.06
#2018-11-20|13108.02
#2018-11-21|13131.82
#2018-11-22| .
#2018-11-23|13126.72
#2018-11-26|13121.05
#2018-11-27|13052.51
#2018-11-28|13099.53
#2018-11-29|13138.05
#2018-11-30|13120.49
#2018-12-03|13218.49
#2018-12-04|13284.20
#2018-12-05| .
#2018-12-06|13291.00
#2018-12-07|13378.23
#2018-12-10|13349.34
#2018-12-11|13342.42
#2018-12-12|13368.68
#2018-12-13|13347.27
#2018-12-14|13298.03
#2018-12-17|13372.58
#2018-12-18|13396.99
#2018-12-19|13335.68
#2018-12-20|13502.01
#2018-12-21|13460.57
#2018-12-24|13550.83
#2018-12-25| .
#2018-12-26|13538.91
#2018-12-27|13616.12
#2018-12-28|13662.67
#2018-12-31|13695.03
#2019-01-01| .
#2019-01-02|13707.51
#2019-01-03|13775.07
#2019-01-04|13736.47
#2019-01-07|13779.04
#2019-01-08|13763.31
#2019-01-09|13813.46
#2019-01-10|13768.95
#2019-01-11|13790.02
#2019-01-14|13818.29
#2019-01-15|13801.31
#2019-01-16|13842.06
#2019-01-17|13830.18
#2019-01-18|13721.51
#2019-01-21| .
#2019-01-22|13773.01
#2019-01-23|13757.73
#2019-01-24|13740.76
#2019-01-25|13917.90
#2019-01-28|13968.27
#2019-01-29|14029.39
#2019-01-30|14093.35
#2019-01-31|14108.06
#2019-02-01|14098.44
#2019-02-04|14053.16
#2019-02-05|14082.83
#2019-02-06|14005.01
#2019-02-07|14034.44
#2019-02-08|14079.35
#2019-02-11|14019.21
#2019-02-12|14048.70
#2019-02-13|14005.03
#2019-02-14|14075.35
#2019-02-15|14147.37
#2019-02-18| .
#2019-02-19|14306.72
#2019-02-20|14298.78
#2019-02-21|14179.69
#2019-02-22|14229.60
#2019-02-25|14224.49
#2019-02-26|14248.88
#2019-02-27|14163.25
#2019-02-28|14091.80
#2019-03-01|13857.02
#2019-03-04|13821.86
#2019-03-05|13839.15
#2019-03-06|13825.36
#2019-03-07|13811.35
#2019-03-08|13943.36
#2019-03-11|13891.00
#2019-03-12|13961.48
#2019-03-13|14036.51
#2019-03-14|13913.74
#2019-03-15|13968.87
#2019-03-18|13983.08
#2019-03-19|14014.34
#2019-03-20|14084.25
#2019-03-21|14042.76
#2019-03-22|14069.47
#2019-03-25|14148.47
#2019-03-26|14112.67
#2019-03-27|14055.26
#2019-03-28|13887.03
#2019-03-29|13901.80
#2019-04-01|13854.06
#2019-04-02|13906.35
#2019-04-03|13888.16
#2019-04-04|13922.83
#2019-04-05|13909.76
#2019-04-08|13966.86
#2019-04-09|14034.85
#2019-04-10|14073.50
#2019-04-11|13916.08
#2019-04-12|13905.55
#2019-04-15|13882.75
#2019-04-16|13769.88
#2019-04-17|13748.79
#2019-04-18|13760.76
#2019-04-19| .
#2019-04-22|13760.76
#2019-04-23|13734.54
#2019-04-24|13773.87
#2019-04-25|13786.98
#2019-04-26|13874.77
#2019-04-29|13816.62
#2019-04-30|13858.81
#2019-05-01|13770.45
#2019-05-02|13718.58
#2019-05-03|13799.52
#2019-05-06|13817.76
#2019-05-07|13860.34
#2019-05-08|13826.77
#2019-05-09|13854.40
#2019-05-10|13883.17
#2019-05-13|13988.26
#2019-05-14|13982.54
#2019-05-15|13982.54
#2019-05-16|13905.94
#2019-05-17|13823.06
#2019-05-20|13824.77
#2019-05-21|13799.05
#2019-05-22|13787.62
#2019-05-23|13879.08
#2019-05-24|13899.66
#2019-05-27| .
#2019-05-28|13853.93
#2019-05-29|13861.36
#2019-05-30|13944.24
#2019-05-31|14087.15
#2019-06-03|14206.04
#2019-06-04|14221.48
#2019-06-05|14240.91
#2019-06-06|14259.20
#2019-06-07|14294.07
#2019-06-10|14255.20
#2019-06-11|14253.26
#2019-06-12|14289.74
#2019-06-13|14328.70
#2019-06-14|14321.42
#2019-06-17|14321.94
#2019-06-18|14376.89
#2019-06-19|14441.48
#2019-06-20|14597.28
#2019-06-21|14644.30
#2019-06-24|14702.09
#2019-06-25|14708.89
#2019-06-26|14691.33
#2019-06-27|14696.43
#2019-06-28|14711.72
#2019-07-01|14649.40
#2019-07-02|14738.35
#2019-07-03|14743.45
#2019-07-04| .
#2019-07-05|14720.22
#2019-07-08|14728.15
#2019-07-09|14738.61
#2019-07-10|14796.12
#2019-07-11|14765.96
#2019-07-12|14800.18
#2019-07-15|14802.44
#2019-07-16|14720.33
#2019-07-17|14867.35
#2019-07-18|14972.77
#2019-07-19|14871.24
#2019-07-22|14893.43
#2019-07-23|14854.59
#2019-07-24|14903.97
#2019-07-25|14849.60
#2019-07-26|14890.10
#2019-07-29|14952.80
#2019-07-30|14973.33
#2019-07-31|14860.70
#2019-08-01|15056.55
#2019-08-02|15053.22
#2019-08-05|15135.34
#2019-08-06|15179.78
#2019-08-07|15212.93
#2019-08-08|15239.19
#2019-08-09|15229.45
#2019-08-12|15279.06
#2019-08-13|15246.76
#2019-08-14|15297.37
#2019-08-15|15340.44
#2019-08-16|15327.52
#2019-08-19|15278.52
#2019-08-20|15337.75
#2019-08-21|15324.29
#2019-08-22|15304.37
#2019-08-23|15401.82
#2019-08-26|15428.21
#2019-08-27|15490.67
#2019-08-28|15484.20
#2019-08-29|15463.74
#2019-08-30|15467.51
#2019-09-02| .
#2019-09-03|15531.59
#2019-09-04|15548.82
#2019-09-05|15456.74
#2019-09-06|15410.98
#2019-09-09|15393.75
#2019-09-10|15313.01
#2019-09-11|15374.21
#2019-09-12|15398.27
#2019-09-13|15306.66
#2019-09-16|15396.95
#2019-09-17|15425.32
#2019-09-18|15362.04
#2019-09-19|15416.59
#2019-09-20|15536.05
#2019-09-23|15612.42
#2019-09-24|15667.52
#2019-09-25|15479.87
#2019-09-26|15486.41
#2019-09-27|15430.23
#2019-09-30|15225.12
#2019-10-01|15298.76
#2019-10-02|15455.32
#2019-10-03|15515.32
#2019-10-04|15536.05
#2019-10-07|15428.04
#2019-10-08|15543.58
#2019-10-09|15563.64
#2019-10-10|15454.87
#2019-10-11|15385.37
#2019-10-14|15441.02
#2019-10-15|15367.00
#2019-10-16|15444.31
#2019-10-17|15466.24
#2019-10-18|15456.92
#2019-10-21|15415.80
#2019-10-22|15460.21
#2019-10-23|15498.04
#2019-10-24|15583.02
#2019-10-25|15622.50
#2019-10-28|15518.87
#2019-10-29|15487.07
#2019-10-30|15567.12
#2019-10-31|15700.35
#2019-11-01|15722.28
#2019-11-04|15699.80
#2019-11-05|15469.11
#2019-11-06|15531.51
#2019-11-07|15305.86
#2019-11-08|15213.08
#2019-11-11|15177.15
#2019-11-12|15223.07
#2019-11-13|15281.71
#2019-11-14|15339.24
#2019-11-15|15308.26
#2019-11-18|15351.41
#2019-11-19|15360.26
#2019-11-20|15368.56
#2019-11-21|15292.77
#2019-11-22|15266.22
#2019-11-25|15197.62
#2019-11-26|15271.75
#2019-11-27|15193.19
#2019-11-28| .
#2019-11-29|15286.68
#2019-12-02|15280.60
#2019-12-03|15417.79
#2019-12-04|15402.30
#2019-12-05|15412.81
#2019-12-06|15264.00
#2019-12-09|15259.58
#2019-12-10|15300.67
#2019-12-11|15397.96
#2019-12-12|15348.66
#2019-12-13|15410.86
#2019-12-16|15415.20
#2019-12-17|15419.63
#2019-12-18|15423.51
#2019-12-19|15454.56
#2019-12-20|15487.82
#2019-12-23|15512.77
#2019-12-24|15589.83
#2019-12-25| .
#2019-12-26|15645.82
#2019-12-27|15669.66
#2019-12-30|15694.61
#2019-12-31|15714.57
#2020-01-01| .
#2020-01-02|15760.03
#2020-01-03|15786.08
#2020-01-06|15794.95
#2020-01-07|15797.23
#2020-01-08|15776.22
#2020-01-09|15757.59
#2020-01-10|15805.80
#2020-01-13|15741.38
#2020-01-14|15730.62
#2020-01-15|15800.59
#2020-01-16|15787.67
#2020-01-17|15817.27
#2020-01-20| .
#2020-01-21|15839.34
#2020-01-22|15851.18
#2020-01-23|15880.25
#2020-01-24|15949.14
#2020-01-27|16039.03
#2020-01-28|15938.92
#2020-01-29|16012.12
#2020-01-30|16016.96
#2020-01-31|16067.56
#2020-02-03|16012.12
#2020-02-04|15841.49
#2020-02-05|15866.25
#2020-02-06|15944.84
#2020-02-07|15985.74
#2020-02-10|16023.96
#2020-02-11|15978.13
#2020-02-12|15969.45
#2020-02-13|16045.98
#2020-02-14|16102.25
#2020-02-17| .
#2020-02-18|16248.06
#2020-02-19|16309.16
#2020-02-20|16357.82
#2020-02-21|16444.33
#2020-02-24|16475.69
#2020-02-25|16342.68
#2020-02-26|16414.59
#2020-02-27|16395.67
#2020-02-28|15978.26
#2020-03-02|16082.61
#2020-03-03|16351.33
#2020-03-04|16435.68
#2020-03-05|16510.83
#2020-03-06|16492.99
#2020-03-09|16434.60
#2020-03-10|16429.92
#2020-03-11|16363.18
#2020-03-12|15869.17
#2020-03-13|15390.74
#2020-03-16|15226.37
#2020-03-17|15374.56
#2020-03-18|15145.29
#2020-03-19|14922.47
#2020-03-20|15141.00
#2020-03-23|15688.13
#2020-03-24|16282.51
#2020-03-25|16145.59
#2020-03-26|16362.51
#2020-03-27|16322.24
#2020-03-30|16468.29
#2020-03-31|16001.16
#2020-04-01|16147.20
#2020-04-02|16362.51
#2020-04-03|16437.14
#2020-04-06|16796.35
#2020-04-07|16770.51
#2020-04-08|16701.13
#2020-04-09|17097.73
#2020-04-10| .
#2020-04-13|17288.67
#2020-04-14|17362.89
#2020-04-15|17335.47
#2020-04-16|17347.30
#2020-04-17|17176.84
#2020-04-20|17257.50
#2020-04-21|17153.71
#2020-04-22|17352.14
#2020-04-23|17455.38
#2020-04-24|17447.32
#2020-04-27|17449.47
#2020-04-28|17457.00
#2020-04-29|17519.91
#2020-04-30|17326.86
#2020-05-01|17418.82
#2020-05-04|17495.71
#2020-05-05|17533.45
#2020-05-06|17398.91
#2020-05-07|17552.58
#2020-05-08|17513.80
#2020-05-11|17474.96
#2020-05-12|17549.81
#2020-05-13|17680.94
#2020-05-14|17766.71
#2020-05-15|17837.19
#2020-05-18|17789.66
#2020-05-19|17932.81
#2020-05-20|17991.81
#2020-05-21|17838.83
#2020-05-22|17925.70
#2020-05-25| .
#2020-05-26|17774.91
#2020-05-27|17809.33
#2020-05-28|17857.96
#2020-05-29|17962.31
#2020-06-01|18039.89
#2020-06-02|17962.31
#2020-06-03|17694.60
#2020-06-04|17863.97
#2020-06-05|17544.89
#2020-06-08|17732.84
#2020-06-09|17877.70
#2020-06-10|18043.00
#2020-06-11|17920.39
#2020-06-12|17992.09
#2020-06-15|17992.77
#2020-06-16|18004.38
#2020-06-17|18039.24
#2020-06-18|18039.24
#2020-06-19|18163.18
#2020-06-22|18224.60
#2020-06-23|18287.12
#2020-06-24|18272.74
#2020-06-25|18289.34
#2020-06-26|18326.96
#2020-06-29|18378.42
#2020-06-30|18404.98
#2020-07-01|18393.91
#2020-07-02|18439.28
#2020-07-03| .
#2020-07-06|18489.08
#2020-07-07|18514.20
#2020-07-08|18538.22
#2020-07-09|18525.13
#2020-07-10|18511.83
#2020-07-13|18527.86
#2020-07-14|18601.61
#2020-07-15|18629.47
#2020-07-16|18510.37
#2020-07-17|18634.39
#2020-07-20|18712.51
#2020-07-21|18832.15
#2020-07-22|18878.04
#2020-07-23|18949.07
#2020-07-24|19022.27
#2020-07-27|19080.18
#2020-07-28|19057.78
#2020-07-29|19121.15
#2020-07-30|19132.63
#2020-07-31|19145.74
#2020-08-03|19163.22
#2020-08-04|19182.34
#2020-08-05|19186.17
#2020-08-06|19190.54
#2020-08-07|19195.45
#2020-08-10|19191.63
#2020-08-11|19057.22
#2020-08-12|19062.24
#2020-08-13|19254.91
#2020-08-14|19242.33
#2020-08-17|19484.34
#2020-08-18|19619.13
#2020-08-19|19112.49
#2020-08-20|19254.62
#2020-08-21|19128.75
#2020-08-24|19071.58
#2020-08-25|19102.00
#2020-08-26|19291.86
#2020-08-27|19109.34
#2020-08-28|19411.44
#2020-08-31|19457.59
#2020-09-01|19502.70
#2020-09-02|19265.64
#2020-09-03|19123.50
#2020-09-04|19181.72
#2020-09-07| .
#2020-09-08|19150.17
#2020-09-09|19325.00
#2020-09-10|19279.92
#2020-09-11|19287.69
#2020-09-14|19403.04
#2020-09-15|19389.31
#2020-09-16|19440.01
#2020-09-17|19385.09
#2020-09-18|19416.78
#2020-09-21|19112.57
#2020-09-22|19034.94
#2020-09-23|18663.13
#2020-09-24|18730.20
#2020-09-25|18693.76
#2020-09-28|18880.72
#2020-09-29|19016.45
#2020-09-30|18927.73
#2020-10-01|19089.33
#2020-10-02|19078.24
#2020-10-05|19175.95
#2020-10-06|18961.18
#2020-10-07|18951.76
#2020-10-08|19024.57
#2020-10-09|19288.68
#2020-10-12|19262.23
#2020-10-13|19051.09
#2020-10-14|19117.91
#2020-10-15|19180.45
#2020-10-16|19163.34
#2020-10-19|19169.76
#2020-10-20|19238.18
#2020-10-21|19315.69
#2020-10-22|19217.33
#2020-10-23|19213.06
#2020-10-26|19225.35
#2020-10-27|19283.62
#2020-10-28|19021.69
#2020-10-29|18954.34
#2020-10-30|19013.14
#2020-11-02|19174.03
#2020-11-03|19269.72
#2020-11-04|19310.88
#2020-11-05|19617.17
#2020-11-06|19677.04
#2020-11-09|18973.58
#2020-11-10|19044.03
#2020-11-11|18982.77
#2020-11-12|19084.17
#2020-11-13|19202.40
#2020-11-16|19200.57
#2020-11-17|19177.80
#2020-11-18|19099.18
#2020-11-19|19071.52
#2020-11-20|19131.71
#2020-11-23|18815.05
#2020-11-24|18552.07
#2020-11-25|18543.40
#2020-11-26| .
#2020-11-27|18376.39
#2020-11-30|18257.10
#2020-12-01|18622.02
#2020-12-02|18758.12
#2020-12-03|18897.47
#2020-12-04|18859.51
#2020-12-07|19110.02
#2020-12-08|19169.12
#2020-12-09|18887.81
#2020-12-10|18862.49
#2020-12-11|18896.85
#2020-12-14|18817.45
#2020-12-15|19035.81
#2020-12-16|19123.92
#2020-12-17|19263.47
#2020-12-18|19255.27
#2020-12-21|19232.28
#2020-12-22|19125.56
#2020-12-23|19247.60
#2020-12-24|19311.63
#2020-12-25| .
#2020-12-28|19267.85
#2020-12-29|19340.64
#2020-12-30|19449.55
#2020-12-31|19490.04
#2021-01-01| .
#2021-01-04|19738.50
#2021-01-05|19749.27
#2021-01-06|19592.36
#2021-01-07|19594.45
#2021-01-08|19039.54
#2021-01-11|19024.83
#2021-01-12|19142.92
#2021-01-13|19079.50
#2021-01-14|19071.85
#2021-01-15|18856.44
#2021-01-18| .
#2021-01-19|19015.54
#2021-01-20|19304.76
#2021-01-21|19297.65
#2021-01-22|19163.15
#2021-01-25|19187.76
#2021-01-26|19148.39
#2021-01-27|19030.30
#2021-01-28|19040.14
#2021-01-29|19027.57
#2021-02-01|19195.96
#2021-02-02|18990.39
#2021-02-03|18965.78
#2021-02-04|18566.13
#2021-02-05|18746.00
#2021-02-08|18934.62
#2021-02-09|18993.49
#2021-02-10|19055.07
#2021-02-11|18911.58
#2021-02-12|18863.10
#2021-02-15| .
#2021-02-16|18637.87
#2021-02-17|18451.31
#2021-02-18|18461.80
#2021-02-19|18537.42
#2021-02-22|18785.25
#2021-02-23|18767.03
#2021-02-24|18760.96
#2021-02-25|18428.13
#2021-02-26|18008.64
#2021-03-01|17979.94
#2021-03-02|18077.63
#2021-03-03|17882.24
#2021-03-04|17712.79
#2021-03-05|17722.72
#2021-03-08|17542.78
#2021-03-09|17909.03
#2021-03-10|17995.53
#2021-03-11|17983.56
#2021-03-12|17980.65
#2021-03-15|18047.86
#2021-03-16|18067.90
#2021-03-17|18140.26
#2021-03-18|18082.93
#2021-03-19|18160.30
#2021-03-22|18171.44
#2021-03-23|18103.53
#2021-03-24|18160.86
#2021-03-25|18134.70
#2021-03-26|18175.89
#2021-03-29|18037.28
#2021-03-30|17783.45
#2021-03-31|18023.92
#2021-04-01|18179.79
#2021-04-02| .
#2021-04-05|18196.49
#2021-04-06|18269.80
#2021-04-07|18260.10
#2021-04-08|18365.93
#2021-04-09|18305.91
#2021-04-12|18241.22
#2021-04-13|18344.92
#2021-04-14|18287.19
#2021-04-15|18478.89
#2021-04-16|18547.27
#2021-04-19|18521.49
#2021-04-20|18560.73
#2021-04-21|18649.29
#2021-04-22|18602.77
#2021-04-23|18578.10
#2021-04-26|18622.94
#2021-04-27|18622.38
#2021-04-28|18655.46
#2021-04-29|18626.87
#2021-04-30|18599.96
#2021-05-03|18709.27
#2021-05-04|18644.81
#2021-05-05|18692.45
#2021-05-06|18804.00
#2021-05-07|18852.20
#2021-05-10|18854.44
#2021-05-11|18845.10
#2021-05-12|18810.85
#2021-05-13|18832.47
#2021-05-14|18934.06
#2021-05-17|19050.62
#2021-05-18|19089.47
#2021-05-19|19086.19
#2021-05-20|19168.27
#2021-05-21|19184.14
#2021-05-24|19215.88
#2021-05-25|19319.85
#2021-05-26|19313.29
#2021-05-27|19334.63
#2021-05-28|19384.43
#2021-05-31| .
#2021-06-01|19372.39
#2021-06-02|19438.05
#2021-06-03|19211.50
#2021-06-04|19363.08
#2021-06-07|19426.56
#2021-06-08|19394.69
#2021-06-09|19380.69
#2021-06-10|19436.63
#2021-06-11|19277.46
#2021-06-14|19173.18
#2021-06-15|19110.15
#2021-06-16|18807.59
#2021-06-17|18240.31
#2021-06-18|18144.94
#2021-06-21|18366.37
#2021-06-22|18291.28
#2021-06-23|18280.87
#2021-06-24|18271.55
#2021-06-25|18332.94
#2021-06-28|18332.39
#2021-06-29|18141.65
#2021-06-30|18229.35
#2021-07-01|18291.83
#2021-07-02|18411.32
#2021-07-05| .
#2021-07-06|18499.87
#2021-07-07|18565.61
#2021-07-08|18547.72
#2021-07-09|18604.13
#2021-07-12|18597.06
#2021-07-13|18619.61
#2021-07-14|18753.84
#2021-07-15|18754.94
#2021-07-16|18652.62
#2021-07-19|18660.87
#2021-07-20|18660.32
#2021-07-21|18613.56
#2021-07-22|18657.02
#2021-07-23|18620.16
#2021-07-26|18580.56
#2021-07-27|18608.61
#2021-07-28|18690.58
#2021-07-29|18843.51
#2021-07-30|18749.99
#2021-08-02|18737.34
#2021-08-03|18738.44
#2021-08-04|18748.89
#2021-08-05|18694.43
#2021-08-06|18265.90
#2021-08-09|17951.24
#2021-08-10|17954.60
#2021-08-11|18187.19
#2021-08-12|18190.97
#2021-08-13|18391.91
#2021-08-16|18449.37
#2021-08-17|18430.51
#2021-08-18|18449.37
#2021-08-19|18427.73
#2021-08-20|18449.37
#2021-08-23|18547.54
#2021-08-24|18560.86
#2021-08-25|18509.27
#2021-08-26|18513.71
#2021-08-27|18640.17
#2021-08-30|18621.87
#2021-08-31|18631.85
#2021-09-01|18649.60
#2021-09-02|18638.51
#2021-09-03|18692.31
#2021-09-06| .
#2021-09-07|18598.13
#2021-09-08|18584.46
#2021-09-09|18651.45
#2021-09-10|18578.89
#2021-09-13|18638.42
#2021-09-14|18751.75
#2021-09-15|18652.87
#2021-09-16|18249.01
#2021-09-17|18223.46
#2021-09-20|18347.34
#2021-09-21|18469.00
#2021-09-22|18405.11
#2021-09-23|18197.91
#2021-09-24|18177.35
#2021-09-27|18216.80
#2021-09-28|18041.26
#2021-09-29|17960.15
#2021-09-30|18281.23
#2021-10-01|18323.45
#2021-10-04|18409.00
#2021-10-05|18322.04
#2021-10-06|18366.61
#2021-10-07|18278.44
#2021-10-08|18288.47
#2021-10-11|18259.40
#2021-10-12|18338.43
#2021-10-13|18584.43
#2021-10-14|18623.94
#2021-10-15|18409.11
#2021-10-18|18376.28
#2021-10-19|18434.16
#2021-10-20|18565.50
#2021-10-21|18558.83
#2021-10-22|18634.52
#2021-10-25|18713.55
#2021-10-26|18635.07
#2021-10-27|18676.82
#2021-10-28|18681.27
#2021-10-29|18568.84
#2021-11-01|18650.66
#2021-11-02|18625.06
#2021-11-03|18507.62
#2021-11-04|18690.17
#2021-11-05|18852.69
#2021-11-08|18907.23
#2021-11-09|18963.95
#2021-11-10|19063.73
#2021-11-11|19105.90
#2021-11-12|19132.54
#2021-11-15|19124.06
#2021-11-16|19042.74
#2021-11-17|19158.13
#2021-11-18|19134.50
#2021-11-19|19048.78
#2021-11-22|18715.81
#2021-11-23|18571.85
#2021-11-24|18560.31
#2021-11-25| .
#2021-11-26|18524.60
#2021-11-29|18511.41
#2021-11-30|18394.93
#2021-12-01|18464.16
#2021-12-02|18373.50
#2021-12-03|18521.85
#2021-12-06|18485.59
#2021-12-07|18547.13
#2021-12-08|18558.11
#2021-12-09|18454.64
#2021-12-10|18533.39
#2021-12-13|18568.35
#2021-12-14|18428.80
#2021-12-15|18505.53
#2021-12-16|18680.10
#2021-12-17|18648.41
#2021-12-20|18596.70
#2021-12-21|18602.26
#2021-12-22|18746.26
#2021-12-23|18778.50
#2021-12-24| .
#2021-12-27|18826.32
#2021-12-28|18775.72
#2021-12-29|18776.28
#2021-12-30|18890.81
#2021-12-31|18970.87
#2022-01-03|18775.72
#2022-01-04|18887.47
#2022-01-05|18844.11
#2022-01-06|18665.09
#2022-01-07|18752.93
#2022-01-10|18805.75
#2022-01-11|18990.39
#2022-01-12|19030.12
#2022-01-13|18987.46
#2022-01-14|18957.57
#2022-01-17| .
#2022-01-18|18939.30
#2022-01-19|19149.18
#2022-01-20|19126.85
#2022-01-21|19095.59
#2022-01-24|19158.67
#2022-01-25|19202.21
#2022-01-26|18992.33
#2022-01-27|18790.82
#2022-01-28|18744.49
#2022-01-31|18855.57
#2022-02-01|18871.76
#2022-02-02|18942.65
#2022-02-03|18916.97
#2022-02-04|18956.04
#2022-02-07|19081.64
#2022-02-08|19134.51
#2022-02-09|19195.48
#2022-02-10|19136.66
#2022-02-11|19348.70
#2022-02-14|19398.18
#2022-02-15|19326.64
#2022-02-16|19458.54
#2022-02-17|19545.72
#2022-02-18|19559.13
#2022-02-21| .
#2022-02-22|19620.05
#2022-02-23|19664.76
#2022-02-24|19597.70
#2022-02-25|19591.55
#2022-02-28|19641.29
#2022-03-01|19726.80
#2022-03-02|19677.62
#2022-03-03|19710.59
#2022-03-04|19736.30
#2022-03-07|19778.77
#2022-03-08|19828.95
#2022-03-09|19726.65
#2022-03-10|19793.72
#2022-03-11|19719.32
#2022-03-14|19570.15
#2022-03-15|19266.00
#2022-03-16|19399.46
#2022-03-17|19487.73
#2022-03-18|19343.10
#2022-03-21|19494.65
#2022-03-22|19385.11
#2022-03-23|19587.17
#2022-03-24|19704.16
#2022-03-25|19643.54
#2022-03-28|19354.27
#2022-03-29|19382.98
#2022-03-30|19533.46
#2022-03-31|19548.35
#2022-04-01|19440.41
#2022-04-04|19533.18
#2022-04-05|19425.20
#2022-04-06|19462.88
#2022-04-07|19530.42
#2022-04-08|19615.76
#2022-04-11|19666.66
#2022-04-12|19780.37
#2022-04-13|19845.89
#2022-04-14|19823.15
#2022-04-15| .
#2022-04-18|19865.92
#2022-04-19|19699.69
#2022-04-20|19781.45
#2022-04-21|19737.59
#2022-04-22|19593.02
#2022-04-25|19328.77
#2022-04-26|19350.97
#2022-04-27|19243.76
#2022-04-28|19338.52
#2022-04-29|19329.86
#2022-05-02|19022.83
#2022-05-03|19073.19
#2022-05-04|19253.51
#2022-05-05|19189.07
#2022-05-06|19226.43
#2022-05-09|18963.81
#2022-05-10|18809.32
#2022-05-11|18950.44
#2022-05-12|18684.71
#2022-05-13|18549.80
#2022-05-16|18711.07
#2022-05-17|18624.38
#2022-05-18|18637.55
#2022-05-19|18860.84
#2022-05-20|18883.34
#2022-05-23|18966.18
#2022-05-24|19092.37
#2022-05-25|19024.34
#2022-05-26|19006.78
#2022-05-27|19018.30
#2022-05-30| .
#2022-05-31|18870.17
#2022-06-01|18986.48
#2022-06-02|19186.18
#2022-06-03|19030.37
#2022-06-06|18959.05
#2022-06-07|19074.73
#2022-06-08|19062.91
#2022-06-09|19006.79
#2022-06-10|19183.89
#2022-06-13|18773.20
#2022-06-14|18657.40
#2022-06-15|18865.85
#2022-06-16|18998.21
#2022-06-17|18922.10
#2022-06-20| .
#2022-06-21|18908.87
#2022-06-22|18975.04
#2022-06-23|18882.95
#2022-06-24|18876.33
#2022-06-27|18871.92
#2022-06-28|18847.10
#2022-06-29|18836.07
#2022-06-30|18726.33
#2022-07-01|18715.30
#2022-07-04| .
#2022-07-05|18334.81
#2022-07-06|18055.76
#2022-07-07|18068.60
#2022-07-08|18081.56
#2022-07-11|17992.94
#2022-07-12|17932.83
#2022-07-13|18019.10
#2022-07-14|17777.54
#2022-07-15|17750.26
#2022-07-18|17770.86
#2022-07-19|17817.61
#2022-07-20|17657.31
#2022-07-21|17896.65
#2022-07-22|17941.73
#2022-07-25|17901.66
#2022-07-26|17882.18
#2022-07-27|18059.18
#2022-07-28|18271.80
#2022-07-29|18324.12
#2022-08-01|18418.74
#2022-08-02|18320.22
#2022-08-03|18369.20
#2022-08-04|18652.51
#2022-08-05|18466.60
#2022-08-08|18616.89
#2022-08-09|18671.54
#2022-08-10|18633.58
#2022-08-11|18595.31
#2022-08-12|18748.93
#2022-08-15|18554.69
#2022-08-16|18535.14
#2022-08-17|18435.15
#2022-08-18|18398.84
#2022-08-19|18274.83
#2022-08-22|18167.57
#2022-08-23|18293.26
#2022-08-24|18343.53
#2022-08-25|18402.19
#2022-08-26|18192.15
#2022-08-29|18206.12
#2022-08-30|18059.20
#2022-08-31|17922.34
#2022-09-01|17768.16
#2022-09-02|17923.45
#2022-09-05| .
#2022-09-06|17818.44
#2022-09-07|17989.45
#2022-09-08|17894.04
#2022-09-09|17978.35
#2022-09-12|18041.48
#2022-09-13|17872.15
#2022-09-14|17819.27
#2022-09-15|17521.68
#2022-09-16|17612.81
#2022-09-19|17636.44
#2022-09-20|17552.06
#2022-09-21|17621.25
#2022-09-22|17626.32
#2022-09-23|17341.10
#2022-09-26|17153.20
#2022-09-27|17191.46
#2022-09-28|17530.68
#2022-09-29|17524.49
#2022-09-30|17529.56
#2022-10-03|17912.10
#2022-10-04|18132.06
#2022-10-05|18055.55
#2022-10-06|18047.67
#2022-10-07|17886.78
#2022-10-10|17634.19
#2022-10-11|17598.46
#2022-10-12|17684.88
#2022-10-13|17581.12
#2022-10-14|17396.20
#2022-10-17|17443.55
#2022-10-18|17492.89
#2022-10-19|17298.34
#2022-10-20|17281.32
#2022-10-21|17545.64
#2022-10-24|17504.80
#2022-10-25|17544.51
#2022-10-26|17645.47
#2022-10-27|17627.32
#2022-10-28|17487.22
#2022-10-31|17361.30
#2022-11-01|17524.09
#2022-11-02|17421.99
#2022-11-03|17362.43
#2022-11-04|17838.32
#2022-11-07|17790.68
#2022-11-08|18089.94
#2022-11-09|18033.19
#2022-11-10|18323.13
#2022-11-11|18370.46
#2022-11-14|18387.18
#2022-11-15|18396.18
#2022-11-16|18392.80
#2022-11-17|18375.93
#2022-11-18|18344.45
#2022-11-21|18323.64
#2022-11-22|18347.82
#2022-11-23|18410.80
#2022-11-24| .
#2022-11-25|18420.92
#2022-11-28|18374.81
#2022-11-29|18416.42
#2022-11-30|18504.13
#2022-12-01|18546.87
#2022-12-02|18543.49
#2022-12-05|18493.45
#2022-12-06|18509.47
#2022-12-07|18557.37
#2022-12-08|18562.71
#2022-12-09|18586.94
#2022-12-12|18515.71
#2022-12-13|18730.04
#2022-12-14|18721.11
#2022-12-15|18533.01
#2022-12-16|18654.13
#2022-12-19|18634.04
#2022-12-20|18802.60
#2022-12-21|18802.04
#2022-12-22|18680.92
#2022-12-23|18717.20
#2022-12-26| .
#2022-12-27|18810.41
#2022-12-28|18779.15
#2022-12-29|18842.78
#2022-12-30|18891.90
#2023-01-02| .
#2023-01-03|18972.27
#2023-01-04|19034.79
#2023-01-05|18974.51
#2023-01-06|19106.23
#2023-01-09|19124.65
#2023-01-10|19144.89
#2023-01-11|19138.26
#2023-01-12|19215.34
#2023-01-13|19302.81
#2023-01-16| .
#2023-01-17|19250.62
#2023-01-18|19226.74
#2023-01-19|19394.99
#2023-01-20|19372.73
#2023-01-23|19410.73
#2023-01-24|19453.60
#2023-01-25|19505.70
#2023-01-26|19437.86
#2023-01-27|19434.06
#2023-01-30|19414.52
#2023-01-31|19463.37
#2023-02-01|19593.62
#2023-02-02|19397.70
#2023-02-03|19024.85
#2023-02-06|19066.09
#2023-02-07|19080.65
#2023-02-08|19123.52
#2023-02-09|18994.46
#2023-02-10|19027.24
#2023-02-13|18954.34
#2023-02-14|18981.23
#2023-02-15|18820.48
#2023-02-16|18807.86
#2023-02-17|18863.82
#2023-02-20| .
#2023-02-21|18801.82
#2023-02-22|18709.11
#2023-02-23|18705.82
#2023-02-24|18579.63
#2023-02-27|18653.15
#2023-02-28|18736.54
#2023-03-01|18841.87
#2023-03-02|18834.19
#2023-03-03|19026.21
#2023-03-06|18939.53
#2023-03-07|18613.18
#2023-03-08|18604.60
#2023-03-09|18767.69
#2023-03-10|19058.74
#2023-03-13|19262.53
#2023-03-14|19239.94
#2023-03-15|19295.58
#2023-03-16|19376.55
#2023-03-17|19459.17
#2023-03-20|19475.15
#2023-03-21|19428.88
#2023-03-22|19549.51
#2023-03-23|19560.52
#2023-03-24|19528.58
#2023-03-27|19514.81
#2023-03-28|19568.79
#2023-03-29|19564.93
#2023-03-30|19600.73
#2023-03-31|19621.67
#2023-04-03|19623.87
#2023-04-04|19650.31
#2023-04-05|19666.83
#2023-04-06|19651.41
#2023-04-07| .
#2023-04-10|19664.63
#2023-04-11|19667.30
#2023-04-12|19688.65
#2023-04-13|19755.09
#2023-04-14|19634.65
#2023-04-17|19594.16
#2023-04-18|19654.12
#2023-04-19|19592.05
#2023-04-20|19647.28
#2023-04-21|19532.62
#2023-04-24|19582.59
#2023-04-25|19654.65
#2023-04-26|19576.27
#2023-04-27|19595.21
#2023-04-28|19614.67
#2023-05-01|19552.08
#2023-05-02|19817.71
#2023-05-03|19955.52
#2023-05-04|19991.81
#2023-05-05|19849.27
#2023-05-08|19882.40
#2023-05-09|19985.44
#2023-05-10|19991.38
#2023-05-11|19883.92
#2023-05-12|19869.41
#2023-05-15|19913.69
#2023-05-16|19724.73
#2023-05-17|19679.09
#2023-05-18|19463.59
#2023-05-19|19629.72
#2023-05-22|19594.69
#2023-05-23|19613.80
#2023-05-24|19474.73
#2023-05-25|19311.78
#2023-05-26|19392.99
#2023-05-29| .
#2023-05-30|19518.26
#2023-05-31|19549.57
#2023-06-01|19700.85
#2023-06-02|19428.03
#2023-06-05|19544.27
#2023-06-06|19564.66
#2023-06-07|19341.90
#2023-06-08|19567.99
#2023-06-09|19527.04
#2023-06-12|19514.47
#2023-06-13|19414.15
#2023-06-14|19434.54
#2023-06-15|19548.80
#2023-06-16|19534.32
#2023-06-19| .
#2023-06-20|19378.21
#2023-06-21|19353.00
#2023-06-22|19182.41
#2023-06-23|19233.91
#2023-06-26|19267.70
#2023-06-27|19189.38
#2023-06-28|19149.68
#2023-06-29|19131.44
#2023-06-30|19256.97
#2023-07-03|19280.04
#2023-07-04| .
#2023-07-05|19212.98
#2023-07-06|19160.41
#2023-07-07|19300.96
#2023-07-10|19317.06
#2023-07-11|19385.13
#2023-07-12|19620.20
#2023-07-13|19635.98
#2023-07-14|19594.82
#2023-07-17|19612.39
#2023-07-18|19743.59
#2023-07-19|19754.39
#2023-07-20|19702.02
#2023-07-21|19679.88
#2023-07-24|19630.75
#2023-07-25|19709.04
#2023-07-26|19784.09
#2023-07-27|19569.73
#2023-07-28|19702.02
#2023-07-31|19741.97
#2023-08-01|19599.97
#2023-08-02|19515.74
#2023-08-03|19512.50
#2023-08-04|19585.39
#2023-08-07|19553.00
#2023-08-08|19435.89
#2023-08-09|19346.89
#2023-08-10|19330.66
#2023-08-11|19331.70
#2023-08-14|19276.15
#2023-08-15|19229.36
#2023-08-16|19125.99
#2023-08-17|19096.61
#2023-08-18|19102.59
#2023-08-21|19155.91
#2023-08-22|19188.56
#2023-08-23|19373.00
#2023-08-24|19372.46
#2023-08-25|19352.87
#2023-08-28|19408.91
#2023-08-29|19584.65
#2023-08-30|19631.98
#2023-08-31|19610.76
#2023-09-01|19626.00
#2023-09-04| .
#2023-09-05|19473.17
#2023-09-06|19387.83
#2023-09-07|19407.49
#2023-09-08|19413.21
#2023-09-11|19446.87
#2023-09-12|19360.76
#2023-09-13|19328.06
#2023-09-14|19339.50
#2023-09-15|19455.05
#2023-09-18|19553.15
#2023-09-19|19541.71
#2023-09-20|19560.24
#2023-09-21|19431.07
#2023-09-22|19492.65
#2023-09-25|19402.73
#2023-09-26|19253.94
#2023-09-27|19021.76
#2023-09-28|18929.11
#2023-09-29|18737.81
#2023-10-02|18541.60
#2023-10-03|18489.82
#2023-10-04|18488.19
#2023-10-05|18454.40
#2023-10-06|18550.32
#2023-10-09|18886.05
#2023-10-10|18853.93
#2023-10-11|18982.66
#2023-10-12|18934.19
#2023-10-13|19333.97
#2023-10-16|19330.30
#2023-10-17|19348.87
#2023-10-18|19472.28
#2023-10-19|19531.80
#2023-10-20|19556.37
#2023-10-23|19576.03
#2023-10-24|19592.96
#2023-10-25|19614.25
#2023-10-26|19624.08
#2023-10-27|19677.60
#2023-10-30|19661.22
#2023-10-31|19657.39
#2023-11-01|19667.77
#2023-11-02|19696.16
#2023-11-03|19706.54
#2023-11-06|19696.71
#2023-11-07|19702.75
#2023-11-08|19627.68
#2023-11-09|19668.94
#2023-11-10|19540.51
#2023-11-13|19632.47
#2023-11-14|19786.80
#2023-11-15|19754.20
#2023-11-16|19939.51
#2023-11-17|19946.03
#2023-11-20|19937.33
#2023-11-21|20089.49
#2023-11-22|20041.67
#2023-11-23| .
#2023-11-24|20136.23
#2023-11-27|20234.05
#2023-11-28|20363.93
#2023-11-29|20388.92
#2023-11-30|20369.36
#2023-12-01|20478.05
#2023-12-04|20284.59
#2023-12-05|20275.85
#2023-12-06|20334.29
#2023-12-07|20374.65
#2023-12-08|20187.92
#2023-12-11|20001.24
#2023-12-12|20009.93
#2023-12-13|20368.72
#2023-12-14|20467.51
#2023-12-15|20337.23
#2023-12-18|20423.54
#2023-12-19|20532.10
#2023-12-20|20445.79
#2023-12-21|20558.70
#2023-12-22|20616.78
#2023-12-25| .
#2023-12-26|20734.56
#2023-12-27|20780.70
#2023-12-28|20736.19
#2023-12-29|20722.62
#2024-01-01| .
#2024-01-02|20712.31
#2024-01-03|20602.66
#2024-01-04|20635.23
#2024-01-05|20648.26
#2024-01-08|20516.90
#2024-01-09|20526.50
#2024-01-10|20483.36
#2024-01-11|20524.43
#2024-01-12|20677.22
#2024-01-15| .
#2024-01-16|20539.70
#2024-01-17|20356.21
#2024-01-18|20507.48
#2024-01-19|20562.63
#2024-01-22|20511.85
#2024-01-23|20582.84
#2024-01-24|20439.76
#2024-01-25|20514.58
#2024-01-26|20515.12
#2024-01-29|20630.35
#2024-01-30|20659.29
#2024-01-31|20645.09
#2024-02-01|20824.75
#2024-02-02|20683.86
#2024-02-05|20593.21
#2024-02-06|20693.41
#2024-02-07|20691.05
#2024-02-08|20676.90
#2024-02-09|20613.75
#2024-02-12|20563.57
#2024-02-13|20313.81
#2024-02-14|20304.48
#2024-02-15|20431.83
#2024-02-16|20498.80
#2024-02-19| .
#2024-02-20|20620.66
#2024-02-21|20629.45
#2024-02-22|20644.27
#2024-02-23|20746.92
#2024-02-26|20716.18
#2024-02-27|20701.36
#2024-02-28|20737.59
#2024-02-29|20834.75
#2024-03-01|21080.12
#2024-03-04|21249.74
#2024-03-05|21281.97
#2024-03-06|21333.86
#2024-03-07|21376.98
#2024-03-08|21437.60
#2024-03-11|21463.77
#2024-03-12|21355.01
#2024-03-13|21454.70
#2024-03-14|21420.58
#2024-03-15|21373.67
#2024-03-18|21402.99
#2024-03-19|21393.39
#2024-03-20|21576.26
#2024-03-21|21572.00
#2024-03-22|21468.57
#2024-03-25|21542.14
#2024-03-26|21589.06
#2024-03-27|21680.22
#2024-03-28|21807.65
#2024-03-29| .
#2024-04-01|21900.95
#2024-04-02|21991.05
#2024-04-03|22001.71
#2024-04-04|21967.59
#2024-04-05|22039.03
#2024-04-08|22040.63
#2024-04-09|22023.64
#2024-04-10|21977.00
#2024-04-11|22133.16
#2024-04-12|21974.46
#2024-04-15|22194.69
#2024-04-16|22247.20
#2024-04-17|22178.53
#2024-04-18|22249.73
#2024-04-19|22304.26
#2024-04-22|21927.58
#2024-04-23|21883.65
#2024-04-24|21855.38
#2024-04-25|21974.04
#2024-04-26|22046.24
#2024-04-29|22022.00
#2024-04-30|21639.77
#2024-05-01|21821.55
#2024-05-02|21770.04
#2024-05-03|21757.42
#2024-05-06|21975.05
#2024-05-07|21884.59
#2024-05-08|21829.30
#2024-05-09|22113.99
#2024-05-10|22265.74
#2024-05-13|22083.78
#2024-05-14|22224.70
#2024-05-15|22416.18
#2024-05-16|22384.01
#2024-05-17|22594.38
#2024-05-20|22655.65
#2024-05-21|22652.58
#2024-05-22|22419.24
#2024-05-23|22094.50
#2024-05-24|22132.79
#2024-05-27| .
#2024-05-28|22322.74
#2024-05-29|22161.39
#2024-05-30|22207.34
#2024-05-31|22104.20
#2024-06-03|22275.76
#2024-06-04|22106.75
#2024-06-05|22333.97
#2024-06-06|22466.73
#2024-06-07|21766.69
#2024-06-10|21964.29
#2024-06-11|22026.52
#2024-06-12|22083.72
#2024-06-13|21931.14
#2024-06-14|22157.76
#2024-06-17|22093.12
#2024-06-18|22156.39
#2024-06-19| .
#2024-06-20|22328.69
#2024-06-21|22125.53
#2024-06-24|22201.65
#2024-06-25|22155.36
#2024-06-26|21996.95
#2024-06-27|22188.27
#2024-06-28|22207.82
#2024-07-01|22261.82
#2024-07-02|22286.51
#2024-07-03|22455.21
#2024-07-04| .
#2024-07-05|22613.62
#2024-07-08|22499.44
#2024-07-09|22533.99
#2024-07-10|22587.78
#2024-07-11|22777.67
#2024-07-12|22793.35
#2024-07-15|22810.82
#2024-07-16|23001.18
#2024-07-17|22974.57
#2024-07-18|22928.51
#2024-07-19|22715.63
#2024-07-22|22754.53
#2024-07-23|22819.00
#2024-07-24|22765.27
#2024-07-25|22534.49
#2024-07-26|22724.33
#2024-07-29|22711.54
#2024-07-30|22843.57
#2024-07-31|23055.93
#2024-08-01|23024.71
#2024-08-02|22996.06
#2024-08-05|22811.33
#2024-08-06|22751.83
#2024-08-07|22761.89
#2024-08-08|23003.48
#2024-08-09|23059.85
#2024-08-12|23232.80
#2024-08-13|23263.59
#2024-08-14|23175.32
#2024-08-15|23227.67
#2024-08-16|23456.56
#2024-08-19|23499.67
#2024-08-20|23527.90
#2024-08-21|23532.00
#2024-08-22|23418.58
#2024-08-23|23567.41
#2024-08-26|23604.88
#2024-08-27|23646.45
#2024-08-28|23598.72
#2024-08-29|23647.47
#2024-08-30|23620.79
#2024-09-02| .
#2024-09-03|23605.39
#2024-09-04|23614.63
#2024-09-05|23703.93
#2024-09-06|23665.95
#2024-09-09|23734.72
#2024-09-10|23783.92
#2024-09-11|23797.62
#2024-09-12|23929.83
#2024-09-13|24021.66
#2024-09-16|24025.57
#2024-09-17|23957.77
#2024-09-18|23851.02
#2024-09-19|24087.29
#2024-09-20|24215.29
#2024-09-23|24232.49
#2024-09-24|24385.78
#2024-09-25|24315.96
#2024-09-26|24371.62
#2024-09-27|24337.72
#2024-09-30|24308.88
#2024-10-01|24377.18
#2024-10-02|24405.01
#2024-10-03|24415.63
#2024-10-04|24439.41
#2024-10-07|24431.31
#2024-10-08|24401.69
#2024-10-09|24365.95
#2024-10-10|24453.29
#2024-10-11|24592.90
#2024-10-14|24572.69
#2024-10-15|24644.48
#2024-10-16|24734.35
#2024-10-17|24830.24
#2024-10-18|24967.30
#2024-10-21|24979.85
#2024-10-22|25108.87
#2024-10-23|24969.81
#2024-10-24|25078.25
#2024-10-25|25095.32
#2024-10-28|25136.48
#2024-10-29|25242.92
#2024-10-30|25296.64
#2024-10-31|25139.50
#2024-11-01|25127.95
#2024-11-04|25166.61
#2024-11-05|25199.13
#2024-11-06|24763.48
#2024-11-07|25091.34
#2024-11-08|24989.25
#2024-11-11|24455.98
#2024-11-12|24252.10
#2024-11-13|24013.99
#2024-11-14|23954.08
#2024-11-15|23916.83
#2024-11-18|24357.81
#2024-11-19|24556.16
#2024-11-20|24677.98
#2024-11-21|24883.37
#2024-11-22|25177.36
#2024-11-25|24498.77
#2024-11-26|24550.11
#2024-11-27|24607.50
#2024-11-28| .
#2024-11-29|24817.42
#2024-12-02|24609.01
#2024-12-03|24658.35
#2024-12-04|24734.36
#2024-12-05|24555.65
#2024-12-06|24566.73
#2024-12-09|24807.86
#2024-12-10|25124.32
#2024-12-11|25332.80
#2024-12-12|25033.27
#2024-12-13|24786.46
#2024-12-16|24852.08
#2024-12-17|24781.85
#2024-12-18|24378.10
#2024-12-19|24420.55
#2024-12-20|24649.45
#2024-12-23|24561.53
#2024-12-24|24603.98
#2024-12-25| .
#2024-12-26|24763.66
#2024-12-27|24620.15
#2024-12-30|24552.43
#2024-12-31|24704.03
#2025-01-01| .
#2025-01-02|25006.20
#2025-01-03|24845.01
#2025-01-06|24821.26
#2025-01-07|24953.52
#2025-01-08|25070.98
#2025-01-09| .
#2025-01-10|25224.89
#2025-01-13|25086.18
#2025-01-14|25180.19
#2025-01-15|25287.28
#2025-01-16|25416.80
#2025-01-17|25329.60
#2025-01-20| .
#2025-01-21|25557.53
#2025-01-22|25598.33
#2025-01-23|25597.31
#2025-01-24|25681.95
#2025-01-27|25540.71
#2025-01-28|25682.46
#2025-01-29|25636.06
#2025-01-30|25740.59
#2025-01-31|25754.36
#2025-02-03|25808.41
#2025-02-04|25840.03
#2025-02-05|25914.48
#2025-02-06|25860.94
#2025-02-07|25870.62
#2025-02-10|25959.35
#2025-02-11|25873.42
#2025-02-12|25848.12
#2025-02-13|25939.47
#2025-02-14|25694.41
#2025-02-17| .
#2025-02-18|25941.26
#2025-02-19|25972.94
#2025-02-20|25996.95
#2025-02-21|25987.83
#2025-02-24|26105.92
#2025-02-25|25828.92
#2025-02-26|25884.13
#2025-02-27|25535.60
#2025-02-28|25394.45
#2025-03-03|25712.26
#2025-03-04|25909.09
#2025-03-05|25967.18
#2025-03-06|25856.77
#2025-03-07|25879.33
#2025-03-10|25676.74
#2025-03-11|25961.59
#2025-03-12|26059.18
#2025-03-13|26382.92
#2025-03-14|26407.28
#2025-03-17|26480.61
#2025-03-18|26613.50
#2025-03-19|26680.91
#2025-03-20|26672.72
#2025-03-21|26628.43
#2025-03-24|26612.54
#2025-03-25|26677.06
#2025-03-26|26669.35
#2025-03-27|26778.17
#2025-03-28|26789.24
#2025-03-31|26876.39
#2025-04-01|26852.80
#2025-04-02|26924.06
#2025-04-03|26847.99
#2025-04-04|26633.72
#2025-04-07|26396.57
#2025-04-08|26499.70
#2025-04-09|26891.89
#2025-04-10|27030.41
#2025-04-11|27126.54
#2025-04-14|27234.10
#2025-04-15|27320.62
#2025-04-16|27438.93
#2025-04-17|27469.33
#2025-04-18| .
#2025-04-21|27529.65
#2025-04-22|27421.63
#2025-04-23|27462.78
#2025-04-24|27530.12
#2025-04-25|27528.72
#2025-04-28|27583.90
#2025-04-29|27547.89
#2025-04-30|27569.87
#2025-05-01|27421.63
#2025-05-02|27493.65
#2025-05-05|27591.85
#2025-05-06|27636.23
#2025-05-07|27585.94
#2025-05-08|27431.28
#2025-05-09|27512.43
#2025-05-12|27085.69
#2025-05-13|27225.90
#2025-05-14|26735.60
#2025-05-15|27073.10
#2025-05-16|26806.16
#2025-05-19|27124.34
#2025-05-20|27504.98
#2025-05-21|27659.12
#2025-05-22|27506.33
#2025-05-23|27924.72
#2025-05-26| .
#2025-05-27|27659.12
#2025-05-28|27654.18
#2025-05-29|27789.90
#2025-05-30|27658.67
#2025-06-02|28187.17
#2025-06-03|28037.07
#2025-06-04|28187.62
#2025-06-05|28103.13
#2025-06-06|27839.33
#2025-06-09|27962.47
#2025-06-10|27983.25
#2025-06-11|28086.84
#2025-06-12|28326.50
#2025-06-13|28504.39
#2025-06-16|28345.00
#2025-06-17|28355.00
#2025-06-18|28304.54
#2025-06-19| .
#2025-06-20|28326.81
#2025-06-23|28415.46
#2025-06-24|28137.71
#2025-06-25|28239.08
#2025-06-26|28235.44
#2025-06-27|27823.59
#2025-06-30|28123.16
#2025-07-01|28337.72
#2025-07-02|28458.19
#2025-07-03|28342.27
#2025-07-04| .
#2025-07-07|28372.73
#2025-07-08|28128.48
#2025-07-09|28251.67
#2025-07-10|28300.32
#2025-07-11|28489.20
#2025-07-14|28433.16
#2025-07-15|28382.32
#2025-07-16|28459.04
#2025-07-17|28441.02
#2025-07-18|28503.42
#2025-07-21|28792.75
#2025-07-22|28917.08
#2025-07-23|28744.22
#2025-07-24|28654.55
#2025-07-25|28496.48
#2025-07-28|28372.15
#2025-07-29|28447.03
#2025-07-30|28023.19
#2025-07-31|28206.68
#2025-08-01|28673.97
#2025-08-04|28848.68
#2025-08-05|28878.51
#2025-08-06|28852.54
#2025-08-07|29005.65
#2025-08-08|29051.31
#2025-08-11|28738.17
#2025-08-12|28739.10
#2025-08-13|28815.72
#2025-08-14|28697.30
#2025-08-15|28721.45
#2025-08-18|28708.45
#2025-08-19|28583.53
#2025-08-20|28817.58
#2025-08-21|28743.74
#2025-08-22|29008.91
#2025-08-25|28974.08
#2025-08-26|29122.68
#2025-08-27|29180.73
#2025-08-28|29328.87
#2025-08-29|29493.73
#2025-09-01| .
#2025-09-02|29790.47
#2025-09-03|29864.77
#2025-09-04|29871.74
#2025-09-05|30032.88
#2025-09-08|30037.06
#2025-09-09|30041.33
#2025-09-10|30066.93
#2025-09-11|30074.37
#2025-09-12|30106.21
#2025-09-15|30237.78
#2025-09-16|30253.89
#2025-09-17|30162.60
#2025-09-18|30116.06
#2025-09-19|30340.25
#2025-09-22|30617.26
#2025-09-23|30653.95
#2025-09-24|30547.45
#2025-09-25|30601.60
#2025-09-26|30741.66
#2025-09-29|30917.98
#2025-09-30|31012.85
#2025-10-01|31065.21
#2025-10-02|30992.26
#2025-10-03|31088.48
#2025-10-06|31105.48
#2025-10-07|31105.74
#2025-10-08|31201.31
#2025-10-09|30957.38
#2025-10-10|31068.79
#2025-10-13|31422.30
#2025-10-14|31457.98
#2025-10-15|31699.33
#2025-10-16|31721.16
#2025-10-17|31600.69
#2025-10-20|32136.70
#2025-10-21|31204.03
#2025-10-22|31371.09
#2025-10-23|31497.85
#2025-10-24|31527.65
#2025-10-27|31016.82
#2025-10-28|30882.09
#2025-10-29|30764.14
#2025-10-30|31209.49
#2025-10-31|31181.36
#2025-11-03|31300.57
#2025-11-04|30877.05
#2025-11-05|31213.26
#2025-11-06|31196.47
#2025-11-07|31368.15
#2025-11-10|31891.57
#2025-11-11|31963.76
#2025-11-12|32157.35
#2025-11-13|31998.32
#2025-11-14|31775.05
#2025-11-17|31537.54
#2025-11-18|31726.97
#2025-11-19|31790.95
#2025-11-20|31817.47
#2025-11-21|31848.62
#2025-11-24|32187.92
#2025-11-25|32196.76
#2025-11-26|32387.45
#2025-11-27| .
#2025-11-28|32626.13
#2025-12-01|32724.64
#2025-12-02|32658.55
#2025-12-03|32661.91
#2025-12-04|32767.15
#2025-12-05|32784.83
#2025-12-08|32774.73
#2025-12-09|32868.94
#2025-12-10|32984.34
#2025-12-11|33150.88
#2025-12-12|33217.84
#2025-12-15|33259.38
#2025-12-16|33334.47
#2025-12-17|33427.28
#2025-12-18|33429.81
#2025-12-19|33480.44
#2025-12-22|33673.23
#2025-12-23|33830.17
#2025-12-24|33818.78