"dates";"index"
"1";2005-01-03;4291.53
"2";2005-01-04;4290.5
"3";2005-01-05;4258.24
"4";2005-01-06;4300.94
"5";2005-01-07;4316.4
"6";2005-01-10;4307.37
"7";2005-01-11;4258.01
"8";2005-01-12;4208.82
"9";2005-01-13;4212.14
"10";2005-01-14;4232.36
"11";2005-01-17;4245.51
"12";2005-01-18;4250.71
"13";2005-01-19;4245.55
"14";2005-01-20;4220.43
"15";2005-01-21;4213.7
"16";2005-01-24;4201.89
"17";2005-01-25;4233.95
"18";2005-01-26;4214.12
"19";2005-01-27;4216.41
"20";2005-01-28;4201.81
"21";2005-01-31;4254.85
"22";2005-02-01;4279.97
"23";2005-02-02;4296.31
"24";2005-02-03;4281.64
"25";2005-02-04;4339.28
"26";2005-02-07;4366.35
"27";2005-02-08;4371.39
"28";2005-02-09;4353.15
"29";2005-02-10;4342.01
"30";2005-02-11;4387.8
"31";2005-02-14;4386.4
"32";2005-02-15;4402.03
"33";2005-02-16;4368.77
"34";2005-02-17;4369.68
"35";2005-02-18;4359.47
"36";2005-02-21;4353.34
"37";2005-02-22;4323.21
"38";2005-02-23;4310.66
"39";2005-02-24;4304.29
"40";2005-02-25;4348.64
"41";2005-02-28;4350.49
"42";2005-03-01;4383.62
"43";2005-03-02;4393.43
"44";2005-03-03;4373.27
"45";2005-03-04;4423.52
"46";2005-03-07;4428.09
"47";2005-03-08;4396.5
"48";2005-03-09;4375.6
"49";2005-03-10;4337.68
"50";2005-03-11;4360.49
"51";2005-03-14;4367.3
"52";2005-03-15;4387.69
"53";2005-03-16;4309.11
"54";2005-03-17;4315.92
"55";2005-03-18;4327.18
"56";2005-03-21;4296.36
"57";2005-03-22;4320.69
"58";2005-03-23;4317.2
"59";2005-03-24;4343.6
"60";2005-03-25;4343.6
"61";2005-03-28;4343.6
"62";2005-03-29;4351.89
"63";2005-03-30;4347.52
"64";2005-03-31;4348.77
"65";2005-04-01;4373.53
"66";2005-04-04;4341.39
"67";2005-04-05;4362.61
"68";2005-04-06;4379.18
"69";2005-04-07;4389.52
"70";2005-04-08;4400.68
"71";2005-04-11;4396.09
"72";2005-04-12;4372.12
"73";2005-04-13;4405.69
"74";2005-04-14;4402.05
"75";2005-04-15;4312.25
"76";2005-04-18;4202.2
"77";2005-04-19;4204.61
"78";2005-04-20;4178.62
"79";2005-04-21;4193.7
"80";2005-04-22;4223.04
"81";2005-04-25;4246.96
"82";2005-04-26;4233.76
"83";2005-04-27;4189.02
"84";2005-04-28;4178.1
"85";2005-04-29;4184.84
"86";2005-05-02;4224.02
"87";2005-05-03;4245.54
"88";2005-05-04;4264.35
"89";2005-05-05;4299.51
"90";2005-05-06;4311.06
"91";2005-05-09;4292.41
"92";2005-05-10;4251.13
"93";2005-05-11;4244.16
"94";2005-05-12;4267.05
"95";2005-05-13;4275.7
"96";2005-05-16;4262.18
"97";2005-05-17;4251.77
"98";2005-05-18;4324.6
"99";2005-05-19;4360.42
"100";2005-05-20;4360.68
"101";2005-05-23;4406.95
"102";2005-05-24;4396.64
"103";2005-05-25;4389.54
"104";2005-05-26;4436.6
"105";2005-05-27;4444.71
"106";2005-05-30;4480.43
"107";2005-05-31;4460.63
"108";2005-06-01;4527.17
"109";2005-06-02;4532.17
"110";2005-06-03;4510.39
"111";2005-06-06;4497.26
"112";2005-06-07;4566.01
"113";2005-06-08;4557.29
"114";2005-06-09;4562.75
"115";2005-06-10;4586.1
"116";2005-06-13;4599.21
"117";2005-06-14;4591.69
"118";2005-06-15;4548.42
"119";2005-06-16;4579.87
"120";2005-06-17;4604.57
"121";2005-06-20;4586.86
"122";2005-06-21;4608.11
"123";2005-06-22;4619.6
"124";2005-06-23;4627.48
"125";2005-06-24;4566.48
"126";2005-06-27;4523.82
"127";2005-06-28;4557.46
"128";2005-06-29;4583.63
"129";2005-06-30;4586.28
"130";2005-07-01;4617.07
"131";2005-07-04;4623.41
"132";2005-07-05;4603.65
"133";2005-07-06;4615.49
"134";2005-07-07;4530.18
"135";2005-07-08;4597.97
"136";2005-07-11;4663.38
"137";2005-07-12;4653.03
"138";2005-07-13;4679.89
"139";2005-07-14;4699.27
"140";2005-07-15;4712.9
"141";2005-07-18;4719.57
"142";2005-07-19;4770.54
"143";2005-07-20;4784.5
"144";2005-07-21;4829.87
"145";2005-07-22;4836.9
"146";2005-07-25;4842.7
"147";2005-07-26;4843.49
"148";2005-07-27;4855.35
"149";2005-07-28;4892.5
"150";2005-07-29;4886.5
"151";2005-08-01;4890.85
"152";2005-08-02;4932.87
"153";2005-08-03;4923.12
"154";2005-08-04;4874.06
"155";2005-08-05;4827.18
"156";2005-08-08;4837.86
"157";2005-08-09;4909.48
"158";2005-08-10;4990.57
"159";2005-08-11;4953.93
"160";2005-08-12;4937.33
"161";2005-08-15;4922.34
"162";2005-08-16;4883.81
"163";2005-08-17;4871.46
"164";2005-08-18;4851.27
"165";2005-08-19;4929.91
"166";2005-08-22;4941.69
"167";2005-08-23;4917.74
"168";2005-08-24;4915.95
"169";2005-08-25;4856.01
"170";2005-08-26;4783.8
"171";2005-08-29;4812.24
"172";2005-08-30;4791.72
"173";2005-08-31;4829.69
"174";2005-09-01;4842.94
"175";2005-09-02;4837.81
"176";2005-09-05;4909.89
"177";2005-09-06;4968.28
"178";2005-09-07;4988.14
"179";2005-09-08;4992.75
"180";2005-09-09;5005.93
"181";2005-09-12;4989.98
"182";2005-09-13;4901.88
"183";2005-09-14;4911.17
"184";2005-09-15;4905.98
"185";2005-09-16;4986.5
"186";2005-09-19;4926.13
"187";2005-09-20;4962.86
"188";2005-09-21;4875.22
"189";2005-09-22;4849.01
"190";2005-09-23;4882.58
"191";2005-09-26;4998.16
"192";2005-09-27;4965.88
"193";2005-09-28;5048.74
"194";2005-09-29;5021.17
"195";2005-09-30;5044.12
"196";2005-10-03;5082.07
"197";2005-10-04;5138.02
"198";2005-10-05;5069.42
"199";2005-10-06;5017.27
"200";2005-10-07;5007.77
"201";2005-10-10;5022.79
"202";2005-10-11;5032.46
"203";2005-10-12;4981.77
"204";2005-10-13;4950.07
"205";2005-10-14;4975.56
"206";2005-10-17;4978.83
"207";2005-10-18;4947.18
"208";2005-10-19;4845.98
"209";2005-10-20;4864.25
"210";2005-10-21;4838.4
"211";2005-10-24;4901.79
"212";2005-10-25;4872.97
"213";2005-10-26;4900.79
"214";2005-10-27;4806.05
"215";2005-10-28;4825.64
"216";2005-10-31;4929.07
"217";2005-11-01;4922.55
"218";2005-11-02;4954.83
"219";2005-11-03;5011
"220";2005-11-04;4995.24
"221";2005-11-07;5024.2
"222";2005-11-08;5008.83
"223";2005-11-09;5011.38
"224";2005-11-10;5015.55
"225";2005-11-11;5090.75
"226";2005-11-14;5092.43
"227";2005-11-15;5110.61
"228";2005-11-16;5081.46
"229";2005-11-17;5099.72
"230";2005-11-18;5123.5
"231";2005-11-21;5170.61
"232";2005-11-22;5174.72
"233";2005-11-23;5196.08
"234";2005-11-24;5187.98
"235";2005-11-25;5194.27
"236";2005-11-28;5176.59
"237";2005-11-29;5199.48
"238";2005-11-30;5193.4
"239";2005-12-01;5266.55
"240";2005-12-02;5307.99
"241";2005-12-05;5266.86
"242";2005-12-06;5300.85
"243";2005-12-07;5266.75
"244";2005-12-08;5286.75
"245";2005-12-09;5282.13
"246";2005-12-12;5301.21
"247";2005-12-13;5310.28
"248";2005-12-14;5286.76
"249";2005-12-15;5295.82
"250";2005-12-16;5353.66
"251";2005-12-19;5350.18
"252";2005-12-20;5356.6
"253";2005-12-21;5397.23
"254";2005-12-22;5398.28
"255";2005-12-23;5419.05
"256";2005-12-26;5419.05
"257";2005-12-27;5444.84
"258";2005-12-28;5447.15
"259";2005-12-29;5458.58
"260";2005-12-30;5408.26
"261";2006-01-02;5449.98
"262";2006-01-03;5460.68
"263";2006-01-04;5523.62
"264";2006-01-05;5516.53
"265";2006-01-06;5536.32
"266";2006-01-09;5537.11
"267";2006-01-10;5494.71
"268";2006-01-11;5532.89
"269";2006-01-12;5542.13
"270";2006-01-13;5483.09
"271";2006-01-16;5514.64
"272";2006-01-17;5460.16
"273";2006-01-18;5395.61
"274";2006-01-19;5430.84
"275";2006-01-20;5349.02
"276";2006-01-23;5348.72
"277";2006-01-24;5334.3
"278";2006-01-25;5427.09
"279";2006-01-26;5548.91
"280";2006-01-27;5647.42
"281";2006-01-30;5660.03
"282";2006-01-31;5674.15
"283";2006-02-01;5726.53
"284";2006-02-02;5649.6
"285";2006-02-03;5657.12
"286";2006-02-06;5666.78
"287";2006-02-07;5672.92
"288";2006-02-08;5666.41
"289";2006-02-09;5743.68
"290";2006-02-10;5701.47
"291";2006-02-13;5756.33
"292";2006-02-14;5763.4
"293";2006-02-15;5764.37
"294";2006-02-16;5789.25
"295";2006-02-17;5795.48
"296";2006-02-20;5793.95
"297";2006-02-21;5801.04
"298";2006-02-22;5862.06
"299";2006-02-23;5857.88
"300";2006-02-24;5870.79
"301";2006-02-27;5915.15
"302";2006-02-28;5796.04
"303";2006-03-01;5866.61
"304";2006-03-02;5783.49
"305";2006-03-03;5721.46
"306";2006-03-06;5754.06
"307";2006-03-07;5739.28
"308";2006-03-08;5673.36
"309";2006-03-09;5732.22
"310";2006-03-10;5804.92
"311";2006-03-13;5855.16
"312";2006-03-14;5870.88
"313";2006-03-15;5898.48
"314";2006-03-16;5897.79
"315";2006-03-17;5882.38
"316";2006-03-20;5902.79
"317";2006-03-21;5911.86
"318";2006-03-22;5932.31
"319";2006-03-23;5947.11
"320";2006-03-24;5973.14
"321";2006-03-27;5912.26
"322";2006-03-28;5890.63
"323";2006-03-29;5914.78
"324";2006-03-30;5984.19
"325";2006-03-31;5970.08
"326";2006-04-03;6024.05
"327";2006-04-04;6013.85
"328";2006-04-05;6029.2
"329";2006-04-06;6031.39
"330";2006-04-07;5952.92
"331";2006-04-10;6003.4
"332";2006-04-11;5908.47
"333";2006-04-12;5901.25
"334";2006-04-13;5918.57
"335";2006-04-14;5918.57
"336";2006-04-17;5918.57
"337";2006-04-18;5902.58
"338";2006-04-19;5993.76
"339";2006-04-20;6063.28
"340";2006-04-21;6094.75
"341";2006-04-24;6079.09
"342";2006-04-25;6078.8
"343";2006-04-26;6107.12
"344";2006-04-27;6067.74
"345";2006-04-28;6009.89
"346";2006-05-01;6009.89
"347";2006-05-02;6051.29
"348";2006-05-03;5968.96
"349";2006-05-04;6039.32
"350";2006-05-05;6113.29
"351";2006-05-08;6127.98
"352";2006-05-09;6140.72
"353";2006-05-10;6118.38
"354";2006-05-11;6054.72
"355";2006-05-12;5916.28
"356";2006-05-15;5857.03
"357";2006-05-16;5851.92
"358";2006-05-17;5652.72
"359";2006-05-18;5666.07
"360";2006-05-19;5672.28
"361";2006-05-22;5546.24
"362";2006-05-23;5678.49
"363";2006-05-24;5587.23
"364";2006-05-25;5706.06
"365";2006-05-26;5788.36
"366";2006-05-29;5755.02
"367";2006-05-30;5622.43
"368";2006-05-31;5692.86
"369";2006-06-01;5707.59
"370";2006-06-02;5687.04
"371";2006-06-05;5621.19
"372";2006-06-06;5502.81
"373";2006-06-07;5543.93
"374";2006-06-08;5383.28
"375";2006-06-09;5464.08
"376";2006-06-12;5395.55
"377";2006-06-13;5292.14
"378";2006-06-14;5305.99
"379";2006-06-15;5422.22
"380";2006-06-16;5376.01
"381";2006-06-19;5439.23
"382";2006-06-20;5493.61
"383";2006-06-21;5503.41
"384";2006-06-22;5533.42
"385";2006-06-23;5529.74
"386";2006-06-26;5514.63
"387";2006-06-27;5459.15
"388";2006-06-28;5456.87
"389";2006-06-29;5581.67
"390";2006-06-30;5683.31
"391";2006-07-03;5712.69
"392";2006-07-04;5729.01
"393";2006-07-05;5625.63
"394";2006-07-06;5695.47
"395";2006-07-07;5681.85
"396";2006-07-10;5706.32
"397";2006-07-11;5616.04
"398";2006-07-12;5637.82
"399";2006-07-13;5527.29
"400";2006-07-14;5422.22
"401";2006-07-17;5416.96
"402";2006-07-18;5396.85
"403";2006-07-19;5539.29
"404";2006-07-20;5545.82
"405";2006-07-21;5451.01
"406";2006-07-24;5578.05
"407";2006-07-25;5565.76
"408";2006-07-26;5583.1
"409";2006-07-27;5659.07
"410";2006-07-28;5705.42
"411";2006-07-31;5681.97
"412";2006-08-01;5596.74
"413";2006-08-02;5680.82
"414";2006-08-03;5640.03
"415";2006-08-04;5723.03
"416";2006-08-07;5626.67
"417";2006-08-08;5651.92
"418";2006-08-09;5702.81
"419";2006-08-10;5630.96
"420";2006-08-11;5628.37
"421";2006-08-14;5692
"422";2006-08-15;5776.8
"423";2006-08-16;5812.94
"424";2006-08-17;5833.51
"425";2006-08-18;5817.02
"426";2006-08-21;5794.83
"427";2006-08-22;5818.41
"428";2006-08-23;5775.54
"429";2006-08-24;5814.08
"430";2006-08-25;5811.47
"431";2006-08-28;5854.99
"432";2006-08-29;5847.02
"433";2006-08-30;5867.53
"434";2006-08-31;5859.57
"435";2006-09-01;5876.54
"436";2006-09-04;5909.72
"437";2006-09-05;5884.07
"438";2006-09-06;5813.06
"439";2006-09-07;5773.72
"440";2006-09-08;5795.26
"441";2006-09-11;5798.46
"442";2006-09-12;5873.85
"443";2006-09-13;5906.12
"444";2006-09-14;5907.37
"445";2006-09-15;5937.87
"446";2006-09-18;5926.33
"447";2006-09-19;5873.46
"448";2006-09-20;5954.38
"449";2006-09-21;5962.03
"450";2006-09-22;5883.32
"451";2006-09-25;5901.66
"452";2006-09-26;5960.63
"453";2006-09-27;5989.71
"454";2006-09-28;5989.16
"455";2006-09-29;6004.33
"456";2006-10-02;5999.46
"457";2006-10-03;5992.22
"458";2006-10-04;6046.37
"459";2006-10-05;6075.28
"460";2006-10-06;6085.82
"461";2006-10-09;6084.4
"462";2006-10-10;6117.71
"463";2006-10-11;6119.45
"464";2006-10-12;6160.28
"465";2006-10-13;6173.68
"466";2006-10-16;6186.54
"467";2006-10-17;6115.1
"468";2006-10-18;6182.78
"469";2006-10-19;6177.42
"470";2006-10-20;6202.82
"471";2006-10-23;6242.91
"472";2006-10-24;6247.52
"473";2006-10-25;6264.92
"474";2006-10-26;6284.19
"475";2006-10-27;6262.54
"476";2006-10-30;6258.19
"477";2006-10-31;6268.92
"478";2006-11-01;6291.9
"479";2006-11-02;6223.33
"480";2006-11-03;6241.15
"481";2006-11-06;6330.65
"482";2006-11-07;6361.96
"483";2006-11-08;6349.26
"484";2006-11-09;6358.68
"485";2006-11-10;6357.77
"486";2006-11-13;6393.73
"487";2006-11-14;6387.38
"488";2006-11-15;6430.89
"489";2006-11-16;6443.02
"490";2006-11-17;6412.36
"491";2006-11-20;6452.33
"492";2006-11-21;6460.39
"493";2006-11-22;6476.13
"494";2006-11-23;6475.25
"495";2006-11-24;6411.96
"496";2006-11-27;6298.17
"497";2006-11-28;6281.68
"498";2006-11-29;6363.8
"499";2006-11-30;6309.19
"500";2006-12-01;6241.13
"501";2006-12-04;6295.23
"502";2006-12-05;6372.8
"503";2006-12-06;6369.51
"504";2006-12-07;6413.03
"505";2006-12-08;6427.41
"506";2006-12-11;6469.42
"507";2006-12-12;6476.17
"508";2006-12-13;6520.77
"509";2006-12-14;6552.58
"510";2006-12-15;6588.83
"511";2006-12-18;6597.25
"512";2006-12-19;6553.51
"513";2006-12-20;6586.91
"514";2006-12-21;6573.96
"515";2006-12-22;6503.13
"516";2006-12-25;NA
"517";2006-12-26;NA
"518";2006-12-27;6608.86
"519";2006-12-28;6611.81
"520";2006-12-29;6596.92
"521";2007-01-01;NA
"522";2007-01-02;6681.13
"523";2007-01-03;6691.32
"524";2007-01-04;6674.4
"525";2007-01-05;6593.09
"526";2007-01-08;6607.59
"527";2007-01-09;6614.37
"528";2007-01-10;6566.56
"529";2007-01-11;6687.3
"530";2007-01-12;6705.17
"531";2007-01-15;6731.74
"532";2007-01-16;6716.82
"533";2007-01-17;6701.7
"534";2007-01-18;6689.62
"535";2007-01-19;6747.17
"536";2007-01-22;6687.31
"537";2007-01-23;6678.93
"538";2007-01-24;6748.37
"539";2007-01-25;6719.58
"540";2007-01-26;6690.34
"541";2007-01-29;6726.01
"542";2007-01-30;6788.23
"543";2007-01-31;6789.11
"544";2007-02-01;6851.28
"545";2007-02-02;6885.76
"546";2007-02-05;6874.06
"547";2007-02-06;6875.7
"548";2007-02-07;6915.56
"549";2007-02-08;6876.73
"550";2007-02-09;6911.11
"551";2007-02-12;6859.45
"552";2007-02-13;6895.34
"553";2007-02-14;6961.18
"554";2007-02-15;6958.62
"555";2007-02-16;6957.07
"556";2007-02-19;6987.08
"557";2007-02-20;6982.91
"558";2007-02-21;6941.66
"559";2007-02-22;6973.73
"560";2007-02-23;6992.58
"561";2007-02-26;7027.59
"562";2007-02-27;6819.65
"563";2007-02-28;6715.44
"564";2007-03-01;6640.24
"565";2007-03-02;6603.32
"566";2007-03-05;6534.57
"567";2007-03-06;6595
"568";2007-03-07;6617.75
"569";2007-03-08;6713.23
"570";2007-03-09;6716.52
"571";2007-03-12;6715.49
"572";2007-03-13;6623.99
"573";2007-03-14;6447.7
"574";2007-03-15;6585.47
"575";2007-03-16;6579.87
"576";2007-03-19;6671.41
"577";2007-03-20;6700.29
"578";2007-03-21;6712.06
"579";2007-03-22;6856.96
"580";2007-03-23;6899.06
"581";2007-03-26;6828.82
"582";2007-03-27;6858.34
"583";2007-03-28;6816.89
"584";2007-03-29;6897.08
"585";2007-03-30;6917.03
"586";2007-04-02;6937.17
"587";2007-04-03;7045.56
"588";2007-04-04;7073.91
"589";2007-04-05;7099.91
"590";2007-04-06;NA
"591";2007-04-09;NA
"592";2007-04-10;7166.67
"593";2007-04-11;7152.83
"594";2007-04-12;7142.95
"595";2007-04-13;7212.07
"596";2007-04-16;7338.06
"597";2007-04-17;7348.83
"598";2007-04-18;7282.34
"599";2007-04-19;7242.73
"600";2007-04-20;7342.54
"601";2007-04-23;7335.62
"602";2007-04-24;7270.32
"603";2007-04-25;7343.08
"604";2007-04-26;7387.02
"605";2007-04-27;7378.12
"606";2007-04-30;7408.87
"607";2007-05-01;NA
"608";2007-05-02;7455.93
"609";2007-05-03;7476.69
"610";2007-05-04;7516.76
"611";2007-05-07;7525.69
"612";2007-05-08;7442.2
"613";2007-05-09;7475.99
"614";2007-05-10;7415.33
"615";2007-05-11;7479.34
"616";2007-05-14;7459.61
"617";2007-05-15;7505.35
"618";2007-05-16;7481.25
"619";2007-05-17;7499.5
"620";2007-05-18;7607.54
"621";2007-05-21;7619.31
"622";2007-05-22;7659.39
"623";2007-05-23;7735.88
"624";2007-05-24;7697.38
"625";2007-05-25;7739.2
"626";2007-05-28;NA
"627";2007-05-29;7781.04
"628";2007-05-30;7764.97
"629";2007-05-31;7883.04
"630";2007-06-01;7987.85
"631";2007-06-04;7976.79
"632";2007-06-05;7919.83
"633";2007-06-06;7730.05
"634";2007-06-07;7618.61
"635";2007-06-08;7590.5
"636";2007-06-11;7706.1
"637";2007-06-12;7678.26
"638";2007-06-13;7680.76
"639";2007-06-14;7849.16
"640";2007-06-15;8030.64
"641";2007-06-18;8036.12
"642";2007-06-19;8033.52
"643";2007-06-20;8090.49
"644";2007-06-21;7964.71
"645";2007-06-22;7949.63
"646";2007-06-25;7930.61
"647";2007-06-26;7860.52
"648";2007-06-27;7801.23
"649";2007-06-28;7921.36
"650";2007-06-29;8007.32
"651";2007-07-02;7958.24
"652";2007-07-03;8050.68
"653";2007-07-04;8075.26
"654";2007-07-05;7987.13
"655";2007-07-06;8048.32
"656";2007-07-09;8077.39
"657";2007-07-10;7964.76
"658";2007-07-11;7898.54
"659";2007-07-12;8053.43
"660";2007-07-13;8092.77
"661";2007-07-16;8105.69
"662";2007-07-17;8038.21
"663";2007-07-18;7893.61
"664";2007-07-19;7991.21
"665";2007-07-20;7874.85
"666";2007-07-23;7944.21
"667";2007-07-24;7806.79
"668";2007-07-25;7692.55
"669";2007-07-26;7508.96
"670";2007-07-27;7451.68
"671";2007-07-30;7456.31
"672";2007-07-31;7584.14
"673";2007-08-01;7473.93
"674";2007-08-02;7534.13
"675";2007-08-03;7435.67
"676";2007-08-06;7444.45
"677";2007-08-07;7513.66
"678";2007-08-08;7605.94
"679";2007-08-09;7453.59
"680";2007-08-10;7343.26
"681";2007-08-13;7474.33
"682";2007-08-14;7425.07
"683";2007-08-15;7445.9
"684";2007-08-16;7270.07
"685";2007-08-17;7378.29
"686";2007-08-20;7407.53
"687";2007-08-21;7424.75
"688";2007-08-22;7500.48
"689";2007-08-23;7511.96
"690";2007-08-24;7507.27
"691";2007-08-27;7485.99
"692";2007-08-28;7430.24
"693";2007-08-29;7439.18
"694";2007-08-30;7519.94
"695";2007-08-31;7638.17
"696";2007-09-03;7648.58
"697";2007-09-04;7721.77
"698";2007-09-05;7588.03
"699";2007-09-06;7621.72
"700";2007-09-07;7436.63
"701";2007-09-10;7375.44
"702";2007-09-11;7457.9
"703";2007-09-12;7472.99
"704";2007-09-13;7535.97
"705";2007-09-14;7497.74
"706";2007-09-17;7479.85
"707";2007-09-18;7575.21
"708";2007-09-19;7750.84
"709";2007-09-20;7735.09
"710";2007-09-21;7794.43
"711";2007-09-24;7787.92
"712";2007-09-25;7769.44
"713";2007-09-26;7804.15
"714";2007-09-27;7853.79
"715";2007-09-28;7861.51
"716";2007-10-01;7922.42
"717";2007-10-02;7946.79
"718";2007-10-03;7955.3
"719";2007-10-04;7944.99
"720";2007-10-05;8002.18
"721";2007-10-08;7974.37
"722";2007-10-09;7980.44
"723";2007-10-10;7986.57
"724";2007-10-11;8033.69
"725";2007-10-12;8041.26
"726";2007-10-15;7969.47
"727";2007-10-16;7962.64
"728";2007-10-17;7985.41
"729";2007-10-18;7921.4
"730";2007-10-19;7884.12
"731";2007-10-22;7794.94
"732";2007-10-23;7842.79
"733";2007-10-24;7828.96
"734";2007-10-25;7932.44
"735";2007-10-26;7949.17
"736";2007-10-29;8009.67
"737";2007-10-30;7977.94
"738";2007-10-31;8019.22
"739";2007-11-01;7880.85
"740";2007-11-02;7849.49
"741";2007-11-05;7807.55
"742";2007-11-06;7827.19
"743";2007-11-07;7799.62
"744";2007-11-08;7819.47
"745";2007-11-09;7812.4
"746";2007-11-12;7806.84
"747";2007-11-13;7777.56
"748";2007-11-14;7783.11
"749";2007-11-15;7667.03
"750";2007-11-16;7612.26
"751";2007-11-19;7511.97
"752";2007-11-20;7630.31
"753";2007-11-21;7518.42
"754";2007-11-22;7562.1
"755";2007-11-23;7608.96
"756";2007-11-26;7567.36
"757";2007-11-27;7531.35
"758";2007-11-28;7723.66
"759";2007-11-29;7765.19
"760";2007-11-30;7870.52
"761";2007-12-03;7837.26
"762";2007-12-04;7808.94
"763";2007-12-05;7944.77
"764";2007-12-06;7940.58
"765";2007-12-07;7994.07
"766";2007-12-10;8033.36
"767";2007-12-11;8009.42
"768";2007-12-12;8076.12
"769";2007-12-13;7928.31
"770";2007-12-14;7948.36
"771";2007-12-17;7825.44
"772";2007-12-18;7850.74
"773";2007-12-19;7837.32
"774";2007-12-20;7869.19
"775";2007-12-21;8002.67
"776";2007-12-24;NA
"777";2007-12-25;NA
"778";2007-12-26;NA
"779";2007-12-27;8038.6
"780";2007-12-28;8067.32
"781";2007-12-31;8067.32
"782";2008-01-01;NA
"783";2008-01-02;7949.11
"784";2008-01-03;7908.41
"785";2008-01-04;7808.69
"786";2008-01-07;7817.17
"787";2008-01-08;7849.99
"788";2008-01-09;7782.71
"789";2008-01-10;7713.09
"790";2008-01-11;7717.95
"791";2008-01-14;7732.02
"792";2008-01-15;7566.38
"793";2008-01-16;7471.57
"794";2008-01-17;7413.53
"795";2008-01-18;7314.17
"796";2008-01-21;6790.19
"797";2008-01-22;6769.47
"798";2008-01-23;6439.21
"799";2008-01-24;6821.07
"800";2008-01-25;6816.74
"801";2008-01-28;6818.85
"802";2008-01-29;6892.96
"803";2008-01-30;6875.35
"804";2008-01-31;6851.75
"805";2008-02-01;6968.67
"806";2008-02-04;7000.49
"807";2008-02-05;6765.25
"808";2008-02-06;6847.51
"809";2008-02-07;6733.72
"810";2008-02-08;6767.28
"811";2008-02-11;6743.54
"812";2008-02-12;6967.84
"813";2008-02-13;6973.67
"814";2008-02-14;6962.28
"815";2008-02-15;6832.43
"816";2008-02-18;6967.55
"817";2008-02-19;7002.29
"818";2008-02-20;6899.68
"819";2008-02-21;6904.85
"820";2008-02-22;6806.29
"821";2008-02-25;6882.56
"822";2008-02-26;6985.97
"823";2008-02-27;6997.85
"824";2008-02-28;6862.52
"825";2008-02-29;6748.13
"826";2008-03-03;6689.95
"827";2008-03-04;6545.04
"828";2008-03-05;6683.71
"829";2008-03-06;6591.31
"830";2008-03-07;6513.99
"831";2008-03-10;6448.08
"832";2008-03-11;6524.57
"833";2008-03-12;6599.37
"834";2008-03-13;6500.56
"835";2008-03-14;6451.9
"836";2008-03-17;6182.3
"837";2008-03-18;6393.39
"838";2008-03-19;6361.22
"839";2008-03-20;6319.99
"840";2008-03-21;NA
"841";2008-03-24;NA
"842";2008-03-25;6524.71
"843";2008-03-26;6489.26
"844";2008-03-27;6578.06
"845";2008-03-28;6559.9
"846";2008-03-31;6534.97
"847";2008-04-01;6720.33
"848";2008-04-02;6777.44
"849";2008-04-03;6741.72
"850";2008-04-04;6763.39
"851";2008-04-07;6821.03
"852";2008-04-08;6771.98
"853";2008-04-09;6721.36
"854";2008-04-10;6704.32
"855";2008-04-11;6603.57
"856";2008-04-14;6554.49
"857";2008-04-15;6585.05
"858";2008-04-16;6702.84
"859";2008-04-17;6681.81
"860";2008-04-18;6843.08
"861";2008-04-21;6786.55
"862";2008-04-22;6728.3
"863";2008-04-23;6795.03
"864";2008-04-24;6821.32
"865";2008-04-25;6896.58
"866";2008-04-28;6925.33
"867";2008-04-29;6885.34
"868";2008-04-30;6948.82
"869";2008-05-01;NA
"870";2008-05-02;7043.23
"871";2008-05-05;7052.08
"872";2008-05-06;7017.1
"873";2008-05-07;7076.25
"874";2008-05-08;7071.9
"875";2008-05-09;7003.17
"876";2008-05-12;7035.95
"877";2008-05-13;7060.19
"878";2008-05-14;7083.24
"879";2008-05-15;7081.05
"880";2008-05-16;7156.55
"881";2008-05-19;7225.94
"882";2008-05-20;7118.5
"883";2008-05-21;7040.83
"884";2008-05-22;7070.33
"885";2008-05-23;6944.05
"886";2008-05-26;6953.84
"887";2008-05-27;6958.66
"888";2008-05-28;7033.84
"889";2008-05-29;7055.03
"890";2008-05-30;7096.79
"891";2008-06-02;7008.77
"892";2008-06-03;7019.13
"893";2008-06-04;6965.43
"894";2008-06-05;6941.83
"895";2008-06-06;6803.81
"896";2008-06-09;6815.63
"897";2008-06-10;6771.1
"898";2008-06-11;6650.26
"899";2008-06-12;6714.52
"900";2008-06-13;6765.32
"901";2008-06-16;6729.88
"902";2008-06-17;6796.16
"903";2008-06-18;6728.91
"904";2008-06-19;6721.17
"905";2008-06-20;6578.44
"906";2008-06-23;6589.46
"907";2008-06-24;6536.06
"908";2008-06-25;6617.84
"909";2008-06-26;6459.6
"910";2008-06-27;6421.91
"911";2008-06-30;6418.32
"912";2008-07-01;6315.94
"913";2008-07-02;6305.42
"914";2008-07-03;6353.74
"915";2008-07-04;6272.21
"916";2008-07-07;6395.75
"917";2008-07-08;6304.41
"918";2008-07-09;6386.46
"919";2008-07-10;6305
"920";2008-07-11;6153.3
"921";2008-07-14;6200.25
"922";2008-07-15;6081.7
"923";2008-07-16;6155.37
"924";2008-07-17;6271.27
"925";2008-07-18;6382.65
"926";2008-07-21;6424.84
"927";2008-07-22;6442.79
"928";2008-07-23;6536.09
"929";2008-07-24;6440.7
"930";2008-07-25;6436.71
"931";2008-07-28;6351.15
"932";2008-07-29;6398.8
"933";2008-07-30;6460.12
"934";2008-07-31;6479.56
"935";2008-08-01;6396.46
"936";2008-08-04;6349.81
"937";2008-08-05;6518.7
"938";2008-08-06;6561.39
"939";2008-08-07;6543.49
"940";2008-08-08;6561.65
"941";2008-08-11;6609.63
"942";2008-08-12;6585.87
"943";2008-08-13;6422.19
"944";2008-08-14;6442.21
"945";2008-08-15;6446.02
"946";2008-08-18;6432.88
"947";2008-08-19;6282.43
"948";2008-08-20;6317.8
"949";2008-08-21;6236.96
"950";2008-08-22;6342.42
"951";2008-08-25;6296.95
"952";2008-08-26;6340.52
"953";2008-08-27;6321.03
"954";2008-08-28;6420.54
"955";2008-08-29;6422.3
"956";2008-09-01;6421.8
"957";2008-09-02;6518.47
"958";2008-09-03;6467.49
"959";2008-09-04;6279.57
"960";2008-09-05;6127.44
"961";2008-09-08;6263.74
"962";2008-09-09;6233.41
"963";2008-09-10;6210.32
"964";2008-09-11;6178.9
"965";2008-09-12;6234.89
"966";2008-09-15;6064.16
"967";2008-09-16;5965.17
"968";2008-09-17;5860.98
"969";2008-09-18;5863.42
"970";2008-09-19;6189.53
"971";2008-09-22;6107.75
"972";2008-09-23;6068.53
"973";2008-09-24;6052.87
"974";2008-09-25;6173.03
"975";2008-09-26;6063.5
"976";2008-09-29;5807.08
"977";2008-09-30;5831.02
"978";2008-10-01;5806.33
"979";2008-10-02;5660.63
"980";2008-10-03;5797.03
"981";2008-10-06;5387.01
"982";2008-10-07;5326.63
"983";2008-10-08;5013.62
"984";2008-10-09;4887
"985";2008-10-10;4544.31
"986";2008-10-13;5062.45
"987";2008-10-14;5199.19
"988";2008-10-15;4861.63
"989";2008-10-16;4622.81
"990";2008-10-17;4781.33
"991";2008-10-20;4835.01
"992";2008-10-21;4784.41
"993";2008-10-22;4571.07
"994";2008-10-23;4519.7
"995";2008-10-24;4295.67
"996";2008-10-27;4334.64
"997";2008-10-28;4823.45
"998";2008-10-29;4808.69
"999";2008-10-30;4869.3
"1000";2008-10-31;4987.97
"1001";2008-11-03;5026.84
"1002";2008-11-04;5278.04
"1003";2008-11-05;5166.87
"1004";2008-11-06;4813.57
"1005";2008-11-07;4938.46
"1006";2008-11-10;5025.53
"1007";2008-11-11;4761.58
"1008";2008-11-12;4620.8
"1009";2008-11-13;4649.52
"1010";2008-11-14;4710.24
"1011";2008-11-17;4557.27
"1012";2008-11-18;4579.47
"1013";2008-11-19;4354.09
"1014";2008-11-20;4220.2
"1015";2008-11-21;4127.41
"1016";2008-11-24;4554.33
"1017";2008-11-25;4560.42
"1018";2008-11-26;4560.5
"1019";2008-11-27;4665.27
"1020";2008-11-28;4669.44
"1021";2008-12-01;4394.79
"1022";2008-12-02;4531.79
"1023";2008-12-03;4567.24
"1024";2008-12-04;4564.23
"1025";2008-12-05;4381.47
"1026";2008-12-08;4715.88
"1027";2008-12-09;4779.11
"1028";2008-12-10;4804.88
"1029";2008-12-11;4767.2
"1030";2008-12-12;4663.37
"1031";2008-12-15;4654.82
"1032";2008-12-16;4729.91
"1033";2008-12-17;4708.38
"1034";2008-12-18;4756.4
"1035";2008-12-19;4696.7
"1036";2008-12-22;4639.02
"1037";2008-12-23;4629.38
"1038";2008-12-24;NA
"1039";2008-12-25;NA
"1040";2008-12-26;NA
"1041";2008-12-29;4704.86
"1042";2008-12-30;4810.2
"1043";2008-12-31;4810.2
"1044";2009-01-01;NA
"1045";2009-01-02;4973.07
"1046";2009-01-05;4983.99
"1047";2009-01-06;5026.31
"1048";2009-01-07;4937.47
"1049";2009-01-08;4879.91
"1050";2009-01-09;4783.89
"1051";2009-01-12;4719.62
"1052";2009-01-13;4636.94
"1053";2009-01-14;4422.35
"1054";2009-01-15;4336.73
"1055";2009-01-16;4366.28
"1056";2009-01-19;4316.14
"1057";2009-01-20;4239.85
"1058";2009-01-21;4261.15
"1059";2009-01-22;4219.42
"1060";2009-01-23;4178.94
"1061";2009-01-26;4326.87
"1062";2009-01-27;4323.42
"1063";2009-01-28;4518.72
"1064";2009-01-29;4428.11
"1065";2009-01-30;4338.35
"1066";2009-02-02;4271.04
"1067";2009-02-03;4374.96
"1068";2009-02-04;4492.79
"1069";2009-02-05;4510.49
"1070";2009-02-06;4644.63
"1071";2009-02-09;4666.82
"1072";2009-02-10;4505.54
"1073";2009-02-11;4530.09
"1074";2009-02-12;4407.56
"1075";2009-02-13;4413.39
"1076";2009-02-16;4366.64
"1077";2009-02-17;4216.6
"1078";2009-02-18;4204.96
"1079";2009-02-19;4215.21
"1080";2009-02-20;4014.66
"1081";2009-02-23;3936.45
"1082";2009-02-24;3895.75
"1083";2009-02-25;3846.21
"1084";2009-02-26;3942.62
"1085";2009-02-27;3843.74
"1086";2009-03-02;3710.07
"1087";2009-03-03;3690.72
"1088";2009-03-04;3890.94
"1089";2009-03-05;3695.49
"1090";2009-03-06;3666.41
"1091";2009-03-09;3692.03
"1092";2009-03-10;3886.98
"1093";2009-03-11;3914.1
"1094";2009-03-12;3956.22
"1095";2009-03-13;3953.6
"1096";2009-03-16;4044.54
"1097";2009-03-17;3987.77
"1098";2009-03-18;3996.32
"1099";2009-03-19;4043.46
"1100";2009-03-20;4068.74
"1101";2009-03-23;4176.37
"1102";2009-03-24;4187.36
"1103";2009-03-25;4223.29
"1104";2009-03-26;4259.37
"1105";2009-03-27;4203.55
"1106";2009-03-30;3989.23
"1107";2009-03-31;4084.76
"1108";2009-04-01;4131.07
"1109";2009-04-02;4381.92
"1110";2009-04-03;4384.99
"1111";2009-04-06;4349.81
"1112";2009-04-07;4322.5
"1113";2009-04-08;4357.92
"1114";2009-04-09;4491.12
"1115";2009-04-10;NA
"1116";2009-04-14;4557.01
"1117";2009-04-15;4549.79
"1118";2009-04-16;4609.46
"1119";2009-04-17;4676.84
"1120";2009-04-20;4486.3
"1121";2009-04-21;4501.63
"1122";2009-04-22;4594.42
"1123";2009-04-23;4538.21
"1124";2009-04-24;4674.32
"1125";2009-04-27;4694.07
"1126";2009-04-28;4607.42
"1127";2009-04-29;4704.56
"1128";2009-04-30;4769.45
"1129";2009-05-01;NA
"1130";2009-05-04;4902.45
"1131";2009-05-05;4853.03
"1132";2009-05-06;4880.71
"1133";2009-05-07;4804.1
"1134";2009-05-08;4913.9
"1135";2009-05-11;4866.91
"1136";2009-05-12;4854.11
"1137";2009-05-13;4727.61
"1138";2009-05-14;4738.47
"1139";2009-05-15;4737.5
"1140";2009-05-18;4851.96
"1141";2009-05-19;4959.62
"1142";2009-05-20;5038.94
"1143";2009-05-21;4900.67
"1144";2009-05-22;4918.75
"1145";2009-05-25;4918.45
"1146";2009-05-26;4985.6
"1147";2009-05-27;5000.77
"1148";2009-05-28;4932.88
"1149";2009-05-29;4940.82
"1150";2009-06-01;5142.56
"1151";2009-06-02;5144.06
"1152";2009-06-03;5054.53
"1153";2009-06-04;5064.8
"1154";2009-06-05;5077.03
"1155";2009-06-08;5004.72
"1156";2009-06-09;4997.86
"1157";2009-06-10;5051.18
"1158";2009-06-11;5107.26
"1159";2009-06-12;5069.24
"1160";2009-06-15;4889.94
"1161";2009-06-16;4890.72
"1162";2009-06-17;4799.98
"1163";2009-06-18;4837.48
"1164";2009-06-19;4839.46
"1165";2009-06-22;4693.4
"1166";2009-06-23;4707.15
"1167";2009-06-24;4836.01
"1168";2009-06-25;4800.56
"1169";2009-06-26;4776.47
"1170";2009-06-29;4885.09
"1171";2009-06-30;4808.64
"1172";2009-07-01;4905.44
"1173";2009-07-02;4718.49
"1174";2009-07-03;4708.21
"1175";2009-07-06;4651.82
"1176";2009-07-07;4598.19
"1177";2009-07-08;4572.65
"1178";2009-07-09;4630.07
"1179";2009-07-10;4576.31
"1180";2009-07-13;4722.34
"1181";2009-07-14;4781.69
"1182";2009-07-15;4928.44
"1183";2009-07-16;4957.19
"1184";2009-07-17;4978.4
"1185";2009-07-20;5030.15
"1186";2009-07-21;5093.97
"1187";2009-07-22;5121.56
"1188";2009-07-23;5247.28
"1189";2009-07-24;5229.36
"1190";2009-07-27;5251.55
"1191";2009-07-28;5174.74
"1192";2009-07-29;5270.32
"1193";2009-07-30;5360.66
"1194";2009-07-31;5332.14
"1195";2009-08-03;5426.85
"1196";2009-08-04;5417.02
"1197";2009-08-05;5353.01
"1198";2009-08-06;5369.98
"1199";2009-08-07;5458.96
"1200";2009-08-10;5418.12
"1201";2009-08-11;5285.81
"1202";2009-08-12;5350.09
"1203";2009-08-13;5401.11
"1204";2009-08-14;5309.11
"1205";2009-08-17;5201.61
"1206";2009-08-18;5250.74
"1207";2009-08-19;5231.98
"1208";2009-08-20;5311.06
"1209";2009-08-21;5462.74
"1210";2009-08-24;5519.75
"1211";2009-08-25;5557.09
"1212";2009-08-26;5521.97
"1213";2009-08-27;5470.33
"1214";2009-08-28;5517.35
"1215";2009-08-31;5464.61
"1216";2009-09-01;5327.29
"1217";2009-09-02;5319.84
"1218";2009-09-03;5301.42
"1219";2009-09-04;5384.43
"1220";2009-09-07;5463.51
"1221";2009-09-08;5481.73
"1222";2009-09-09;5574.26
"1223";2009-09-10;5594.77
"1224";2009-09-11;5624.02
"1225";2009-09-14;5620.24
"1226";2009-09-15;5628.98
"1227";2009-09-16;5700.26
"1228";2009-09-17;5731.14
"1229";2009-09-18;5703.83
"1230";2009-09-21;5668.65
"1231";2009-09-22;5709.38
"1232";2009-09-23;5702.05
"1233";2009-09-24;5605.21
"1234";2009-09-25;5581.41
"1235";2009-09-28;5736.31
"1236";2009-09-29;5713.52
"1237";2009-09-30;5675.16
"1238";2009-10-01;5554.55
"1239";2009-10-02;5467.9
"1240";2009-10-05;5508.85
"1241";2009-10-06;5657.64
"1242";2009-10-07;5640.75
"1243";2009-10-08;5716.54
"1244";2009-10-09;5711.88
"1245";2009-10-12;5783.23
"1246";2009-10-13;5714.31
"1247";2009-10-14;5854.14
"1248";2009-10-15;5830.77
"1249";2009-10-16;5743.39
"1250";2009-10-19;5852.56
"1251";2009-10-20;5811.77
"1252";2009-10-21;5833.49
"1253";2009-10-22;5762.93
"1254";2009-10-23;5740.25
"1255";2009-10-26;5642.16
"1256";2009-10-27;5635.02
"1257";2009-10-28;5496.27
"1258";2009-10-29;5587.45
"1259";2009-10-30;5414.96
"1260";2009-11-02;5430.82
"1261";2009-11-03;5353.35
"1262";2009-11-04;5444.23
"1263";2009-11-05;5480.92
"1264";2009-11-06;5488.25
"1265";2009-11-09;5619.72
"1266";2009-11-10;5613.2
"1267";2009-11-11;5668.35
"1268";2009-11-12;5663.96
"1269";2009-11-13;5686.83
"1270";2009-11-16;5804.82
"1271";2009-11-17;5778.43
"1272";2009-11-18;5787.61
"1273";2009-11-19;5702.18
"1274";2009-11-20;5663.15
"1275";2009-11-23;5801.48
"1276";2009-11-24;5769.31
"1277";2009-11-25;5803.02
"1278";2009-11-26;5614.17
"1279";2009-11-27;5685.61
"1280";2009-11-30;5625.95
"1281";2009-12-01;5776.61
"1282";2009-12-02;5781.68
"1283";2009-12-03;5770.35
"1284";2009-12-04;5817.65
"1285";2009-12-07;5784.75
"1286";2009-12-08;5688.58
"1287";2009-12-09;5647.84
"1288";2009-12-10;5709.02
"1289";2009-12-11;5756.29
"1290";2009-12-14;5802.26
"1291";2009-12-15;5811.34
"1292";2009-12-16;5903.43
"1293";2009-12-17;5844.44
"1294";2009-12-18;5831.21
"1295";2009-12-21;5930.53
"1296";2009-12-22;5945.69
"1297";2009-12-23;5957.44
"1298";2009-12-24;NA
"1299";2009-12-28;6002.92
"1300";2009-12-29;6011.55
"1301";2009-12-30;5957.43
"1302";2009-12-31;5957.43
"1303";2010-01-04;6048.3
"1304";2010-01-05;6031.86
"1305";2010-01-06;6034.33
"1306";2010-01-07;6019.36
"1307";2010-01-08;6037.61
"1308";2010-01-11;6040.5
"1309";2010-01-12;5943
"1310";2010-01-13;5963.14
"1311";2010-01-14;5988.88
"1312";2010-01-15;5875.97
"1313";2010-01-18;5918.55
"1314";2010-01-19;5976.48
"1315";2010-01-20;5851.53
"1316";2010-01-21;5746.97
"1317";2010-01-22;5695.32
"1318";2010-01-25;5631.37
"1319";2010-01-26;5668.93
"1320";2010-01-27;5643.2
"1321";2010-01-28;5540.33
"1322";2010-01-29;5608.79
"1323";2010-02-01;5654.48
"1324";2010-02-02;5709.66
"1325";2010-02-03;5672.09
"1326";2010-02-04;5533.24
"1327";2010-02-05;5434.34
"1328";2010-02-08;5484.85
"1329";2010-02-09;5498.26
"1330";2010-02-10;5536.37
"1331";2010-02-11;5503.93
"1332";2010-02-12;5500.39
"1333";2010-02-15;5511.1
"1334";2010-02-16;5592.12
"1335";2010-02-17;5648.34
"1336";2010-02-18;5680.41
"1337";2010-02-19;5722.05
"1338";2010-02-22;5688.44
"1339";2010-02-23;5604.07
"1340";2010-02-24;5615.51
"1341";2010-02-25;5532.33
"1342";2010-02-26;5598.46
"1343";2010-03-01;5713.51
"1344";2010-03-02;5776.56
"1345";2010-03-03;5817.88
"1346";2010-03-04;5795.32
"1347";2010-03-05;5877.36
"1348";2010-03-08;5875.91
"1349";2010-03-09;5885.89
"1350";2010-03-10;5936.72
"1351";2010-03-11;5928.63
"1352";2010-03-12;5945.11
"1353";2010-03-15;5903.56
"1354";2010-03-16;5970.99
"1355";2010-03-17;6024.28
"1356";2010-03-18;6012.31
"1357";2010-03-19;5982.43
"1358";2010-03-22;5987.5
"1359";2010-03-23;6017.27
"1360";2010-03-24;6039
"1361";2010-03-25;6132.95
"1362";2010-03-26;6120.05
"1363";2010-03-29;6156.85
"1364";2010-03-30;6142.45
"1365";2010-03-31;6153.55
"1366";2010-04-01;6235.56
"1367";2010-04-06;6252.21
"1368";2010-04-07;6222.41
"1369";2010-04-08;6171.83
"1370";2010-04-09;6249.7
"1371";2010-04-12;6250.69
"1372";2010-04-13;6230.83
"1373";2010-04-14;6278.4
"1374";2010-04-15;6291.45
"1375";2010-04-16;6180.9
"1376";2010-04-19;6162.44
"1377";2010-04-20;6264.23
"1378";2010-04-21;6230.38
"1379";2010-04-22;6168.72
"1380";2010-04-23;6259.53
"1381";2010-04-26;6332.1
"1382";2010-04-27;6159.51
"1383";2010-04-28;6084.34
"1384";2010-04-29;6144.91
"1385";2010-04-30;6135.7
"1386";2010-05-03;6166.92
"1387";2010-05-04;6006.86
"1388";2010-05-05;5958.45
"1389";2010-05-06;5908.26
"1390";2010-05-07;5715.09
"1391";2010-05-10;6017.91
"1392";2010-05-11;6037.71
"1393";2010-05-12;6183.49
"1394";2010-05-13;6251.97
"1395";2010-05-14;6056.71
"1396";2010-05-17;6066.92
"1397";2010-05-18;6155.93
"1398";2010-05-19;5988.67
"1399";2010-05-20;5867.88
"1400";2010-05-21;5829.25
"1401";2010-05-24;5805.68
"1402";2010-05-25;5670.04
"1403";2010-05-26;5758.02
"1404";2010-05-27;5937.14
"1405";2010-05-28;5946.18
"1406";2010-05-31;5964.33
"1407";2010-06-01;5981.27
"1408";2010-06-02;5981.2
"1409";2010-06-03;6054.63
"1410";2010-06-04;5938.88
"1411";2010-06-07;5904.95
"1412";2010-06-08;5868.55
"1413";2010-06-09;5984.75
"1414";2010-06-10;6056.59
"1415";2010-06-11;6047.83
"1416";2010-06-14;6125
"1417";2010-06-15;6175.05
"1418";2010-06-16;6190.91
"1419";2010-06-17;6223.54
"1420";2010-06-18;6216.98
"1421";2010-06-21;6292.97
"1422";2010-06-22;6269.04
"1423";2010-06-23;6204.52
"1424";2010-06-24;6115.48
"1425";2010-06-25;6070.6
"1426";2010-06-28;6157.22
"1427";2010-06-29;5952.03
"1428";2010-06-30;5965.52
"1429";2010-07-01;5857.43
"1430";2010-07-02;5834.15
"1431";2010-07-05;5816.2
"1432";2010-07-06;5940.98
"1433";2010-07-07;5992.86
"1434";2010-07-08;6035.66
"1435";2010-07-09;6065.24
"1436";2010-07-12;6077.19
"1437";2010-07-13;6191.13
"1438";2010-07-14;6209.76
"1439";2010-07-15;6149.36
"1440";2010-07-16;6040.27
"1441";2010-07-19;6009.11
"1442";2010-07-20;5967.49
"1443";2010-07-21;5990.38
"1444";2010-07-22;6142.15
"1445";2010-07-23;6166.34
"1446";2010-07-26;6194.21
"1447";2010-07-27;6207.31
"1448";2010-07-28;6178.94
"1449";2010-07-29;6134.7
"1450";2010-07-30;6147.97
"1451";2010-08-02;6292.13
"1452";2010-08-03;6307.91
"1453";2010-08-04;6331.33
"1454";2010-08-05;6333.58
"1455";2010-08-06;6259.63
"1456";2010-08-09;6351.6
"1457";2010-08-10;6286.25
"1458";2010-08-11;6154.07
"1459";2010-08-12;6135.17
"1460";2010-08-13;6110.41
"1461";2010-08-16;6110.57
"1462";2010-08-17;6206.4
"1463";2010-08-18;6186.31
"1464";2010-08-19;6075.13
"1465";2010-08-20;6005.16
"1466";2010-08-23;6010.91
"1467";2010-08-24;5935.44
"1468";2010-08-25;5899.5
"1469";2010-08-26;5912.58
"1470";2010-08-27;5951.17
"1471";2010-08-30;5912.41
"1472";2010-08-31;5925.22
"1473";2010-09-01;6083.9
"1474";2010-09-02;6083.85
"1475";2010-09-03;6134.62
"1476";2010-09-06;6155.04
"1477";2010-09-07;6117.89
"1478";2010-09-08;6164.44
"1479";2010-09-09;6221.52
"1480";2010-09-10;6214.77
"1481";2010-09-13;6261.68
"1482";2010-09-14;6275.41
"1483";2010-09-15;6261.87
"1484";2010-09-16;6249.65
"1485";2010-09-17;6209.76
"1486";2010-09-20;6294.58
"1487";2010-09-21;6275.98
"1488";2010-09-22;6208.33
"1489";2010-09-23;6184.71
"1490";2010-09-24;6298.3
"1491";2010-09-27;6278.89
"1492";2010-09-28;6276.09
"1493";2010-09-29;6246.92
"1494";2010-09-30;6229.02
"1495";2010-10-01;6211.34
"1496";2010-10-04;6134.21
"1497";2010-10-05;6215.83
"1498";2010-10-06;6270.73
"1499";2010-10-07;6276.25
"1500";2010-10-08;6291.67
"1501";2010-10-11;6309.51
"1502";2010-10-12;6304.57
"1503";2010-10-13;6434.52
"1504";2010-10-14;6455.27
"1505";2010-10-15;6492.3
"1506";2010-10-18;6516.63
"1507";2010-10-19;6490.69
"1508";2010-10-20;6524.55
"1509";2010-10-21;6611.01
"1510";2010-10-22;6605.84
"1511";2010-10-25;6639.21
"1512";2010-10-26;6613.8
"1513";2010-10-27;6568
"1514";2010-10-28;6595.28
"1515";2010-10-29;6601.37
"1516";2010-11-01;6604.86
"1517";2010-11-02;6654.31
"1518";2010-11-03;6617.8
"1519";2010-11-04;6734.69
"1520";2010-11-05;6754.2
"1521";2010-11-08;6750.5
"1522";2010-11-09;6787.81
"1523";2010-11-10;6719.84
"1524";2010-11-11;6723.41
"1525";2010-11-12;6734.61
"1526";2010-11-15;6790.17
"1527";2010-11-16;6663.24
"1528";2010-11-17;6700.07
"1529";2010-11-18;6832.11
"1530";2010-11-19;6843.55
"1531";2010-11-22;6822.05
"1532";2010-11-23;6705
"1533";2010-11-24;6823.8
"1534";2010-11-25;6879.66
"1535";2010-11-26;6848.98
"1536";2010-11-29;6697.97
"1537";2010-11-30;6688.49
"1538";2010-12-01;6866.63
"1539";2010-12-02;6957.61
"1540";2010-12-03;6947.72
"1541";2010-12-06;6954.38
"1542";2010-12-07;7001.91
"1543";2010-12-08;6975.87
"1544";2010-12-09;6964.16
"1545";2010-12-10;7006.17
"1546";2010-12-13;7029.39
"1547";2010-12-14;7027.4
"1548";2010-12-15;7016.37
"1549";2010-12-16;7024.4
"1550";2010-12-17;6982.45
"1551";2010-12-20;7018.6
"1552";2010-12-21;7077.99
"1553";2010-12-22;7067.92
"1554";2010-12-23;7057.69
"1555";2010-12-27;6970.73
"1556";2010-12-28;6972.1
"1557";2010-12-29;6995.47
"1558";2010-12-30;6914.19
"1559";2011-01-03;6989.74
"1560";2011-01-04;6975.35
"1561";2011-01-05;6939.82
"1562";2011-01-06;6981.39
"1563";2011-01-07;6947.84
"1564";2011-01-10;6857.06
"1565";2011-01-11;6941.57
"1566";2011-01-12;7068.78
"1567";2011-01-13;7075.11
"1568";2011-01-14;7075.7
"1569";2011-01-17;7078.06
"1570";2011-01-18;7143.45
"1571";2011-01-19;7082.76
"1572";2011-01-20;7024.27
"1573";2011-01-21;7062.42
"1574";2011-01-24;7067.77
"1575";2011-01-25;7059.01
"1576";2011-01-26;7127.35
"1577";2011-01-27;7155.58
"1578";2011-01-28;7102.8
"1579";2011-01-31;7077.48
"1580";2011-02-01;7184.27
"1581";2011-02-02;7183.67
"1582";2011-02-03;7193.68
"1583";2011-02-04;7216.21
"1584";2011-02-07;7283.62
"1585";2011-02-08;7323.24
"1586";2011-02-09;7320.9
"1587";2011-02-10;7340.28
"1588";2011-02-11;7371.2
"1589";2011-02-14;7396.63
"1590";2011-02-15;7400.04
"1591";2011-02-16;7414.3
"1592";2011-02-17;7405.51
"1593";2011-02-18;7426.81
"1594";2011-02-21;7321.81
"1595";2011-02-22;7318.35
"1596";2011-02-23;7194.6
"1597";2011-02-24;7130.5
"1598";2011-02-25;7185.17
"1599";2011-02-28;7272.32
"1600";2011-03-01;7223.3
"1601";2011-03-02;7181.12
"1602";2011-03-03;7225.96
"1603";2011-03-04;7178.9
"1604";2011-03-07;7161.93
"1605";2011-03-08;7164.75
"1606";2011-03-09;7131.8
"1607";2011-03-10;7063.09
"1608";2011-03-11;6981.49
"1609";2011-03-14;6866.63
"1610";2011-03-15;6647.66
"1611";2011-03-16;6513.84
"1612";2011-03-17;6656.88
"1613";2011-03-18;6664.4
"1614";2011-03-21;6816.12
"1615";2011-03-22;6780.97
"1616";2011-03-23;6804.45
"1617";2011-03-24;6933.58
"1618";2011-03-25;6946.36
"1619";2011-03-28;6938.63
"1620";2011-03-29;6934.44
"1621";2011-03-30;7057.15
"1622";2011-03-31;7041.31
"1623";2011-04-01;7179.81
"1624";2011-04-04;7175.33
"1625";2011-04-05;7175.31
"1626";2011-04-06;7215.11
"1627";2011-04-07;7178.78
"1628";2011-04-08;7217.02
"1629";2011-04-11;7204.86
"1630";2011-04-12;7102.91
"1631";2011-04-13;7177.97
"1632";2011-04-14;7146.56
"1633";2011-04-15;7178.29
"1634";2011-04-18;7026.85
"1635";2011-04-19;7039.31
"1636";2011-04-20;7249.19
"1637";2011-04-21;7295.49
"1638";2011-04-26;7356.51
"1639";2011-04-27;7404.95
"1640";2011-04-28;7475.22
"1641";2011-04-29;7514.46
"1642";2011-05-02;7527.64
"1643";2011-05-03;7500.7
"1644";2011-05-04;7373.93
"1645";2011-05-05;7376.96
"1646";2011-05-06;7492.25
"1647";2011-05-09;7410.52
"1648";2011-05-10;7501.52
"1649";2011-05-11;7495.05
"1650";2011-05-12;7443.95
"1651";2011-05-13;7403.31
"1652";2011-05-16;7387.54
"1653";2011-05-17;7256.65
"1654";2011-05-18;7303.53
"1655";2011-05-19;7358.23
"1656";2011-05-20;7266.82
"1657";2011-05-23;7121.52
"1658";2011-05-24;7150.66
"1659";2011-05-25;7170.94
"1660";2011-05-26;7114.09
"1661";2011-05-27;7163.47
"1662";2011-05-30;7160.3
"1663";2011-05-31;7293.69
"1664";2011-06-01;7217.43
"1665";2011-06-02;7074.12
"1666";2011-06-03;7109.03
"1667";2011-06-06;7084.57
"1668";2011-06-07;7103.25
"1669";2011-06-08;7060.23
"1670";2011-06-09;7159.66
"1671";2011-06-10;7069.9
"1672";2011-06-13;7085.14
"1673";2011-06-14;7204.79
"1674";2011-06-15;7115.08
"1675";2011-06-16;7110.2
"1676";2011-06-17;7164.05
"1677";2011-06-20;7150.21
"1678";2011-06-21;7285.51
"1679";2011-06-22;7278.19
"1680";2011-06-23;7149.44
"1681";2011-06-24;7121.38
"1682";2011-06-27;7107.9
"1683";2011-06-28;7170.43
"1684";2011-06-29;7294.14
"1685";2011-06-30;7376.24
"1686";2011-07-01;7419.44
"1687";2011-07-04;7442.96
"1688";2011-07-05;7439.44
"1689";2011-07-06;7431.19
"1690";2011-07-07;7471.44
"1691";2011-07-08;7402.73
"1692";2011-07-11;7230.25
"1693";2011-07-12;7174.14
"1694";2011-07-13;7267.87
"1695";2011-07-14;7214.74
"1696";2011-07-15;7220.12
"1697";2011-07-18;7107.92
"1698";2011-07-19;7192.67
"1699";2011-07-20;7221.36
"1700";2011-07-21;7290.14
"1701";2011-07-22;7326.39
"1702";2011-07-25;7344.54
"1703";2011-07-26;7349.45
"1704";2011-07-27;7252.68
"1705";2011-07-28;7190.06
"1706";2011-07-29;7158.77
"1707";2011-08-01;6953.98
"1708";2011-08-02;6796.75
"1709";2011-08-03;6640.59
"1710";2011-08-04;6414.76
"1711";2011-08-05;6236.16
"1712";2011-08-08;5923.27
"1713";2011-08-09;5917.08
"1714";2011-08-10;5613.42
"1715";2011-08-11;5797.66
"1716";2011-08-12;5997.74
"1717";2011-08-15;6022.24
"1718";2011-08-16;5994.9
"1719";2011-08-17;5948.94
"1720";2011-08-18;5602.8
"1721";2011-08-19;5480
"1722";2011-08-22;5473.78
"1723";2011-08-23;5532.38
"1724";2011-08-24;5681.08
"1725";2011-08-25;5584.14
"1726";2011-08-26;5537.48
"1727";2011-08-29;5670.07
"1728";2011-08-30;5643.92
"1729";2011-08-31;5784.85
"1730";2011-09-01;5730.63
"1731";2011-09-02;5538.33
"1732";2011-09-05;5246.18
"1733";2011-09-06;5193.97
"1734";2011-09-07;5405.53
"1735";2011-09-08;5408.46
"1736";2011-09-09;5189.93
"1737";2011-09-12;5072.33
"1738";2011-09-13;5166.36
"1739";2011-09-14;5340.19
"1740";2011-09-15;5508.24
"1741";2011-09-16;5573.51
"1742";2011-09-19;5415.91
"1743";2011-09-20;5571.68
"1744";2011-09-21;5433.8
"1745";2011-09-22;5164.21
"1746";2011-09-23;5196.56
"1747";2011-09-26;5345.56
"1748";2011-09-27;5628.44
"1749";2011-09-28;5578.42
"1750";2011-09-29;5639.58
"1751";2011-09-30;5502.02
"1752";2011-10-03;5376.7
"1753";2011-10-04;5216.71
"1754";2011-10-05;5473.03
"1755";2011-10-06;5645.25
"1756";2011-10-07;5675.7
"1757";2011-10-10;5847.29
"1758";2011-10-11;5865.01
"1759";2011-10-12;5994.47
"1760";2011-10-13;5914.84
"1761";2011-10-14;5967.2
"1762";2011-10-17;5859.43
"1763";2011-10-18;5877.41
"1764";2011-10-19;5913.53
"1765";2011-10-20;5766.48
"1766";2011-10-21;5970.96
"1767";2011-10-24;6055.27
"1768";2011-10-25;6046.75
"1769";2011-10-26;6016.07
"1770";2011-10-27;6337.84
"1771";2011-10-28;6346.19
"1772";2011-10-31;6141.34
"1773";2011-11-01;5834.51
"1774";2011-11-02;5965.63
"1775";2011-11-03;6133.18
"1776";2011-11-04;5966.16
"1777";2011-11-07;5928.68
"1778";2011-11-08;5961.44
"1779";2011-11-09;5829.54
"1780";2011-11-10;5867.81
"1781";2011-11-11;6057.03
"1782";2011-11-14;5985.02
"1783";2011-11-15;5933.14
"1784";2011-11-16;5913.36
"1785";2011-11-17;5850.17
"1786";2011-11-18;5800.24
"1787";2011-11-21;5606
"1788";2011-11-22;5537.39
"1789";2011-11-23;5457.77
"1790";2011-11-24;5428.11
"1791";2011-11-25;5492.87
"1792";2011-11-28;5745.33
"1793";2011-11-29;5799.91
"1794";2011-11-30;6088.84
"1795";2011-12-01;6035.88
"1796";2011-12-02;6080.68
"1797";2011-12-05;6106.09
"1798";2011-12-06;6028.82
"1799";2011-12-07;5994.73
"1800";2011-12-08;5874.44
"1801";2011-12-09;5986.71
"1802";2011-12-12;5785.43
"1803";2011-12-13;5774.26
"1804";2011-12-14;5675.14
"1805";2011-12-15;5730.62
"1806";2011-12-16;5701.78
"1807";2011-12-19;5670.71
"1808";2011-12-20;5847.03
"1809";2011-12-21;5791.53
"1810";2011-12-22;5852.18
"1811";2011-12-23;5878.93
"1812";2011-12-26;NA
"1813";2011-12-27;5889.76
"1814";2011-12-28;5771.27
"1815";2011-12-29;5848.78
"1816";2011-12-30;5898.35
"1817";2012-01-02;6075.52
"1818";2012-01-03;6166.57
"1819";2012-01-04;6111.55
"1820";2012-01-05;6095.99
"1821";2012-01-06;6057.92
"1822";2012-01-09;6017.23
"1823";2012-01-10;6162.98
"1824";2012-01-11;6152.34
"1825";2012-01-12;6179.21
"1826";2012-01-13;6143.08
"1827";2012-01-16;6220.01
"1828";2012-01-17;6332.93
"1829";2012-01-18;6354.57
"1830";2012-01-19;6416.26
"1831";2012-01-20;6404.39
"1832";2012-01-23;6436.62
"1833";2012-01-24;6419.22
"1834";2012-01-25;6421.85
"1835";2012-01-26;6539.85
"1836";2012-01-27;6511.98
"1837";2012-01-30;6444.45
"1838";2012-01-31;6458.91
"1839";2012-02-01;6616.64
"1840";2012-02-02;6655.63
"1841";2012-02-03;6766.67
"1842";2012-02-06;6764.83
"1843";2012-02-07;6754.2
"1844";2012-02-08;6748.76
"1845";2012-02-09;6788.8
"1846";2012-02-10;6692.96
"1847";2012-02-13;6738.47
"1848";2012-02-14;6728.19
"1849";2012-02-15;6757.94
"1850";2012-02-16;6751.96
"1851";2012-02-17;6848.03
"1852";2012-02-20;6948.25
"1853";2012-02-21;6908.18
"1854";2012-02-22;6843.87
"1855";2012-02-23;6809.46
"1856";2012-02-24;6864.43
"1857";2012-02-27;6849.6
"1858";2012-02-28;6887.63
"1859";2012-02-29;6856.08
"1860";2012-03-01;6941.77
"1861";2012-03-02;6921.37
"1862";2012-03-05;6866.46
"1863";2012-03-06;6633.11
"1864";2012-03-07;6671.11
"1865";2012-03-08;6834.54
"1866";2012-03-09;6880.21
"1867";2012-03-12;6901.35
"1868";2012-03-13;6995.91
"1869";2012-03-14;7079.42
"1870";2012-03-15;7144.45
"1871";2012-03-16;7157.82
"1872";2012-03-19;7154.22
"1873";2012-03-20;7054.94
"1874";2012-03-21;7071.32
"1875";2012-03-22;6981.26
"1876";2012-03-23;6995.62
"1877";2012-03-26;7079.23
"1878";2012-03-27;7078.9
"1879";2012-03-28;6998.8
"1880";2012-03-29;6875.15
"1881";2012-03-30;6946.83
"1882";2012-04-02;7056.65
"1883";2012-04-03;6982.28
"1884";2012-04-04;6784.06
"1885";2012-04-05;6775.26
"1886";2012-04-06;NA
"1887";2012-04-09;NA
"1888";2012-04-10;6606.43
"1889";2012-04-11;6674.73
"1890";2012-04-12;6743.24
"1891";2012-04-13;6583.9
"1892";2012-04-16;6625.19
"1893";2012-04-17;6801
"1894";2012-04-18;6732.03
"1895";2012-04-19;6671.22
"1896";2012-04-20;6750.12
"1897";2012-04-23;6523
"1898";2012-04-24;6590.41
"1899";2012-04-25;6704.5
"1900";2012-04-26;6739.9
"1901";2012-04-27;6801.32
"1902";2012-04-30;6761.19
"1903";2012-05-01;NA
"1904";2012-05-02;6710.77
"1905";2012-05-03;6694.44
"1906";2012-05-04;6561.47
"1907";2012-05-07;6569.48
"1908";2012-05-08;6444.74
"1909";2012-05-09;6475.31
"1910";2012-05-10;6518
"1911";2012-05-11;6579.93
"1912";2012-05-14;6451.97
"1913";2012-05-15;6401.06
"1914";2012-05-16;6384.26
"1915";2012-05-17;6308.96
"1916";2012-05-18;6271.22
"1917";2012-05-21;6331.04
"1918";2012-05-22;6435.6
"1919";2012-05-23;6285.75
"1920";2012-05-24;6315.89
"1921";2012-05-25;6339.94
"1922";2012-05-28;6323.19
"1923";2012-05-29;6396.84
"1924";2012-05-30;6280.8
"1925";2012-05-31;6264.38
"1926";2012-06-01;6050.29
"1927";2012-06-04;5978.23
"1928";2012-06-05;5969.4
"1929";2012-06-06;6093.99
"1930";2012-06-07;6144.22
"1931";2012-06-08;6130.82
"1932";2012-06-11;6141.05
"1933";2012-06-12;6161.24
"1934";2012-06-13;6152.49
"1935";2012-06-14;6138.61
"1936";2012-06-15;6229.41
"1937";2012-06-18;6248.2
"1938";2012-06-19;6363.36
"1939";2012-06-20;6392.13
"1940";2012-06-21;6343.13
"1941";2012-06-22;6263.25
"1942";2012-06-25;6132.39
"1943";2012-06-26;6136.69
"1944";2012-06-27;6228.99
"1945";2012-06-28;6149.91
"1946";2012-06-29;6416.28
"1947";2012-07-02;6496.08
"1948";2012-07-03;6578.21
"1949";2012-07-04;6564.8
"1950";2012-07-05;6535.56
"1951";2012-07-06;6410.11
"1952";2012-07-09;6387.57
"1953";2012-07-10;6438.33
"1954";2012-07-11;6453.85
"1955";2012-07-12;6419.35
"1956";2012-07-13;6557.1
"1957";2012-07-16;6565.72
"1958";2012-07-17;6577.64
"1959";2012-07-18;6684.42
"1960";2012-07-19;6758.39
"1961";2012-07-20;6630.02
"1962";2012-07-23;6419.33
"1963";2012-07-24;6390.41
"1964";2012-07-25;6406.52
"1965";2012-07-26;6582.96
"1966";2012-07-27;6689.4
"1967";2012-07-30;6774.06
"1968";2012-07-31;6772.26
"1969";2012-08-01;6754.46
"1970";2012-08-02;6606.09
"1971";2012-08-03;6865.66
"1972";2012-08-06;6918.72
"1973";2012-08-07;6967.95
"1974";2012-08-08;6966.15
"1975";2012-08-09;6964.99
"1976";2012-08-10;6944.56
"1977";2012-08-13;6909.68
"1978";2012-08-14;6974.39
"1979";2012-08-15;6946.8
"1980";2012-08-16;6996.29
"1981";2012-08-17;7040.88
"1982";2012-08-20;7033.68
"1983";2012-08-21;7089.32
"1984";2012-08-22;7017.75
"1985";2012-08-23;6949.57
"1986";2012-08-24;6971.07
"1987";2012-08-27;7047.45
"1988";2012-08-28;7002.68
"1989";2012-08-29;7010.57
"1990";2012-08-30;6895.49
"1991";2012-08-31;6970.79
"1992";2012-09-03;7014.83
"1993";2012-09-04;6932.58
"1994";2012-09-05;6964.69
"1995";2012-09-06;7167.33
"1996";2012-09-07;7214.5
"1997";2012-09-10;7213.7
"1998";2012-09-11;7310.11
"1999";2012-09-12;7343.53
"2000";2012-09-13;7310.32
"2001";2012-09-14;7412.13
"2002";2012-09-17;7403.69
"2003";2012-09-18;7347.69
"2004";2012-09-19;7390.76
"2005";2012-09-20;7389.49
"2006";2012-09-21;7451.62
"2007";2012-09-24;7413.16
"2008";2012-09-25;7425.11
"2009";2012-09-26;7276.51
"2010";2012-09-27;7290.02
"2011";2012-09-28;7216.15
"2012";2012-10-01;7326.73
"2013";2012-10-02;7305.86
"2014";2012-10-03;7322.08
"2015";2012-10-04;7305.21
"2016";2012-10-05;7397.87
"2017";2012-10-08;7291.21
"2018";2012-10-09;7234.53
"2019";2012-10-10;7205.23
"2020";2012-10-11;7281.7
"2021";2012-10-12;7232.49
"2022";2012-10-15;7261.25
"2023";2012-10-16;7376.27
"2024";2012-10-17;7394.55
"2025";2012-10-18;7437.23
"2026";2012-10-19;7380.64
"2027";2012-10-22;7328.05
"2028";2012-10-23;7173.69
"2029";2012-10-24;7192.85
"2030";2012-10-25;7200.23
"2031";2012-10-26;7231.85
"2032";2012-10-29;7203.16
"2033";2012-10-30;7284.4
"2034";2012-10-31;7260.63
"2035";2012-11-01;7335.67
"2036";2012-11-02;7363.85
"2037";2012-11-05;7326.47
"2038";2012-11-06;7377.76
"2039";2012-11-07;7232.83
"2040";2012-11-08;7204.96
"2041";2012-11-09;7163.5
"2042";2012-11-12;7168.76
"2043";2012-11-13;7169.12
"2044";2012-11-14;7101.92
"2045";2012-11-15;7043.42
"2046";2012-11-16;6950.53
"2047";2012-11-19;7123.84
"2048";2012-11-20;7172.99
"2049";2012-11-21;7184.71
"2050";2012-11-22;7244.99
"2051";2012-11-23;7309.13
"2052";2012-11-26;7292.03
"2053";2012-11-27;7332.33
"2054";2012-11-28;7343.41
"2055";2012-11-29;7400.96
"2056";2012-11-30;7405.5
"2057";2012-12-03;7435.21
"2058";2012-12-04;7435.12
"2059";2012-12-05;7454.55
"2060";2012-12-06;7534.54
"2061";2012-12-07;7517.8
"2062";2012-12-10;7530.92
"2063";2012-12-11;7589.75
"2064";2012-12-12;7614.79
"2065";2012-12-13;7581.98
"2066";2012-12-14;7596.47
"2067";2012-12-17;7604.94
"2068";2012-12-18;7653.58
"2069";2012-12-19;7668.5
"2070";2012-12-20;7672.1
"2071";2012-12-21;7636.23
"2072";2012-12-24;NA
"2073";2012-12-25;NA
"2074";2012-12-26;NA
"2075";2012-12-27;7655.88
"2076";2012-12-28;7612.39
"2077";2012-12-31;NA
"2078";2013-01-01;NA
"2079";2013-01-02;7778.78
"2080";2013-01-03;7756.44
"2081";2013-01-04;7776.37
"2082";2013-01-07;7732.66
"2083";2013-01-08;7695.83
"2084";2013-01-09;7720.47
"2085";2013-01-10;7708.47
"2086";2013-01-11;7715.53
"2087";2013-01-14;7729.52
"2088";2013-01-15;7675.91
"2089";2013-01-16;7691.13
"2090";2013-01-17;7735.46
"2091";2013-01-18;7702.23
"2092";2013-01-21;7748.86
"2093";2013-01-22;7696.21
"2094";2013-01-23;7707.54
"2095";2013-01-24;7748.13
"2096";2013-01-25;7857.97
"2097";2013-01-28;7833
"2098";2013-01-29;7848.57
"2099";2013-01-30;7811.31
"2100";2013-01-31;7776.05
"2101";2013-02-01;7833.39
"2102";2013-02-04;7638.23
"2103";2013-02-05;7664.66
"2104";2013-02-06;7581.18
"2105";2013-02-07;7590.85
"2106";2013-02-08;7652.14
"2107";2013-02-11;7633.74
"2108";2013-02-12;7660.19
"2109";2013-02-13;7711.89
"2110";2013-02-14;7631.19
"2111";2013-02-15;7593.51
"2112";2013-02-18;7628.73
"2113";2013-02-19;7752.45
"2114";2013-02-20;7728.9
"2115";2013-02-21;7583.57
"2116";2013-02-22;7661.91
"2117";2013-02-25;7773.19
"2118";2013-02-26;7597.11
"2119";2013-02-27;7675.83
"2120";2013-02-28;7741.7
"2121";2013-03-01;7708.16
"2122";2013-03-04;7691.68
"2123";2013-03-05;7870.31
"2124";2013-03-06;7919.33
"2125";2013-03-07;7939.77
"2126";2013-03-08;7986.47
"2127";2013-03-11;7984.29
"2128";2013-03-12;7966.12
"2129";2013-03-13;7970.91
"2130";2013-03-14;8058.37
"2131";2013-03-15;8042.85
"2132";2013-03-18;8010.7
"2133";2013-03-19;7947.79
"2134";2013-03-20;8001.97
"2135";2013-03-21;7932.51
"2136";2013-03-22;7911.35
"2137";2013-03-25;7870.9
"2138";2013-03-26;7879.67
"2139";2013-03-27;7789.09
"2140";2013-03-28;7795.31
"2141";2013-03-29;NA
"2142";2013-04-01;NA
"2143";2013-04-02;7943.87
"2144";2013-04-03;7874.75
"2145";2013-04-04;7817.39
"2146";2013-04-05;7658.75
"2147";2013-04-08;7662.64
"2148";2013-04-09;7637.51
"2149";2013-04-10;7810.63
"2150";2013-04-11;7871.63
"2151";2013-04-12;7744.77
"2152";2013-04-15;7712.63
"2153";2013-04-16;7682.58
"2154";2013-04-17;7503.03
"2155";2013-04-18;7473.73
"2156";2013-04-19;7459.96
"2157";2013-04-22;7478.11
"2158";2013-04-23;7658.21
"2159";2013-04-24;7759.03
"2160";2013-04-25;7832.86
"2161";2013-04-26;7814.76
"2162";2013-04-29;7873.5
"2163";2013-04-30;7913.71
"2164";2013-05-01;NA
"2165";2013-05-02;7961.71
"2166";2013-05-03;8122.29
"2167";2013-05-06;8112.08
"2168";2013-05-07;8181.78
"2169";2013-05-08;8249.71
"2170";2013-05-09;8262.55
"2171";2013-05-10;8278.59
"2172";2013-05-13;8279.29
"2173";2013-05-14;8339.11
"2174";2013-05-15;8362.42
"2175";2013-05-16;8369.87
"2176";2013-05-17;8398
"2177";2013-05-20;8455.83
"2178";2013-05-21;8472.2
"2179";2013-05-22;8530.89
"2180";2013-05-23;8351.98
"2181";2013-05-24;8305.32
"2182";2013-05-27;8383.3
"2183";2013-05-28;8480.87
"2184";2013-05-29;8336.58
"2185";2013-05-30;8400.2
"2186";2013-05-31;8348.84
"2187";2013-06-03;8285.8
"2188";2013-06-04;8295.96
"2189";2013-06-05;8196.18
"2190";2013-06-06;8098.81
"2191";2013-06-07;8254.68
"2192";2013-06-10;8307.69
"2193";2013-06-11;8222.46
"2194";2013-06-12;8143.27
"2195";2013-06-13;8095.39
"2196";2013-06-14;8127.96
"2197";2013-06-17;8215.73
"2198";2013-06-18;8229.51
"2199";2013-06-19;8197.08
"2200";2013-06-20;7928.48
"2201";2013-06-21;7789.24
"2202";2013-06-24;7692.45
"2203";2013-06-25;7811.3
"2204";2013-06-26;7940.99
"2205";2013-06-27;7990.75
"2206";2013-06-28;7959.22
"2207";2013-07-01;7983.92
"2208";2013-07-02;7910.77
"2209";2013-07-03;7829.32
"2210";2013-07-04;7994.31
"2211";2013-07-05;7806
"2212";2013-07-08;7968.54
"2213";2013-07-09;8057.75
"2214";2013-07-10;8066.48
"2215";2013-07-11;8158.8
"2216";2013-07-12;8212.77
"2217";2013-07-15;8234.81
"2218";2013-07-16;8201.05
"2219";2013-07-17;8254.72
"2220";2013-07-18;8337.09
"2221";2013-07-19;8331.57
"2222";2013-07-22;8331.06
"2223";2013-07-23;8314.23
"2224";2013-07-24;8379.11
"2225";2013-07-25;8298.98
"2226";2013-07-26;8244.91
"2227";2013-07-29;8259.03
"2228";2013-07-30;8271.02
"2229";2013-07-31;8275.97
"2230";2013-08-01;8410.73
"2231";2013-08-02;8406.94
"2232";2013-08-05;8398.38
"2233";2013-08-06;8299.73
"2234";2013-08-07;8260.48
"2235";2013-08-08;8318.32
"2236";2013-08-09;8338.31
"2237";2013-08-12;8359.25
"2238";2013-08-13;8415.76
"2239";2013-08-14;8438.12
"2240";2013-08-15;8376.29
"2241";2013-08-16;8391.94
"2242";2013-08-19;8366.29
"2243";2013-08-20;8300.03
"2244";2013-08-21;8285.41
"2245";2013-08-22;8397.89
"2246";2013-08-23;8416.99
"2247";2013-08-26;8435.15
"2248";2013-08-27;8242.56
"2249";2013-08-28;8157.9
"2250";2013-08-29;8194.55
"2251";2013-08-30;8103.15
"2252";2013-09-02;8243.87
"2253";2013-09-03;8180.71
"2254";2013-09-04;8195.92
"2255";2013-09-05;8234.98
"2256";2013-09-06;8275.67
"2257";2013-09-09;8276.32
"2258";2013-09-10;8446.54
"2259";2013-09-11;8495.73
"2260";2013-09-12;8494
"2261";2013-09-13;8509.42
"2262";2013-09-16;8613
"2263";2013-09-17;8596.95
"2264";2013-09-18;8636.06
"2265";2013-09-19;8694.18
"2266";2013-09-20;8675.73
"2267";2013-09-23;8635.29
"2268";2013-09-24;8664.6
"2269";2013-09-25;8665.63
"2270";2013-09-26;8664.1
"2271";2013-09-27;8661.51
"2272";2013-09-30;8594.4
"2273";2013-10-01;8689.14
"2274";2013-10-02;8629.42
"2275";2013-10-03;8597.91
"2276";2013-10-04;8622.97
"2277";2013-10-07;8591.58
"2278";2013-10-08;8555.89
"2279";2013-10-09;8516.69
"2280";2013-10-10;8685.77
"2281";2013-10-11;8724.83
"2282";2013-10-14;8723.81
"2283";2013-10-15;8804.44
"2284";2013-10-16;8846
"2285";2013-10-17;8811.98
"2286";2013-10-18;8865.1
"2287";2013-10-21;8867.22
"2288";2013-10-22;8947.46
"2289";2013-10-23;8919.86
"2290";2013-10-24;8980.63
"2291";2013-10-25;8985.74
"2292";2013-10-28;8978.65
"2293";2013-10-29;9022.04
"2294";2013-10-30;9010.27
"2295";2013-10-31;9033.92
"2296";2013-11-01;9007.83
"2297";2013-11-04;9037.23
"2298";2013-11-05;9009.11
"2299";2013-11-06;9040.87
"2300";2013-11-07;9081.03
"2301";2013-11-08;9078.28
"2302";2013-11-11;9107.86
"2303";2013-11-12;9076.48
"2304";2013-11-13;9054.83
"2305";2013-11-14;9149.66
"2306";2013-11-15;9168.69
"2307";2013-11-18;9225.43
"2308";2013-11-19;9193.29
"2309";2013-11-20;9202.07
"2310";2013-11-21;9196.08
"2311";2013-11-22;9219.04
"2312";2013-11-25;9299.95
"2313";2013-11-26;9290.07
"2314";2013-11-27;9351.13
"2315";2013-11-28;9387.37
"2316";2013-11-29;9405.3
"2317";2013-12-02;9401.96
"2318";2013-12-03;9223.4
"2319";2013-12-04;9140.63
"2320";2013-12-05;9084.95
"2321";2013-12-06;9172.41
"2322";2013-12-09;9195.17
"2323";2013-12-10;9114.44
"2324";2013-12-11;9077.11
"2325";2013-12-12;9017
"2326";2013-12-13;9006.46
"2327";2013-12-16;9163.56
"2328";2013-12-17;9085.12
"2329";2013-12-18;9181.75
"2330";2013-12-19;9335.74
"2331";2013-12-20;9400.18
"2332";2013-12-23;9488.82
"2333";2013-12-24;9488.82
"2334";2013-12-25;NA
"2335";2013-12-26;NA
"2336";2013-12-27;9589.39
"2337";2013-12-30;9552.16
"2338";2013-12-31;9552.16
"2339";2014-01-01;NA
"2340";2014-01-02;9400.04
"2341";2014-01-03;9435.15
"2342";2014-01-06;9428
"2343";2014-01-07;9506.2
"2344";2014-01-08;9497.84
"2345";2014-01-09;9421.61
"2346";2014-01-10;9473.24
"2347";2014-01-13;9510.17
"2348";2014-01-14;9540.51
"2349";2014-01-15;9733.81
"2350";2014-01-16;9717.71
"2351";2014-01-17;9742.96
"2352";2014-01-20;9715.9
"2353";2014-01-21;9730.12
"2354";2014-01-22;9720.11
"2355";2014-01-23;9631.04
"2356";2014-01-24;9392.02
"2357";2014-01-27;9349.22
"2358";2014-01-28;9406.91
"2359";2014-01-29;9336.73
"2360";2014-01-30;9373.48
"2361";2014-01-31;9306.48
"2362";2014-02-03;9186.52
"2363";2014-02-04;9127.91
"2364";2014-02-05;9116.32
"2365";2014-02-06;9256.58
"2366";2014-02-07;9301.92
"2367";2014-02-10;9289.86
"2368";2014-02-11;9478.77
"2369";2014-02-12;9540
"2370";2014-02-13;9596.77
"2371";2014-02-14;9662.4
"2372";2014-02-17;9656.76
"2373";2014-02-18;9659.78
"2374";2014-02-19;9660.05
"2375";2014-02-20;9618.85
"2376";2014-02-21;9656.95
"2377";2014-02-24;9708.94
"2378";2014-02-25;9699.35
"2379";2014-02-26;9661.73
"2380";2014-02-27;9588.33
"2381";2014-02-28;9692.08
"2382";2014-03-03;9358.89
"2383";2014-03-04;9589.15
"2384";2014-03-05;9542.02
"2385";2014-03-06;9542.87
"2386";2014-03-07;9350.75
"2387";2014-03-10;9265.5
"2388";2014-03-11;9307.79
"2389";2014-03-12;9188.69
"2390";2014-03-13;9017.79
"2391";2014-03-14;9056.41
"2392";2014-03-17;9180.89
"2393";2014-03-18;9242.55
"2394";2014-03-19;9277.05
"2395";2014-03-20;9296.12
"2396";2014-03-21;9342.94
"2397";2014-03-24;9188.77
"2398";2014-03-25;9338.4
"2399";2014-03-26;9448.58
"2400";2014-03-27;9451.21
"2401";2014-03-28;9587.19
"2402";2014-03-31;9555.91
"2403";2014-04-01;9603.71
"2404";2014-04-02;9623.36
"2405";2014-04-03;9628.82
"2406";2014-04-04;9695.77
"2407";2014-04-07;9510.85
"2408";2014-04-08;9490.79
"2409";2014-04-09;9506.35
"2410";2014-04-10;9454.54
"2411";2014-04-11;9315.29
"2412";2014-04-14;9339.17
"2413";2014-04-15;9173.71
"2414";2014-04-16;9317.82
"2415";2014-04-17;9409.71
"2416";2014-04-18;NA
"2417";2014-04-21;NA
"2418";2014-04-22;9600.09
"2419";2014-04-23;9544.19
"2420";2014-04-24;9548.68
"2421";2014-04-25;9401.55
"2422";2014-04-28;9446.36
"2423";2014-04-29;9584.12
"2424";2014-04-30;9603.23
"2425";2014-05-01;NA
"2426";2014-05-02;9556.02
"2427";2014-05-05;9529.5
"2428";2014-05-06;9467.53
"2429";2014-05-07;9521.3
"2430";2014-05-08;9607.4
"2431";2014-05-09;9581.45
"2432";2014-05-12;9702.46
"2433";2014-05-13;9754.43
"2434";2014-05-14;9754.39
"2435";2014-05-15;9656.05
"2436";2014-05-16;9629.1
"2437";2014-05-19;9659.39
"2438";2014-05-20;9639.08
"2439";2014-05-21;9697.87
"2440";2014-05-22;9720.91
"2441";2014-05-23;9768.01
"2442";2014-05-26;9892.82
"2443";2014-05-27;9940.82
"2444";2014-05-28;9939.17
"2445";2014-05-29;9938.9
"2446";2014-05-30;9943.27
"2447";2014-06-02;9950.12
"2448";2014-06-03;9919.74
"2449";2014-06-04;9926.67
"2450";2014-06-05;9947.83
"2451";2014-06-06;9987.19
"2452";2014-06-09;10008.6
"2453";2014-06-10;10028.8
"2454";2014-06-11;9949.81
"2455";2014-06-12;9938.7
"2456";2014-06-13;9912.87
"2457";2014-06-16;9883.98
"2458";2014-06-17;9920.32
"2459";2014-06-18;9930.33
"2460";2014-06-19;10004
"2461";2014-06-20;9987.24
"2462";2014-06-23;9920.92
"2463";2014-06-24;9938.08
"2464";2014-06-25;9867.75
"2465";2014-06-26;9804.9
"2466";2014-06-27;9815.17
"2467";2014-06-30;9833.07
"2468";2014-07-01;9902.41
"2469";2014-07-02;9911.27
"2470";2014-07-03;10029.4
"2471";2014-07-04;10009.1
"2472";2014-07-07;9906.07
"2473";2014-07-08;9772.67
"2474";2014-07-09;9808.2
"2475";2014-07-10;9659.13
"2476";2014-07-11;9666.34
"2477";2014-07-14;9783.01
"2478";2014-07-15;9719.41
"2479";2014-07-16;9859.27
"2480";2014-07-17;9753.88
"2481";2014-07-18;9720.02
"2482";2014-07-21;9612.05
"2483";2014-07-22;9734.33
"2484";2014-07-23;9753.56
"2485";2014-07-24;9794.06
"2486";2014-07-25;9644.01
"2487";2014-07-28;9598.17
"2488";2014-07-29;9653.63
"2489";2014-07-30;9593.68
"2490";2014-07-31;9407.48
"2491";2014-08-01;9210.08
"2492";2014-08-04;9154.14
"2493";2014-08-05;9189.74
"2494";2014-08-06;9130.04
"2495";2014-08-07;9038.97
"2496";2014-08-08;9009.32
"2497";2014-08-11;9180.74
"2498";2014-08-12;9069.47
"2499";2014-08-13;9198.88
"2500";2014-08-14;9225.1
"2501";2014-08-15;9092.6
"2502";2014-08-18;9245.33
"2503";2014-08-19;9334.28
"2504";2014-08-20;9314.57
"2505";2014-08-21;9401.53
"2506";2014-08-22;9339.17
"2507";2014-08-25;9510.14
"2508";2014-08-26;9588.15
"2509";2014-08-27;9569.71
"2510";2014-08-28;9462.56
"2511";2014-08-29;9470.17
"2512";2014-09-01;9479.03
"2513";2014-09-02;9507.02
"2514";2014-09-03;9626.49
"2515";2014-09-04;9724.26
"2516";2014-09-05;9747.02
"2517";2014-09-08;9758.03
"2518";2014-09-09;9710.7
"2519";2014-09-10;9700.17
"2520";2014-09-11;9691.28
"2521";2014-09-12;9651.13
"2522";2014-09-15;9659.63
"2523";2014-09-16;9632.93
"2524";2014-09-17;9661.5
"2525";2014-09-18;9798.13
"2526";2014-09-19;9799.26
"2527";2014-09-22;9749.54
"2528";2014-09-23;9595.03
"2529";2014-09-24;9661.97
"2530";2014-09-25;9510.01
"2531";2014-09-26;9490.55
"2532";2014-09-29;9422.91
"2533";2014-09-30;9474.3
"2534";2014-10-01;9382.03
"2535";2014-10-02;9195.68
"2536";2014-10-03;NA
"2537";2014-10-06;9209.51
"2538";2014-10-07;NA
"2539";2014-10-08;NA
"2540";2014-10-09;NA
"2541";2014-10-10;NA
"2542";2014-10-13;NA
"2543";2014-10-14;NA
"2544";2014-10-15;NA
"2545";2014-10-16;NA
"2546";2014-10-17;NA
"2547";2014-10-20;NA
"2548";2014-10-21;NA
"2549";2014-10-22;NA
"2550";2014-10-27;NA
"2551";2014-10-29;NA
"2552";2014-10-30;NA
"2553";2014-10-31;NA