[DJIDX.D] DJ Europe Stoxx 50P IDX – Daily

Name: DJ Europe Stoxx 50P IDX – Daily
Creator: DBnomics

Retrieved by DBnomics on September 16, 2025 (7:32 AM)

from: 2000-01-03=4,717.78

to: 2025-09-11=4,577.67

min:: 1,614.75

max:: 5,183.24

avg:: 3,207.97

σ:: 690.323

Apply filters

Trim NA Values

Loading chart

Period	Value	[OBS_STATUS]
2000-01-03	4717.78
2000-01-04	4503.83
2000-01-05	4384.27
2000-01-06	4342.51
2000-01-07	4452.51
2000-01-10	4511.64
2000-01-11	4462.6
2000-01-12	4463.38
2000-01-13	4494.46
2000-01-14	4626.11
2000-01-17	4688.63
2000-01-18	4572.71
2000-01-19	4572.29
2000-01-20	4555.64
2000-01-21	4532.54
2000-01-24	4548.77
2000-01-25	4477.04
2000-01-26	4550.59
2000-01-27	4636.3
2000-01-28	4625.31
2000-01-31	4522.42
2000-02-01	4631.64
2000-02-02	4695.44
2000-02-03	4762.85
2000-02-04	4776.18
2000-02-07	4730.16
2000-02-08	4850
2000-02-09	4844.38
2000-02-10	4850.72
2000-02-11	4849.45
2000-02-14	4783.46
2000-02-15	4673.96
2000-02-16	4737.56
2000-02-17	4775.55
2000-02-18	4743.92
2000-02-21	4698.76
2000-02-22	4694.35
2000-02-23	4754.07
2000-02-24	4764.73
2000-02-25	4871.21
2000-02-28	4811.53
2000-02-29	4879.79
2000-03-01	4920.41
2000-03-02	5070.8
2000-03-03	5133.37
2000-03-06	5156.72
2000-03-07	5111.09
2000-03-08	5077.63
2000-03-09	5072.44
2000-03-10	5129.98
2000-03-13	4998.94
2000-03-14	4993.75
2000-03-15	4867.99
2000-03-16	4933.87
2000-03-17	4989.04
2000-03-20	5052.07
2000-03-21	5052.41
2000-03-22	5070.28
2000-03-23	5060.13
2000-03-24	5166.01
2000-03-27	5136.44
2000-03-28	5153.23
2000-03-29	5161.21
2000-03-30	5025.55
2000-03-31	5059.11
2000-04-03	4965.25
2000-04-04	4974.32
2000-04-05	4833.99
2000-04-06	4972.59
2000-04-07	5046.74
2000-04-10	5041.81
2000-04-11	4939.22
2000-04-12	4940.81
2000-04-13	4951.86
2000-04-14	4794.12
2000-04-17	4735.5
2000-04-18	4819.17
2000-04-19	4896.06
2000-04-20	4906.21
2000-04-25	4951.56
2000-04-26	5005.88
2000-04-27	4988.86
2000-04-28	5093.19
2000-05-02	5183.24
2000-05-03	5086.53
2000-05-04	5061.91
2000-05-05	5093
2000-05-08	5038.09
2000-05-09	4927.23
2000-05-10	4815.4
2000-05-11	4929.09
2000-05-12	4997.42
2000-05-15	4923.59
2000-05-16	5056.75
2000-05-17	4978.72
2000-05-18	4984.43
2000-05-19	4823.66
2000-05-22	4727.06
2000-05-23	4760.48
2000-05-24	4708.12
2000-05-25	4822.82
2000-05-26	4768.69
2000-05-29	4827.81
2000-05-30	4912.75
2000-05-31	4941.81
2000-06-02	5155.78
2000-06-05	5083.87
2000-06-06	5054.82
2000-06-07	5018.03
2000-06-08	5023.29
2000-06-09	5021.66
2000-06-13	5023.02
2000-06-14	5094.02
2000-06-15	5053.35
2000-06-16	5016.79
2000-06-19	4982.56
2000-06-20	5039.83
2000-06-21	5003.09
2000-06-22	4977.77
2000-06-23	4971.56
2000-06-26	4950.44
2000-06-27	4915.14
2000-06-28	4922.25
2000-06-29	4772.88
2000-06-30	4832.67
2000-07-03	4927.47
2000-07-04	4912.1
2000-07-05	4875.81
2000-07-06	4897.99
2000-07-07	5003.96
2000-07-10	4995.17
2000-07-11	4977.48
2000-07-12	5010.51
2000-07-13	5042.51
2000-07-14	5041.5
2000-07-17	5079.57
2000-07-18	5024.52
2000-07-19	5034.7
2000-07-20	5049.29
2000-07-21	4946.35
2000-07-24	4963.07
2000-07-25	4943.47
2000-07-26	4945.32
2000-07-27	4848.32
2000-07-28	4823.74
2000-07-31	4876.18
2000-08-01	4867.75
2000-08-02	4881.61
2000-08-03	4827.92
2000-08-04	4872.2
2000-08-07	4898.08
2000-08-08	4913.31
2000-08-09	4961.61
2000-08-10	4942.6
2000-08-11	4957.04
2000-08-14	4989.39
2000-08-15	4972.05
2000-08-16	4999.53
2000-08-17	4975.62
2000-08-18	4979.16
2000-08-21	4982.17
2000-08-22	5001.74
2000-08-23	5005.37
2000-08-24	4972.74
2000-08-25	4995.44
2000-08-28	5014.84
2000-08-29	4999.74
2000-08-30	4990.58
2000-08-31	5018.07
2000-09-01	5120.07
2000-09-04	5182.37
2000-09-05	5135.8
2000-09-06	5128.72
2000-09-07	5148.94
2000-09-08	5058.53
2000-09-11	5060
2000-09-12	5040.71
2000-09-13	4972.66
2000-09-14	5015.83
2000-09-15	4995.17
2000-09-18	4976.57
2000-09-19	4980
2000-09-20	4909.04
2000-09-21	4822.19
2000-09-22	4805.67
2000-09-25	4848.93
2000-09-26	4795.05
2000-09-27	4812.63
2000-09-28	4783.47
2000-09-29	4780.34
2000-10-02	4815.58
2000-10-03	4857.14
2000-10-04	4835.6
2000-10-05	4874.83
2000-10-06	4854.93
2000-10-09	4746.21
2000-10-10	4764.61
2000-10-11	4662.77
2000-10-12	4717.49
2000-10-13	4758.25
2000-10-16	4787.2
2000-10-17	4732.8
2000-10-18	4698.49
2000-10-19	4829.09
2000-10-20	4845.27
2000-10-23	4888
2000-10-24	4991.94
2000-10-25	4927.99
2000-10-26	4873.97
2000-10-27	4906.85
2000-10-30	4919.18
2000-10-31	4953.59
2000-11-01	4950.1
2000-11-02	4920.69
2000-11-03	4900.12
2000-11-06	4878.84
2000-11-07	4906.29
2000-11-08	4892.27
2000-11-09	4845.94
2000-11-10	4780.19
2000-11-13	4712.89
2000-11-14	4851.15
2000-11-15	4883.5
2000-11-16	4855.72
2000-11-17	4837.6
2000-11-20	4751
2000-11-21	4797.19
2000-11-22	4669.77
2000-11-23	4732.55
2000-11-24	4809.69
2000-11-27	4821.25
2000-11-28	4738.26
2000-11-29	4724.78
2000-11-30	4622.32
2000-12-01	4681.24
2000-12-04	4621.97
2000-12-05	4763.68
2000-12-06	4708.9
2000-12-07	4710.57
2000-12-08	4730.09
2000-12-11	4838.51
2000-12-12	4821.88
2000-12-13	4806.9
2000-12-14	4702.25
2000-12-15	4609.63
2000-12-18	4647.4
2000-12-19	4695.12
2000-12-20	4522.6
2000-12-21	4466.18
2000-12-22	4463.82
2000-12-27	4533.69
2000-12-28	4571.42
2000-12-29	4557.13
2001-01-02	4492.27
2001-01-03	4456.97
2001-01-04	4534.1
2001-01-05	4503.22
2001-01-08	4472.02
2001-01-09	4407.57
2001-01-10	4370.04
2001-01-11	4440.23
2001-01-12	4473.11
2001-01-15	4509.72
2001-01-16	4441.45
2001-01-17	4553.57
2001-01-18	4530.89
2001-01-19	4499.88
2001-01-22	4504.35
2001-01-23	4502.22
2001-01-24	4554.82
2001-01-25	4567.42
2001-01-26	4557.22
2001-01-29	4571.37
2001-01-30	4541.96
2001-01-31	4560.03
2001-02-01	4493.01
2001-02-02	4474.62
2001-02-05	4483.2
2001-02-06	4507.69
2001-02-07	4436
2001-02-08	4440.71
2001-02-09	4373.05
2001-02-12	4408.62
2001-02-13	4421.06
2001-02-14	4360.04
2001-02-15	4416.54
2001-02-16	4304.89
2001-02-19	4284.23
2001-02-20	4235.92
2001-02-21	4190.02
2001-02-22	4181.37
2001-02-23	4091.13
2001-02-26	4105.66
2001-02-27	4130.56
2001-02-28	4105.66
2001-03-01	4076.41
2001-03-02	4087.01
2001-03-05	4147.94
2001-03-06	4207.52
2001-03-07	4197.72
2001-03-08	4181.21
2001-03-09	4129.24
2001-03-12	4020.29
2001-03-13	3995.75
2001-03-14	3941.76
2001-03-15	4032.98
2001-03-16	3924.25
2001-03-19	3889.43
2001-03-20	3958.42
2001-03-21	3896.7
2001-03-22	3729.63
2001-03-23	3809.77
2001-03-26	3950.7
2001-03-27	4050.47
2001-03-28	3980.81
2001-03-29	3980.12
2001-03-30	4004.89
2001-04-02	3989.42
2001-04-03	3853.9
2001-04-04	3872.15
2001-04-05	3957.49
2001-04-06	3952.27
2001-04-09	4024.15
2001-04-10	4141.14
2001-04-11	4158.04
2001-04-12	4147.74
2001-04-17	4126.01
2001-04-18	4224.94
2001-04-19	4215.72
2001-04-20	4169.47
2001-04-23	4145.9
2001-04-24	4165.31
2001-04-25	4156.93
2001-04-26	4179.16
2001-04-27	4242.42
2001-04-30	4277.26
2001-05-02	4233.05
2001-05-03	4141.18
2001-05-04	4191.6
2001-05-07	4222.48
2001-05-08	4215.08
2001-05-09	4197.12
2001-05-10	4287.13
2001-05-11	4262.99
2001-05-14	4169.59
2001-05-15	4230.85
2001-05-16	4237.31
2001-05-17	4280.65
2001-05-18	4322.56
2001-05-21	4348.93
2001-05-22	4377.09
2001-05-23	4377.04
2001-05-24	4343.28
2001-05-25	4315.19
2001-05-28	4319.13
2001-05-29	4297.83
2001-05-30	4238.45
2001-05-31	4245.98
2001-06-01	4246.88
2001-06-04	4269.11
2001-06-05	4315.21
2001-06-06	4276.96
2001-06-07	4373.48
2001-06-08	4257.93
2001-06-11	4220.39
2001-06-12	4119.24
2001-06-13	4157.86
2001-06-14	4097.17
2001-06-15	4073.77
2001-06-18	4017.01
2001-06-19	4033.89
2001-06-20	4029.07
2001-06-21	4030.48
2001-06-22	4032.99
2001-06-25	4031.98
2001-06-26	3960.72
2001-06-27	3960.87
2001-06-28	4014.35
2001-06-29	4057.64
2001-07-02	4132.64
2001-07-03	4062.17
2001-07-04	4039.07
2001-07-05	4016.06
2001-07-06	3914.89
2001-07-09	3908.85
2001-07-10	3866.52
2001-07-11	3790.78
2001-07-12	3865.82
2001-07-13	3895.4
2001-07-16	3865.85
2001-07-17	3822.71
2001-07-18	3768.19
2001-07-19	3849.38
2001-07-20	3809.15
2001-07-23	3823.84
2001-07-24	3762.97
2001-07-25	3711.04
2001-07-26	3750.87
2001-07-27	3826.74
2001-07-30	3884.14
2001-07-31	3931.42
2001-08-01	3934.67
2001-08-02	3928
2001-08-03	3887.24
2001-08-06	3886.39
2001-08-07	3898.74
2001-08-08	3839.67
2001-08-09	3750.34
2001-08-10	3709.93
2001-08-13	3730.21
2001-08-14	3793.19
2001-08-15	3755.42
2001-08-16	3700.95
2001-08-17	3633.43
2001-08-20	3637.44
2001-08-21	3690.22
2001-08-22	3675.64
2001-08-23	3673.27
2001-08-24	3737.76
2001-08-27	3745.21
2001-08-28	3701.51
2001-08-29	3696.04
2001-08-30	3619.11
2001-08-31	3637.15
2001-09-03	3595.94
2001-09-04	3664
2001-09-05	3600.54
2001-09-06	3501.58
2001-09-07	3395.99
2001-09-10	3383.65
2001-09-11	3178.23
2001-09-12	3255.87
2001-09-13	3282.99
2001-09-14	3098.2
2001-09-17	3225.91
2001-09-18	3213.57
2001-09-19	3122.6
2001-09-20	3002.18
2001-09-21	2915.64
2001-09-24	3080.12
2001-09-25	3116.67
2001-09-26	3165.57
2001-09-27	3222.25
2001-09-28	3339.91
2001-10-01	3243.78
2001-10-02	3282.42
2001-10-03	3296.52
2001-10-04	3405.71
2001-10-05	3385.05
2001-10-08	3384.64
2001-10-09	3366.83
2001-10-10	3461.8
2001-10-11	3501.77
2001-10-12	3479.99
2001-10-15	3410.94
2001-10-16	3438.13
2001-10-17	3529.99
2001-10-18	3469.78
2001-10-19	3410.11
2001-10-22	3465.73
2001-10-23	3558.83
2001-10-24	3557.46
2001-10-25	3490.51
2001-10-26	3583.65
2001-10-29	3497.07
2001-10-30	3411.62
2001-10-31	3465.74
2001-11-01	3492.22
2001-11-02	3504.18
2001-11-05	3591.31
2001-11-06	3584.8
2001-11-07	3614.8
2001-11-08	3681.7
2001-11-09	3643.93
2001-11-12	3554.57
2001-11-13	3684.26
2001-11-14	3651.45
2001-11-15	3643.01
2001-11-16	3678.16
2001-11-19	3712.03
2001-11-20	3674.17
2001-11-21	3681.83
2001-11-22	3712.38
2001-11-23	3689.25
2001-11-26	3682.13
2001-11-27	3632.01
2001-11-28	3582.19
2001-11-29	3575.46
2001-11-30	3571.25
2001-12-03	3555.83
2001-12-04	3607.46
2001-12-05	3714.78
2001-12-06	3722.09
2001-12-07	3681.68
2001-12-10	3622.85
2001-12-11	3633.37
2001-12-12	3594.14
2001-12-13	3537.28
2001-12-14	3505.4
2001-12-17	3598.45
2001-12-18	3592.76
2001-12-19	3554.32
2001-12-20	3537.34
2001-12-21	3616.8
2001-12-24	3622.85
2001-12-27	3686.23
2001-12-28	3706.93
2002-01-02	3627.81
2002-01-03	3699.09
2002-01-04	3702.66
2002-01-07	3657.63
2002-01-08	3620.8
2002-01-09	3609.55
2002-01-10	3574.92
2002-01-11	3605.07
2002-01-14	3508.62
2002-01-15	3550.33
2002-01-16	3513.25
2002-01-17	3557.21
2002-01-18	3547.58
2002-01-21	3524.2
2002-01-22	3524.83
2002-01-23	3570.6
2002-01-24	3623.92
2002-01-25	3609.5
2002-01-28	3644.36
2002-01-29	3583.29
2002-01-30	3541.32
2002-01-31	3584.17
2002-02-01	3604.59
2002-02-04	3555.49
2002-02-05	3484.05
2002-02-06	3445.67
2002-02-07	3493.28
2002-02-08	3485.57
2002-02-11	3522.39
2002-02-12	3516.34
2002-02-13	3544.94
2002-02-14	3585.72
2002-02-15	3547.68
2002-02-18	3532.9
2002-02-19	3457.37
2002-02-20	3427.57
2002-02-21	3474.57
2002-02-22	3435.2
2002-02-25	3489.66
2002-02-26	3511.17
2002-02-27	3565.08
2002-02-28	3552.11
2002-03-01	3593.43
2002-03-04	3668.03
2002-03-05	3647.11
2002-03-06	3656.68
2002-03-07	3673.45
2002-03-08	3703.14
2002-03-11	3679.05
2002-03-12	3652.57
2002-03-13	3651.81
2002-03-14	3646.49
2002-03-15	3682.69
2002-03-18	3697.76
2002-03-19	3707.12
2002-03-20	3663.57
2002-03-21	3643.52
2002-03-22	3660.82
2002-03-25	3627.04
2002-03-26	3633.78
2002-03-27	3646.49
2002-03-28	3695.24
2002-04-02	3666.67
2002-04-03	3663.84
2002-04-04	3623.6
2002-04-05	3621.4
2002-04-08	3568.66
2002-04-09	3571.03
2002-04-10	3604.44
2002-04-11	3532.49
2002-04-12	3546.28
2002-04-15	3581.44
2002-04-16	3648.56
2002-04-17	3648.61
2002-04-18	3619.67
2002-04-19	3615.29
2002-04-22	3583.72
2002-04-23	3567.87
2002-04-24	3554.74
2002-04-25	3526.47
2002-04-26	3500.8
2002-04-29	3489.15
2002-04-30	3510
2002-05-02	3496.89
2002-05-03	3466.61
2002-05-06	3453.85
2002-05-07	3412.71
2002-05-08	3495.14
2002-05-09	3488.68
2002-05-10	3438.11
2002-05-13	3468.81
2002-05-14	3526.07
2002-05-15	3547.44
2002-05-16	3531.89
2002-05-17	3495.31
2002-05-20	3472.48
2002-05-21	3474.91
2002-05-22	3420.57
2002-05-23	3430.62
2002-05-24	3433.43
2002-05-27	3433.12
2002-05-28	3385.95
2002-05-29	3374.06
2002-05-30	3317.5
2002-05-31	3357.7
2002-06-03	3330.24
2002-06-04	3259.64
2002-06-05	3233.41
2002-06-06	3209.21
2002-06-07	3162.7
2002-06-10	3170.07
2002-06-11	3206.74
2002-06-12	3124.29
2002-06-13	3083.62
2002-06-14	3012.44
2002-06-17	3129.91
2002-06-18	3106.54
2002-06-19	3049.09
2002-06-20	2983.83
2002-06-21	2972.55
2002-06-24	2890.49
2002-06-25	2970.83
2002-06-26	2906.6
2002-06-27	2949.84
2002-06-28	3060.91
2002-07-01	3073.07
2002-07-02	2964.99
2002-07-03	2879.64
2002-07-04	2956.95
2002-07-05	3087.37
2002-07-08	3072.9
2002-07-09	3035.91
2002-07-10	2925.91
2002-07-11	2818.14
2002-07-12	2886.3
2002-07-15	2709.22
2002-07-16	2658.02
2002-07-17	2760.66
2002-07-18	2791.9
2002-07-19	2635.29
2002-07-22	2500.39
2002-07-23	2449.99
2002-07-24	2433.39
2002-07-25	2542.78
2002-07-26	2589.54
2002-07-29	2748.23
2002-07-30	2720.82
2002-07-31	2736.98
2002-08-01	2602.86
2002-08-02	2605.55
2002-08-05	2526.33
2002-08-06	2653.89
2002-08-07	2607.78
2002-08-08	2734.5
2002-08-09	2779.89
2002-08-12	2699.66
2002-08-13	2731.44
2002-08-14	2650.65
2002-08-15	2743.35
2002-08-16	2762.48
2002-08-19	2846.8
2002-08-20	2793.88
2002-08-21	2814.41
2002-08-22	2867.61
2002-08-23	2822.07
2002-08-26	2793.29
2002-08-27	2852.49
2002-08-28	2728.88
2002-08-29	2675.79
2002-08-30	2709.45
2002-09-02	2652.2
2002-09-03	2526.98
2002-09-04	2547.81
2002-09-05	2539.74
2002-09-06	2637.71
2002-09-09	2597.78
2002-09-10	2667.07
2002-09-11	2722.45
2002-09-12	2610.28
2002-09-13	2554.72
2002-09-16	2554.78
2002-09-17	2528.66
2002-09-18	2428.54
2002-09-19	2383.99
2002-09-20	2387.82
2002-09-23	2299.65
2002-09-24	2274.6
2002-09-25	2313.22
2002-09-26	2438.76
2002-09-27	2442.79
2002-09-30	2314.96
2002-10-01	2367.95
2002-10-02	2458.93
2002-10-03	2421.14
2002-10-04	2355.89
2002-10-07	2331.17
2002-10-08	2288.13
2002-10-09	2277
2002-10-10	2341.03
2002-10-11	2457.24
2002-10-14	2431.72
2002-10-15	2585.73
2002-10-16	2536.71
2002-10-17	2624.95
2002-10-18	2606.39
2002-10-21	2603.57
2002-10-22	2573.91
2002-10-23	2486.17
2002-10-24	2558.81
2002-10-25	2547.01
2002-10-28	2574.72
2002-10-29	2459.87
2002-10-30	2525.42
2002-10-31	2561.29
2002-11-01	2522.49
2002-11-04	2612.67
2002-11-05	2627.21
2002-11-06	2590.78
2002-11-07	2537.58
2002-11-08	2510.15
2002-11-11	2496.83
2002-11-12	2534.32
2002-11-13	2518.14
2002-11-14	2568.13
2002-11-15	2589.33
2002-11-18	2613.67
2002-11-19	2603.89
2002-11-20	2661.16
2002-11-21	2684.91
2002-11-22	2681.03
2002-11-25	2656
2002-11-26	2596.03
2002-11-27	2661.16
2002-11-28	2676.72
2002-11-29	2663.49
2002-12-02	2664.32
2002-12-03	2605.49
2002-12-04	2585.75
2002-12-05	2552.92
2002-12-06	2542
2002-12-09	2485.48
2002-12-10	2494.31
2002-12-11	2524.56
2002-12-12	2484.22
2002-12-13	2449.89
2002-12-16	2533.69
2002-12-17	2494.12
2002-12-18	2442.04
2002-12-19	2432.36
2002-12-20	2456.29
2002-12-23	2473.57
2002-12-27	2381.56
2002-12-30	2407.87
2003-01-02	2502.25
2003-01-03	2517.57
2003-01-06	2530.74
2003-01-07	2504.27
2003-01-08	2471.41
2003-01-09	2484.26
2003-01-10	2487.11
2003-01-13	2481.01
2003-01-14	2492.37
2003-01-15	2456.18
2003-01-16	2447.89
2003-01-17	2382.52
2003-01-20	2337.76
2003-01-21	2315.19
2003-01-22	2268.49
2003-01-23	2253.87
2003-01-24	2226.37
2003-01-27	2145.49
2003-01-28	2159.8
2003-01-29	2181.09
2003-01-30	2234.26
2003-01-31	2237.74
2003-02-03	2282.2
2003-02-04	2205.14
2003-02-05	2260.56
2003-02-06	2190.75
2003-02-07	2170.72
2003-02-10	2162.64
2003-02-11	2223.01
2003-02-12	2177.13
2003-02-13	2165.35
2003-02-14	2212.86
2003-02-17	2254.33
2003-02-18	2277.58
2003-02-19	2209.76
2003-02-20	2195.62
2003-02-21	2220.08
2003-02-24	2196.99
2003-02-25	2136.24
2003-02-26	2113.7
2003-02-27	2129.87
2003-02-28	2165.44
2003-03-03	2171.99
2003-03-04	2126.15
2003-03-05	2105.19
2003-03-06	2083.99
2003-03-07	2036.91
2003-03-10	1981.83
2003-03-11	1985.66
2003-03-12	1909.05
2003-03-13	2036.09
2003-03-14	2126.97
2003-03-17	2202.87
2003-03-18	2207.02
2003-03-19	2236.22
2003-03-20	2226.2
2003-03-21	2308.29
2003-03-24	2204.38
2003-03-25	2237.92
2003-03-26	2236.14
2003-03-27	2189.88
2003-03-28	2181.87
2003-03-31	2098.89
2003-04-01	2138.11
2003-04-02	2207.1
2003-04-03	2234.11
2003-04-04	2261.38
2003-04-07	2345.14
2003-04-08	2307.86
2003-04-09	2304.21
2003-04-10	2257.04
2003-04-11	2272.93
2003-04-14	2300.76
2003-04-15	2340.81
2003-04-16	2304.27
2003-04-17	2322.15
2003-04-22	2338.9
2003-04-23	2368.78
2003-04-24	2323.19
2003-04-25	2289.97
2003-04-28	2352.61
2003-04-29	2326.07
2003-04-30	2318.54
2003-05-02	2324.69
2003-05-05	2335.71
2003-05-06	2365.61
2003-05-07	2338.84
2003-05-08	2272.89
2003-05-09	2295.76
2003-05-12	2295.74
2003-05-13	2305.02
2003-05-14	2304.9
2003-05-15	2344.26
2003-05-16	2342.48
2003-05-19	2262
2003-05-20	2272.27
2003-05-21	2243.17
2003-05-22	2280.16
2003-05-23	2255.2
2003-05-26	2245.8
2003-05-27	2263.98
2003-05-28	2318.88
2003-05-29	2320.29
2003-05-30	2315.49
2003-06-02	2370.11
2003-06-03	2354.77
2003-06-04	2380.76
2003-06-05	2355.91
2003-06-06	2408.18
2003-06-09	2375.02
2003-06-10	2393.02
2003-06-11	2430.08
2003-06-12	2448.56
2003-06-13	2406.99
2003-06-16	2450.53
2003-06-17	2474.92
2003-06-18	2501.91
2003-06-19	2454.9
2003-06-20	2476.21
2003-06-23	2434.49
2003-06-24	2430
2003-06-25	2432.19
2003-06-26	2431.26
2003-06-27	2426.84
2003-06-30	2395.47	P
2003-07-01	2340.46
2003-07-02	2385.58
2003-07-03	2401.28
2003-07-04	2392.6
2003-07-07	2449.85
2003-07-08	2440.5
2003-07-09	2423.07
2003-07-10	2398.31
2003-07-11	2429.83
2003-07-14	2463.67
2003-07-15	2441.95
2003-07-16	2430.99
2003-07-17	2408.39
2003-07-18	2403.98
2003-07-21	2380.57
2003-07-22	2396.21
2003-07-23	2388.93
2003-07-24	2436.66
2003-07-25	2407.11
2003-07-28	2438.86
2003-07-29	2427.56
2003-07-30	2444.03
2003-07-31	2474.07
2003-08-01	2431.73
2003-08-04	2412.55
2003-08-05	2431.61
2003-08-06	2394.23
2003-08-07	2405.42
2003-08-08	2429.5
2003-08-11	2440.51
2003-08-12	2456.08
2003-08-13	2451.94
2003-08-14	2494.06
2003-08-15	2496.71
2003-08-18	2523.01
2003-08-19	2518.1
2003-08-20	2504.69
2003-08-21	2526.2
2003-08-22	2531.15
2003-08-25	2510.49
2003-08-26	2489.53
2003-08-27	2510.94
2003-08-28	2518.76
2003-08-29	2479.57
2003-09-01	2515.17
2003-09-02	2523.73
2003-09-03	2561.27
2003-09-04	2561.34
2003-09-05	2541.79
2003-09-08	2562.22
2003-09-09	2528.53
2003-09-10	2513.78
2003-09-11	2517.12
2003-09-12	2498.07
2003-09-15	2505.63
2003-09-16	2537.01
2003-09-17	2539.84
2003-09-18	2559.73
2003-09-19	2531.26
2003-09-22	2487.6
2003-09-23	2477.39
2003-09-24	2476.16
2003-09-25	2466.38
2003-09-26	2445.34
2003-09-29	2431.08
2003-09-30	2386.92
2003-10-01	2427.06
2003-10-02	2440.53
2003-10-03	2504.33
2003-10-06	2482.17
2003-10-07	2461.16
2003-10-08	2457.19
2003-10-09	2508.57
2003-10-10	2489.91
2003-10-13	2537.09
2003-10-14	2527
2003-10-15	2542.52
2003-10-16	2535.18
2003-10-17	2528.18
2003-10-20	2529.52
2003-10-21	2532.77
2003-10-22	2489.46
2003-10-23	2468.25
2003-10-24	2461.65
2003-10-27	2484.02
2003-10-28	2507.64
2003-10-29	2515.76
2003-10-30	2534.69
2003-10-31	2537.84
2003-11-03	2581.46
2003-11-04	2567.26
2003-11-05	2553.35
2003-11-06	2568.37
2003-11-07	2592.91
2003-11-10	2565.7
2003-11-11	2560.1
2003-11-12	2566.41
2003-11-13	2575.8
2003-11-14	2590.48
2003-11-17	2541.1	P
2003-11-18	2540.85
2003-11-19	2518.52
2003-11-20	2517.38
2003-11-21	2525.07
2003-11-24	2581.56
2003-11-25	2578.63
2003-11-26	2564.98
2003-11-27	2578.31
2003-11-28	2567.13
2003-12-01	2611.45
2003-12-02	2593.45
2003-12-03	2608.44
2003-12-04	2601.87
2003-12-05	2584.91
2003-12-08	2572.7
2003-12-09	2597.82
2003-12-10	2579.56
2003-12-11	2597.88
2003-12-12	2593.56
2003-12-15	2595.78
2003-12-16	2585.88
2003-12-17	2590.94
2003-12-18	2622.25
2003-12-19	2630.95
2003-12-22	2621.52
2003-12-23	2632.99
2003-12-29	2644.64
2003-12-30	2656.07
2003-12-31	2660.37
2004-01-02	2687.39
2004-01-05	2704.21
2004-01-06	2705.87
2004-01-07	2690.97
2004-01-08	2716.45
2004-01-09	2693.68
2004-01-12	2688.97
2004-01-13	2691.56
2004-01-14	2711.29
2004-01-15	2708.92
2004-01-16	2734.86
2004-01-19	2740.9
2004-01-20	2727.43
2004-01-21	2742.24
2004-01-22	2743.91
2004-01-23	2737.97
2004-01-26	2727.36
2004-01-27	2728.42
2004-01-28	2746.4
2004-01-29	2721.62
2004-01-30	2696.28
2004-02-02	2697.06
2004-02-03	2695.05
2004-02-04	2689.82
2004-02-05	2678.48
2004-02-06	2690.29
2004-02-09	2728.18
2004-02-10	2728.73
2004-02-11	2730.24
2004-02-12	2719.28
2004-02-13	2713.71
2004-02-16	2718.34
2004-02-17	2743.21
2004-02-18	2733.89
2004-02-19	2775.08
2004-02-20	2761.3
2004-02-23	2766.35
2004-02-24	2742.02
2004-02-25	2754.56
2004-02-26	2757.87
2004-02-27	2748.5
2004-03-01	2776.83
2004-03-02	2794.01
2004-03-03	2785.21
2004-03-04	2804.06
2004-03-05	2787.03
2004-03-08	2795.56
2004-03-09	2769.55
2004-03-10	2770.66
2004-03-11	2692.37
2004-03-12	2696.5
2004-03-15	2648.9
2004-03-16	2663.67
2004-03-17	2701.53
2004-03-18	2649.66
2004-03-19	2660.31
2004-03-22	2608.38
2004-03-23	2614.66
2004-03-24	2610.85
2004-03-25	2644.6
2004-03-26	2649.47
2004-03-29	2678.01
2004-03-30	2680.24
2004-03-31	2663.32
2004-04-01	2694.18
2004-04-02	2742.54
2004-04-05	2763.9
2004-04-06	2748.4
2004-04-07	2739.65
2004-04-08	2752.3
2004-04-13	2779.68
2004-04-14	2741.41
2004-04-15	2746.7
2004-04-16	2760.23
2004-04-19	2765.55
2004-04-20	2781.85
2004-04-21	2756.89
2004-04-22	2768.05
2004-04-23	2778.4
2004-04-26	2792.35
2004-04-27	2795.53
2004-04-28	2753.62
2004-04-29	2733.72
2004-04-30	2707.69
2004-05-03	2722.97
2004-05-04	2737.98
2004-05-05	2753.15
2004-05-06	2721.48
2004-05-07	2725.64
2004-05-10	2659.03
2004-05-11	2687.34
2004-05-12	2655.73
2004-05-13	2682.68
2004-05-14	2665.67
2004-05-17	2626.96
2004-05-18	2643.43
2004-05-19	2683.28
2004-05-20	2666.3
2004-05-21	2658.28
2004-05-24	2672.9
2004-05-25	2660.82
2004-05-26	2680.32
2004-05-27	2688.92
2004-05-28	2669.36
2004-06-01	2659.66
2004-06-02	2667.72
2004-06-03	2679.24
2004-06-04	2694.56
2004-06-07	2714.76
2004-06-08	2724.99
2004-06-09	2727.19
2004-06-10	2732.98
2004-06-11	2730.81
2004-06-14	2689.28
2004-06-15	2710.53
2004-06-16	2740.36
2004-06-17	2745.4
2004-06-18	2750.05
2004-06-21	2743.16
2004-06-22	2704.31
2004-06-23	2710.41
2004-06-24	2723.81
2004-06-25	2720.08
2004-06-28	2734.01
2004-06-29	2714.57
2004-06-30	2687.68
2004-07-01	2680.72
2004-07-02	2660.89
2004-07-05	2661.15
2004-07-06	2648.67
2004-07-07	2643.03
2004-07-08	2656.29
2004-07-09	2655.89
2004-07-12	2640.6
2004-07-13	2641.62
2004-07-14	2639.46
2004-07-15	2607.01
2004-07-16	2607.67
2004-07-19	2593.83
2004-07-20	2603.33
2004-07-21	2631.29
2004-07-22	2590.62
2004-07-23	2600.42
2004-07-26	2573.39
2004-07-27	2601.7
2004-07-28	2612.41
2004-07-29	2648.52
2004-07-30	2650.24
2004-08-02	2649.08
2004-08-03	2657.31
2004-08-04	2639.47
2004-08-05	2640.7
2004-08-06	2578.3
2004-08-09	2561.35
2004-08-10	2576.82
2004-08-11	2554.72
2004-08-12	2555.1
2004-08-13	2541.84
2004-08-16	2568.81
2004-08-17	2569.32
2004-08-18	2568.87
2004-08-19	2573.74
2004-08-20	2568.14
2004-08-23	2602.19
2004-08-24	2595.09
2004-08-25	2604.11
2004-08-26	2628.88
2004-08-27	2653.99
2004-08-30	2649.8
2004-08-31	2620.03
2004-09-01	2642.12
2004-09-02	2654.84
2004-09-03	2680.59
2004-09-06	2690.19
2004-09-07	2688.31
2004-09-08	2685.71
2004-09-09	2670.89
2004-09-10	2678.49
2004-09-13	2698.23
2004-09-14	2686.35
2004-09-15	2684.97
2004-09-16	2694.44
2004-09-17	2711.1
2004-09-20	2705.5
2004-09-21	2724.03
2004-09-22	2705.23
2004-09-23	2683.58
2004-09-24	2692.08
2004-09-27	2673.08
2004-09-28	2686.54
2004-09-29	2690.4
2004-09-30	2668.47
2004-10-01	2721.05
2004-10-04	2744.82
2004-10-05	2752.08
2004-10-06	2751.85
2004-10-07	2749.19
2004-10-08	2734.09
2004-10-11	2732
2004-10-12	2711.58
2004-10-13	2714.54
2004-10-14	2696.34
2004-10-15	2690.5
2004-10-18	2685.01
2004-10-19	2711.89
2004-10-20	2681.68
2004-10-21	2696.1
2004-10-22	2688.49
2004-10-25	2638.92
2004-10-26	2645.37
2004-10-27	2681.18
2004-10-28	2702.64
2004-10-29	2692.06
2004-11-01	2715.1
2004-11-02	2741.23
2004-11-03	2755.4
2004-11-04	2748.04
2004-11-05	2761.93
2004-11-08	2756.45
2004-11-09	2754.69
2004-11-10	2756.16
2004-11-11	2782.57
2004-11-12	2793.08
2004-11-15	2791.45
2004-11-16	2772.11
2004-11-17	2797.33
2004-11-18	2798.19
2004-11-19	2766.28
2004-11-22	2750.79
2004-11-23	2752.26
2004-11-24	2742.82
2004-11-25	2765.04
2004-11-26	2759.02
2004-11-29	2752.55
2004-11-30	2737.67
2004-12-01	2774.33
2004-12-02	2784.45
2004-12-03	2777.69
2004-12-06	2761.95
2004-12-07	2774.95
2004-12-08	2768.29
2004-12-09	2747.17
2004-12-10	2760.19
2004-12-13	2779.38
2004-12-14	2781.2
2004-12-15	2778.11
2004-12-16	2786.53
2004-12-17	2756.92
2004-12-20	2770.26
2004-12-21	2761.09
2004-12-22	2776.38
2004-12-23	2776.75
2004-12-27	2774.98
2004-12-28	2779.11
2004-12-29	2777.51
2004-12-30	2774.77
2005-01-03	2788.55
2005-01-04	2800.92
2005-01-05	2783.41
2005-01-06	2799.92
2005-01-07	2818.4
2005-01-10	2815.68
2005-01-11	2791.58
2005-01-12	2763.16
2005-01-13	2769.63
2005-01-14	2781.76
2005-01-17	2791.84
2005-01-18	2794.46
2005-01-19	2797.92
2005-01-20	2783.58
2005-01-21	2779.65
2005-01-24	2784.12
2005-01-25	2802.42
2005-01-26	2803.74
2005-01-27	2820.14
2005-01-28	2803.26
2005-01-31	2819.19
2005-02-01	2844.2
2005-02-02	2849.38
2005-02-03	2846.1
2005-02-04	2873.96
2005-02-07	2888.62
2005-02-08	2894.85
2005-02-09	2889.57
2005-02-10	2889.55
2005-02-11	2916
2005-02-14	2919.25
2005-02-15	2928.88
2005-02-16	2909.59
2005-02-17	2909.03
2005-02-18	2913.61
2005-02-21	2921.47
2005-02-22	2900.89
2005-02-23	2879.67
2005-02-24	2874.55
2005-02-25	2907.57
2005-02-28	2892.56
2005-03-01	2917.05
2005-03-02	2924.06
2005-03-03	2925.2
2005-03-04	2942.49
2005-03-07	2935.12
2005-03-08	2921.05
2005-03-09	2901.83
2005-03-10	2875.5
2005-03-11	2883.63
2005-03-14	2880.76
2005-03-15	2908.43
2005-03-16	2860.43
2005-03-17	2856.31
2005-03-18	2862.39
2005-03-21	2857.27
2005-03-22	2862.72
2005-03-23	2854.44
2005-03-24	2867.44
2005-03-29	2880.45
2005-03-30	2868.52
2005-03-31	2866.08
2005-04-01	2876.24
2005-04-04	2863.81
2005-04-05	2887.58
2005-04-06	2896.14
2005-04-07	2906.85
2005-04-08	2909.74
2005-04-11	2901.67
2005-04-12	2889.81
2005-04-13	2901.59
2005-04-14	2898.57
2005-04-15	2858.13
2005-04-18	2810.43
2005-04-19	2831.15
2005-04-20	2808.85
2005-04-21	2805.43
2005-04-22	2827.47
2005-04-25	2842.68
2005-04-26	2838.62
2005-04-27	2805.78
2005-04-28	2812.81
2005-04-29	2817.41
2005-05-02	2823.45
2005-05-03	2840.15
2005-05-04	2860.03
2005-05-05	2876.01
2005-05-06	2892.76
2005-05-09	2877.98
2005-05-10	2851.94
2005-05-11	2841.69
2005-05-12	2859.63
2005-05-13	2860.45
2005-05-16	2843.98
2005-05-17	2850.54
2005-05-18	2884.51
2005-05-19	2900.26
2005-05-20	2900.55
2005-05-23	2916.99
2005-05-24	2913.83
2005-05-25	2911.39
2005-05-26	2926.96
2005-05-27	2925.84
2005-05-30	2937.55
2005-05-31	2934.75
2005-06-01	2979.67
2005-06-02	2981.02
2005-06-03	2969.91
2005-06-06	2958.87
2005-06-07	2997.01
2005-06-08	2988.48
2005-06-09	2991.1
2005-06-10	3007.87
2005-06-13	3020.61
2005-06-14	3026.22
2005-06-15	3012.31
2005-06-16	3027.79
2005-06-17	3032.24
2005-06-20	3034.72
2005-06-21	3051.13
2005-06-22	3055.1
2005-06-23	3072.31
2005-06-24	3048.82
2005-06-27	3019.22
2005-06-28	3047.17
2005-06-29	3050.65
2005-06-30	3036.54
2005-07-01	3062.46
2005-07-04	3077.7
2005-07-05	3072.59
2005-07-06	3091.76
2005-07-07	3034.24
2005-07-08	3077.08
2005-07-11	3088.92
2005-07-12	3072.29
2005-07-13	3096.19
2005-07-14	3118.3
2005-07-15	3111.28
2005-07-18	3104.01
2005-07-19	3112.82
2005-07-20	3101.31
2005-07-21	3095.79
2005-07-22	3094.87
2005-07-25	3115.12
2005-07-26	3117.1
2005-07-27	3124.08
2005-07-28	3143.03
2005-07-29	3139.5
2005-08-01	3140.49
2005-08-02	3168.19
2005-08-03	3159.09
2005-08-04	3127.62
2005-08-05	3115.13
2005-08-08	3136.86
2005-08-09	3158.71
2005-08-10	3184.86
2005-08-11	3176.17
2005-08-12	3167.13
2005-08-15	3166.54
2005-08-16	3156.78
2005-08-17	3150.6
2005-08-18	3135.51
2005-08-19	3169.03
2005-08-22	3165.61
2005-08-23	3140.76
2005-08-24	3125.67
2005-08-25	3100.61
2005-08-26	3073.63
2005-08-29	3084.98
2005-08-30	3087.25
2005-08-31	3114.31
2005-09-01	3135.18
2005-09-02	3127.07
2005-09-05	3145.82
2005-09-06	3176.14
2005-09-07	3189.19
2005-09-08	3188.41
2005-09-09	3199.35
2005-09-12	3203.56
2005-09-13	3181.33
2005-09-14	3192.63
2005-09-15	3195.14
2005-09-16	3212.96
2005-09-19	3224.72
2005-09-20	3228.02
2005-09-21	3192.71
2005-09-22	3183.99
2005-09-23	3197.84
2005-09-26	3244.81
2005-09-27	3234.72
2005-09-28	3267.27
2005-09-29	3253.22
2005-09-30	3261.3
2005-10-03	3290.56
2005-10-04	3296.04
2005-10-05	3256.37
2005-10-06	3215.77
2005-10-07	3204.9
2005-10-10	3212.69
2005-10-11	3219.54
2005-10-12	3198.6
2005-10-13	3171.8
2005-10-14	3177.55
2005-10-17	3180.38
2005-10-18	3178.41
2005-10-19	3128.38
2005-10-20	3141.49
2005-10-21	3128.14
2005-10-24	3162.4
2005-10-25	3149.74
2005-10-26	3165.29
2005-10-27	3123.82
2005-10-28	3131.63
2005-10-31	3201.79
2005-11-01	3199.71
2005-11-02	3211.04
2005-11-03	3262.36
2005-11-04	3257.68
2005-11-07	3268.15
2005-11-08	3271.57
2005-11-09	3264.41
2005-11-10	3260.79
2005-11-11	3296.75
2005-11-14	3295.79
2005-11-15	3281.47
2005-11-16	3252.85
2005-11-17	3265.07
2005-11-18	3287.7
2005-11-21	3296.16
2005-11-22	3301.29
2005-11-23	3312.84
2005-11-24	3302.73
2005-11-25	3311.52
2005-11-28	3280.47
2005-11-29	3286.86
2005-11-30	3264.53
2005-12-01	3323.37
2005-12-02	3345.55
2005-12-05	3330.5
2005-12-06	3351.31
2005-12-07	3346.64
2005-12-08	3349.1
2005-12-09	3343.57
2005-12-12	3339.08
2005-12-13	3345.9
2005-12-14	3333.92
2005-12-15	3322.82
2005-12-16	3343.69
2005-12-19	3337.61
2005-12-20	3349.22
2005-12-21	3363.54
2005-12-22	3351.6
2005-12-23	3351.06
2005-12-27	3357.87
2005-12-28	3350.41
2005-12-29	3370.84
2005-12-30	3349.1
2006-01-02	3359.81
2006-01-03	3379.72
2006-01-04	3415.18
2006-01-05	3406.98
2006-01-06	3434.42
2006-01-09	3442.09
2006-01-10	3416.24
2006-01-11	3431.62
2006-01-12	3444.1
2006-01-13	3421.37
2006-01-16	3425.74
2006-01-17	3398.12
2006-01-18	3364.18
2006-01-19	3375.92
2006-01-20	3343.73
2006-01-23	3340.58
2006-01-24	3326.53
2006-01-25	3362.19
2006-01-26	3400.64
2006-01-27	3442.72
2006-01-30	3444.29
2006-01-31	3446.17
2006-02-01	3474.92
2006-02-02	3428.3
2006-02-03	3433.28
2006-02-06	3432.39
2006-02-07	3418.8
2006-02-08	3410.51
2006-02-09	3453.57
2006-02-10	3434.26
2006-02-13	3459.54
2006-02-14	3457.53
2006-02-15	3454.54
2006-02-16	3475.5
2006-02-17	3482.42
2006-02-20	3490.61
2006-02-21	3497.52
2006-02-22	3511.93
2006-02-23	3506.28
2006-02-24	3514.49
2006-02-27	3520.74
2006-02-28	3469.48
2006-03-01	3501.74
2006-03-02	3463.6
2006-03-03	3463.41
2006-03-06	3484.46
2006-03-07	3473.6
2006-03-08	3452.67
2006-03-09	3475.88
2006-03-10	3505.78
2006-03-13	3529.91
2006-03-14	3533.71
2006-03-15	3536.23
2006-03-16	3533.17
2006-03-17	3524.45
2006-03-20	3526.35
2006-03-21	3531.13
2006-03-22	3536.75
2006-03-23	3531.37
2006-03-24	3548.68
2006-03-27	3515.92
2006-03-28	3497.97
2006-03-29	3505.23
2006-03-30	3538.72
2006-03-31	3507.13
2006-04-03	3535.13
2006-04-04	3508.7
2006-04-05	3524.44
2006-04-06	3531.56
2006-04-07	3522.05
2006-04-10	3547.32
2006-04-11	3511.03
2006-04-12	3505.97
2006-04-13	3518.66
2006-04-18	3513.62
2006-04-19	3551.23
2006-04-20	3555.3
2006-04-21	3577.68
2006-04-24	3555.21
2006-04-25	3551.51
2006-04-26	3559.48
2006-04-27	3546.52
2006-04-28	3536.2
2006-05-02	3572.21
2006-05-03	3533.08
2006-05-04	3543.48
2006-05-05	3577.11
2006-05-08	3574.23
2006-05-09	3595.3
2006-05-10	3562.45
2006-05-11	3549.79
2006-05-12	3475.24
2006-05-15	3442.52
2006-05-16	3458.2
2006-05-17	3356.42
2006-05-18	3357.01
2006-05-19	3359.13
2006-05-22	3284.5
2006-05-23	3350.42
2006-05-24	3302.79
2006-05-25	3346.84
2006-05-26	3403.64
2006-05-29	3395.11
2006-05-30	3322.31
2006-05-31	3359.05
2006-06-01	3374.51
2006-06-02	3375.19
2006-06-05	3354.37
2006-06-06	3296.57
2006-06-07	3325.64
2006-06-08	3240.06
2006-06-09	3295.93
2006-06-12	3269.93
2006-06-13	3204.56
2006-06-14	3204.35
2006-06-15	3269.05
2006-06-16	3247.14
2006-06-19	3266.68
2006-06-20	3290.68
2006-06-21	3292.09
2006-06-22	3300.76
2006-06-23	3306.57
2006-06-26	3289.82
2006-06-27	3266.27
2006-06-28	3275.87
2006-06-29	3334.31
2006-06-30	3378.85
2006-07-03	3396.78
2006-07-04	3402.72
2006-07-05	3365.79
2006-07-06	3404.24
2006-07-07	3398.76
2006-07-10	3411.93
2006-07-11	3380.41
2006-07-12	3380.5
2006-07-13	3333.93
2006-07-14	3293.76
2006-07-17	3291.25
2006-07-18	3288
2006-07-19	3357.73
2006-07-20	3357.92
2006-07-21	3331.97
2006-07-24	3402.83
2006-07-25	3398.2
2006-07-26	3407.23
2006-07-27	3441.4
2006-07-28	3469.71
2006-07-31	3449.15
2006-08-01	3414.84
2006-08-02	3446.74
2006-08-03	3416.75
2006-08-04	3463.42
2006-08-07	3421.69
2006-08-08	3421.5
2006-08-09	3456.16
2006-08-10	3427.45
2006-08-11	3427.39
2006-08-14	3460.5
2006-08-15	3493.68
2006-08-16	3499.21
2006-08-17	3497.72
2006-08-18	3487.22
2006-08-21	3486.72
2006-08-22	3500.06
2006-08-23	3482.64
2006-08-24	3494.23
2006-08-25	3498.87
2006-08-28	3514.4
2006-08-29	3517.59
2006-08-30	3535.17
2006-08-31	3522.89
2006-09-01	3536.75
2006-09-04	3549.28
2006-09-05	3537.25
2006-09-06	3494.78
2006-09-07	3461.6
2006-09-08	3472.82
2006-09-11	3454.04
2006-09-12	3499.53
2006-09-13	3506.66
2006-09-14	3496.58
2006-09-15	3503.1
2006-09-18	3504.2
2006-09-19	3480.57
2006-09-20	3524.07
2006-09-21	3538.65
2006-09-22	3497.63
2006-09-25	3496.71
2006-09-26	3542.18
2006-09-27	3552.97
2006-09-28	3553.53
2006-09-29	3551.04
2006-10-02	3552.38
2006-10-03	3545.05
2006-10-04	3573.44
2006-10-05	3590.12
2006-10-06	3599.72
2006-10-09	3605.16
2006-10-10	3630.45
2006-10-11	3635.14
2006-10-12	3666.68
2006-10-13	3679.19
2006-10-16	3684.24
2006-10-17	3647.58
2006-10-18	3679.89
2006-10-19	3676.46
2006-10-20	3685.7
2006-10-23	3702.44
2006-10-24	3698.3
2006-10-25	3708.49
2006-10-26	3697.31
2006-10-27	3689.33
2006-10-30	3676.64
2006-10-31	3669.15
2006-11-01	3683.11
2006-11-02	3669.38
2006-11-03	3679.12
2006-11-06	3720.46
2006-11-07	3739.41
2006-11-08	3731.05
2006-11-09	3717.17
2006-11-10	3704.19
2006-11-13	3705.55
2006-11-14	3693.9
2006-11-15	3714.41
2006-11-16	3720.5
2006-11-17	3689.96
2006-11-20	3703.42
2006-11-21	3701.66
2006-11-22	3691
2006-11-23	3682.07
2006-11-24	3650.82
2006-11-27	3596.47
2006-11-28	3591.66
2006-11-29	3629.67
2006-11-30	3602
2006-12-01	3566.38
2006-12-04	3587.91
2006-12-05	3608.98
2006-12-06	3610.86
2006-12-07	3626.02
2006-12-08	3629.3
2006-12-11	3650.28
2006-12-12	3664.79
2006-12-13	3687.94
2006-12-14	3714.52
2006-12-15	3731.9
2006-12-18	3721.39
2006-12-19	3694.36
2006-12-20	3700.67
2006-12-21	3694.47
2006-12-22	3675.32
2006-12-27	3717.4
2006-12-28	3714.74
2006-12-29	3697.22
2007-01-01	NA	M
2007-01-02	3747.15
2007-01-03	3757.39
2007-01-04	3759.55
2007-01-05	3722.61
2007-01-08	3714.5
2007-01-09	3717.31
2007-01-10	3687.59
2007-01-11	3754.59
2007-01-12	3772.01
2007-01-15	3791.86
2007-01-16	3767.87
2007-01-17	3760.11
2007-01-18	3753.35
2007-01-19	3781.45
2007-01-22	3757
2007-01-23	3762.23
2007-01-24	3798.97
2007-01-25	3789.6
2007-01-26	3759.19
2007-01-29	3765.48
2007-01-30	3784.49
2007-01-31	3760.9
2007-02-01	3805.38
2007-02-02	3819.34
2007-02-05	3824.07
2007-02-06	3835.07
2007-02-07	3839.29
2007-02-08	3804.52
2007-02-09	3821.46
2007-02-12	3803.67
2007-02-13	3815.86
2007-02-14	3841.19
2007-02-15	3831.16
2007-02-16	3827.06
2007-02-19	3838.58
2007-02-20	3828.62
2007-02-21	3796.03
2007-02-22	3806.46
2007-02-23	3816.88
2007-02-26	3831.45
2007-02-27	3731.01
2007-02-28	3665.08
2007-03-01	3634.88
2007-03-02	3613.03
2007-03-05	3580.52
2007-03-06	3617.44
2007-03-07	3626.07
2007-03-08	3671.73
2007-03-09	3675.32
2007-03-12	3651.04
2007-03-13	3607.9
2007-03-14	3504.87
2007-03-15	3570.81
2007-03-16	3565.4
2007-03-19	3620.43
2007-03-20	3650.75
2007-03-21	3657.85
2007-03-22	3726.62
2007-03-23	3743.59
2007-03-26	3701.81
2007-03-27	3702.02
2007-03-28	3678.1
2007-03-29	3716.63
2007-03-30	3708.8
2007-04-02	3713.02
2007-04-03	3752.38
2007-04-04	3757.22
2007-04-05	3764.17
2007-04-06	NA	U
2007-04-09	NA	U
2007-04-10	3786.35
2007-04-11	3787.15
2007-04-12	3777.22
2007-04-13	3811.62
2007-04-16	3861.26
2007-04-17	3868.49
2007-04-18	3852.47
2007-04-19	3839.16
2007-04-20	3895
2007-04-23	3888.19
2007-04-24	3854.64
2007-04-25	3875.78
2007-04-26	3878.72
2007-04-27	3850.56
2007-04-30	3858.21
2007-05-02	3872.76
2007-05-03	3888.84
2007-05-04	3911.73
2007-05-07	3903.83
2007-05-08	3880.8
2007-05-09	3879.13
2007-05-10	3860.99
2007-05-11	3885.74
2007-05-14	3873.91
2007-05-15	3884.63
2007-05-16	3867.53
2007-05-17	3875.39
2007-05-18	3916.56
2007-05-21	3905.64
2007-05-22	3897.35
2007-05-23	3929.59
2007-05-24	3897.99
2007-05-25	3907.14
2007-05-28	NA	U
2007-05-29	3915.27
2007-05-30	3913.5
2007-05-31	3933.16
2007-06-01	3972.45
2007-06-04	3961.24
2007-06-05	3940.6
2007-06-06	3887.09
2007-06-07	3854.7
2007-06-08	3855.36
2007-06-11	3887.54
2007-06-12	3865.56
2007-06-13	3879.38
2007-06-14	3942.39
2007-06-15	3991.83
2007-06-18	3976.87
2007-06-19	3962.95
2007-06-20	3978.78
2007-06-21	3933.98
2007-06-22	3922.84
2007-06-25	3921.8
2007-06-26	3900.19
2007-06-27	3886.99
2007-06-28	3922.48
2007-06-29	3946.98
2007-07-02	3929.78
2007-07-03	3964.11
2007-07-04	3976.44
2007-07-05	3948.25
2007-07-06	3979.32
2007-07-09	3993.61
2007-07-10	3943.86
2007-07-11	3924.35
2007-07-12	3974.65
2007-07-13	3991.91
2007-07-16	3998.93
2007-07-17	3982.39
2007-07-18	3925.29
2007-07-19	3965.05
2007-07-20	3910
2007-07-23	3939.24
2007-07-24	3877.44
2007-07-25	3841.5
2007-07-26	3735.19
2007-07-27	3720.33
2007-07-30	3710.74
2007-07-31	3794.29
2007-08-01	3738.61
2007-08-02	3770.93
2007-08-03	3718.31
2007-08-06	3692.23
2007-08-07	3754.95
2007-08-08	3823.07
2007-08-09	3751.48
2007-08-10	3630.04
2007-08-13	3722.1
2007-08-14	3668.03
2007-08-15	3665.72
2007-08-16	3546.67
2007-08-17	3642.63
2007-08-20	3658.19
2007-08-21	3659.66
2007-08-22	3705.52
2007-08-23	3708.05
2007-08-24	3717.2
2007-08-27	3721.94
2007-08-28	3656.63
2007-08-29	3676.23
2007-08-30	3716.65
2007-08-31	3765.56
2007-09-03	3771.5
2007-09-04	3804.17
2007-09-05	3740.82
2007-09-06	3761.14
2007-09-07	3684.56
2007-09-10	3656.12
2007-09-11	3720.06
2007-09-12	3728.31
2007-09-13	3765.34
2007-09-14	3723.39
2007-09-17	3676.82
2007-09-18	3731.94
2007-09-19	3831.76
2007-09-20	3808.99
2007-09-21	3822.94
2007-09-24	3819.93
2007-09-25	3779.93
2007-09-26	3797.68
2007-09-27	3822.4
2007-09-28	3820.33
2007-10-01	3845.95
2007-10-02	3866.03
2007-10-03	3868.06
2007-10-04	3874.79
2007-10-05	3903.72
2007-10-08	3884.72
2007-10-09	3898.55
2007-10-10	3897.18
2007-10-11	3922.85
2007-10-12	3932.44
2007-10-15	3895.83
2007-10-16	3863.65
2007-10-17	3878.1
2007-10-18	3848.14
2007-10-19	3819.9
2007-10-22	3777.24
2007-10-23	3800.49
2007-10-24	3778.71
2007-10-25	3816.66
2007-10-26	3843.82
2007-10-29	3872.79
2007-10-30	3852.31
2007-10-31	3885.12
2007-11-01	3815.78
2007-11-02	3783.53
2007-11-05	3762.99
2007-11-06	3774.41
2007-11-07	3757.22
2007-11-08	3735.45
2007-11-09	3673.35
2007-11-12	3687.42
2007-11-13	3711.87
2007-11-14	3733.05
2007-11-15	3692.59
2007-11-16	3660.02
2007-11-19	3592.79
2007-11-20	3627.96
2007-11-21	3537.48
2007-11-22	3570.13
2007-11-23	3630.97
2007-11-26	3598.26
2007-11-27	3594.62
2007-11-28	3690.74
2007-11-29	3711.03
2007-11-30	3752.67
2007-12-03	3737.75
2007-12-04	3690.82
2007-12-05	3755.45
2007-12-06	3755.14
2007-12-07	3786.01
2007-12-10	3804.55
2007-12-11	3783.36
2007-12-12	3800.96
2007-12-13	3704.74
2007-12-14	3721.8
2007-12-17	3659.76
2007-12-18	3651.77
2007-12-19	3634.4
2007-12-20	3644.53
2007-12-21	3693.14
2007-12-27	3699.89
2007-12-28	3683.25
2007-12-31	3683.79
2008-01-02	3634.71
2008-01-03	3641.12
2008-01-04	3579.05
2008-01-07	3593.63
2008-01-08	3614.48
2008-01-09	3578.68
2008-01-10	3554.23
2008-01-11	3539.2
2008-01-14	3539.03
2008-01-15	3458.77
2008-01-16	3432.42
2008-01-17	3402.38
2008-01-18	3351.65
2008-01-21	3138.48
2008-01-22	3201.03
2008-01-23	3092.17
2008-01-24	3259.99
2008-01-25	3246.01
2008-01-28	3212.47
2008-01-29	3256.69
2008-01-30	3237.77
2008-01-31	3240.75
2008-02-01	3300.97
2008-02-04	3300.35
2008-02-05	3202.51
2008-02-06	3216.03
2008-02-07	3152.6
2008-02-08	3167.99
2008-02-11	3137.83
2008-02-12	3246.93
2008-02-13	3241.67
2008-02-14	3237.83
2008-02-15	3167.64
2008-02-18	3236.7
2008-02-19	3240.99
2008-02-20	3197.71
2008-02-21	3219.52
2008-02-22	3199.61
2008-02-25	3256.89
2008-02-26	3308.61
2008-02-27	3301.02
2008-02-28	3239.58
2008-02-29	3188.82
2008-03-03	3143.9
2008-03-04	3095.37
2008-03-05	3140.77
2008-03-06	3090
2008-03-07	3057.09
2008-03-10	3023.25
2008-03-11	3059.29
2008-03-12	3097.49
2008-03-13	3055.81
2008-03-14	3017.31
2008-03-17	2873.33
2008-03-18	2986.74
2008-03-19	2951.15
2008-03-20	2941.32
2008-03-21	NA	U
2008-03-24	NA	U
2008-03-25	3036.15
2008-03-26	3010.18
2008-03-27	3047.62
2008-03-28	3029.86
2008-03-31	3017.98
2008-04-01	3128.95
2008-04-02	3176.71
2008-04-03	3165.02
2008-04-04	3180.23
2008-04-07	3209.09
2008-04-08	3186.22
2008-04-09	3166.77
2008-04-10	3154.45
2008-04-11	3102.29
2008-04-14	3074.6
2008-04-15	3089.46
2008-04-16	3142.78
2008-04-17	3116.58
2008-04-18	3198.43
2008-04-21	3165.53
2008-04-22	3148.61
2008-04-23	3163.87
2008-04-24	3166.29
2008-04-25	3210.45
2008-04-28	3229.19
2008-04-29	3213.04
2008-04-30	3237.2
2008-05-01	NA	M
2008-05-02	3294.28
2008-05-05	3281.34
2008-05-06	3262.2
2008-05-07	3286.5
2008-05-08	3275.63
2008-05-09	3228.33
2008-05-12	3239.33
2008-05-13	3239.02
2008-05-14	3257.9
2008-05-15	3271.5
2008-05-16	3280.49
2008-05-19	3305.37
2008-05-20	3241.76
2008-05-21	3216.66
2008-05-22	3229.27
2008-05-23	3169.43
2008-05-26	3162.16
2008-05-27	3146.1
2008-05-28	3169.69
2008-05-29	3178.92
2008-05-30	3182.53
2008-06-02	3151.47
2008-06-03	3173.35
2008-06-04	3123.17
2008-06-05	3119.39
2008-06-06	3049.72
2008-06-09	3041.11
2008-06-10	3024.84
2008-06-11	2970.4
2008-06-12	2999.82
2008-06-13	3022.18
2008-06-16	3009.36
2008-06-17	3026.19
2008-06-18	2989.48
2008-06-19	2976.35
2008-06-20	2923.37
2008-06-23	2931
2008-06-24	2926.48
2008-06-25	2958.27
2008-06-26	2888.88
2008-06-27	2876.06
2008-06-30	2906.42
2008-07-01	2850.49
2008-07-02	2840.56
2008-07-03	2874.23
2008-07-04	2837.58
2008-07-07	2869
2008-07-08	2837.82
2008-07-09	2885.71
2008-07-10	2833.72
2008-07-11	2756.09
2008-07-14	2770.39
2008-07-15	2710.85
2008-07-16	2715.62
2008-07-17	2787.49
2008-07-18	2836.17
2008-07-21	2850.94
2008-07-22	2831.33
2008-07-23	2890.68
2008-07-24	2859.88
2008-07-25	2857.21
2008-07-28	2826.94
2008-07-29	2840.1
2008-07-30	2882.47
2008-07-31	2881.35
2008-08-01	2852.56
2008-08-04	2823.94
2008-08-05	2898.86
2008-08-06	2918.3
2008-08-07	2911.58
2008-08-08	2928.31
2008-08-11	2962.67
2008-08-12	2955.31
2008-08-13	2887.69
2008-08-14	2902.07
2008-08-15	2905.88
2008-08-18	2905.6
2008-08-19	2835.38
2008-08-20	2846.73
2008-08-21	2818.87
2008-08-22	2868.7
2008-08-25	2853.18
2008-08-26	2861.43
2008-08-27	2868.82
2008-08-28	2911.52
2008-08-29	2915.64
2008-09-01	2902.17
2008-09-02	2925.11
2008-09-03	2883.72
2008-09-04	2811.93
2008-09-05	2754.4
2008-09-08	2846.46
2008-09-09	2842.13
2008-09-10	2820.53
2008-09-11	2807.54
2008-09-12	2858.68
2008-09-15	2744.81
2008-09-16	2658.77
2008-09-17	2597.65
2008-09-18	2569.45
2008-09-19	2809.38
2008-09-22	2745.32
2008-09-23	2710.11
2008-09-24	2690.54
2008-09-25	2761.75
2008-09-26	2722.07
2008-09-29	2588.72
2008-09-30	2635.13
2008-10-01	2663.08
2008-10-02	2629.17
2008-10-03	2726.67
2008-10-06	2522.79
2008-10-07	2527.12
2008-10-08	2360.38
2008-10-09	2291.77
2008-10-10	2094.5
2008-10-13	2319.85
2008-10-14	2408.75
2008-10-15	2249.51
2008-10-16	2137.39
2008-10-17	2266.14
2008-10-20	2368.55
2008-10-21	2343.86
2008-10-22	2226.85
2008-10-23	2226.68
2008-10-24	2118.33
2008-10-27	2058.16
2008-10-28	2061.74
2008-10-29	2266.15
2008-10-30	2263.86
2008-10-31	2331.43
2008-11-03	2339.89
2008-11-04	2436.01
2008-11-05	2373.58
2008-11-06	2241.5
2008-11-07	2284.22
2008-11-10	2299.36
2008-11-11	2209.28
2008-11-12	2137.96
2008-11-13	2133.28
2008-11-14	2154.01
2008-11-17	2096.67
2008-11-18	2127.89
2008-11-19	2032.29
2008-11-20	1955.99
2008-11-21	1894.31
2008-11-24	2075.88
2008-11-25	2085.4
2008-11-26	2084.75
2008-11-27	2128.86
2008-11-28	2159.04
2008-12-01	2029.66
2008-12-02	2065.39
2008-12-03	2081.28
2008-12-04	2071.74
2008-12-05	1993.19
2008-12-08	2139.64
2008-12-09	2161.83
2008-12-10	2157.64
2008-12-11	2141.87
2008-12-12	2079.83
2008-12-15	2068.19
2008-12-16	2089.67
2008-12-17	2063.63
2008-12-18	2058.84
2008-12-19	2052.98
2008-12-22	2024.07
2008-12-23	2015.16
2008-12-24	NA	U
2008-12-25	NA	U
2008-12-26	NA	U
2008-12-29	2023.26
2008-12-30	2065.46
2008-12-31	NA	U
2009-01-01	NA	U
2009-01-02	2143.57
2009-01-05	2183.35
2009-01-06	2216.62
2009-01-07	2184.1
2009-01-08	2171.53
2009-01-09	2158.95
2009-01-12	2129.18
2009-01-13	2105.52
2009-01-14	2010.28
2009-01-15	1987.31
2009-01-16	2005.89
2009-01-19	1973.99
2009-01-20	1935.88
2009-01-21	1916.85
2009-01-22	1898.46
2009-01-23	1901.77
2009-01-26	1963.78
2009-01-27	1963.83
2009-01-28	2020.5
2009-01-29	1984.47
2009-01-30	1983.48
2009-02-02	1938.31
2009-02-03	1976.81
2009-02-04	2018.24
2009-02-05	2012.72
2009-02-06	2045.76
2009-02-09	2045.23
2009-02-10	1991.07
2009-02-11	1984.26
2009-02-12	1961.57
2009-02-13	1966.27
2009-02-16	1939.39
2009-02-17	1893.08
2009-02-18	1889.86
2009-02-19	1886.28
2009-02-20	1814.48
2009-02-23	1801.29
2009-02-24	1776.42
2009-02-25	1769.68
2009-02-26	1811.34
2009-02-27	1770.41
2009-03-02	1670.84
2009-03-03	1642.63
2009-03-04	1704.5
2009-03-05	1646.72
2009-03-06	1629.18
2009-03-09	1614.75
2009-03-10	1702.53
2009-03-11	1702.6
2009-03-12	1715.65
2009-03-13	1731.25
2009-03-16	1784.78
2009-03-17	1771.97
2009-03-18	1757.56
2009-03-19	1763.64
2009-03-20	1765.67
2009-03-23	1829.34
2009-03-24	1832.15
2009-03-25	1837.94
2009-03-26	1843.71
2009-03-27	1822.99
2009-03-30	1750.89
2009-03-31	1815.99
2009-04-01	1836.14
2009-04-02	1928.29
2009-04-03	1895.75
2009-04-06	1881.51
2009-04-07	1872.38
2009-04-08	1876.7
2009-04-09	1917.77
2009-04-14	1943.4
2009-04-15	1937.75
2009-04-16	1972.15
2009-04-17	1996.04
2009-04-20	1931.76
2009-04-21	1933.48
2009-04-22	1947.13
2009-04-23	1934.02
2009-04-24	1982.22
2009-04-27	1993.33
2009-04-28	1966.59
2009-04-29	1997.5
2009-04-30	2026.97
2009-05-01	2028.74
2009-05-04	2054.47
2009-05-05	2066.02
2009-05-06	2094.91
2009-05-07	2075.37
2009-05-08	2110.29
2009-05-11	2091.09
2009-05-12	2090.6
2009-05-13	2045.9
2009-05-14	2049.78
2009-05-15	2055.03
2009-05-18	2107.35
2009-05-19	2132.8
2009-05-20	2142.77
2009-05-21	2098.76
2009-05-22	2094.25
2009-05-25	2100.72
2009-05-26	2125.55
2009-05-27	2138.47
2009-05-28	2117.8
2009-05-29	2124.81
2009-06-01	2186.07
2009-06-02	2175.86
2009-06-03	2132.95
2009-06-04	2131.1
2009-06-05	2146.35
2009-06-08	2135.59
2009-06-09	2145.11
2009-06-10	2169.74
2009-06-11	2194.24
2009-06-12	2192.11
2009-06-15	2136.51
2009-06-16	2132.91
2009-06-17	2097.82
2009-06-18	2111.69
2009-06-19	2138.25
2009-06-22	2084.32
2009-06-23	2072.38
2009-06-24	2118.57
2009-06-25	2094.2
2009-06-26	2087.97
2009-06-29	2124.2
2009-06-30	2098.28
2009-07-01	2136
2009-07-02	2075.97
2009-07-03	2077.28
2009-07-06	2055.57
2009-07-07	2040.71
2009-07-08	2022.8
2009-07-09	2040.79
2009-07-10	2016.25
2009-07-13	2057.06
2009-07-14	2083.68
2009-07-15	2141.9
2009-07-16	2149.43
2009-07-17	2158.77
2009-07-20	2185.42
2009-07-21	2197.43
2009-07-22	2202.5
2009-07-23	2250.12
2009-07-24	2248.15
2009-07-27	2262.41
2009-07-28	2240.95
2009-07-29	2256.21
2009-07-30	2306.65
2009-07-31	2291.39
2009-08-03	2328.09
2009-08-04	2324.42
2009-08-05	2307.27
2009-08-06	2318.73
2009-08-07	2356.87
2009-08-10	2343.45
2009-08-11	2315.69
2009-08-12	2334.61
2009-08-13	2347.13
2009-08-14	2325.17
2009-08-17	2281.63
2009-08-18	2313.77
2009-08-19	2306.86
2009-08-20	2334.56
2009-08-21	2387.63
2009-08-24	2403.26
2009-08-25	2415.4
2009-08-26	2401.64
2009-08-27	2394.84
2009-08-28	2412.02
2009-08-31	2401.57
2009-09-01	2353.2
2009-09-02	2353.28
2009-09-03	2349.61
2009-09-04	2383.8
2009-09-07	2408.58
2009-09-08	2412.45
2009-09-09	2432.54
2009-09-10	2434.68
2009-09-11	2445.21
2009-09-14	2438.95
2009-09-15	2440.4
2009-09-16	2473.48
2009-09-17	2485.6
2009-09-18	2475.43
2009-09-21	2461.14
2009-09-22	2472.14
2009-09-23	2476.62
2009-09-24	2426.96
2009-09-25	2421.32
2009-09-28	2469.68
2009-09-29	2474.23
2009-09-30	2453.89
2009-10-01	2411.32
2009-10-02	2369.54
2009-10-05	2388.36
2009-10-06	2438.15
2009-10-07	2424.84
2009-10-08	2451.04
2009-10-09	2440.59
2009-10-12	2456.89
2009-10-13	2432.57
2009-10-14	2489.99
2009-10-15	2490.3
2009-10-16	2468.59
2009-10-19	2514.71
2009-10-20	2501
2009-10-21	2518.06
2009-10-22	2490.56
2009-10-23	2474.44
2009-10-26	2445.43
2009-10-27	2462.6
2009-10-28	2426.38
2009-10-29	2463.54
2009-10-30	2409.53
2009-11-02	2421.29
2009-11-03	2387.99
2009-11-04	2420.02
2009-11-05	2434.3
2009-11-06	2439.12
2009-11-09	2488.63
2009-11-10	2489.51
2009-11-11	2494.35
2009-11-12	2497.25
2009-11-13	2509.6
2009-11-16	2546.37
2009-11-17	2536.84
2009-11-18	2527.49
2009-11-19	2488.71
2009-11-20	2467.99
2009-11-23	2522.54
2009-11-24	2505.62
2009-11-25	2521.29
2009-11-26	2440.23
2009-11-27	2465.28
2009-11-30	2432.45
2009-12-01	2495.57
2009-12-02	2502.95
2009-12-03	2497.01
2009-12-04	2526.77
2009-12-07	2513.3
2009-12-08	2474.02
2009-12-09	2448.16
2009-12-10	2474.66
2009-12-11	2483.7
2009-12-14	2505.57
2009-12-15	2505.82
2009-12-16	2542.51
2009-12-17	2508.53
2009-12-18	2503.14
2009-12-21	2543.24
2009-12-22	2561.42
2009-12-23	2572.89
2009-12-24	2575.88
2009-12-25	NA	U
2009-12-28	2589.91
2009-12-29	2593.92
2009-12-30	2578.92
2009-12-31	2585.34
2010-01-01	NA	U
2010-01-04	2622.54
2010-01-05	2616.89
2010-01-06	2617.35
2010-01-07	2617.88
2010-01-08	2629.34
2010-01-11	2623.85
2010-01-12	2603.59
2010-01-13	2602.17
2010-01-14	2620.44
2010-01-15	2589.86
2010-01-18	2607.68
2010-01-19	2634.1
2010-01-20	2590.68
2010-01-21	2553.27
2010-01-22	2522.76
2010-01-25	2499.22
2010-01-26	2515.31
2010-01-27	2488.82
2010-01-28	2454.12
2010-01-29	2478.51
2010-02-01	2490.83
2010-02-02	2512.2
2010-02-03	2495.82
2010-02-04	2425.14
2010-02-05	2373.24
2010-02-08	2398.57
2010-02-09	2397.77
2010-02-10	2415.97
2010-02-11	2424.54
2010-02-12	2421.81
2010-02-15	2436.66
2010-02-16	2465.46
2010-02-17	2494.62
2010-02-18	2510.99
2010-02-19	2522.34
2010-02-22	2510.61
2010-02-23	2477.82
2010-02-24	2486.16
2010-02-25	2444.53
2010-02-26	2470.18
2010-03-01	2496.06
2010-03-02	2514.78
2010-03-03	2532.66
2010-03-04	2533.26
2010-03-05	2576.68
2010-03-08	2575.07
2010-03-09	2577.27
2010-03-10	2588.66
2010-03-11	2578.01
2010-03-12	2581.57
2010-03-15	2565.3
2010-03-16	2590.34
2010-03-17	2614.97
2010-03-18	2614.19
2010-03-19	2598.57
2010-03-22	2598.85
2010-03-23	2611.2
2010-03-24	2614.9
2010-03-25	2640.62
2010-03-26	2625.16
2010-03-29	2630.97
2010-03-30	2633.74
2010-03-31	2629.16
2010-04-01	2668.82
2010-04-02	NA	U
2010-04-05	NA	U
2010-04-06	2678.6
2010-04-07	2668.36
2010-04-08	2646.84
2010-04-09	2681.76
2010-04-12	2680.09
2010-04-13	2673.94
2010-04-14	2691.17
2010-04-15	2711.84
2010-04-16	2660.45
2010-04-19	2643.82
2010-04-20	2674.72
2010-04-21	2652.55
2010-04-22	2616.79
2010-04-23	2628.6
2010-04-26	2654.65
2010-04-27	2566.17
2010-04-28	2543.28
2010-04-29	2563.38
2010-04-30	2541.22
2010-05-03	2542.66
2010-05-04	2466.69
2010-05-05	2457.57
2010-05-06	2416.91
2010-05-07	2327.66
2010-05-10	2498.4
2010-05-11	2484.01
2010-05-12	2506.17
2010-05-13	2513.21
2010-05-14	2421.43
2010-05-17	2424.79
2010-05-18	2456.92
2010-05-19	2386.73
2010-05-20	2343.08
2010-05-21	2326.48
2010-05-24	2330.72
2010-05-25	2285.13
2010-05-26	2328.7
2010-05-27	2398.85
2010-05-28	2389.32
2010-05-31	2397.18
2010-06-01	2392.92
2010-06-02	2389.63
2010-06-03	2418.55
2010-06-04	2375.56
2010-06-07	2362.17
2010-06-08	2338.51
2010-06-09	2373.07
2010-06-10	2400.51
2010-06-11	2420.8
2010-06-14	2442.73
2010-06-15	2458.32
2010-06-16	2461.15
2010-06-17	2468.94
2010-06-18	2468.71
2010-06-21	2495.79
2010-06-22	2482.18
2010-06-23	2457.85
2010-06-24	2414.37
2010-06-25	2399.24
2010-06-28	2431.08
2010-06-29	2356.81
2010-06-30	2359.66
2010-07-01	2304.61
2010-07-02	2296.64
2010-07-05	2287.92
2010-07-06	2348.08
2010-07-07	2389.39
2010-07-08	2417.64
2010-07-09	2430.15
2010-07-12	2442.89
2010-07-13	2486.69
2010-07-14	2486.34
2010-07-15	2456.13
2010-07-16	2404.88
2010-07-19	2387.01
2010-07-20	2395.02
2010-07-21	2413.47
2010-07-22	2463.26
2010-07-23	2472.48
2010-07-26	2483.8
2010-07-27	2501.06
2010-07-28	2497.93
2010-07-29	2486.79
2010-07-30	2476.2
2010-08-02	2544.62
2010-08-03	2542.87
2010-08-04	2544.74
2010-08-05	2536.37
2010-08-06	2511.98
2010-08-09	2551.09
2010-08-10	2533.07
2010-08-11	2486.51
2010-08-12	2493.79
2010-08-13	2502.43
2010-08-16	2500.32
2010-08-17	2518.49
2010-08-18	2506.04
2010-08-19	2466.96
2010-08-20	2458.42
2010-08-23	2475.69
2010-08-24	2434.11
2010-08-25	2416.91
2010-08-26	2433.68
2010-08-27	2447.61
2010-08-30	2447.44
2010-08-31	2449.57
2010-09-01	2513.73
2010-09-02	2510.08
2010-09-03	2537.22
2010-09-06	2541
2010-09-07	2531.46
2010-09-08	2555.92
2010-09-09	2581.53
2010-09-10	2573.04
2010-09-13	2588.92
2010-09-14	2587.22
2010-09-15	2573.64
2010-09-16	2553.21
2010-09-17	2537.23
2010-09-20	2571.04
2010-09-21	2552.71
2010-09-22	2514.44
2010-09-23	2515.43
2010-09-24	2539.03
2010-09-27	2527.52
2010-09-28	2517.24
2010-09-29	2497.25
2010-09-30	2482.18
2010-10-01	2481.22
2010-10-04	2467.06
2010-10-05	2503.42
2010-10-06	2514.96
2010-10-07	2515.27
2010-10-08	2515.24
2010-10-11	2520.23
2010-10-12	2513.92
2010-10-13	2553.42
2010-10-14	2543.39
2010-10-15	2548.41
2010-10-18	2562.56
2010-10-19	2550.77
2010-10-20	2559.52
2010-10-21	2561.53
2010-10-22	2550.7
2010-10-25	2553.45
2010-10-26	2549.73
2010-10-27	2530.67
2010-10-28	2543.14
2010-10-29	2542.76
2010-11-01	2541.77
2010-11-02	2557.38
2010-11-03	2547.16
2010-11-04	2590.7
2010-11-05	2605.1
2010-11-08	2603.63
2010-11-09	2615.79
2010-11-10	2593.85
2010-11-11	2596.52
2010-11-12	2582.61
2010-11-15	2603.31
2010-11-16	2539.63
2010-11-17	2551.62
2010-11-18	2587.93
2010-11-19	2563.28
2010-11-22	2545.07
2010-11-23	2503.81
2010-11-24	2526.22
2010-11-25	2539.15
2010-11-26	2525.69
2010-11-29	2483.06
2010-11-30	2477.63
2010-12-01	2526.22
2010-12-02	2564.13
2010-12-03	2553.8
2010-12-06	2554.63
2010-12-07	2576.97
2010-12-08	2592.75
2010-12-09	2613.68
2010-12-10	2610.73
2010-12-13	2615.47
2010-12-14	2626.53
2010-12-15	2613.69
2010-12-16	2623.36
2010-12-17	2604.6
2010-12-20	2621.91
2010-12-21	2647.99
2010-12-22	2649.66
2010-12-23	2654.8
2010-12-24	2652.52
2010-12-27	2629.37
2010-12-28	2636.4
2010-12-29	2640.38
2010-12-30	2600.9
2010-12-31	2586.46
2011-01-03	2602.92
2011-01-04	2632.1
2011-01-05	2641.71
2011-01-06	2653.43
2011-01-07	2643.04
2011-01-10	2617.65
2011-01-11	2644.81
2011-01-12	2693.83
2011-01-13	2683.86
2011-01-14	2679.88
2011-01-17	2684.73
2011-01-18	2710.84
2011-01-19	2676.65
2011-01-20	2651.03
2011-01-21	2672.51
2011-01-24	2688.71
2011-01-25	2664.34
2011-01-26	2679.05
2011-01-27	2681.41
2011-01-28	2656.79
2011-01-31	2654.47
2011-02-01	2696.13
2011-02-02	2710.98
2011-02-03	2711.09
2011-02-04	2716.38
2011-02-07	2740.57
2011-02-08	2738.67
2011-02-09	2720.56
2011-02-10	2715.59
2011-02-11	2721.67
2011-02-14	2727.88
2011-02-15	2741.36
2011-02-16	2758.82
2011-02-17	2768.65
2011-02-18	2762.44
2011-02-21	2724.29
2011-02-22	2706.95
2011-02-23	2684.81
2011-02-24	2667.52
2011-02-25	2694.93
2011-02-28	2713.48
2011-03-01	2690.99
2011-03-02	2675.75
2011-03-03	2682
2011-03-04	2661.42
2011-03-07	2644.22
2011-03-08	2654.72
2011-03-09	2637.26
2011-03-10	2611.8
2011-03-11	2594.83
2011-03-14	2566.81
2011-03-15	2510.04
2011-03-16	2466.49
2011-03-17	2514.85
2011-03-18	2507.65
2011-03-21	2554.63
2011-03-22	2551.66
2011-03-23	2566.07
2011-03-24	2591.64
2011-03-25	2596.56
2011-03-28	2599.21
2011-03-29	2598.51
2011-03-30	2614.9
2011-03-31	2582.9
2011-04-01	2623.84
2011-04-04	2620.78
2011-04-05	2626.6
2011-04-06	2635.62
2011-04-07	2639.36
2011-04-08	2647.95
2011-04-11	2645.69
2011-04-12	2601.29
2011-04-13	2615.84
2011-04-14	2602.66
2011-04-15	2610.9
2011-04-18	2562.24
2011-04-19	2570.45
2011-04-20	2613.36
2011-04-21	2626.72
2011-04-22	NA	U
2011-04-25	NA	U
2011-04-26	2634.74
2011-04-27	2648.04
2011-04-28	2655.6
2011-04-29	2661.37
2011-05-02	2660.49
2011-05-03	2651.58
2011-05-04	2614.84
2011-05-05	2608.68
2011-05-06	2640.23
2011-05-09	2627.28
2011-05-10	2647.65
2011-05-11	2653.45
2011-05-12	2637.31
2011-05-13	2619.16
2011-05-16	2619.08
2011-05-17	2594.8
2011-05-18	2606.65
2011-05-19	2621.12
2011-05-20	2618.18
2011-05-23	2575.75
2011-05-24	2580.23
2011-05-25	2602.67
2011-05-26	2602.01
2011-05-27	2617.68
2011-05-30	2614.58
2011-05-31	2631.87
2011-06-01	2603.35
2011-06-02	2563.26
2011-06-03	2555.85
2011-06-06	2540.26
2011-06-07	2537.51
2011-06-08	2516.96
2011-06-09	2541.82
2011-06-10	2508.77
2011-06-13	2516.12
2011-06-14	2535.97
2011-06-15	2510.15
2011-06-16	2507.62
2011-06-17	2514.1
2011-06-20	2507.84
2011-06-21	2540.22
2011-06-22	2525.49
2011-06-23	2491.56
2011-06-24	2485.47
2011-06-27	2487.03
2011-06-28	2495.93
2011-06-29	2532.6
2011-06-30	2561.37
2011-07-01	2580.65
2011-07-04	2581.97
2011-07-05	2583.36
2011-07-06	2581.7
2011-07-07	2588.99
2011-07-08	2570.85
2011-07-11	2542.86
2011-07-12	2527.06
2011-07-13	2537.44
2011-07-14	2522.67
2011-07-15	2515.91
2011-07-18	2473.72
2011-07-19	2492.28
2011-07-20	2526.43
2011-07-21	2553.33
2011-07-22	2562.8
2011-07-25	2554.8
2011-07-26	2550.66
2011-07-27	2523.56
2011-07-28	2530.84
2011-07-29	2510.85
2011-08-01	2486.6
2011-08-02	2447.51
2011-08-03	2400.23
2011-08-04	2327.94
2011-08-05	2280.76
2011-08-08	2199.01
2011-08-09	2217.76
2011-08-10	2118.85
2011-08-11	2166.32
2011-08-12	2248.38
2011-08-15	2245.75
2011-08-16	2256.24
2011-08-17	2259.14
2011-08-18	2161.57
2011-08-19	2121.51
2011-08-22	2143.5
2011-08-23	2164.23
2011-08-24	2187.54
2011-08-25	2159.81
2011-08-26	2140.91
2011-08-29	2157.85
2011-08-30	2179.45
2011-08-31	2238.24
2011-09-01	2256.95
2011-09-02	2202.47
2011-09-05	2108.04
2011-09-06	2091.51
2011-09-07	2148.86
2011-09-08	2163.88
2011-09-09	2108.76
2011-09-12	2055.05
2011-09-13	2082.51
2011-09-14	2106.77
2011-09-15	2149.12
2011-09-16	2163
2011-09-19	2117.23
2011-09-20	2156.6
2011-09-21	2117.63
2011-09-22	2028.03
2011-09-23	2050.12
2011-09-26	2094.08
2011-09-27	2181.6
2011-09-28	2163.25
2011-09-29	2178.71
2011-09-30	2159.7
2011-10-03	2137.81
2011-10-04	2090.56
2011-10-05	2150.89
2011-10-06	2205.62
2011-10-07	2222.32
2011-10-10	2254.3
2011-10-11	2249.49
2011-10-12	2277.55
2011-10-13	2256.22
2011-10-14	2270.33
2011-10-17	2257.58
2011-10-18	2243.16
2011-10-19	2259.53
2011-10-20	2228.88
2011-10-21	2279.01
2011-10-24	2298.89
2011-10-25	2283.09
2011-10-26	2289.1
2011-10-27	2362.64
2011-10-28	2361.81
2011-10-31	2318
2011-11-01	2251.52
2011-11-02	2266.11
2011-11-03	2303.72
2011-11-04	2281.32
2011-11-07	2265.32
2011-11-08	2286.59
2011-11-09	2253.16
2011-11-10	2244.91
2011-11-11	2291.19
2011-11-14	2272.35
2011-11-15	2263.21
2011-11-16	2267.31
2011-11-17	2245.69
2011-11-18	2229.55
2011-11-21	2164.04
2011-11-22	2149.34
2011-11-23	2123.86
2011-11-24	2114.55
2011-11-25	2132.18
2011-11-28	2208.89
2011-11-29	2224.7
2011-11-30	2299
2011-12-01	2287.12
2011-12-02	2310.11
2011-12-05	2324.78
2011-12-06	2323.33
2011-12-07	2322.46
2011-12-08	2298.09
2011-12-09	2324.04
2011-12-12	2288.09
2011-12-13	2303.06
2011-12-14	2263.49
2011-12-15	2285.27
2011-12-16	2270.26
2011-12-19	2272.53
2011-12-20	2306.92
2011-12-21	2296.21
2011-12-22	2321.63
2011-12-23	2343.11
2011-12-27	2344.31
2011-12-28	2329.47
2011-12-29	2352.19
2011-12-30	2369.52
2012-01-02	2389.69
2012-01-03	2427.31
2012-01-04	2418.41
2012-01-05	2398.55
2012-01-06	2400.15
2012-01-09	2385.73
2012-01-10	2425.68
2012-01-11	2412.6
2012-01-12	2398.84
2012-01-13	2396.89
2012-01-16	2417.22
2012-01-17	2436.46
2012-01-18	2436
2012-01-19	2459.18
2012-01-20	2447.95
2012-01-23	2454.15
2012-01-24	2452.48
2012-01-25	2433.82
2012-01-26	2453.52
2012-01-27	2428.88
2012-01-30	2409.23
2012-01-31	2422.28
2012-02-01	2463.23
2012-02-02	2461.78
2012-02-03	2500.47
2012-02-06	2501.96
2012-02-07	2497.1
2012-02-08	2485.66
2012-02-09	2490.18
2012-02-10	2468.05
2012-02-13	2489.86
2012-02-14	2484.15
2012-02-15	2492.25
2012-02-16	2497.11
2012-02-17	2503.99
2012-02-20	2517.74
2012-02-21	2510.88
2012-02-22	2488.69
2012-02-23	2486.54
2012-02-24	2486.3
2012-02-27	2481.16
2012-02-28	2481.64
2012-02-29	2476.52
2012-03-01	2504.52
2012-03-02	2503.47
2012-03-05	2493.48
2012-03-06	2438.65
2012-03-07	2446.01
2012-03-08	2477.11
2012-03-09	2489.19
2012-03-12	2484.94
2012-03-13	2527.18
2012-03-14	2533.7
2012-03-15	2538.98
2012-03-16	2549.98
2012-03-19	2548.92
2012-03-20	2522.44
2012-03-21	2521.21
2012-03-22	2494.61
2012-03-23	2488.87
2012-03-26	2506.38
2012-03-27	2493.65
2012-03-28	2468.52
2012-03-29	2439.72
2012-03-30	2458.62
2012-04-02	2496.78
2012-04-03	2468.16
2012-04-04	2427.51
2012-04-05	2427.31
2012-04-10	2370.88
2012-04-11	2385.18
2012-04-12	2403.12
2012-04-13	2369.26
2012-04-16	2380.28
2012-04-17	2427.91
2012-04-18	2417.8
2012-04-19	2406.19
2012-04-20	2425.04
2012-04-23	2377.65
2012-04-24	2396.85
2012-04-25	2406.77
2012-04-26	2410.21
2012-04-27	2423.41
2012-04-30	2404.55
2012-05-01	2415.83
2012-05-02	2406.08
2012-05-03	2406.9
2012-05-04	2370.1
2012-05-07	2386.27
2012-05-08	2350.9
2012-05-09	2342.48
2012-05-10	2352.45
2012-05-11	2361.85
2012-05-14	2324.55
2012-05-15	2311.34
2012-05-16	2294.57
2012-05-17	2269.17
2012-05-18	2249.15
2012-05-21	2253.59
2012-05-22	2295.07
2012-05-23	2251.62
2012-05-24	2278.43
2012-05-25	2284.35
2012-05-28	2278.27
2012-05-29	2289.35
2012-05-30	2257.78
2012-05-31	2257.18
2012-06-01	2221.58
2012-06-04	2213.47
2012-06-05	2217.44
2012-06-06	2264.41
2012-06-07	2285.62
2012-06-08	2280.31
2012-06-11	2283.46
2012-06-12	2308.35
2012-06-13	2310.04
2012-06-14	2303.13
2012-06-15	2320.26
2012-06-18	2321.97
2012-06-19	2358.12
2012-06-20	2364.61
2012-06-21	2353.37
2012-06-22	2341.64
2012-06-25	2312.34
2012-06-26	2316.95
2012-06-27	2347.38
2012-06-28	2333.42
2012-06-29	2380.99
2012-07-02	2419.42
2012-07-03	2442.86
2012-07-04	2440.95
2012-07-05	2441.69
2012-07-06	2423.31
2012-07-09	2413.86
2012-07-10	2426.16
2012-07-11	2436.13
2012-07-12	2411.04
2012-07-13	2439.79
2012-07-16	2440.9
2012-07-17	2434.95
2012-07-18	2462.19
2012-07-19	2483.1
2012-07-20	2446.45
2012-07-23	2392.19
2012-07-24	2378.54
2012-07-25	2372.85
2012-07-26	2427.5
2012-07-27	2458.37
2012-07-30	2498.12
2012-07-31	2478.54
2012-08-01	2492.63
2012-08-02	2472.55
2012-08-03	2529.01
2012-08-06	2531.41
2012-08-07	2549.56
2012-08-08	2556.34
2012-08-09	2565.23
2012-08-10	2561.71
2012-08-13	2553.31
2012-08-14	2570.65
2012-08-15	2566.14
2012-08-16	2568.93
2012-08-17	2576.35
2012-08-20	2566.99
2012-08-21	2571.2
2012-08-22	2539.96
2012-08-23	2539.96
2012-08-24	2533.17
2012-08-27	2543.36
2012-08-28	2527.41
2012-08-29	2522.43
2012-08-30	2503.72
2012-08-31	2508.83
2012-09-03	2531.59
2012-09-04	2500.67
2012-09-05	2497.14
2012-09-06	2553.84
2012-09-07	2550.5
2012-09-10	2542.07
2012-09-11	2558.99
2012-09-12	2551.52
2012-09-13	2554.39
2012-09-14	2575.22
2012-09-17	2570.17
2012-09-18	2567.08
2012-09-19	2579.6
2012-09-20	2575.31
2012-09-21	2587.34
2012-09-24	2581.63
2012-09-25	2588.78
2012-09-26	2546.07
2012-09-27	2552.3
2012-09-28	2518.19
2012-10-01	2553.24
2012-10-02	2544.32
2012-10-03	2544.96
2012-10-04	2540.3
2012-10-05	2565.06
2012-10-08	2544.73
2012-10-09	2532.74
2012-10-10	2519.86
2012-10-11	2537.5
2012-10-12	2526.03
2012-10-15	2538.79
2012-10-16	2573.01
2012-10-17	2586.34
2012-10-18	2590.96
2012-10-19	2572.63
2012-10-22	2559.63
2012-10-23	2515.76
2012-10-24	2525.25
2012-10-25	2528.68
2012-10-26	2532.89
2012-10-29	2522.34
2012-10-30	2547.16
2012-10-31	2525.03
2012-11-01	2553.17
2012-11-02	2561.55
2012-11-05	2546.22
2012-11-06	2561.82
2012-11-07	2524.03
2012-11-08	2525.2
2012-11-09	2521.7
2012-11-12	2513.22
2012-11-13	2524.99
2012-11-14	2494.97
2012-11-15	2472.43
2012-11-16	2446.78
2012-11-19	2502.31
2012-11-20	2505.92
2012-11-21	2511.25
2012-11-22	2520.56
2012-11-23	2534.72
2012-11-26	2523.22
2012-11-27	2528.41
2012-11-28	2532.66
2012-11-29	2558.64
2012-11-30	2551.79
2012-12-03	2554.72
2012-12-04	2556.51
2012-12-05	2564.44
2012-12-06	2581.46
2012-12-07	2584.15
2012-12-10	2591.61
2012-12-11	2598.64
2012-12-12	2601.33
2012-12-13	2593.21
2012-12-14	2588.33
2012-12-17	2586.54
2012-12-18	2593.76
2012-12-19	2598.33
2012-12-20	2595.39
2012-12-21	2591.06
2012-12-24	2587.12
2012-12-25	NA	M
2012-12-26	NA	M
2012-12-27	2584.75
2012-12-28	2568.91
2012-12-31	2577.62
2013-01-01	NA	M
2013-01-02	2621.78
2013-01-03	2640.37
2013-01-04	2653.02
2013-01-07	2641.2
2013-01-08	2640.04
2013-01-09	2659.71
2013-01-10	2650.35
2013-01-11	2647.48
2013-01-14	2634.95
2013-01-15	2634.32
2013-01-16	2633.43
2013-01-17	2639
2013-01-18	2633.96
2013-01-21	2638.55
2013-01-22	2636.86
2013-01-23	2649.64
2013-01-24	2654.17
2013-01-25	2659.41
2013-01-28	2656.66
2013-01-29	2671.94
2013-01-30	2655.5
2013-01-31	2641.26
2013-02-01	2640.1
2013-02-04	2600.22
2013-02-05	2616.8
2013-02-06	2604.62
2013-02-07	2593.4
2013-02-08	2626.09
2013-02-11	2615.58
2013-02-12	2630.49
2013-02-13	2633.01
2013-02-14	2628.81
2013-02-15	2622.24
2013-02-18	2617.77
2013-02-19	2645.16
2013-02-20	2634.01
2013-02-21	2596.09
2013-02-22	2633.09
2013-02-25	2634.88
2013-02-26	2597.15
2013-02-27	2619.63
2013-02-28	2647.04
2013-03-01	2637.33
2013-03-04	2635.26
2013-03-05	2682.05
2013-03-06	2676.5
2013-03-07	2676.26
2013-03-08	2700.79
2013-03-11	2698.45
2013-03-12	2697.94
2013-03-13	2694.2
2013-03-14	2726.77
2013-03-15	2717.66
2013-03-18	2710.86
2013-03-19	2703.17
2013-03-20	2711.9
2013-03-21	2697.23
2013-03-22	2692.78
2013-03-25	2689.49
2013-03-26	2693.35
2013-03-27	2685.87
2013-03-28	2697.77
2013-03-29	NA	M
2013-04-01	NA	M
2013-04-02	2735.1
2013-04-03	2708.12
2013-04-04	2683.54
2013-04-05	2641.08
2013-04-08	2647.01
2013-04-09	2650.71
2013-04-10	2692.91
2013-04-11	2702.55
2013-04-12	2679.3
2013-04-15	2671.26
2013-04-16	2650.56
2013-04-17	2606.93
2013-04-18	2611.83
2013-04-19	2624.32
2013-04-22	2627.67
2013-04-23	2688.17
2013-04-24	2709.21
2013-04-25	2723.02
2013-04-26	2716.3
2013-04-29	2728.4
2013-04-30	2724.57
2013-05-01	2726.56
2013-05-02	2740.05
2013-05-03	2766.3
2013-05-06	2761.92
2013-05-07	2772.4
2013-05-08	2785.32
2013-05-09	2783.08
2013-05-10	2793.95
2013-05-13	2786.43
2013-05-14	2797.74
2013-05-15	2820.94
2013-05-16	2814.79
2013-05-17	2823.22
2013-05-20	2830.58
2013-05-21	2833.39
2013-05-22	2842.58
2013-05-23	2783.81
2013-05-24	2779.81
2013-05-27	2786.29
2013-05-28	2818.96
2013-05-29	2762.67
2013-05-30	2768.55
2013-05-31	2742.81
2013-06-03	2718.85
2013-06-04	2732.84
2013-06-05	2688.66
2013-06-06	2653.77
2013-06-07	2693.63
2013-06-10	2691.07
2013-06-11	2664.27
2013-06-12	2650.98
2013-06-13	2647.21
2013-06-14	2645.62
2013-06-17	2669.38
2013-06-18	2662.16
2013-06-19	2657.51
2013-06-20	2577.5
2013-06-21	2550.54
2013-06-24	2515.8
2013-06-25	2549.86
2013-06-26	2599.79
2013-06-27	2615
2013-06-28	2604.51
2013-07-01	2628.46
2013-07-02	2617.25
2013-07-03	2597.73
2013-07-04	2658.79
2013-07-05	2620.32
2013-07-08	2656.51
2013-07-09	2676.71
2013-07-10	2677.67
2013-07-11	2690.87
2013-07-12	2689.71
2013-07-15	2698.37
2013-07-16	2676.06
2013-07-17	2692.41
2013-07-18	2711.8
2013-07-19	2710.62
2013-07-22	2715.82
2013-07-23	2705.96
2013-07-24	2718.62
2013-07-25	2699.91
2013-07-26	2693.51
2013-07-29	2692.44
2013-07-30	2691.04
2013-07-31	2699.33
2013-08-01	2724.15
2013-08-02	2734.55
2013-08-05	2732.74
2013-08-06	2725.71
2013-08-07	2716.78
2013-08-08	2720.49
2013-08-09	2736.45
2013-08-12	2739.32
2013-08-13	2756.75
2013-08-14	2760.19
2013-08-15	2733.43
2013-08-16	2738.23
2013-08-19	2721.1
2013-08-20	2705.61
2013-08-21	2688.55
2013-08-22	2713.62
2013-08-23	2725.24
2013-08-26	2728.1
2013-08-27	2685.08
2013-08-28	2678.13
2013-08-29	2694.35
2013-08-30	2670.86
2013-09-02	2720.35
2013-09-03	2702.92
2013-09-04	2712.71
2013-09-05	2730.82
2013-09-06	2747.28
2013-09-09	2733.94
2013-09-10	2761.39
2013-09-11	2774.68
2013-09-12	2774.27
2013-09-13	2780.9
2013-09-16	2794.46
2013-09-17	2780.1
2013-09-18	2795.18
2013-09-19	2809.24
2013-09-20	2801.33
2013-09-23	2789.25
2013-09-24	2794.42
2013-09-25	2798.12
2013-09-26	2799.08
2013-09-27	2791.71
2013-09-30	2776.23
2013-10-01	2789.47
2013-10-02	2771.34
2013-10-03	2762.13
2013-10-04	2765.49
2013-10-07	2755.03
2013-10-08	2731.6
2013-10-09	2716.77
2013-10-10	2760.37
2013-10-11	2777.6
2013-10-14	2783.05
2013-10-15	2806.83
2013-10-16	2811.39
2013-10-17	2816.51
2013-10-18	2835.58
2013-10-21	2841.78
2013-10-22	2860.6
2013-10-23	2843.26
2013-10-24	2855.27
2013-10-25	2855.17
2013-10-28	2853.39
2013-10-29	2863.73
2013-10-30	2861.25
2013-10-31	2878.42
2013-11-01	2873.77
2013-11-04	2878.9
2013-11-05	2875.35
2013-11-06	2883.93
2013-11-07	2884.57
2013-11-08	2881.54
2013-11-11	2888.42
2013-11-12	2875.52
2013-11-13	2859.15
2013-11-14	2884.69
2013-11-15	2892.46
2013-11-18	2906.82
2013-11-19	2886.38
2013-11-20	2894.17
2013-11-21	2889.57
2013-11-22	2889.88
2013-11-25	2902.18
2013-11-26	2879.22
2013-11-27	2891.2
2013-11-28	2900.12
2013-11-29	2901.39
2013-12-02	2892.97
2013-12-03	2851.98
2013-12-04	2831.79
2013-12-05	2805.71
2013-12-06	2830.36
2013-12-09	2832.49
2013-12-10	2805.41
2013-12-11	2788.56
2013-12-12	2762.99
2013-12-13	2754.96
2013-12-16	2792.36
2013-12-17	2768.99
2013-12-18	2792.7
2013-12-19	2843.37
2013-12-20	2860.4
2013-12-23	2880.39
2013-12-24	2886.77
2013-12-26	NA	U
2013-12-27	2919.54
2013-12-30	2909.38
2013-12-31	2919.42
2014-01-01	NA	U
2014-01-02	2893.31
2014-01-03	2907.99
2014-01-06	2900.11
2014-01-07	2927.15
2014-01-08	2929.36
2014-01-09	2912.08
2014-01-10	2922.74
2014-01-13	2926.33
2014-01-14	2931.11
2014-01-15	2962.93
2014-01-16	2960.58
2014-01-17	2978.94
2014-01-20	2976.56
2014-01-21	2979.61
2014-01-22	2980.42
2014-01-23	2949.97
2014-01-24	2877.63
2014-01-27	2849.42
2014-01-28	2862.3
2014-01-29	2846.49
2014-01-30	2860.47
2014-01-31	2853.33
2014-02-03	2809.99
2014-02-04	2800.36
2014-02-05	2801.83
2014-02-06	2839.25
2014-02-07	2859.82
2014-02-10	2857.66
2014-02-11	2893.89
2014-02-12	2917.4
2014-02-13	2914.28
2014-02-14	2929.12
2014-02-17	2939.63
2014-02-18	2945.74
2014-02-19	2945.44
2014-02-20	2948.75
2014-02-21	2961.11
2014-02-24	2976.76
2014-02-25	2974.17
2014-02-26	2972.32
2014-02-27	2965.99
2014-02-28	2967.55
2014-03-03	2900.77
2014-03-04	2957.04
2014-03-05	2951.56
2014-03-06	2945.16
2014-03-07	2901.32
2014-03-10	2889.14
2014-03-11	2885.8
2014-03-12	2852.48
2014-03-13	2821.56
2014-03-14	2805.18
2014-03-17	2828.76
2014-03-18	2847.12
2014-03-19	2843.92
2014-03-20	2847.25
2014-03-21	2859.45
2014-03-24	2829.41
2014-03-25	2867.65
2014-03-26	2883.84
2014-03-27	2890.77
2014-03-28	2915.81
2014-03-31	2916.37
2014-04-01	2927.58
2014-04-02	2935.22
2014-04-03	2939.42
2014-04-04	2954.2
2014-04-07	2916.15
2014-04-08	2923.73
2014-04-09	2929.81
2014-04-10	2918.35
2014-04-11	2880.7
2014-04-14	2905.06
2014-04-15	2879.58
2014-04-16	2908.64
2014-04-17	2919.82
2014-04-18	NA	U
2014-04-21	NA	U
2014-04-22	2957.04
2014-04-23	2940.72
2014-04-24	2953.03
2014-04-25	2930.36
2014-04-28	2944.2
2014-04-29	2980.98
2014-04-30	2977.52
2014-05-01	2984.83
2014-05-02	2977.25
2014-05-05	2970.39
2014-05-06	2959.28
2014-05-07	2967.69
2014-05-08	2996.93
2014-05-09	2989.6
2014-05-12	3009.11
2014-05-13	3015.78
2014-05-14	3021.34
2014-05-15	3012.64
2014-05-16	3028.99
2014-05-19	3013.17
2014-05-20	3002.9
2014-05-21	3018.48
2014-05-22	3020.05
2014-05-23	3026.46
2014-05-26	3037.76
2014-05-27	3040.11
2014-05-28	3035.61
2014-05-29	3037.78
2014-05-30	3032.84
2014-06-02	3037.42
2014-06-03	3026.83
2014-06-04	3021.64
2014-06-05	3029.8
2014-06-06	3043.32
2014-06-09	3054.73
2014-06-10	3068.46
2014-06-11	3057.66
2014-06-12	3057.54
2014-06-13	3058.2
2014-06-16	3045.25
2014-06-17	3053.37
2014-06-18	3052.57
2014-06-19	3074.43
2014-06-20	3076.22
2014-06-23	3062.01
2014-06-24	3060.25
2014-06-25	3029.4
2014-06-26	3016.74
2014-06-27	3014.64
2014-06-30	3014.19
2014-07-01	3044.9
2014-07-02	3050.6
2014-07-03	3081.67
2014-07-04	3076.94
2014-07-07	3048.83
2014-07-08	3013.09
2014-07-09	3016.16
2014-07-10	2984.7
2014-07-11	2987.33
2014-07-14	3012.74
2014-07-15	3002.37
2014-07-16	3039.19
2014-07-17	3007.11
2014-07-18	3007.91
2014-07-21	2994.5
2014-07-22	3035.87
2014-07-23	3037.79
2014-07-24	3050.27
2014-07-25	3025.81
2014-07-28	3025.2
2014-07-29	3033.3
2014-07-30	3014.17
2014-07-31	2978.81
2014-08-01	2948.89
2014-08-04	2941.09
2014-08-05	2952.37
2014-08-06	2934
2014-08-07	2916.51
2014-08-08	2898.48
2014-08-11	2929.25
2014-08-12	2922.72
2014-08-13	2933.68
2014-08-14	2943.43
2014-08-15	2928.65
2014-08-18	2964.25
2014-08-19	2978.79
2014-08-20	2977.53
2014-08-21	2997.38
2014-08-22	2989.03
2014-08-25	3024.69
2014-08-26	3047.9
2014-08-27	3048.92
2014-08-28	3031.51
2014-08-29	3044.49
2014-09-01	3057.13
2014-09-02	3052.4
2014-09-03	3075.5
2014-09-04	3107.46
2014-09-05	3094.15
2014-09-08	3082.85
2014-09-09	3073.56
2014-09-10	3073.67
2014-09-11	3071.22
2014-09-12	3068.46
2014-09-15	3067.76
2014-09-16	3065.07
2014-09-17	3073.35
2014-09-18	3105.74
2014-09-19	3111.92
2014-09-22	3096.02
2014-09-23	3057.89
2014-09-24	3086.12
2014-09-25	3059.01
2014-09-26	3063.71
2014-09-29	3050.48
2014-09-30	3067.3
2014-10-01	3046.13
2014-10-02	2972.23
2014-10-03	2996.16
2014-10-06	3005.01
2014-10-07	2960.21
2014-10-08	2937.67
2014-10-09	2929.24
2014-10-10	2884.42
2014-10-13	2892.49
2014-10-14	2885.68
2014-10-15	2796.9
2014-10-16	2781.33
2014-10-17	2856.04
2014-10-20	2836.93
2014-10-21	2891.6
2014-10-22	2908.82
2014-10-23	2930.54
2014-10-24	2919.55
2014-10-27	2900.27
2014-10-28	2922.44
2014-10-29	2926.4
2014-10-30	2939.5
2014-10-31	2998.27
2014-11-03	2971.16
2014-11-04	2937.2
2014-11-05	2987.97
2014-11-06	2992.51
2014-11-07	2979.02
2014-11-10	2998.91
2014-11-11	3008.98
2014-11-12	2979.56
2014-11-13	2988.25
2014-11-14	2984.42
2014-11-17	3000.5
2014-11-18	3016.88
2014-11-19	3016.46
2014-11-20	3004.67
2014-11-21	3069.22
2014-11-24	3069.29
2014-11-25	3067.28
2014-11-26	3070.83
2014-11-27	3075.31
2014-11-28	3075.5
2014-12-01	3056.8
2014-12-02	3078.22
2014-12-03	3090.56
2014-12-04	3043.65
2014-12-05	3095.75
2014-12-08	3073.13
2014-12-09	3001.93
2014-12-10	2987.63
2014-12-11	2991.96
2014-12-12	2908.09
2014-12-15	2836.24
2014-12-16	2894.04
2014-12-17	2901.35
2014-12-18	2982.65
2014-12-19	2991.7
2014-12-22	3005.3
2014-12-23	3019.16
2014-12-24	3018.89
2014-12-25	NA	U
2014-12-26	NA	U
2014-12-29	3025.26
2014-12-30	2990.3
2014-12-31	3003.95
2015-01-01	NA	U
2015-01-02	2991.86
2015-01-05	2919.16
2015-01-06	2897.12
2015-01-07	2920.55
2015-01-08	3008.77
2015-01-09	2954.51
2015-01-12	2975.29
2015-01-13	3018.38
2015-01-14	2966.32
2015-01-15	3060.43
2015-01-16	3100.42
2015-01-19	3095.52
2015-01-20	3120.82
2015-01-21	3140.21
2015-01-22	3186.97
2015-01-23	3250.55
2015-01-26	3261.46
2015-01-27	3233.85
2015-01-28	3224.38
2015-01-29	3217.26
2015-01-30	3197.57
2015-02-02	3205.15
2015-02-03	3231.18
2015-02-04	3256.14
2015-02-05	3252.66
2015-02-06	3263.58
2015-02-09	3250.3
2015-02-10	3252.69
2015-02-11	3247.28
2015-02-12	3259.35
2015-02-13	3284.53
2015-02-16	3279.55
2015-02-17	3287.94
2015-02-18	3306.63
2015-02-19	3308.51
2015-02-20	3316.95
2015-02-23	3336.78
2015-02-24	3358.34
2015-02-25	3351.5
2015-02-26	3389.99
2015-02-27	3401.25
2015-03-02	3390.22
2015-03-03	3358.68
2015-03-04	3394.57
2015-03-05	3407.18
2015-03-06	3408.16
2015-03-09	3401.3
2015-03-10	3359.83
2015-03-11	3406.63
2015-03-12	3406.35
2015-03-13	3411.5
2015-03-16	3442.5
2015-03-17	3429.17
2015-03-18	3449.75
2015-03-19	3467.13
2015-03-20	3505.06
2015-03-23	3480.88
2015-03-24	3484.67
2015-03-25	3444.08
2015-03-26	3421.87
2015-03-27	3424.6
2015-03-30	3461.44
2015-03-31	3434.93
2015-04-01	3449.23
2015-04-02	3437.7
2015-04-07	3498.13
2015-04-08	3500.29
2015-04-09	3541.29
2015-04-10	3576.4
2015-04-13	3583.14
2015-04-14	3566.35
2015-04-15	3591.47
2015-04-16	3564.92
2015-04-17	3507.62
2015-04-20	3537.35
2015-04-21	3544.41
2015-04-22	3546.12
2015-04-23	3538.35
2015-04-24	3545.14
2015-04-27	3580.45
2015-04-28	3534.13
2015-04-29	3454.39
2015-04-30	3438.96
2015-05-01	3432.44
2015-05-04	3444.05
2015-05-05	3401.48
2015-05-06	3382.78
2015-05-07	3372.05
2015-05-08	3467.39
2015-05-11	3473.89
2015-05-12	3427.95
2015-05-13	3413.61
2015-05-14	3435.03
2015-05-15	3412.57
2015-05-18	3430.74
2015-05-19	3482.96
2015-05-20	3501.38
2015-05-21	3519.31
2015-05-22	3518.34
2015-05-25	3510.49
2015-05-26	3479.2
2015-05-27	3524.55
2015-05-28	3507.23
2015-05-29	3444.36
2015-06-01	3449.18
2015-06-02	3412.17
2015-06-03	3404.43
2015-06-04	3374.54
2015-06-05	3349.46
2015-06-08	3321.52
2015-06-09	3303.08
2015-06-10	3363.86
2015-06-11	3383.11
2015-06-12	3350.67
2015-06-15	3298.34
2015-06-16	3320.25
2015-06-17	3313.12
2015-06-18	3316.61
2015-06-19	3324.57
2015-06-22	3403.89
2015-06-23	3443.41
2015-06-24	3437.43
2015-06-25	3421.98
2015-06-26	3423.68
2015-06-29	3333.44
2015-06-30	3285.16
2015-07-01	3331.27
2015-07-02	3331.02
2015-07-03	3310.08
2015-07-06	3273.73
2015-07-07	3226.02
2015-07-08	3230.69
2015-07-09	3299.91
2015-07-10	3365.39
2015-07-13	3433.35
2015-07-14	3457.54
2015-07-15	3468.24
2015-07-16	3514.16
2015-07-17	3513.73
2015-07-20	3520.48
2015-07-21	3482.02
2015-07-22	3454.23
2015-07-23	3438.62
2015-07-24	3405.74
2015-07-27	3330.76
2015-07-28	3368.33
2015-07-29	3415.34
2015-07-30	3439.25
2015-07-31	3432.44
2015-08-03	3456.29
2015-08-04	3448.82
2015-08-05	3501.11
2015-08-06	3471.95
2015-08-07	3441.25
2015-08-10	3462.38
2015-08-11	3405.05
2015-08-12	3310.12
2015-08-13	3332.6
2015-08-14	3325.49
2015-08-17	3334.97
2015-08-18	3342.04
2015-08-19	3282.05
2015-08-20	3215.83
2015-08-21	3102.11
2015-08-24	2928.15
2015-08-25	3049.71
2015-08-26	2988.59
2015-08-27	3103.73
2015-08-28	3114.84
2015-08-31	3110.31
2015-09-01	3018.01
2015-09-02	3022.45
2015-09-03	3096.99
2015-09-04	3018.16
2015-09-07	3035.02
2015-09-08	3066.35
2015-09-09	3109.54
2015-09-10	3063.12
2015-09-11	3034.45
2015-09-14	3019.3
2015-09-15	3049.8
2015-09-16	3100.17
2015-09-17	3085.6
2015-09-18	3022.88
2015-09-21	3058.36
2015-09-22	2961.08
2015-09-23	2964.71
2015-09-24	2905.7
2015-09-25	2993.93
2015-09-28	2925.53
2015-09-29	2905.25
2015-09-30	2976.74
2015-10-01	2963.46
2015-10-02	2977.99
2015-10-05	3068.72
2015-10-06	3087.73
2015-10-07	3090.54
2015-10-08	3092.75
2015-10-09	3102.04
2015-10-12	3102.19
2015-10-13	3075.4
2015-10-14	3048.83
2015-10-15	3099.14
2015-10-16	3127.37
2015-10-19	3135.3
2015-10-20	3111.78
2015-10-21	3105.48
2015-10-22	3176.58
2015-10-23	3237.35
2015-10-26	3223.84
2015-10-27	3193.36
2015-10-28	3229.45
2015-10-29	3225.44
2015-10-30	3216.29
2015-11-02	3223.09
2015-11-03	3243.39
2015-11-04	3264.24
2015-11-05	3251.15
2015-11-06	3254.11
2015-11-09	3219.36
2015-11-10	3226.74
2015-11-11	3246.42
2015-11-12	3194.24
2015-11-13	3167.25
2015-11-16	3175.32
2015-11-17	3261.54
2015-11-18	3255.03
2015-11-19	3264.58
2015-11-20	3272.74
2015-11-23	3259.29
2015-11-24	3225.47
2015-11-25	3265.32
2015-11-26	3293.71
2015-11-27	3283.19
2015-11-30	3287.98
2015-12-01	3277.34
2015-12-02	3277.49
2015-12-03	3161.18
2015-12-04	3143.45
2015-12-07	3157.02
2015-12-08	3104.1
2015-12-09	3090.18
2015-12-10	3086.07
2015-12-11	3018.92
2015-12-14	2960.7
2015-12-15	3051.09
2015-12-16	3057.55
2015-12-17	3095.83
2015-12-18	3065.07
2015-12-21	3022.51
2015-12-22	3019.26
2015-12-23	3109.23
2015-12-24	3108.11
2015-12-25	NA	U
2015-12-28	3093.61
2015-12-29	3139.28
2015-12-30	3118.07
2015-12-31	3100.26
2016-01-04	3025.91
2016-01-05	3052.2
2016-01-06	3013.13
2016-01-07	2943.94
2016-01-08	2887.84
2016-01-11	2876.59
2016-01-12	2902.35
2016-01-13	2915.78
2016-01-14	2883.21
2016-01-15	2801.43
2016-01-18	2796.47
2016-01-19	2830.92
2016-01-20	2738.91
2016-01-21	2789.28
2016-01-22	2874.08
2016-01-25	2850.25
2016-01-26	2877.29
2016-01-27	2888.03
2016-01-28	2837.32
2016-01-29	2902.41
2016-02-01	2893.97
2016-02-02	2828.54
2016-02-03	2781.64
2016-02-04	2770.95
2016-02-05	2749
2016-02-08	2666.8
2016-02-09	2617.05
2016-02-10	2666.61
2016-02-11	2566.27
2016-02-12	2651.78
2016-02-15	2722.81
2016-02-16	2708.72
2016-02-17	2771.95
2016-02-18	2759.78
2016-02-19	2737.29
2016-02-22	2783.31
2016-02-23	2745.44
2016-02-24	2682.83
2016-02-25	2737.6
2016-02-26	2784.6
2016-02-29	2798.19
2016-03-01	2834.85
2016-03-02	2868.16
2016-03-03	2841.32
2016-03-04	2860.27
2016-03-07	2855.3
2016-03-08	2832.35
2016-03-09	2845.08
2016-03-10	2793.16
2016-03-11	2864.88
2016-03-14	2880.81
2016-03-15	2848.26
2016-03-16	2843.87
2016-03-17	2833.69
2016-03-18	2837.04
2016-03-21	2833.31
2016-03-22	2824
2016-03-23	2823.35
2016-03-24	2781.91
2016-03-25	NA	U
2016-03-28	NA	U
2016-03-29	2792.61
2016-03-30	2821.62
2016-03-31	2790.17
2016-04-01	2746.22
2016-04-04	2764.5
2016-04-05	2711.83
2016-04-06	2741.12
2016-04-07	2724.36
2016-04-08	2751.89
2016-04-11	2755.69
2016-04-12	2775.23
2016-04-13	2856.05
2016-04-14	2872.8
2016-04-15	2867.73
2016-04-18	2882.18
2016-04-19	2924.78
2016-04-20	2945.05
2016-04-21	2944.41
2016-04-22	2933.11
2016-04-25	2917.33
2016-04-26	2922.57
2016-04-27	2927.31
2016-04-28	2932
2016-04-29	2856.28
2016-05-02	2852.1
2016-05-03	2804.62
2016-05-04	2764.81
2016-05-05	2776.03
2016-05-06	2765.43
2016-05-09	2780.51
2016-05-10	2812.35
2016-05-11	2800.99
2016-05-12	2786.69
2016-05-13	2805.56
2016-05-16	2801.33
2016-05-17	2801.13
2016-05-18	2828.17
2016-05-19	2789.04
2016-05-20	2820.94
2016-05-23	2803.74
2016-05-24	2870.8
2016-05-25	2922.93
2016-05-26	2922.21
2016-05-27	2933.05
2016-05-30	2936.65
2016-05-31	2907.45
2016-06-01	2879.57
2016-06-02	2877.49
2016-06-03	2850.77
2016-06-06	2862.22
2016-06-07	2896.86
2016-06-08	2879.81
2016-06-09	2851.78
2016-06-10	2785.19
2016-06-13	2733.09
2016-06-14	2680.9
2016-06-15	2704.64
2016-06-16	2698.16
2016-06-17	2730.43
2016-06-20	2822.91
2016-06-21	2850.84
2016-06-22	2862.66
2016-06-23	2901.24
2016-06-24	2706.75
2016-06-27	2636.71
2016-06-28	2700.18
2016-06-29	2783.71
2016-06-30	2813.33
2016-07-01	2825.86
2016-07-04	2814.02
2016-07-05	2783.03
2016-07-06	2735.99
2016-07-07	2760.74
2016-07-08	2796.81
2016-07-11	2831.51
2016-07-12	2855.79
2016-07-13	2846.01
2016-07-14	2868.12
2016-07-15	2868.19
2016-07-18	2864.87
2016-07-19	2851.05
2016-07-20	2879.02
2016-07-21	2877.5
2016-07-22	2881.9
2016-07-25	2877.02
2016-07-26	2881.22
2016-07-27	2887.24
2016-07-28	2854.66
2016-07-29	2877.62
2016-08-01	2859.13
2016-08-02	2815.83
2016-08-03	2820.05
2016-08-04	2840.03
2016-08-05	2864.51
2016-08-08	2860.67
2016-08-09	2881.78
2016-08-10	2873.54
2016-08-11	2898.18
2016-08-12	2889.31
2016-08-15	2890.4
2016-08-16	2867.87
2016-08-17	2847.58
2016-08-18	2861.74
2016-08-19	2838.07
2016-08-22	2834.26
2016-08-23	2855.84
2016-08-24	2867.74
2016-08-25	2845.44
2016-08-26	2860.49
2016-08-29	2857.39
2016-08-30	2874.91
2016-08-31	2862.91
2016-09-01	2854.25
2016-09-02	2922.58
2016-09-05	2920.66
2016-09-06	2907.22
2016-09-07	2913.59
2016-09-08	2903.8
2016-09-09	2876.75
2016-09-12	2852.97
2016-09-13	2818.84
2016-09-14	2813.91
2016-09-15	2829.93
2016-09-16	2807.99
2016-09-19	2836.53
2016-09-20	2834.76
2016-09-21	2848.58
2016-09-22	2891.55
2016-09-23	2869.7
2016-09-26	2825.06
2016-09-27	2830.24
2016-09-28	2846.55
2016-09-29	2848.93
2016-09-30	2843.17
2016-10-03	2845.43
2016-10-04	2871.06
2016-10-05	2860.04
2016-10-06	2850.91
2016-10-07	2832.77
2016-10-10	2849.2
2016-10-11	2838.17
2016-10-12	2824.36
2016-10-13	2796.58
2016-10-14	2832.58
2016-10-17	2808.94
2016-10-18	2846.88
2016-10-19	2852.27
2016-10-20	2863.14
2016-10-21	2865.64
2016-10-24	2863.39
2016-10-25	2856.63
2016-10-26	2841.16
2016-10-27	2848.66
2016-10-28	2834.55
2016-10-31	2813.29
2016-11-01	2784.23
2016-11-02	2754.13
2016-11-03	2748.59
2016-11-04	2730.05
2016-11-07	2773.89
2016-11-08	2785.76
2016-11-09	2831.93
2016-11-10	2825.74
2016-11-11	2810.87
2016-11-14	2820.45
2016-11-15	2825.34
2016-11-16	2818.86
2016-11-17	2835.39
2016-11-18	2820
2016-11-21	2826.09
2016-11-22	2823.77
2016-11-23	2820.97
2016-11-24	2828.14
2016-11-25	2835.82
2016-11-28	2810.98
2016-11-29	2816.25
2016-11-30	2830.11
2016-12-01	2821.01
2016-12-02	2810.21
2016-12-05	2825.42
2016-12-06	2855.97
2016-12-07	2881.31
2016-12-08	2919.94
2016-12-09	2951.3
2016-12-12	2940.03
2016-12-13	2976.76
2016-12-14	2962.94
2016-12-15	2993.41
2016-12-16	3003.73
2016-12-19	3000.61
2016-12-20	3016.7
2016-12-21	3006.02
2016-12-22	3000.87
2016-12-23	2998.33
2016-12-27	3000.7
2016-12-28	3010.85
2016-12-29	2999.45
2016-12-30	3010.55
2017-01-02	3019.14
2017-01-03	3044.64
2017-01-04	3048.05
2017-01-05	3051.81
2017-01-06	3050.69
2017-01-09	3036.71
2017-01-10	3038.88
2017-01-11	3043.8
2017-01-12	3020.26
2017-01-13	3047.03
2017-01-16	3018.17
2017-01-17	3007.95
2017-01-18	3018.68
2017-01-19	3012.95
2017-01-20	3011.76
2017-01-23	2992.81
2017-01-24	2993.78
2017-01-25	3037.06
2017-01-26	3043.15
2017-01-27	3031.74
2017-01-30	3003.71
2017-01-31	2979.48
2017-02-01	3004.89
2017-02-02	2983.65
2017-02-03	3008.31
2017-02-06	2993.91
2017-02-07	2998.23
2017-02-08	3008.78
2017-02-09	3040.2
2017-02-10	3039.14
2017-02-13	3058.95
2017-02-14	3057.29
2017-02-15	3073.41
2017-02-16	3058.36
2017-02-17	3073.17
2017-02-20	3073.12
2017-02-21	3092.22
2017-02-22	3099.54
2017-02-23	3090.52
2017-02-24	3071.97
2017-02-27	3064.29
2017-02-28	3068.7
2017-03-01	3114.4
2017-03-02	3115.03
2017-03-03	3116.91
2017-03-06	3100.45
2017-03-07	3093.28
2017-03-08	3093.18
2017-03-09	3096.45
2017-03-10	3101.36
2017-03-13	3108.38
2017-03-14	3101.96
2017-03-15	3115.4
2017-03-16	3136.69
2017-03-17	3141.99
2017-03-20	3135.39
2017-03-21	3122.85
2017-03-22	3111.71
2017-03-23	3136.31
2017-03-24	3126.94
2017-03-27	3117.87
2017-03-28	3135.75
2017-03-29	3149.03
2017-03-30	3161.55
2017-03-31	3160.69
2017-04-03	3145.86
2017-04-04	3156.13
2017-04-05	3156.24
2017-04-06	3158.96
2017-04-07	3163.46
2017-04-10	3159.28
2017-04-11	3159.71
2017-04-12	3163.14
2017-04-13	3146.65
2017-04-14	NA	U
2017-04-17	NA	U
2017-04-18	3107.09
2017-04-19	3105.45
2017-04-20	3112.33
2017-04-21	3115.47
2017-04-24	3179.14
2017-04-25	3186.76
2017-04-26	3197.65
2017-04-27	3193.12
2017-04-28	3182.8
2017-05-02	3197.87
2017-05-03	3204.84
2017-05-04	3227.87
2017-05-05	3244.64
2017-05-08	3243.74
2017-05-09	3257.68
2017-05-10	3263.76
2017-05-11	3251.15
2017-05-12	3270.89
2017-05-15	3271.56
2017-05-16	3276.11
2017-05-17	3245.06
2017-05-18	3220.8
2017-05-19	3235.92
2017-05-22	3232.29
2017-05-23	3237.09
2017-05-24	3237.51
2017-05-25	3235.06
2017-05-26	3228.26
2017-05-29	3231.19
2017-05-30	3220.57
2017-05-31	3219.26
2017-06-01	3224.53
2017-06-02	3233.89
2017-06-05	3233.92
2017-06-06	3211.47
2017-06-07	3201.5
2017-06-08	3199.13
2017-06-09	3210.07
2017-06-12	3181.93
2017-06-13	3192.14
2017-06-14	3172.67
2017-06-15	3174.68
2017-06-16	3192.89
2017-06-19	3223.09
2017-06-20	3200.19
2017-06-21	3191.51
2017-06-22	3200.16
2017-06-23	3191.74
2017-06-26	3210.62
2017-06-27	3191.53
2017-06-28	3186.65
2017-06-29	3142.47
2017-06-30	3122.17
2017-07-03	3159.45
2017-07-04	3144.46
2017-07-05	3143.04
2017-07-06	3119.77
2017-07-07	3116.31
2017-07-10	3128.92
2017-07-11	3107.09
2017-07-12	3159.07
2017-07-13	3163.91
2017-07-14	3168.28
2017-07-17	3164.53
2017-07-18	3128.83
2017-07-19	3155.79
2017-07-20	3149.98
2017-07-21	3118.13
2017-07-24	3110.09
2017-07-25	3125.02
2017-07-26	3132.54
2017-07-27	3124.13
2017-07-28	3086.75
2017-07-31	3082.91
2017-08-01	3099.75
2017-08-02	3088.93
2017-08-03	3092.01
2017-08-04	3122.32
2017-08-07	3116.24
2017-08-08	3123.99
2017-08-09	3103.02
2017-08-10	3064.2
2017-08-11	3030.83
2017-08-14	3059
2017-08-15	3062.68
2017-08-16	3081.45
2017-08-17	3063.14
2017-08-18	3041.78
2017-08-21	3029.07
2017-08-22	3054.61
2017-08-23	3040.09
2017-08-24	3046.07
2017-08-25	3042.38
2017-08-28	3028.67
2017-08-29	3000.95
2017-08-30	3016.84
2017-08-31	3041.61
2017-09-01	3058.37
2017-09-04	3042.25
2017-09-05	3036.18
2017-09-06	3043.23
2017-09-07	3053.27
2017-09-08	3058.45
2017-09-11	3089.67
2017-09-12	3104.1
2017-09-13	3108.43
2017-09-14	3111.55
2017-09-15	3101.84
2017-09-18	3109.99
2017-09-19	3113.47
2017-09-20	3111.41
2017-09-21	3122.55
2017-09-22	3126.02
2017-09-25	3136.68
2017-09-26	3142.25
2017-09-27	3156.38
2017-09-28	3157.39
2017-09-29	3172.8
2017-10-02	3191.29
2017-10-03	3195.08
2017-10-04	3192.76
2017-10-05	3199.6
2017-10-06	3189.97
2017-10-09	3196.27
2017-10-10	3194.02
2017-10-11	3191.77
2017-10-12	3189.06
2017-10-13	3199.76
2017-10-16	3205.3
2017-10-17	3199.79
2017-10-18	3207.39
2017-10-19	3186.56
2017-10-20	3185.46
2017-10-23	3190.25
2017-10-24	3176.57
2017-10-25	3152.38
2017-10-26	3187.66
2017-10-27	3209.68
2017-10-30	3211.25
2017-10-31	3224.78
2017-11-01	3242.67
2017-11-02	3225.86
2017-11-03	3237.05
2017-11-06	3241.15
2017-11-07	3223.51
2017-11-08	3222.93
2017-11-09	3190.24
2017-11-10	3177.52
2017-11-13	3163.22
2017-11-14	3139.68
2017-11-15	3127.41
2017-11-16	3141.59
2017-11-17	3137.46
2017-11-20	3162.31
2017-11-21	3178.34
2017-11-22	3171.8
2017-11-23	3171.55
2017-11-24	3170.49
2017-11-27	3155.4
2017-11-28	3175.83
2017-11-29	3177.36
2017-11-30	3157.28
2017-12-01	3138.54
2017-12-04	3166.34
2017-12-05	3156.04
2017-12-06	3160.38
2017-12-07	3155.65
2017-12-08	3176.94
2017-12-11	3180.2
2017-12-12	3208.97
2017-12-13	3204.56
2017-12-14	3186.85
2017-12-15	3184.47
2017-12-18	3217.61
2017-12-19	3196.61
2017-12-20	3170.41
2017-12-21	3195.61
2017-12-22	3187.27
2017-12-26	NA	U
2017-12-27	3187.91
2017-12-28	3178.57
2017-12-29	3177.84
2018-01-02	3166.66
2018-01-03	3178.29
2018-01-04	3202.79
2018-01-05	3232.09
2018-01-08	3241.7
2018-01-09	3253.37
2018-01-10	3246.4
2018-01-11	3233.44
2018-01-12	3242.89
2018-01-15	3235.85
2018-01-16	3235.13
2018-01-17	3231.71
2018-01-18	3239.43
2018-01-19	3253.61
2018-01-22	3267.49
2018-01-23	3274.97
2018-01-24	3260.54
2018-01-25	3244.66
2018-01-26	3259.05
2018-01-29	3253.74
2018-01-30	3222.82
2018-01-31	3212.27
2018-02-01	3181.99
2018-02-02	3143.9
2018-02-05	3094.14
2018-02-06	3014.45
2018-02-07	3070.3
2018-02-08	3025.67
2018-02-09	2974.33
2018-02-12	3009.18
2018-02-13	2987.39
2018-02-14	3014.2
2018-02-15	3024.61
2018-02-16	3057.75
2018-02-19	3037.3
2018-02-20	3053.83
2018-02-21	3057.34
2018-02-22	3049.57
2018-02-23	3058.64
2018-02-26	3076.58
2018-02-27	3066.14
2018-02-28	3038.11
2018-03-01	3004.54
2018-03-02	2940.84
2018-03-05	2972.93
2018-03-06	2965.65
2018-03-07	2972.49
2018-03-08	3005.96
2018-03-09	3016.37
2018-03-12	3023.36
2018-03-13	2992.71
2018-03-14	2986.87
2018-03-15	2996.4
2018-03-16	3015.58
2018-03-19	2977.8
2018-03-20	2991.66
2018-03-21	2986.06
2018-03-22	2943.12
2018-03-23	2912.84
2018-03-26	2894.75
2018-03-27	2933.77
2018-03-28	2954.57
2018-03-29	2965.44
2018-04-03	2954.12
2018-04-04	2950.1
2018-04-05	3026.02
2018-04-06	3010.55
2018-04-09	3013.31
2018-04-10	3040.47
2018-04-11	3024.38
2018-04-12	3042.09
2018-04-13	3042.66
2018-04-16	3025.12
2018-04-17	3042.29
2018-04-18	3047.36
2018-04-19	3040.09
2018-04-20	3041.12
2018-04-23	3054.72
2018-04-24	3061.29
2018-04-25	3040.04
2018-04-26	3067.39
2018-04-27	3077.27
2018-04-30	3087.66
2018-05-02	3096.56
2018-05-03	3072.33
2018-05-04	3096.99
2018-05-07	3113.1
2018-05-08	3109.64
2018-05-09	3139.98
2018-05-10	3133.76
2018-05-11	3132.46
2018-05-14	3136.44
2018-05-15	3138.65
2018-05-16	3150.5
2018-05-17	3167.93
2018-05-18	3157.54
2018-05-21	3163.94
2018-05-22	3171.82
2018-05-23	3136.23
2018-05-24	3116.78
2018-05-25	3117.13
2018-05-28	3105.42
2018-05-29	3068.12
2018-05-30	3076.64
2018-05-31	3049.46
2018-06-01	3085.27
2018-06-04	3091.26
2018-06-05	3076.21
2018-06-06	3069.31
2018-06-07	3061.99
2018-06-08	3057.98
2018-06-11	3081.26
2018-06-12	3073.8
2018-06-13	3078.72
2018-06-14	3120.67
2018-06-15	3088.8
2018-06-18	3063.46
2018-06-19	3048.95
2018-06-20	3059.03
2018-06-21	3035.2
2018-06-22	3081.12
2018-06-25	3009.27
2018-06-26	3011.69
2018-06-27	3035.84
2018-06-28	3020.12
2018-06-29	3042.96
2018-07-02	3021.67
2018-07-03	3050.67
2018-07-04	3057.76
2018-07-05	3067.39
2018-07-06	3072.55
2018-07-09	3089.82
2018-07-10	3099.61
2018-07-11	3055.04
2018-07-12	3083.02
2018-07-13	3089.37
2018-07-16	3073.64
2018-07-17	3077.17
2018-07-18	3100.91
2018-07-19	3099.37
2018-07-20	3098.75
2018-07-23	3096.5
2018-07-24	3123.99
2018-07-25	3116.44
2018-07-26	3149.71
2018-07-27	3162.77
2018-07-30	3151.68
2018-07-31	3165.21
2018-08-01	3149.41
2018-08-02	3117.89
2018-08-03	3136.16
2018-08-06	3132.95
2018-08-07	3152.44
2018-08-08	3143.16
2018-08-09	3137.5
2018-08-10	3100.12
2018-08-13	3088.25
2018-08-14	3093.06
2018-08-15	3051.88
2018-08-16	3063.08
2018-08-17	3060.33
2018-08-20	3076.8
2018-08-21	3081.17
2018-08-22	3077.18
2018-08-23	3070.7
2018-08-24	3069.11
2018-08-27	3081.47
2018-08-28	3073.66
2018-08-29	3083.76
2018-08-30	3071.61
2018-08-31	3042.34
2018-09-03	3048.73
2018-09-04	3025.6
2018-09-05	2991.32
2018-09-06	2968.07
2018-09-07	2971.1
2018-09-10	2983.59
2018-09-11	2981.32
2018-09-12	3000.78
2018-09-13	3000.37
2018-09-14	3007.89
2018-09-17	3008.61
2018-09-18	3008.2
2018-09-19	3021.25
2018-09-20	3044.8
2018-09-21	3044.8
2018-09-24	3048.34
2018-09-25	3067.31
2018-09-26	3079.37
2018-09-27	3095.27
2018-09-28	3067.94
2018-10-01	3071.2
2018-10-02	3059.38
2018-10-03	3081.99
2018-10-04	3054.75
2018-10-05	3029.67
2018-10-08	3002.29
2018-10-09	3010.7
2018-10-10	2983.13
2018-10-11	2912.91
2018-10-12	2900.35
2018-10-15	2912.99
2018-10-16	2944.98
2018-10-17	2940.39
2018-10-18	2925.28
2018-10-19	2940.6
2018-10-22	2930.35
2018-10-23	2893
2018-10-24	2891.3
2018-10-25	2897.18
2018-10-26	2876.37
2018-10-29	2897.06
2018-10-30	2894.34
2018-10-31	2947.7
2018-11-01	2950.23
2018-11-02	2945.55
2018-11-05	2957.49
2018-11-06	2942.85
2018-11-07	2974.48
2018-11-08	2981.6
2018-11-09	2974.39
2018-11-12	2944.48
2018-11-13	2963.85
2018-11-14	2943.47
2018-11-15	2924.85
2018-11-16	2914.66
2018-11-19	2898.64
2018-11-20	2877.34
2018-11-21	2906.89
2018-11-22	2881.82
2018-11-23	2891.24
2018-11-26	2927.17
2018-11-27	2921.06
2018-11-28	2925.4
2018-11-29	2929.6
2018-11-30	2934.21
2018-12-03	2955.64
2018-12-04	2944.32
2018-12-05	2899.4
2018-12-06	2806.96
2018-12-07	2828.92
2018-12-10	2781.94
2018-12-11	2822.2
2018-12-12	2867.02
2018-12-13	2862.05
2018-12-14	2844.81
2018-12-17	2816.88
2018-12-18	2786.4
2018-12-19	2791.16
2018-12-20	2757.2
2018-12-21	2759.86
2018-12-24	2746.38
2018-12-26	NA	U
2018-12-27	2696.36
2018-12-28	2755.16
2018-12-31	2760.06
2019-01-02	2758.77
2019-01-03	2741.56
2019-01-04	2811.75
2019-01-07	2791.76
2019-01-08	2811.08
2019-01-09	2816.54
2019-01-10	2831.17
2019-01-11	2832.62
2019-01-14	2816.02
2019-01-15	2830.32
2019-01-16	2833.93
2019-01-17	2832.45
2019-01-18	2884.67
2019-01-21	2877.55
2019-01-22	2864.74
2019-01-23	2859.22
2019-01-24	2858.64
2019-01-25	2872.17
2019-01-28	2842.6
2019-01-29	2870.29
2019-01-30	2885.73
2019-01-31	2897.13
2019-02-01	2908.72
2019-02-04	2911.37
2019-02-05	2956.9
2019-02-06	2959.03
2019-02-07	2921.88
2019-02-08	2915.86
2019-02-11	2937.07
2019-02-12	2949.62
2019-02-13	2963.56
2019-02-14	2955.51
2019-02-15	3004.46
2019-02-18	3007.5
2019-02-19	2999.12
2019-02-20	3020.93
2019-02-21	3015.15
2019-02-22	3018.94
2019-02-25	3022.74
2019-02-26	3032.99
2019-02-27	3028.93
2019-02-28	3029.67
2019-03-01	3036.56
2019-03-04	3041.87
2019-03-05	3053.55
2019-03-06	3057.59
2019-03-07	3052.38
2019-03-08	3028.3
2019-03-11	3048.87
2019-03-12	3045.56
2019-03-13	3068.4
2019-03-14	3092.45
2019-03-15	3113.68
2019-03-18	3123.03
2019-03-19	3137.69
2019-03-20	3113.83
2019-03-21	3119.94
2019-03-22	3082.51
2019-03-25	3071.23
2019-03-26	3097.98
2019-03-27	3098.48
2019-03-28	3101.05
2019-03-29	3117.01
2019-04-01	3147.04
2019-04-02	3156.84
2019-04-03	3177.69
2019-04-04	3171.36
2019-04-05	3173.67
2019-04-08	3172.22
2019-04-09	3162.53
2019-04-10	3163
2019-04-11	3157.69
2019-04-12	3156.36
2019-04-15	3155.26
2019-04-16	3162.41
2019-04-17	3162.31
2019-04-18	3169.95
2019-04-23	3185.65
2019-04-24	3185.24
2019-04-25	3183.7
2019-04-26	3187.63
2019-04-29	3190.37
2019-04-30	3199.51
2019-05-01	3195.07
2019-05-02	3178.15
2019-05-03	3193.62
2019-05-06	3166.84
2019-05-07	3113.74
2019-05-08	3126.55
2019-05-09	3075.18
2019-05-10	3078.99
2019-05-13	3053.86
2019-05-14	3082.98
2019-05-15	3102.64
2019-05-16	3146.77
2019-05-17	3138.79
2019-05-20	3106.04
2019-05-21	3117.89
2019-05-22	3117.66
2019-05-23	3083.79
2019-05-24	3103.32
2019-05-27	3113.69
2019-05-28	3096.85
2019-05-29	3058.85
2019-05-30	3068.74
2019-05-31	3042.89
2019-06-03	3063.34
2019-06-04	3078.84
2019-06-05	3086.37
2019-06-06	3092.33
2019-06-07	3119.48
2019-06-10	3126.56
2019-06-11	3144.75
2019-06-12	3137.41
2019-06-13	3140.16
2019-06-14	3129.82
2019-06-17	3127.33
2019-06-18	3181.24
2019-06-19	3181.77
2019-06-20	3193.58
2019-06-21	3179.29
2019-06-24	3174.92
2019-06-25	3173.59
2019-06-26	3160.78
2019-06-27	3157.64
2019-06-28	3178.94
2019-07-01	3200.9
2019-07-02	3217.18
2019-07-03	3239.15
2019-07-04	3240.6
2019-07-05	3222.03
2019-07-08	3221.32
2019-07-09	3211.25
2019-07-10	3203.78
2019-07-11	3191.3
2019-07-12	3181.43
2019-07-15	3184.55
2019-07-16	3196.02
2019-07-17	3188.87
2019-07-18	3187.01
2019-07-19	3186.63
2019-07-22	3191.25
2019-07-23	3224.48
2019-07-24	3214.92
2019-07-25	3194.9
2019-07-26	3212.9
2019-07-29	3217.89
2019-07-30	3178.81
2019-07-31	3181.29
2019-08-01	3191.82
2019-08-02	3112.8
2019-08-05	3044.06
2019-08-06	3022.3
2019-08-07	3028.93
2019-08-08	3083.3
2019-08-09	3060.56
2019-08-12	3057.63
2019-08-13	3080.32
2019-08-14	3035.37
2019-08-15	3029.93
2019-08-16	3063.34
2019-08-19	3094.12
2019-08-20	3077.28
2019-08-21	3109.99
2019-08-22	3096.32
2019-08-23	3069.05
2019-08-26	3070.88
2019-08-27	3086.34
2019-08-28	3086.5
2019-08-29	3120.73
2019-08-30	3136.23
2019-09-02	3148.97
2019-09-03	3142.83
2019-09-04	3166.47
2019-09-05	3179.52
2019-09-06	3190.41
2019-09-09	3177.01
2019-09-10	3180.66
2019-09-11	3203.87
2019-09-12	3209.1
2019-09-13	3208.99
2019-09-16	3190.04
2019-09-17	3195.66
2019-09-18	3197.11
2019-09-19	3220.91
2019-09-20	3238.02
2019-09-23	3221.61
2019-09-24	3220.68
2019-09-25	3208.06
2019-09-26	3229.66
2019-09-27	3241.86
2019-09-30	3255.74
2019-10-01	3207.89
2019-10-02	3118.57
2019-10-03	3122.33
2019-10-04	3144.13
2019-10-07	3170.53
2019-10-08	3139.37
2019-10-09	3154.18
2019-10-10	3171.08
2019-10-11	3229.43
2019-10-14	3212.85
2019-10-15	3237.4
2019-10-16	3232.84
2019-10-17	3226.23
2019-10-18	3216.54
2019-10-21	3233.05
2019-10-22	3243.46
2019-10-23	3252.3
2019-10-24	3282.94
2019-10-25	3285.58
2019-10-28	3282.77
2019-10-29	3280.63
2019-10-30	3289.17
2019-10-31	3267.22
2019-11-01	3284.15
2019-11-04	3315.36
2019-11-05	3321.66
2019-11-06	3335.04
2019-11-07	3339.76
2019-11-08	3337.29
2019-11-11	3336.65
2019-11-12	3350.65
2019-11-13	3347.67
2019-11-14	3330.44
2019-11-15	3337.19
2019-11-18	3339.84
2019-11-19	3333.03
2019-11-20	3316.97
2019-11-21	3311.48
2019-11-22	3322.09
2019-11-25	3355.66
2019-11-26	3350.6
2019-11-27	3362.5
2019-11-28	3357.43
2019-11-29	3344.72
2019-12-02	3287.8
2019-12-03	3264.96
2019-12-04	3304.74
2019-12-05	3295.27
2019-12-06	3335.21
2019-12-09	3325.73
2019-12-10	3322.93
2019-12-11	3330.21
2019-12-12	3337.77
2019-12-13	3364
2019-12-16	3410.8
2019-12-17	3384.55
2019-12-18	3382.11
2019-12-19	3393.76
2019-12-20	3431.73
2019-12-23	3428.78
2019-12-24	3429.74
2019-12-26	NA	U
2019-12-27	3435.54
2019-12-30	3404.23
2019-12-31	3403.03
2020-01-02	3430.58
2020-01-03	3428.95
2020-01-06	3418.62
2020-01-07	3419.09
2020-01-08	3424.13
2020-01-09	3435.67
2020-01-10	3433.74
2020-01-13	3424.64
2020-01-14	3428.96
2020-01-15	3434.94
2020-01-16	3439.62
2020-01-17	3477.28
2020-01-20	3469.04
2020-01-21	3465.84
2020-01-22	3455.18
2020-01-23	3436.69
2020-01-24	3465.9
2020-01-27	3388.52
2020-01-28	3418.54
2020-01-29	3435.96
2020-01-30	3401.38
2020-01-31	3361.18
2020-02-03	3368.9
2020-02-04	3427.78
2020-02-05	3473.3
2020-02-06	3487.44
2020-02-07	3481.72
2020-02-10	3482.55
2020-02-11	3506.57
2020-02-12	3520.33
2020-02-13	3517.57
2020-02-14	3506.27
2020-02-17	3520.7
2020-02-18	3511.63
2020-02-19	3539.12
2020-02-20	3507.39
2020-02-21	3490.53
2020-02-24	3363.36
2020-02-25	3301.32
2020-02-26	3303.77
2020-02-27	3183.38
2020-02-28	3060.01
2020-03-02	3074.89
2020-03-03	3110.55
2020-03-04	3173.67
2020-03-05	3137.94
2020-03-06	3015.2
2020-03-09	2788.65
2020-03-10	2764.46
2020-03-11	2761.38
2020-03-12	2461.35
2020-03-13	2495.46
2020-03-16	2406.84
2020-03-17	2491.59
2020-03-18	2383.14
2020-03-19	2465.07
2020-03-20	2500.07
2020-03-23	2398.73
2020-03-24	2589.48
2020-03-25	2668.36
2020-03-26	2725.52
2020-03-27	2639.82
2020-03-30	2699.87
2020-03-31	2730.31
2020-04-01	2663.94
2020-04-02	2686.81
2020-04-03	2667.15
2020-04-06	2753.12
2020-04-07	2775.05
2020-04-08	2767.14
2020-04-09	2794.23
2020-04-14	2818.64
2020-04-15	2739.81
2020-04-16	2763.66
2020-04-17	2826.09
2020-04-20	2857.31
2020-04-21	2755.56
2020-04-22	2812.36
2020-04-23	2827.89
2020-04-24	2801.34
2020-04-27	2847.31
2020-04-28	2893.03
2020-04-29	2918.76
2020-04-30	2853.47
2020-05-01	2831.15
2020-05-04	2767
2020-05-05	2825.6
2020-05-06	2819.16
2020-05-07	2834.93
2020-05-08	2855.73
2020-05-11	2851.72
2020-05-12	2860.22
2020-05-13	2812.09
2020-05-14	2756.61
2020-05-15	2767.09
2020-05-18	2866.66
2020-05-19	2847.82
2020-05-20	2874.03
2020-05-21	2847.49
2020-05-22	2837.28
2020-05-25	2877.03
2020-05-26	2881.88
2020-05-27	2889.23
2020-05-28	2935.66
2020-05-29	2892.84
2020-06-01	2919.89
2020-06-02	2961.04
2020-06-03	3036.01
2020-06-04	3005.92
2020-06-05	3086.33
2020-06-08	3077.76
2020-06-09	3051.67
2020-06-10	3047.52
2020-06-11	2929.16
2020-06-12	2933.2
2020-06-15	2922.74
2020-06-16	3007.76
2020-06-17	3042.5
2020-06-18	3020.16
2020-06-19	3049.93
2020-06-22	3019.91
2020-06-23	3058.19
2020-06-24	2974.28
2020-06-25	2997.36
2020-06-26	2981.28
2020-06-29	2991.61
2020-06-30	2988.99
2020-07-01	2995.54
2020-07-02	3055.31
2020-07-03	3024.18
2020-07-06	3070.78
2020-07-07	3047.62
2020-07-08	3030.98
2020-07-09	3009.04
2020-07-10	3032.59
2020-07-13	3059.71
2020-07-14	3037.23
2020-07-15	3088.59
2020-07-16	3072.62
2020-07-17	3081.47
2020-07-20	3093.29
2020-07-21	3099.83
2020-07-22	3061.93
2020-07-23	3064.27
2020-07-24	3009.91
2020-07-27	3001.36
2020-07-28	3016.98
2020-07-29	3010.52
2020-07-30	2951.44
2020-07-31	2912.9
2020-08-03	2972.45
2020-08-04	2972.62
2020-08-05	2971.08
2020-08-06	2942.39
2020-08-07	2946.73
2020-08-10	2957.51
2020-08-11	3002.59
2020-08-12	3041.38
2020-08-13	3014.15
2020-08-14	2979.87
2020-08-17	2986.63
2020-08-18	2971.78
2020-08-19	2999.67
2020-08-20	2968.56
2020-08-21	2958.83
2020-08-24	3008.3
2020-08-25	2996.51
2020-08-26	3016.66
2020-08-27	2996.56
2020-08-28	2976.34
2020-08-31	2954.54
2020-09-01	2947.61
2020-09-02	3005.22
2020-09-03	2967.35
2020-09-04	2928.14
2020-09-07	2977.68
2020-09-08	2944.22
2020-09-09	2997.15
2020-09-10	2976.34
2020-09-11	2986.2
2020-09-14	2987.57
2020-09-15	3009.3
2020-09-16	3016.57
2020-09-17	2998.38
2020-09-18	2978.59
2020-09-21	2892.8
2020-09-22	2900.3
2020-09-23	2917.39
2020-09-24	2888.27
2020-09-25	2882.03
2020-09-28	2938.07
2020-09-29	2917.89
2020-09-30	2904.12
2020-10-01	2902.76
2020-10-02	2911.13
2020-10-05	2924.44
2020-10-06	2921.25
2020-10-07	2911.87
2020-10-08	2934.7
2020-10-09	2953.61
2020-10-12	2974.07
2020-10-13	2963.48
2020-10-14	2949.11
2020-10-15	2879.4
2020-10-16	2921.83
2020-10-19	2910.22
2020-10-20	2892.01
2020-10-21	2853.5
2020-10-22	2849.59
2020-10-23	2867.39
2020-10-26	2813.04
2020-10-27	2787.76
2020-10-28	2705.05
2020-10-29	2702.39
2020-10-30	2700.62
2020-11-02	2754.03
2020-11-03	2820.82
2020-11-04	2887.27
2020-11-05	2907.4
2020-11-06	2900.41
2020-11-09	3021.42
2020-11-10	3054.02
2020-11-11	3091.9
2020-11-12	3056.89
2020-11-13	3051.5
2020-11-16	3081.88
2020-11-17	3071.29
2020-11-18	3079.53
2020-11-19	3053.68
2020-11-20	3067.32
2020-11-23	3058.35
2020-11-24	3085.7
2020-11-25	3083.12
2020-11-26	3083.48
2020-11-27	3090.22
2020-11-30	3054.18
2020-12-01	3069.33
2020-12-02	3075.98
2020-12-03	3066.75
2020-12-04	3091.07
2020-12-07	3087.99
2020-12-08	3091.83
2020-12-09	3102.1
2020-12-10	3099.95
2020-12-11	3078.02
2020-12-14	3074.64
2020-12-15	3072.61
2020-12-16	3101.23
2020-12-17	3106.95
2020-12-18	3096.29
2020-12-21	3018.02
2020-12-22	3049.64
2020-12-23	3075.17
2020-12-24	3075.2
2020-12-28	3097.56
2020-12-29	3124.47
2020-12-30	3118.32
2020-12-31	3108.3
2021-01-04	3124.27
2021-01-05	3118.44
2021-01-06	3166.78
2021-01-07	3172.32
2021-01-08	3192.91
2021-01-11	3182.74
2021-01-12	3176.48
2021-01-13	3178.81
2021-01-14	3207.62
2021-01-15	3185.67
2021-01-18	3184.24
2021-01-19	3185.91
2021-01-20	3203.72
2021-01-21	3196.71
2021-01-22	3188.78
2021-01-25	3170.88
2021-01-26	3192.54
2021-01-27	3157.76
2021-01-28	3151.22
2021-01-29	3075.34
2021-02-01	3110.91
2021-02-02	3146.62
2021-02-03	3158.28
2021-02-04	3173.64
2021-02-05	3164.51
2021-02-08	3171.87
2021-02-09	3174.5
2021-02-10	3172.11
2021-02-11	3185.26
2021-02-12	3211.01
2021-02-15	3247.4
2021-02-16	3242.19
2021-02-17	3227.95
2021-02-18	3202.81
2021-02-19	3206.81
2021-02-22	3193.97
2021-02-23	3180.08
2021-02-24	3193.51
2021-02-25	3172.98
2021-02-26	3124.51
2021-03-01	3181.15
2021-03-02	3190.63
2021-03-03	3187.31
2021-03-04	3181.88
2021-03-05	3162.34
2021-03-08	3231.69
2021-03-09	3250.46
2021-03-10	3270.51
2021-03-11	3275.07
2021-03-12	3260.82
2021-03-15	3261.61
2021-03-16	3289.49
2021-03-17	3282.11
2021-03-18	3296.68
2021-03-19	3276.68
2021-03-22	3283.03
2021-03-23	3276.26
2021-03-24	3274.22
2021-03-25	3273.66
2021-03-26	3297.6
2021-03-29	3316.99
2021-03-30	3334.9
2021-03-31	3323.18
2021-04-01	3334.81
2021-04-06	3358.44
2021-04-07	3348.23
2021-04-08	3373.39
2021-04-09	3372.9
2021-04-12	3357.5
2021-04-13	3352.06
2021-04-14	3363.03
2021-04-15	3387.11
2021-04-16	3417.15
2021-04-19	3412
2021-04-20	3350.45
2021-04-21	3386.11
2021-04-22	3407.58
2021-04-23	3396.54
2021-04-26	3398.23
2021-04-27	3390.23
2021-04-28	3394.48
2021-04-29	3387.04
2021-04-30	3382.7
2021-05-03	3402
2021-05-04	3357.93
2021-05-05	3418.1
2021-05-06	3418.96
2021-05-07	3443.78
2021-05-10	3448.07
2021-05-11	3384.63
2021-05-12	3408.72
2021-05-13	3405.64
2021-05-14	3442.79
2021-05-17	3443.12
2021-05-18	3432.61
2021-05-19	3380.14
2021-05-20	3425.34
2021-05-21	3443.1
2021-05-24	3449.21
2021-05-25	3443.15
2021-05-26	3443.62
2021-05-27	3442.56
2021-05-28	3462.96
2021-05-31	3439.11
2021-06-01	3458.14
2021-06-02	3475.91
2021-06-03	3471.79
2021-06-04	3488.08
2021-06-07	3492.17
2021-06-08	3495.49
2021-06-09	3510.58
2021-06-10	3519.12
2021-06-11	3541.36
2021-06-14	3548.7
2021-06-15	3565.25
2021-06-16	3576.03
2021-06-17	3580.06
2021-06-18	3525.15
2021-06-21	3546.36
2021-06-22	3550.4
2021-06-23	3519.26
2021-06-24	3542.88
2021-06-25	3545.17
2021-06-28	3532.16
2021-06-29	3540
2021-06-30	3512.5
2021-07-01	3527.82
2021-07-02	3535.17
2021-07-05	3540.25
2021-07-06	3521.09
2021-07-07	3548.26
2021-07-08	3490.91
2021-07-09	3541.44
2021-07-12	3563.92
2021-07-13	3569.79
2021-07-14	3567.94
2021-07-15	3535.27
2021-07-16	3528.52
2021-07-19	3447.18
2021-07-20	3465.06
2021-07-21	3511.08
2021-07-22	3514.33
2021-07-23	3558.08
2021-07-26	3548.12
2021-07-27	3530.19
2021-07-28	3557.53
2021-07-29	3569.62
2021-07-30	3555.81
2021-08-02	3570.38
2021-08-03	3581.9
2021-08-04	3601.23
2021-08-05	3613.98
2021-08-06	3612.96
2021-08-09	3624.99
2021-08-10	3634.2
2021-08-11	3649.81
2021-08-12	3655.4
2021-08-13	3664.18
2021-08-16	3649.51
2021-08-17	3662.64
2021-08-18	3656.87
2021-08-19	3605.72
2021-08-20	3617.95
2021-08-23	3635.27
2021-08-24	3625.98
2021-08-25	3620.99
2021-08-26	3611.89
2021-08-27	3625.98
2021-08-30	3627.71
2021-08-31	3617.19
2021-09-01	3629.62
2021-09-02	3634.38
2021-09-03	3613.55
2021-09-06	3645
2021-09-07	3620.51
2021-09-08	3585.01
2021-09-09	3569.77
2021-09-10	3563.3
2021-09-13	3577.18
2021-09-14	3573.07
2021-09-15	3544.82
2021-09-16	3552.69
2021-09-17	3521.62
2021-09-20	3473.55
2021-09-21	3513.42
2021-09-22	3547.18
2021-09-23	3577.85
2021-09-24	3550.36
2021-09-27	3547.57
2021-09-28	3474.55
2021-09-29	3504.05
2021-09-30	3499.42
2021-10-01	3480.76
2021-10-04	3472.13
2021-10-05	3512.1
2021-10-06	3483.18
2021-10-07	3549.6
2021-10-08	3539.65
2021-10-11	3548.82
2021-10-12	3535.37
2021-10-13	3553.41
2021-10-14	3603.68
2021-10-15	3628.05
2021-10-18	3607.17
2021-10-19	3612.21
2021-10-20	3623.74
2021-10-21	3616.29
2021-10-22	3637.18
2021-10-25	3639.6
2021-10-26	3671.2
2021-10-27	3662.19
2021-10-28	3674.99
2021-10-29	3688.32
2021-11-01	3707.93
2021-11-02	3722.54
2021-11-03	3735.96
2021-11-04	3750.84
2021-11-05	3758.32
2021-11-08	3754.64
2021-11-09	3751.58
2021-11-10	3761.29
2021-11-11	3769.3
2021-11-12	3766.78
2021-11-15	3786.46
2021-11-16	3800.16
2021-11-17	3808.42
2021-11-18	3782.8
2021-11-19	3772.78
2021-11-22	3769.56
2021-11-23	3733.94
2021-11-24	3738.03
2021-11-25	3748.96
2021-11-26	3606.58
2021-11-29	3625.66
2021-11-30	3593.42
2021-12-01	3666.37
2021-12-02	3626.34
2021-12-03	3613.81
2021-12-06	3663.11
2021-12-07	3748.86
2021-12-08	3726.78
2021-12-09	3721.99
2021-12-10	3721.34
2021-12-13	3712.3
2021-12-14	3682.75
2021-12-15	3697.11
2021-12-16	3753.02
2021-12-17	3730.76
2021-12-20	3671.5
2021-12-21	3725.1
2021-12-22	3754.12
2021-12-23	3789.16
2021-12-24	3782.51
2021-12-27	3806.38
2021-12-28	3829.03
2021-12-29	3814.42
2021-12-30	3824.39
2021-12-31	3818.46
2022-01-03	3834.86
2022-01-04	3864.35
2022-01-05	3866.6
2022-01-06	3823
2022-01-07	3816.62
2022-01-10	3767.87
2022-01-11	3801.66
2022-01-12	3828.84
2022-01-13	3827.14
2022-01-14	3798.52
2022-01-17	3830.99
2022-01-18	3802.49
2022-01-19	3814.32
2022-01-20	3836.02
2022-01-21	3781.98
2022-01-24	3646.08
2022-01-25	3676.16
2022-01-26	3733.68
2022-01-27	3772.55
2022-01-28	3730.93
2022-01-31	3747.52
2022-02-01	3798.87
2022-02-02	3804.16
2022-02-03	3737.04
2022-02-04	3694.12
2022-02-07	3728.97
2022-02-08	3728.96
2022-02-09	3785.45
2022-02-10	3781.87
2022-02-11	3763.18
2022-02-14	3697
2022-02-15	3749.12
2022-02-16	3753.96
2022-02-17	3735.67
2022-02-18	3714.54
2022-02-21	3672.84
2022-02-22	3667.16
2022-02-23	3660.17
2022-02-24	3541.51
2022-02-25	3661.24
2022-02-28	3642.44
2022-03-01	3567.98
2022-03-02	3619.58
2022-03-03	3549.02
2022-03-04	3425.12
2022-03-07	3396.77
2022-03-08	3389
2022-03-09	3542.27
2022-03-10	3467.2
2022-03-11	3491.13
2022-03-14	3519.64
2022-03-15	3518.01
2022-03-16	3611.11
2022-03-17	3635.75
2022-03-18	3667.22
2022-03-21	3673.8
2022-03-22	3708.45
2022-03-23	3681.38
2022-03-24	3686.12
2022-03-25	3693.96
2022-03-28	3698.92
2022-03-29	3749.25
2022-03-30	3742.34
2022-03-31	3710.84
2022-04-01	3735.26
2022-04-04	3774.5
2022-04-05	3782.59
2022-04-06	3737.98
2022-04-07	3733.49
2022-04-08	3788.81
2022-04-11	3776.55
2022-04-12	3755.88
2022-04-13	3761.31
2022-04-14	3783.1
2022-04-19	3744.35
2022-04-20	3770.86
2022-04-21	3781.13
2022-04-22	3719.52
2022-04-25	3656.77
2022-04-26	3632.43
2022-04-27	3668.35
2022-04-28	3694.34
2022-04-29	3726.21
2022-05-02	3673.2
2022-05-03	3691.96
2022-05-04	3651.87
2022-05-05	3638.29
2022-05-06	3574.41
2022-05-09	3483.46
2022-05-10	3508.47
2022-05-11	3562.44
2022-05-12	3530.59
2022-05-13	3605.06
2022-05-16	3603.29
2022-05-17	3642.77
2022-05-18	3600.02
2022-05-19	3539.69
2022-05-20	3564.81
2022-05-23	3612.13
2022-05-24	3577.15
2022-05-25	3598.65
2022-05-26	3627.78
2022-05-27	3674.51
2022-05-30	3687.24
2022-05-31	3672.16
2022-06-01	3638.03
2022-06-02	3652.52
2022-06-03	3647.09
2022-06-06	3678.19
2022-06-07	3669.18
2022-06-08	3649.32
2022-06-09	3600.19
2022-06-10	3510.73
2022-06-13	3442.31
2022-06-14	3405.06
2022-06-15	3443.37
2022-06-16	3371.12
2022-06-17	3361.9
2022-06-20	3399.09
2022-06-21	3415.11
2022-06-22	3396.65
2022-06-23	3385.15
2022-06-24	3488.17
2022-06-27	3498.26
2022-06-28	3505.42
2022-06-29	3504.11
2022-06-30	3449.9
2022-07-01	3441.26
2022-07-04	3470.62
2022-07-05	3389.69
2022-07-06	3445.35
2022-07-07	3500.56
2022-07-08	3504.83
2022-07-11	3499.38
2022-07-12	3512.02
2022-07-13	3476.07
2022-07-14	3425.04
2022-07-15	3495.8
2022-07-18	3517.59
2022-07-19	3562.09
2022-07-20	3546.73
2022-07-21	3556.28
2022-07-22	3565.35
2022-07-25	3581.91
2022-07-26	3597.66
2022-07-27	3610.75
2022-07-28	3636.96
2022-07-29	3662.5
2022-08-01	3655.59
2022-08-02	3651.18
2022-08-03	3661.44
2022-08-04	3660.48
2022-08-05	3641.2
2022-08-08	3662.41
2022-08-09	3651.22
2022-08-10	3657.09
2022-08-11	3651.11
2022-08-12	3666.47
2022-08-15	3680
2022-08-16	3686.5
2022-08-17	3667.36
2022-08-18	3683.5
2022-08-19	3671.95
2022-08-22	3655.49
2022-08-23	3637.06
2022-08-24	3646.02
2022-08-25	3660.14
2022-08-26	3610.82
2022-08-29	3584.13
2022-08-30	3550.73
2022-08-31	3501.61
2022-09-01	3449.15
2022-09-02	3509.08
2022-09-05	3501.14
2022-09-06	3503.34
2022-09-07	3474.84
2022-09-08	3489.72
2022-09-09	3539.61
2022-09-12	3593.57
2022-09-13	3552.99
2022-09-14	3527.8
2022-09-15	3505.3
2022-09-16	3454.04
2022-09-19	3453.14
2022-09-20	3430.4
2022-09-21	3458.51
2022-09-22	3406.42
2022-09-23	3336.63
2022-09-26	3322.24
2022-09-27	3327.41
2022-09-28	3347.7
2022-09-29	3310.09
2022-09-30	3331.81
2022-10-03	3347.44
2022-10-04	3447.07
2022-10-05	3426.28
2022-10-06	3401.31
2022-10-07	3378.48
2022-10-10	3360.52
2022-10-11	3348.26
2022-10-12	3344.87
2022-10-13	3355.6
2022-10-14	3367.28
2022-10-17	3418.65
2022-10-18	3414.7
2022-10-19	3416.34
2022-10-20	3424.3
2022-10-21	3414.27
2022-10-24	3453.24
2022-10-25	3488.77
2022-10-26	3506.43
2022-10-27	3508.53
2022-10-28	3525.45
2022-10-31	3543.44
2022-11-01	3566.14
2022-11-02	3560.46
2022-11-03	3539.48
2022-11-04	3596.48
2022-11-07	3596.17
2022-11-08	3607.59
2022-11-09	3597.93
2022-11-10	3676.87
2022-11-11	3659.65
2022-11-14	3673.02
2022-11-15	3693.37
2022-11-16	3672.81
2022-11-17	3666.96
2022-11-18	3707.38
2022-11-21	3710.42
2022-11-22	3742.93
2022-11-23	3760
2022-11-24	3766.05
2022-11-25	3769.06
2022-11-28	3762.91
2022-11-29	3765.64
2022-11-30	3795.9
2022-12-01	3817.12
2022-12-02	3805.46
2022-12-05	3793.47
2022-12-06	3777.19
2022-12-07	3756.75
2022-12-08	3756.97
2022-12-09	3779.44
2022-12-12	3760.53
2022-12-13	3804.66
2022-12-14	3806.27
2022-12-15	3693.6
2022-12-16	3657.44
2022-12-19	3669.55
2022-12-20	3659.1
2022-12-21	3719.07
2022-12-22	3682.76
2022-12-23	3677.5
2022-12-26	3677.5
2022-12-27	3684.41
2022-12-28	3677.61
2022-12-29	3700.84
2022-12-30	3651.83
2023-01-02	3685.66
2023-01-03	3730.95
2023-01-04	3780.07
2023-01-05	3766.2
2023-01-06	3817.19
2023-01-09	3842.54
2023-01-10	3819.95
2023-01-11	3831.94
2023-01-12	3848.04
2023-01-13	3878.9
2023-01-16	3891.45
2023-01-17	3912.41
2023-01-18	3915.11
2023-01-19	3861.36
2023-01-20	3867.83
2023-01-23	3881.29
2023-01-24	3864.57
2023-01-25	3860.98
2023-01-26	3860.1
2023-01-27	3862.2
2023-01-30	3862.04
2023-01-31	3853.32
2023-02-01	3837.06
2023-02-02	3843.78
2023-02-03	3879.13
2023-02-06	3856.4
2023-02-07	3877.57
2023-02-08	3888.32
2023-02-09	3912.02
2023-02-10	3893.36
2023-02-13	3934.04
2023-02-14	3935.81
2023-02-15	3947.96
2023-02-16	3943.07
2023-02-17	3937.62
2023-02-20	3937.84
2023-02-21	3942.21
2023-02-22	3933.35
2023-02-23	3928.13
2023-02-24	3879.17
2023-02-27	3918.35
2023-02-28	3895.48
2023-03-01	3867.48
2023-03-02	3899.2
2023-03-03	3924.59
2023-03-06	3918.13
2023-03-07	3896.88
2023-03-08	3898.62
2023-03-09	3894.22
2023-03-10	3854.5
2023-03-13	3773
2023-03-14	3825.6
2023-03-15	3731.99
2023-03-16	3773.19
2023-03-17	3740.64
2023-03-20	3777.94
2023-03-21	3816.26
2023-03-22	3834.66
2023-03-23	3830.58
2023-03-24	3801.29
2023-03-27	3840.32
2023-03-28	3841.79
2023-03-29	3888.55
2023-03-30	3914.12
2023-03-31	3941.1
2023-04-03	3952.47
2023-04-04	3948.5
2023-04-05	3967.3
2023-04-06	3981.99
2023-04-11	3999.34
2023-04-12	4001.92
2023-04-13	4022.46
2023-04-14	4044.51
2023-04-17	4040.79
2023-04-18	4052.53
2023-04-19	4047.08
2023-04-20	4053.47
2023-04-21	4079.6
2023-04-24	4074.47
2023-04-25	4071.56
2023-04-26	4025.9
2023-04-27	4029.96
2023-04-28	4048.5
2023-05-01	4050.56
2023-05-02	4000.65
2023-05-03	4016.06
2023-05-04	3998.07
2023-05-05	4032.48
2023-05-08	4050.23
2023-05-09	4041.35
2023-05-10	4018.36
2023-05-11	4020.64
2023-05-12	4040.71
2023-05-15	4045.38
2023-05-16	4036.03
2023-05-17	4032.36
2023-05-18	4052.41
2023-05-19	4075.35
2023-05-22	4074.04
2023-05-23	4043.49
2023-05-24	3981.66
2023-05-25	3972.94
2023-05-26	4027.71
2023-05-29	4023.24
2023-05-30	3972.44
2023-05-31	3925.38
2023-06-01	3950.73
2023-06-02	3998.51
2023-06-05	3982.36
2023-06-06	3995.38
2023-06-07	3978.04
2023-06-08	3976.42
2023-06-09	3972.76
2023-06-12	3974.16
2023-06-13	3992.09
2023-06-14	4002.28
2023-06-15	4008.08
2023-06-16	4033.4
2023-06-19	4001.64
2023-06-20	3983.08
2023-06-21	3967.68
2023-06-22	3952.48
2023-06-23	3945.54
2023-06-26	3938.34
2023-06-27	3938.86
2023-06-28	3959.22
2023-06-29	3963
2023-06-30	4003.92
2023-07-03	3988.32
2023-07-04	3988
2023-07-05	3963.82
2023-07-06	3867.97
2023-07-07	3855.63
2023-07-10	3865.29
2023-07-11	3882.15
2023-07-12	3935.5
2023-07-13	3959.65
2023-07-14	3963.46
2023-07-17	3924.91
2023-07-18	3945.31
2023-07-19	3948.62
2023-07-20	3975.26
2023-07-21	3997.99
2023-07-24	3994.19
2023-07-25	4009.71
2023-07-26	3973.55
2023-07-27	4038.54
2023-07-28	4038.12
2023-07-31	4053.53
2023-08-01	4015.64
2023-08-02	3962.86
2023-08-03	3932.43
2023-08-04	3938.56
2023-08-07	3949.05
2023-08-08	3964.67
2023-08-09	3984.02
2023-08-10	4013.83
2023-08-11	3973.51
2023-08-14	3980.95
2023-08-15	3938.07
2023-08-16	3939.86
2023-08-17	3906.21
2023-08-18	3885.39
2023-08-21	3893.92
2023-08-22	3922.5
2023-08-23	3943.76
2023-08-24	3924.37
2023-08-25	3921.96
2023-08-28	3956.11
2023-08-29	3986.52
2023-08-30	3976.5
2023-08-31	3963.4
2023-09-01	3967.72
2023-09-04	3967.64
2023-09-05	3964.29
2023-09-06	3938.34
2023-09-07	3948.12
2023-09-08	3959.24
2023-09-11	3966.19
2023-09-12	3964.53
2023-09-13	3946.95
2023-09-14	4012.01
2023-09-15	4021.5
2023-09-18	3984.09
2023-09-19	3978.84
2023-09-20	4007.1
2023-09-21	3955.65
2023-09-22	3947.22
2023-09-25	3926.53
2023-09-26	3902.46
2023-09-27	3900.75
2023-09-28	3917.03
2023-09-29	3919.86
2023-10-02	3886.47
2023-10-03	3852.23
2023-10-04	3850.66
2023-10-05	3859.75
2023-10-06	3888.74
2023-10-09	3884.22
2023-10-10	3949.89
2023-10-11	3962.14
2023-10-12	3973.1
2023-10-13	3942.62
2023-10-16	3944.84
2023-10-17	3955.09
2023-10-18	3917.68
2023-10-19	3873.11
2023-10-20	3823.09
2023-10-23	3818.02
2023-10-24	3843.65
2023-10-25	3862.23
2023-10-26	3834.68
2023-10-27	3783.73
2023-10-30	3802.97
2023-10-31	3811.86
2023-11-01	3841.37
2023-11-02	3898.28
2023-11-03	3873.56
2023-11-06	3877.54
2023-11-07	3871.84
2023-11-08	3884.1
2023-11-09	3907.03
2023-11-10	3867.43
2023-11-13	3894.04
2023-11-14	3916.73
2023-11-15	3924.69
2023-11-16	3903.66
2023-11-17	3943.28
2023-11-20	3943.77
2023-11-21	3948.3
2023-11-22	3956.12
2023-11-23	3969.39
2023-11-24	3981.75
2023-11-27	3961.8
2023-11-28	3943.07
2023-11-29	3950.53
2023-11-30	3982.61
2023-12-01	4019.73
2023-12-04	4019.45
2023-12-05	4034.49
2023-12-06	4042.3
2023-12-07	4029.21
2023-12-08	4064.68
2023-12-11	4077.39
2023-12-12	4072.42
2023-12-13	4074.77
2023-12-14	4071.85
2023-12-15	4070.63
2023-12-18	4065.12
2023-12-19	4074.45
2023-12-20	4082.18
2023-12-21	4078.52
2023-12-22	4078.15
2023-12-26	4078.15
2023-12-27	4079.44
2023-12-28	4080.32
2023-12-29	4093.37
2024-01-02	4091.98
2024-01-03	4077.94
2024-01-04	4108.72
2024-01-05	4097.42
2024-01-08	4102.86
2024-01-09	4097.22
2024-01-10	4094.53
2024-01-11	4061.2
2024-01-12	4095.45
2024-01-15	4074.55
2024-01-16	4072.5
2024-01-17	4033.4
2024-01-18	4058.61
2024-01-19	4051.66
2024-01-22	4073.76
2024-01-23	4058.75
2024-01-24	4121.9
2024-01-25	4134.28
2024-01-26	4193.32
2024-01-29	4213.24
2024-01-30	4215.71
2024-01-31	4212.81
2024-02-01	4203.77
2024-02-02	4206.37
2024-02-05	4216.57
2024-02-06	4243.93
2024-02-07	4235.22
2024-02-08	4220.85
2024-02-09	4215.59
2024-02-12	4229.17
2024-02-13	4198.67
2024-02-14	4216.49
2024-02-15	4238.29
2024-02-16	4264.52
2024-02-19	4276.83
2024-02-20	4268.65
2024-02-21	4252.25
2024-02-22	4288.88
2024-02-23	4309.27
2024-02-26	4291.72
2024-02-27	4299.92
2024-02-28	4283.7
2024-02-29	4277.81
2024-03-01	4302.61
2024-03-04	4315.96
2024-03-05	4303.65
2024-03-06	4316.16
2024-03-07	4370.16
2024-03-08	4362.97
2024-03-11	4347.81
2024-03-12	4389.22
2024-03-13	4399.73
2024-03-14	4396.9
2024-03-15	4374.3
2024-03-18	4374.75
2024-03-19	4377.52
2024-03-20	4372.41
2024-03-21	4402.37
2024-03-22	4395.93
2024-03-25	4405.19
2024-03-26	4408.96
2024-03-27	4415.44
2024-03-28	4428.1
2024-04-01	4428.1
2024-04-02	4398.81
2024-04-03	4410.15
2024-04-04	4411.22
2024-04-05	4372.21
2024-04-08	4391.95
2024-04-09	4363.56
2024-04-10	4381.84
2024-04-11	4368.27
2024-04-12	4385.27
2024-04-15	4390.03
2024-04-16	4326.95
2024-04-17	4326.93
2024-04-18	4335.15
2024-04-19	4338.79
2024-04-22	4364.6
2024-04-23	4412.27
2024-04-24	4394.46
2024-04-25	4376.56
2024-04-26	4422.2
2024-04-29	4413.18
2024-04-30	4395.3
2024-05-01	4391.41
2024-05-02	4370.7
2024-05-03	4378.56
2024-05-06	4400.19
2024-05-07	4455.93
2024-05-08	4478.23
2024-05-09	4490.34
2024-05-10	4525.05
2024-05-13	4528.91
2024-05-14	4522.41
2024-05-15	4535.24
2024-05-16	4521.42
2024-05-17	4521.92
2024-05-20	4531.59
2024-05-21	4529.82
2024-05-22	4502.99
2024-05-23	4511.29
2024-05-24	4496.66
2024-05-27	4508.24
2024-05-28	4478.28
2024-05-29	4439.85
2024-05-30	4464.07
2024-05-31	4488.56
2024-06-03	4498.77
2024-06-04	4479.24
2024-06-05	4530.3
2024-06-06	4574.44
2024-06-07	4571.45
2024-06-10	4558.34
2024-06-11	4515.85
2024-06-12	4559.91
2024-06-13	4506.09
2024-06-14	4475.22
2024-06-17	4485.45
2024-06-18	4513.2
2024-06-19	4505.23
2024-06-20	4544.67
2024-06-21	4513.32
2024-06-24	4541.92
2024-06-25	4547.35
2024-06-26	4518.92
2024-06-27	4498.87
2024-06-28	4491.43
2024-07-01	4507.93
2024-07-02	4490.74
2024-07-03	4508.77
2024-07-04	4531.71
2024-07-05	4520.36
2024-07-08	4521.1
2024-07-09	4473.29
2024-07-10	4516.74
2024-07-11	4528.97
2024-07-12	4577.6
2024-07-15	4526.91
2024-07-16	4506.26
2024-07-17	4472.69
2024-07-18	4442.17
2024-07-19	4415.38
2024-07-22	4462.59
2024-07-23	4473.8
2024-07-24	4441.37
2024-07-25	4411.57
2024-07-26	4448.03
2024-07-29	4430.09
2024-07-30	4441.06
2024-07-31	4490.84
2024-08-01	4437.14
2024-08-02	4321.02
2024-08-05	4234.93
2024-08-06	4256.15
2024-08-07	4308.37
2024-08-08	4323.64
2024-08-09	4351.03
2024-08-13	4371.09
2024-08-14	4388.1
2024-08-15	4444.39
2024-08-16	4453.3
2024-08-19	4474.68
2024-08-20	4456.17
2024-08-21	4469.6
2024-08-22	4482.74
2024-08-23	4494.63
2024-08-26	4491.01
2024-08-27	4498.88
2024-08-28	4514.59
2024-08-29	4553.2
2024-08-30	4551.48
2024-09-02	4557.25
2024-09-03	4512.46
2024-09-04	4454.86
2024-09-05	4410.63
2024-09-06	4356.82
2024-09-09	4390.6
2024-09-10	4365.4
2024-09-11	4372.26
2024-09-12	4402.49
2024-09-13	4424.72
2024-09-16	4416.65
2024-09-17	4425.69
2024-09-18	4398.94
2024-09-19	4462.33
2024-09-20	4386.98
2024-09-23	4401.94
2024-09-24	4441.27
2024-09-25	4429.81
2024-09-26	4487.47
2024-09-27	4495
2024-09-30	4453.09
2024-10-01	4445.5
2024-10-02	4454.15
2024-10-03	4416.82
2024-10-04	4432.32
2024-10-07	4454.23
2024-10-08	4424.23
2024-10-09	4454.41
2024-10-10	4458.76
2024-10-11	4488.49
2024-10-14	4515.12
2024-10-15	4448.37
2024-10-16	4430.98
2024-10-17	4474.96
2024-10-18	4485.25
2024-10-21	4459.75
2024-10-22	4451.62
2024-10-23	4435.68
2024-10-24	4438.22
2024-10-25	4438.96
2024-10-28	4450.98
2024-10-29	4427.75
2024-10-30	4367.68
2024-10-31	4315.07
2024-11-01	4360.97
2024-11-04	4340.12
2024-11-05	4335.04
2024-11-06	4306.44
2024-11-07	4319.22
2024-11-08	4287
2024-11-11	4335.09
2024-11-12	4249.66
2024-11-13	4255.98
2024-11-14	4310.42
2024-11-15	4264.62
2024-11-18	4262.55
2024-11-19	4248.25
2024-11-20	4246.63
2024-11-21	4265.68
2024-11-22	4316.52
2024-11-25	4308.99
2024-11-26	4291.52
2024-11-27	4274.67
2024-11-28	4294.93
2024-11-29	4328.44
2024-12-02	4364
2024-12-03	4384.95
2024-12-04	4392.89
2024-12-05	4402.98
2024-12-06	4416.25
2024-12-09	4430.66
2024-12-10	4402.17
2024-12-11	4416.91
2024-12-12	4416.65
2024-12-13	4392.27
2024-12-16	4390.27
2024-12-17	4386.79
2024-12-18	4390.87
2024-12-19	4320.85
2024-12-20	4250.95
2024-12-23	4266.26
2024-12-24	4274.16
2024-12-26	4274.16
2024-12-27	4305.59
2024-12-30	4282.06
2024-12-31	4308.63
2025-01-02	4338.8
2025-01-03	4316.04
2025-01-06	4365.59
2025-01-07	4381.92
2025-01-08	4387.72
2025-01-09	4415.89
2025-01-10	4379.94
2025-01-13	4357.26
2025-01-14	4344.92
2025-01-15	4385.93
2025-01-16	4452.92
2025-01-20	4464.85
2025-01-21	4482.26
2025-01-22	4508.57
2025-01-23	4521.04
2025-01-24	4526.7
2025-01-27	4527.56
2025-01-28	4531.06
2025-01-29	4559.58
2025-01-30	4597.05
2025-01-31	4607.74
2025-02-03	4572.43
2025-02-04	4577.56
2025-02-05	4606.02
2025-02-06	4661.65
2025-02-07	4645.35
2025-02-10	4672.49
2025-02-11	4681.73
2025-02-12	4683.34
2025-02-13	4725.37
2025-02-14	4701.17
2025-02-17	4718.87
2025-02-18	4740.79
2025-02-19	4708.77
2025-02-20	4701.23
2025-02-21	4734.68
2025-02-24	4727.37
2025-02-25	4738.56
2025-02-26	4775.44
2025-02-27	4761.84
2025-02-28	4761.56
2025-03-03	4809.98
2025-03-04	4718.44
2025-03-05	4736.63
2025-03-06	4713.76
2025-03-07	4694.75
2025-03-10	4633.52
2025-03-11	4542.76
2025-03-12	4580.14
2025-03-13	4585.91
2025-03-14	4635.25
2025-03-17	4682.3
2025-03-18	4704.91
2025-03-19	4718.94
2025-03-20	4702.56
2025-03-21	4684.45
2025-03-24	4668.06
2025-03-25	4698.78
2025-03-26	4662.56
2025-03-27	4638.33
2025-03-28	4608.92
2025-03-31	4545.65
2025-04-01	4596.52
2025-04-02	4567.35
2025-04-03	4437.61
2025-04-04	4226.43
2025-04-07	4026.88
2025-04-08	4124.93
2025-04-09	3968.17
2025-04-10	4107.13
2025-04-11	4097.65
2025-04-14	4198.57
2025-04-15	4244.7
2025-04-16	4243.31
2025-04-17	4233.13
2025-04-21	4233.13
2025-04-22	4234.44
2025-04-23	4326.09
2025-04-24	4339.78
2025-04-25	4348.6
2025-04-28	4379
2025-04-29	4389.66
2025-04-30	4402.62
2025-05-01	4397.53
2025-05-02	4479.12
2025-05-05	4479.18
2025-05-06	4468.34
2025-05-07	4435.87
2025-05-08	4444.66
2025-05-09	4463.23
2025-05-12	4517.26
2025-05-13	4510.14
2025-05-14	4495.56
2025-05-15	4522.36
2025-05-16	4547.1
2025-05-19	4554.08
2025-05-20	4581.62
2025-05-21	4582.06
2025-05-22	4555.23
2025-05-23	4505.13
2025-05-26	4550.34
2025-05-27	4563.09
2025-05-28	4530.37
2025-05-29	4516.36
2025-05-30	4532.1
2025-06-02	4530.38
2025-06-03	4545.07
2025-06-04	4568.18
2025-06-05	4564.42
2025-06-06	4589.76
2025-06-09	4584.72
2025-06-10	4586.47
2025-06-11	4571.25
2025-06-12	4562.5
2025-06-13	4523.76
2025-06-16	4527.64
2025-06-17	4490.76
2025-06-18	4471.74
2025-06-19	4438.34
2025-06-20	4440.12
2025-06-23	4429.05
2025-06-24	4474.73
2025-06-25	4430.57
2025-06-26	4419.8
2025-06-27	4472.15
2025-06-30	4454.06
2025-07-01	4452.92
2025-07-02	4473.01
2025-07-03	4485.73
2025-07-04	4464.8
2025-07-07	4479.75
2025-07-08	4506.05
2025-07-09	4548.88
2025-07-10	4572.2
2025-07-11	4519.43
2025-07-14	4521.17
2025-07-15	4503.03
2025-07-16	4473.05
2025-07-17	4515.92
2025-07-18	4499.86
2025-07-21	4484.93
2025-07-22	4468.07
2025-07-23	4523.16
2025-07-24	4528.68
2025-07-25	4510.26
2025-07-28	4512.46
2025-07-29	4515.85
2025-07-30	4518.56
2025-07-31	4468.34
2025-08-01	4377.1
2025-08-04	4420.16
2025-08-05	4427.1
2025-08-06	4419.39
2025-08-07	4467.4
2025-08-08	4477.47
2025-08-11	4482.77
2025-08-12	4482.32
2025-08-13	4521.82
2025-08-14	4551.58
2025-08-15	4553.93
2025-08-18	4560.6
2025-08-19	4596.74
2025-08-20	4615.02
2025-08-21	4618.36
2025-08-22	4626.06
2025-08-25	4605.09
2025-08-26	4562.45
2025-08-27	4587.15
2025-08-28	4581.75
2025-08-29	4554.67
2025-09-01	4563.87
2025-09-02	4509.93
2025-09-03	4548.44
2025-09-04	4572.74
2025-09-05	4546.65
2025-09-08	4562.11
2025-09-09	4563.07
2025-09-10	4555.96
2025-09-11	4577.67

Dimension	Dimension value
[STOCCOM_ITEM] Item	[DJIDX] DJ Europe Stoxx 50P IDX
[FREQUENCY] Frequency	[D] Daily