va-project/Companies_Data/SPG_Data/SPG_price_history.csv

symbol,date,Closing Price
SPG,1993-12-14,20.88321876525879
SPG,1993-12-15,20.88321876525879
SPG,1993-12-16,20.88321876525879
SPG,1993-12-17,20.767200469970703
SPG,1993-12-20,20.88321876525879
SPG,1993-12-21,20.767200469970703
SPG,1993-12-22,20.88321876525879
SPG,1993-12-23,20.88321876525879
SPG,1993-12-27,20.767200469970703
SPG,1993-12-28,20.88321876525879
SPG,1993-12-29,20.88321876525879
SPG,1993-12-30,20.88321876525879
SPG,1993-12-31,20.999237060546875
SPG,1994-01-03,20.88321876525879
SPG,1994-01-04,20.999237060546875
SPG,1994-01-05,20.88321876525879
SPG,1994-01-06,20.88321876525879
SPG,1994-01-07,21.11525535583496
SPG,1994-01-10,21.3472900390625
SPG,1994-01-11,21.579326629638672
SPG,1994-01-12,21.579326629638672
SPG,1994-01-13,21.927379608154297
SPG,1994-01-14,21.81136131286621
SPG,1994-01-17,21.81136131286621
SPG,1994-01-18,21.927379608154297
SPG,1994-01-19,21.81136131286621
SPG,1994-01-20,21.927379608154297
SPG,1994-01-21,21.927379608154297
SPG,1994-01-24,21.695344924926758
SPG,1994-01-25,21.927379608154297
SPG,1994-01-26,22.275432586669922
SPG,1994-01-27,22.739505767822266
SPG,1994-01-28,22.85552215576172
SPG,1994-01-31,22.739505767822266
SPG,1994-02-01,23.203577041625977
SPG,1994-02-02,23.08755874633789
SPG,1994-02-03,23.08755874633789
SPG,1994-02-04,22.62348747253418
SPG,1994-02-07,22.739505767822266
SPG,1994-02-08,23.203577041625977
SPG,1994-02-09,22.971540451049805
SPG,1994-02-10,22.85552215576172
SPG,1994-02-11,23.435611724853516
SPG,1994-02-14,23.783666610717773
SPG,1994-02-15,23.5516300201416
SPG,1994-02-16,23.783666610717773
SPG,1994-02-17,24.015701293945312
SPG,1994-02-18,24.015701293945312
SPG,1994-02-22,24.1317195892334
SPG,1994-02-23,24.479772567749023
SPG,1994-02-24,24.711809158325195
SPG,1994-02-25,24.59579086303711
SPG,1994-02-28,23.89968490600586
SPG,1994-03-01,24.247737884521484
SPG,1994-03-02,24.363754272460938
SPG,1994-03-03,24.1317195892334
SPG,1994-03-04,24.1317195892334
SPG,1994-03-07,24.59579086303711
SPG,1994-03-08,24.479772567749023
SPG,1994-03-09,24.59579086303711
SPG,1994-03-10,24.59579086303711
SPG,1994-03-11,25.05986213684082
SPG,1994-03-14,25.175880432128906
SPG,1994-03-15,25.291898727416992
SPG,1994-03-16,25.52393341064453
SPG,1994-03-17,24.82782745361328
SPG,1994-03-18,25.639951705932617
SPG,1994-03-21,25.52393341064453
SPG,1994-03-22,25.52393341064453
SPG,1994-03-23,25.988006591796875
SPG,1994-03-24,25.755970001220703
SPG,1994-03-25,25.755970001220703
SPG,1994-03-28,24.711809158325195
SPG,1994-03-29,24.015701293945312
SPG,1994-03-30,24.015701293945312
SPG,1994-03-31,23.783666610717773
SPG,1994-04-04,23.203577041625977
SPG,1994-04-05,23.783666610717773
SPG,1994-04-06,24.1317195892334
SPG,1994-04-07,24.015701293945312
SPG,1994-04-08,24.015701293945312
SPG,1994-04-11,24.015701293945312
SPG,1994-04-12,24.015701293945312
SPG,1994-04-13,23.89968490600586
SPG,1994-04-14,24.363754272460938
SPG,1994-04-15,23.89968490600586
SPG,1994-04-18,24.1317195892334
SPG,1994-04-19,24.015701293945312
SPG,1994-04-20,23.89968490600586
SPG,1994-04-21,23.89968490600586
SPG,1994-04-22,23.667648315429688
SPG,1994-04-25,23.783666610717773
SPG,1994-04-26,23.783666610717773
SPG,1994-04-28,24.015701293945312
SPG,1994-04-29,24.82782745361328
SPG,1994-05-02,25.291898727416992
SPG,1994-05-03,24.82782745361328
SPG,1994-05-04,24.59579086303711
SPG,1994-05-05,25.291898727416992
SPG,1994-05-06,25.52393341064453
SPG,1994-05-09,25.52393341064453
SPG,1994-05-10,25.755970001220703
SPG,1994-05-11,25.05986213684082
SPG,1994-05-12,25.52393341064453
SPG,1994-05-13,25.291898727416992
SPG,1994-05-16,25.407915115356445
SPG,1994-05-17,25.52393341064453
SPG,1994-05-18,25.52393341064453
SPG,1994-05-19,25.639951705932617
SPG,1994-05-20,25.52393341064453
SPG,1994-05-23,25.755970001220703
SPG,1994-05-24,25.755970001220703
SPG,1994-05-25,25.87198829650879
SPG,1994-05-26,25.639951705932617
SPG,1994-05-27,25.755970001220703
SPG,1994-05-31,25.407915115356445
SPG,1994-06-01,25.291898727416992
SPG,1994-06-02,25.291898727416992
SPG,1994-06-03,25.52393341064453
SPG,1994-06-06,25.87198829650879
SPG,1994-06-07,25.988006591796875
SPG,1994-06-08,25.87198829650879
SPG,1994-06-09,25.52393341064453
SPG,1994-06-10,25.639951705932617
SPG,1994-06-13,25.988006591796875
SPG,1994-06-14,25.87198829650879
SPG,1994-06-15,25.639951705932617
SPG,1994-06-16,25.87198829650879
SPG,1994-06-17,25.988006591796875
SPG,1994-06-20,25.87198829650879
SPG,1994-06-21,25.988006591796875
SPG,1994-06-22,25.87198829650879
SPG,1994-06-23,25.52393341064453
SPG,1994-06-24,25.175880432128906
SPG,1994-06-27,25.175880432128906
SPG,1994-06-28,24.943845748901367
SPG,1994-06-29,24.479772567749023
SPG,1994-06-30,24.711809158325195
SPG,1994-07-01,24.363754272460938
SPG,1994-07-05,24.247737884521484
SPG,1994-07-06,23.89968490600586
SPG,1994-07-07,24.015701293945312
SPG,1994-07-08,24.1317195892334
SPG,1994-07-11,24.247737884521484
SPG,1994-07-12,24.363754272460938
SPG,1994-07-13,24.943845748901367
SPG,1994-07-14,24.82782745361328
SPG,1994-07-15,25.175880432128906
SPG,1994-07-18,25.755970001220703
SPG,1994-07-19,25.52393341064453
SPG,1994-07-20,25.639951705932617
SPG,1994-07-21,25.291898727416992
SPG,1994-07-22,24.711809158325195
SPG,1994-07-25,24.943845748901367
SPG,1994-07-26,24.711809158325195
SPG,1994-07-27,24.479772567749023
SPG,1994-07-28,24.59579086303711
SPG,1994-07-29,24.711809158325195
SPG,1994-08-01,24.711809158325195
SPG,1994-08-02,24.363754272460938
SPG,1994-08-03,24.363754272460938
SPG,1994-08-04,24.479772567749023
SPG,1994-08-05,24.479772567749023
SPG,1994-08-08,24.711809158325195
SPG,1994-08-09,24.59579086303711
SPG,1994-08-10,24.479772567749023
SPG,1994-08-11,24.363754272460938
SPG,1994-08-12,24.247737884521484
SPG,1994-08-15,24.015701293945312
SPG,1994-08-16,23.667648315429688
SPG,1994-08-17,23.89968490600586
SPG,1994-08-18,24.015701293945312
SPG,1994-08-19,24.015701293945312
SPG,1994-08-22,24.015701293945312
SPG,1994-08-23,24.015701293945312
SPG,1994-08-24,24.247737884521484
SPG,1994-08-25,24.1317195892334
SPG,1994-08-26,24.015701293945312
SPG,1994-08-29,24.247737884521484
SPG,1994-08-30,24.363754272460938
SPG,1994-08-31,24.479772567749023
SPG,1994-09-01,24.247737884521484
SPG,1994-09-02,24.247737884521484
SPG,1994-09-06,24.1317195892334
SPG,1994-09-07,24.1317195892334
SPG,1994-09-08,24.363754272460938
SPG,1994-09-09,24.1317195892334
SPG,1994-09-12,23.667648315429688
SPG,1994-09-13,23.89968490600586
SPG,1994-09-14,23.667648315429688
SPG,1994-09-15,23.783666610717773
SPG,1994-09-16,23.667648315429688
SPG,1994-09-19,23.5516300201416
SPG,1994-09-20,23.31959342956543
SPG,1994-09-21,23.435611724853516
SPG,1994-09-22,23.5516300201416
SPG,1994-09-23,23.89968490600586
SPG,1994-09-26,23.89968490600586
SPG,1994-09-27,24.1317195892334
SPG,1994-09-28,24.1317195892334
SPG,1994-09-29,23.783666610717773
SPG,1994-09-30,23.783666610717773
SPG,1994-10-03,23.667648315429688
SPG,1994-10-04,23.435611724853516
SPG,1994-10-05,23.31959342956543
SPG,1994-10-06,22.85552215576172
SPG,1994-10-07,22.971540451049805
SPG,1994-10-10,23.203577041625977
SPG,1994-10-11,23.203577041625977
SPG,1994-10-12,23.203577041625977
SPG,1994-10-13,23.31959342956543
SPG,1994-10-14,23.435611724853516
SPG,1994-10-17,23.435611724853516
SPG,1994-10-18,23.31959342956543
SPG,1994-10-19,23.31959342956543
SPG,1994-10-20,23.08755874633789
SPG,1994-10-21,22.971540451049805
SPG,1994-10-24,22.507469177246094
SPG,1994-10-25,22.739505767822266
SPG,1994-10-26,22.507469177246094
SPG,1994-10-27,22.043397903442383
SPG,1994-10-28,22.275432586669922
SPG,1994-10-31,22.15941619873047
SPG,1994-11-01,22.15941619873047
SPG,1994-11-02,21.927379608154297
SPG,1994-11-03,21.81136131286621
SPG,1994-11-04,21.695344924926758
SPG,1994-11-07,21.81136131286621
SPG,1994-11-08,21.579326629638672
SPG,1994-11-09,21.695344924926758
SPG,1994-11-10,21.463308334350586
SPG,1994-11-11,21.463308334350586
SPG,1994-11-14,21.3472900390625
SPG,1994-11-15,21.3472900390625
SPG,1994-11-16,21.463308334350586
SPG,1994-11-17,21.463308334350586
SPG,1994-11-18,21.579326629638672
SPG,1994-11-21,21.463308334350586
SPG,1994-11-22,21.463308334350586
SPG,1994-11-23,21.463308334350586
SPG,1994-11-25,21.927379608154297
SPG,1994-11-28,21.927379608154297
SPG,1994-11-29,21.927379608154297
SPG,1994-11-30,21.927379608154297
SPG,1994-12-01,21.927379608154297
SPG,1994-12-02,21.81136131286621
SPG,1994-12-05,21.81136131286621
SPG,1994-12-06,21.927379608154297
SPG,1994-12-07,21.695344924926758
SPG,1994-12-08,21.3472900390625
SPG,1994-12-09,21.231273651123047
SPG,1994-12-12,21.695344924926758
SPG,1994-12-13,21.927379608154297
SPG,1994-12-14,22.391450881958008
SPG,1994-12-15,22.62348747253418
SPG,1994-12-16,23.08755874633789
SPG,1994-12-19,23.31959342956543
SPG,1994-12-20,23.203577041625977
SPG,1994-12-21,23.203577041625977
SPG,1994-12-22,23.203577041625977
SPG,1994-12-23,22.507469177246094
SPG,1994-12-27,22.739505767822266
SPG,1994-12-28,22.507469177246094
SPG,1994-12-29,22.507469177246094
SPG,1994-12-30,22.507469177246094
SPG,1995-01-03,23.08755874633789
SPG,1995-01-04,23.08755874633789
SPG,1995-01-05,23.31959342956543
SPG,1995-01-06,22.85552215576172
SPG,1995-01-09,22.971540451049805
SPG,1995-01-10,22.507469177246094
SPG,1995-01-11,21.81136131286621
SPG,1995-01-12,22.15941619873047
SPG,1995-01-13,22.275432586669922
SPG,1995-01-16,22.275432586669922
SPG,1995-01-17,22.15941619873047
SPG,1995-01-18,22.15941619873047
SPG,1995-01-19,22.275432586669922
SPG,1995-01-20,22.15941619873047
SPG,1995-01-23,21.81136131286621
SPG,1995-01-24,22.043397903442383
SPG,1995-01-25,21.81136131286621
SPG,1995-01-26,21.927379608154297
SPG,1995-01-27,21.927379608154297
SPG,1995-01-30,21.695344924926758
SPG,1995-01-31,21.695344924926758
SPG,1995-02-01,21.231273651123047
SPG,1995-02-02,21.231273651123047
SPG,1995-02-03,21.231273651123047
SPG,1995-02-06,21.231273651123047
SPG,1995-02-07,21.463308334350586
SPG,1995-02-08,21.695344924926758
SPG,1995-02-09,21.81136131286621
SPG,1995-02-10,21.81136131286621
SPG,1995-02-13,21.695344924926758
SPG,1995-02-14,21.81136131286621
SPG,1995-02-15,21.695344924926758
SPG,1995-02-16,21.81136131286621
SPG,1995-02-17,21.81136131286621
SPG,1995-02-21,22.043397903442383
SPG,1995-02-22,22.275432586669922
SPG,1995-02-23,22.275432586669922
SPG,1995-02-24,22.739505767822266
SPG,1995-02-27,22.62348747253418
SPG,1995-02-28,22.62348747253418
SPG,1995-03-01,22.971540451049805
SPG,1995-03-02,22.739505767822266
SPG,1995-03-03,22.62348747253418
SPG,1995-03-06,22.85552215576172
SPG,1995-03-07,22.971540451049805
SPG,1995-03-08,22.971540451049805
SPG,1995-03-09,23.08755874633789
SPG,1995-03-10,22.739505767822266
SPG,1995-03-13,22.739505767822266
SPG,1995-03-14,23.203577041625977
SPG,1995-03-15,23.783666610717773
SPG,1995-03-16,23.5516300201416
SPG,1995-03-17,23.5516300201416
SPG,1995-03-20,23.667648315429688
SPG,1995-03-21,23.435611724853516
SPG,1995-03-22,23.203577041625977
SPG,1995-03-23,23.435611724853516
SPG,1995-03-24,23.435611724853516
SPG,1995-03-27,23.203577041625977
SPG,1995-03-28,23.08755874633789
SPG,1995-03-29,23.203577041625977
SPG,1995-03-30,22.971540451049805
SPG,1995-03-31,22.62348747253418
SPG,1995-04-03,22.391450881958008
SPG,1995-04-04,22.275432586669922
SPG,1995-04-05,22.391450881958008
SPG,1995-04-06,22.275432586669922
SPG,1995-04-07,22.275432586669922
SPG,1995-04-10,22.275432586669922
SPG,1995-04-11,22.391450881958008
SPG,1995-04-12,22.391450881958008
SPG,1995-04-13,22.391450881958008
SPG,1995-04-17,22.275432586669922
SPG,1995-04-18,22.15941619873047
SPG,1995-04-19,21.927379608154297
SPG,1995-04-20,21.927379608154297
SPG,1995-04-21,21.927379608154297
SPG,1995-04-24,21.927379608154297
SPG,1995-04-25,22.043397903442383
SPG,1995-04-26,21.81136131286621
SPG,1995-04-27,21.927379608154297
SPG,1995-04-28,22.043397903442383
SPG,1995-05-01,22.043397903442383
SPG,1995-05-02,22.15941619873047
SPG,1995-05-03,22.043397903442383
SPG,1995-05-04,22.043397903442383
SPG,1995-05-05,22.391450881958008
SPG,1995-05-08,22.507469177246094
SPG,1995-05-09,23.08755874633789
SPG,1995-05-10,23.08755874633789
SPG,1995-05-11,23.08755874633789
SPG,1995-05-12,23.08755874633789
SPG,1995-05-15,22.85552215576172
SPG,1995-05-16,23.08755874633789
SPG,1995-05-17,22.971540451049805
SPG,1995-05-18,22.85552215576172
SPG,1995-05-19,23.08755874633789
SPG,1995-05-22,22.971540451049805
SPG,1995-05-23,22.62348747253418
SPG,1995-05-24,22.739505767822266
SPG,1995-05-25,22.971540451049805
SPG,1995-05-26,22.275432586669922
SPG,1995-05-30,22.971540451049805
SPG,1995-05-31,23.08755874633789
SPG,1995-06-01,23.08755874633789
SPG,1995-06-02,23.203577041625977
SPG,1995-06-05,23.31959342956543
SPG,1995-06-06,23.31959342956543
SPG,1995-06-07,23.203577041625977
SPG,1995-06-08,22.971540451049805
SPG,1995-06-09,22.739505767822266
SPG,1995-06-12,22.391450881958008
SPG,1995-06-13,22.391450881958008
SPG,1995-06-14,22.739505767822266
SPG,1995-06-15,23.08755874633789
SPG,1995-06-16,23.08755874633789
SPG,1995-06-19,23.08755874633789
SPG,1995-06-20,22.971540451049805
SPG,1995-06-21,22.971540451049805
SPG,1995-06-22,23.08755874633789
SPG,1995-06-23,23.31959342956543
SPG,1995-06-26,23.08755874633789
SPG,1995-06-27,23.08755874633789
SPG,1995-06-28,23.31959342956543
SPG,1995-06-29,23.08755874633789
SPG,1995-06-30,23.31959342956543
SPG,1995-07-03,23.31959342956543
SPG,1995-07-05,23.31959342956543
SPG,1995-07-06,23.5516300201416
SPG,1995-07-07,23.783666610717773
SPG,1995-07-10,23.435611724853516
SPG,1995-07-11,23.435611724853516
SPG,1995-07-12,23.31959342956543
SPG,1995-07-13,23.08755874633789
SPG,1995-07-14,23.203577041625977
SPG,1995-07-17,23.08755874633789
SPG,1995-07-18,22.971540451049805
SPG,1995-07-19,22.62348747253418
SPG,1995-07-20,22.85552215576172
SPG,1995-07-21,23.203577041625977
SPG,1995-07-24,23.08755874633789
SPG,1995-07-25,22.971540451049805
SPG,1995-07-26,22.85552215576172
SPG,1995-07-27,23.08755874633789
SPG,1995-07-28,22.971540451049805
SPG,1995-07-31,22.739505767822266
SPG,1995-08-01,22.739505767822266
SPG,1995-08-02,22.739505767822266
SPG,1995-08-03,22.739505767822266
SPG,1995-08-04,22.62348747253418
SPG,1995-08-07,22.971540451049805
SPG,1995-08-08,22.739505767822266
SPG,1995-08-09,22.971540451049805
SPG,1995-08-10,22.85552215576172
SPG,1995-08-11,22.971540451049805
SPG,1995-08-14,22.971540451049805
SPG,1995-08-15,22.85552215576172
SPG,1995-08-16,22.62348747253418
SPG,1995-08-17,22.391450881958008
SPG,1995-08-18,22.391450881958008
SPG,1995-08-21,22.62348747253418
SPG,1995-08-22,22.739505767822266
SPG,1995-08-23,22.85552215576172
SPG,1995-08-24,22.971540451049805
SPG,1995-08-25,22.85552215576172
SPG,1995-08-28,22.971540451049805
SPG,1995-08-29,22.85552215576172
SPG,1995-08-30,22.739505767822266
SPG,1995-08-31,22.85552215576172
SPG,1995-09-01,23.203577041625977
SPG,1995-09-05,23.08755874633789
SPG,1995-09-06,23.08755874633789
SPG,1995-09-07,23.08755874633789
SPG,1995-09-08,23.435611724853516
SPG,1995-09-11,23.31959342956543
SPG,1995-09-12,23.5516300201416
SPG,1995-09-13,23.89968490600586
SPG,1995-09-14,23.783666610717773
SPG,1995-09-15,23.89968490600586
SPG,1995-09-18,23.5516300201416
SPG,1995-09-19,23.5516300201416
SPG,1995-09-20,23.667648315429688
SPG,1995-09-21,23.89968490600586
SPG,1995-09-22,23.89968490600586
SPG,1995-09-25,23.89968490600586
SPG,1995-09-26,24.015701293945312
SPG,1995-09-27,23.89968490600586
SPG,1995-09-28,23.667648315429688
SPG,1995-09-29,23.5516300201416
SPG,1995-10-02,23.5516300201416
SPG,1995-10-03,23.667648315429688
SPG,1995-10-04,23.5516300201416
SPG,1995-10-05,23.5516300201416
SPG,1995-10-06,23.08755874633789
SPG,1995-10-09,22.739505767822266
SPG,1995-10-10,22.85552215576172
SPG,1995-10-11,22.971540451049805
SPG,1995-10-12,22.85552215576172
SPG,1995-10-13,22.85552215576172
SPG,1995-10-16,22.62348747253418
SPG,1995-10-17,22.507469177246094
SPG,1995-10-18,22.15941619873047
SPG,1995-10-19,22.15941619873047
SPG,1995-10-20,21.927379608154297
SPG,1995-10-23,22.15941619873047
SPG,1995-10-24,22.043397903442383
SPG,1995-10-25,21.927379608154297
SPG,1995-10-26,21.81136131286621
SPG,1995-10-27,21.81136131286621
SPG,1995-10-30,21.927379608154297
SPG,1995-10-31,21.579326629638672
SPG,1995-11-01,21.231273651123047
SPG,1995-11-02,21.463308334350586
SPG,1995-11-03,21.463308334350586
SPG,1995-11-06,21.463308334350586
SPG,1995-11-07,21.579326629638672
SPG,1995-11-08,21.81136131286621
SPG,1995-11-09,22.275432586669922
SPG,1995-11-10,22.971540451049805
SPG,1995-11-13,22.62348747253418
SPG,1995-11-14,21.927379608154297
SPG,1995-11-15,22.15941619873047
SPG,1995-11-16,22.043397903442383
SPG,1995-11-17,22.043397903442383
SPG,1995-11-20,21.81136131286621
SPG,1995-11-21,21.927379608154297
SPG,1995-11-22,21.81136131286621
SPG,1995-11-24,21.695344924926758
SPG,1995-11-27,21.81136131286621
SPG,1995-11-28,21.927379608154297
SPG,1995-11-29,21.579326629638672
SPG,1995-11-30,21.463308334350586
SPG,1995-12-01,21.579326629638672
SPG,1995-12-04,21.3472900390625
SPG,1995-12-05,21.579326629638672
SPG,1995-12-06,22.739505767822266
SPG,1995-12-07,22.275432586669922
SPG,1995-12-08,22.043397903442383
SPG,1995-12-11,22.043397903442383
SPG,1995-12-12,22.507469177246094
SPG,1995-12-13,23.435611724853516
SPG,1995-12-14,22.85552215576172
SPG,1995-12-15,23.31959342956543
SPG,1995-12-18,22.739505767822266
SPG,1995-12-19,22.971540451049805
SPG,1995-12-20,22.85552215576172
SPG,1995-12-21,22.739505767822266
SPG,1995-12-22,22.85552215576172
SPG,1995-12-26,23.08755874633789
SPG,1995-12-27,23.08755874633789
SPG,1995-12-28,22.739505767822266
SPG,1995-12-29,22.62348747253418
SPG,1996-01-02,22.62348747253418
SPG,1996-01-03,22.62348747253418
SPG,1996-01-04,22.507469177246094
SPG,1996-01-05,22.391450881958008
SPG,1996-01-08,22.391450881958008
SPG,1996-01-09,22.507469177246094
SPG,1996-01-10,21.695344924926758
SPG,1996-01-11,21.695344924926758
SPG,1996-01-12,21.463308334350586
SPG,1996-01-15,21.81136131286621
SPG,1996-01-16,21.927379608154297
SPG,1996-01-17,22.15941619873047
SPG,1996-01-18,22.275432586669922
SPG,1996-01-19,22.15941619873047
SPG,1996-01-22,22.15941619873047
SPG,1996-01-23,21.695344924926758
SPG,1996-01-24,21.3472900390625
SPG,1996-01-25,21.231273651123047
SPG,1996-01-26,21.3472900390625
SPG,1996-01-29,21.463308334350586
SPG,1996-01-30,20.999237060546875
SPG,1996-01-31,20.767200469970703
SPG,1996-02-01,20.88321876525879
SPG,1996-02-02,20.419147491455078
SPG,1996-02-05,20.18711280822754
SPG,1996-02-06,20.419147491455078
SPG,1996-02-07,21.11525535583496
SPG,1996-02-08,20.999237060546875
SPG,1996-02-09,20.767200469970703
SPG,1996-02-12,20.419147491455078
SPG,1996-02-13,20.651182174682617
SPG,1996-02-14,20.999237060546875
SPG,1996-02-15,20.999237060546875
SPG,1996-02-16,21.231273651123047
SPG,1996-02-20,20.651182174682617
SPG,1996-02-21,20.999237060546875
SPG,1996-02-22,21.3472900390625
SPG,1996-02-23,21.579326629638672
SPG,1996-02-26,21.463308334350586
SPG,1996-02-27,21.579326629638672
SPG,1996-02-28,21.579326629638672
SPG,1996-02-29,21.695344924926758
SPG,1996-03-01,21.695344924926758
SPG,1996-03-04,21.81136131286621
SPG,1996-03-05,22.391450881958008
SPG,1996-03-06,22.275432586669922
SPG,1996-03-07,22.391450881958008
SPG,1996-03-08,21.927379608154297
SPG,1996-03-11,22.043397903442383
SPG,1996-03-12,21.81136131286621
SPG,1996-03-13,21.81136131286621
SPG,1996-03-14,21.579326629638672
SPG,1996-03-15,21.463308334350586
SPG,1996-03-18,21.927379608154297
SPG,1996-03-19,21.81136131286621
SPG,1996-03-20,22.275432586669922
SPG,1996-03-21,22.275432586669922
SPG,1996-03-22,22.043397903442383
SPG,1996-03-25,22.275432586669922
SPG,1996-03-26,21.927379608154297
SPG,1996-03-27,21.81136131286621
SPG,1996-03-28,21.463308334350586
SPG,1996-03-29,21.463308334350586
SPG,1996-04-01,21.463308334350586
SPG,1996-04-02,21.3472900390625
SPG,1996-04-03,21.405298233032227
SPG,1996-04-04,21.11525535583496
SPG,1996-04-08,20.88321876525879
SPG,1996-04-09,21.463308334350586
SPG,1996-04-10,20.651182174682617
SPG,1996-04-11,20.651182174682617
SPG,1996-04-12,20.999237060546875
SPG,1996-04-15,20.88321876525879
SPG,1996-04-16,21.11525535583496
SPG,1996-04-17,20.88321876525879
SPG,1996-04-18,21.11525535583496
SPG,1996-04-19,21.231273651123047
SPG,1996-04-22,21.231273651123047
SPG,1996-04-23,21.11525535583496
SPG,1996-04-24,21.231273651123047
SPG,1996-04-25,21.463308334350586
SPG,1996-04-26,21.463308334350586
SPG,1996-04-29,21.521316528320312
SPG,1996-04-30,21.3472900390625
SPG,1996-05-01,21.231273651123047
SPG,1996-05-02,21.231273651123047
SPG,1996-05-03,21.695344924926758
SPG,1996-05-06,21.695344924926758
SPG,1996-05-07,21.579326629638672
SPG,1996-05-08,21.579326629638672
SPG,1996-05-09,21.579326629638672
SPG,1996-05-10,21.695344924926758
SPG,1996-05-13,22.391450881958008
SPG,1996-05-14,22.275432586669922
SPG,1996-05-15,22.043397903442383
SPG,1996-05-16,22.15941619873047
SPG,1996-05-17,22.15941619873047
SPG,1996-05-20,22.391450881958008
SPG,1996-05-21,22.391450881958008
SPG,1996-05-22,22.15941619873047
SPG,1996-05-23,21.927379608154297
SPG,1996-05-24,21.927379608154297
SPG,1996-05-28,22.043397903442383
SPG,1996-05-29,22.043397903442383
SPG,1996-05-30,22.391450881958008
SPG,1996-05-31,22.507469177246094
SPG,1996-06-03,22.391450881958008
SPG,1996-06-04,22.391450881958008
SPG,1996-06-05,22.507469177246094
SPG,1996-06-06,22.391450881958008
SPG,1996-06-07,22.391450881958008
SPG,1996-06-10,22.507469177246094
SPG,1996-06-11,22.62348747253418
SPG,1996-06-12,22.391450881958008
SPG,1996-06-13,22.507469177246094
SPG,1996-06-14,22.507469177246094
SPG,1996-06-17,22.62348747253418
SPG,1996-06-18,22.507469177246094
SPG,1996-06-19,22.62348747253418
SPG,1996-06-20,22.391450881958008
SPG,1996-06-21,22.275432586669922
SPG,1996-06-24,22.391450881958008
SPG,1996-06-25,22.507469177246094
SPG,1996-06-26,22.62348747253418
SPG,1996-06-27,22.391450881958008
SPG,1996-06-28,22.739505767822266
SPG,1996-07-01,22.85552215576172
SPG,1996-07-02,22.971540451049805
SPG,1996-07-03,22.85552215576172
SPG,1996-07-05,22.739505767822266
SPG,1996-07-08,22.62348747253418
SPG,1996-07-09,22.507469177246094
SPG,1996-07-10,21.81136131286621
SPG,1996-07-11,21.579326629638672
SPG,1996-07-12,21.81136131286621
SPG,1996-07-15,21.463308334350586
SPG,1996-07-16,21.463308334350586
SPG,1996-07-17,21.695344924926758
SPG,1996-07-18,21.81136131286621
SPG,1996-07-19,21.579326629638672
SPG,1996-07-22,21.579326629638672
SPG,1996-07-23,21.695344924926758
SPG,1996-07-24,21.579326629638672
SPG,1996-07-25,21.579326629638672
SPG,1996-07-26,21.579326629638672
SPG,1996-07-29,21.81136131286621
SPG,1996-07-30,22.043397903442383
SPG,1996-07-31,21.81136131286621
SPG,1996-08-01,21.927379608154297
SPG,1996-08-02,22.275432586669922
SPG,1996-08-05,22.275432586669922
SPG,1996-08-06,22.739505767822266
SPG,1996-08-07,22.85552215576172
SPG,1996-08-08,22.739505767822266
SPG,1996-08-09,22.62348747253418
SPG,1996-08-12,22.62348747253418
SPG,1996-08-13,22.971540451049805
SPG,1996-08-14,23.31959342956543
SPG,1996-08-15,23.435611724853516
SPG,1996-08-16,23.203577041625977
SPG,1996-08-19,22.971540451049805
SPG,1996-08-20,22.971540451049805
SPG,1996-08-21,22.971540451049805
SPG,1996-08-22,23.08755874633789
SPG,1996-08-23,23.08755874633789
SPG,1996-08-26,22.85552215576172
SPG,1996-08-27,22.739505767822266
SPG,1996-08-28,22.971540451049805
SPG,1996-08-29,23.203577041625977
SPG,1996-08-30,23.08755874633789
SPG,1996-09-03,22.971540451049805
SPG,1996-09-04,22.971540451049805
SPG,1996-09-05,23.203577041625977
SPG,1996-09-06,23.203577041625977
SPG,1996-09-09,23.08755874633789
SPG,1996-09-10,23.203577041625977
SPG,1996-09-11,23.203577041625977
SPG,1996-09-12,23.08755874633789
SPG,1996-09-13,23.203577041625977
SPG,1996-09-16,23.31959342956543
SPG,1996-09-17,23.667648315429688
SPG,1996-09-18,23.667648315429688
SPG,1996-09-19,23.783666610717773
SPG,1996-09-20,23.783666610717773
SPG,1996-09-23,23.783666610717773
SPG,1996-09-24,23.89968490600586
SPG,1996-09-25,23.783666610717773
SPG,1996-09-26,23.89968490600586
SPG,1996-09-27,23.783666610717773
SPG,1996-09-30,23.667648315429688
SPG,1996-10-01,24.1317195892334
SPG,1996-10-02,24.363754272460938
SPG,1996-10-03,24.59579086303711
SPG,1996-10-04,24.711809158325195
SPG,1996-10-07,24.711809158325195
SPG,1996-10-08,24.59579086303711
SPG,1996-10-09,24.479772567749023
SPG,1996-10-10,24.1317195892334
SPG,1996-10-11,24.247737884521484
SPG,1996-10-14,24.1317195892334
SPG,1996-10-15,24.1317195892334
SPG,1996-10-16,24.1317195892334
SPG,1996-10-17,24.247737884521484
SPG,1996-10-18,24.1317195892334
SPG,1996-10-21,24.363754272460938
SPG,1996-10-22,24.479772567749023
SPG,1996-10-23,24.943845748901367
SPG,1996-10-24,24.59579086303711
SPG,1996-10-25,24.82782745361328
SPG,1996-10-28,24.82782745361328
SPG,1996-10-29,24.711809158325195
SPG,1996-10-30,24.479772567749023
SPG,1996-10-31,24.479772567749023
SPG,1996-11-01,24.59579086303711
SPG,1996-11-04,24.82782745361328
SPG,1996-11-05,25.05986213684082
SPG,1996-11-06,25.175880432128906
SPG,1996-11-07,25.05986213684082
SPG,1996-11-08,25.407915115356445
SPG,1996-11-11,25.291898727416992
SPG,1996-11-12,25.291898727416992
SPG,1996-11-13,25.291898727416992
SPG,1996-11-14,25.175880432128906
SPG,1996-11-15,25.291898727416992
SPG,1996-11-18,25.407915115356445
SPG,1996-11-19,25.291898727416992
SPG,1996-11-20,25.755970001220703
SPG,1996-11-21,25.291898727416992
SPG,1996-11-22,25.291898727416992
SPG,1996-11-25,25.407915115356445
SPG,1996-11-26,25.175880432128906
SPG,1996-11-27,25.407915115356445
SPG,1996-11-29,25.407915115356445
SPG,1996-12-02,25.407915115356445
SPG,1996-12-03,25.291898727416992
SPG,1996-12-04,25.52393341064453
SPG,1996-12-05,25.988006591796875
SPG,1996-12-06,26.56809425354004
SPG,1996-12-09,27.612255096435547
SPG,1996-12-10,27.612255096435547
SPG,1996-12-11,27.960309982299805
SPG,1996-12-12,28.424381256103516
SPG,1996-12-13,28.192344665527344
SPG,1996-12-16,27.612255096435547
SPG,1996-12-17,27.496238708496094
SPG,1996-12-18,27.264202117919922
SPG,1996-12-19,28.5403995513916
SPG,1996-12-20,28.192344665527344
SPG,1996-12-23,28.192344665527344
SPG,1996-12-24,28.424381256103516
SPG,1996-12-26,28.30836296081543
SPG,1996-12-27,28.192344665527344
SPG,1996-12-30,28.30836296081543
SPG,1996-12-31,28.77243423461914
SPG,1997-01-02,28.192344665527344
SPG,1997-01-03,27.612255096435547
SPG,1997-01-06,28.192344665527344
SPG,1997-01-07,28.5403995513916
SPG,1997-01-08,28.30836296081543
SPG,1997-01-09,28.424381256103516
SPG,1997-01-10,27.84429168701172
SPG,1997-01-13,27.84429168701172
SPG,1997-01-14,27.728273391723633
SPG,1997-01-15,27.728273391723633
SPG,1997-01-16,27.728273391723633
SPG,1997-01-17,27.728273391723633
SPG,1997-01-20,27.612255096435547
SPG,1997-01-21,27.84429168701172
SPG,1997-01-22,27.728273391723633
SPG,1997-01-23,27.84429168701172
SPG,1997-01-24,27.264202117919922
SPG,1997-01-27,26.684112548828125
SPG,1997-01-28,26.916149139404297
SPG,1997-01-29,26.916149139404297
SPG,1997-01-30,27.264202117919922
SPG,1997-01-31,27.14818572998047
SPG,1997-02-03,27.612255096435547
SPG,1997-02-04,27.612255096435547
SPG,1997-02-05,27.612255096435547
SPG,1997-02-06,27.612255096435547
SPG,1997-02-07,28.30836296081543
SPG,1997-02-10,27.960309982299805
SPG,1997-02-11,28.192344665527344
SPG,1997-02-12,28.07632827758789
SPG,1997-02-13,27.84429168701172
SPG,1997-02-14,27.84429168701172
SPG,1997-02-18,28.07632827758789
SPG,1997-02-19,28.30836296081543
SPG,1997-02-20,27.728273391723633
SPG,1997-02-21,27.264202117919922
SPG,1997-02-24,27.496238708496094
SPG,1997-02-25,27.728273391723633
SPG,1997-02-26,27.960309982299805
SPG,1997-02-27,27.960309982299805
SPG,1997-02-28,27.960309982299805
SPG,1997-03-03,28.07632827758789
SPG,1997-03-04,27.960309982299805
SPG,1997-03-05,27.960309982299805
SPG,1997-03-06,29.58456039428711
SPG,1997-03-07,30.04863166809082
SPG,1997-03-10,29.81659507751465
SPG,1997-03-11,29.58456039428711
SPG,1997-03-12,29.23650550842285
SPG,1997-03-13,28.888452529907227
SPG,1997-03-14,29.352523803710938
SPG,1997-03-17,29.352523803710938
SPG,1997-03-18,29.23650550842285
SPG,1997-03-19,29.58456039428711
SPG,1997-03-20,29.700578689575195
SPG,1997-03-21,29.468542098999023
SPG,1997-03-24,29.58456039428711
SPG,1997-03-25,29.004470825195312
SPG,1997-03-26,29.004470825195312
SPG,1997-03-27,28.192344665527344
SPG,1997-03-31,28.07632827758789
SPG,1997-04-01,28.424381256103516
SPG,1997-04-02,28.30836296081543
SPG,1997-04-03,28.30836296081543
SPG,1997-04-04,28.30836296081543
SPG,1997-04-07,28.888452529907227
SPG,1997-04-08,28.656417846679688
SPG,1997-04-09,28.656417846679688
SPG,1997-04-10,28.5403995513916
SPG,1997-04-11,28.30836296081543
SPG,1997-04-14,27.612255096435547
SPG,1997-04-15,27.612255096435547
SPG,1997-04-16,27.728273391723633
SPG,1997-04-17,27.496238708496094
SPG,1997-04-18,27.612255096435547
SPG,1997-04-21,27.380220413208008
SPG,1997-04-22,27.264202117919922
SPG,1997-04-23,27.14818572998047
SPG,1997-04-24,26.56809425354004
SPG,1997-04-25,26.452077865600586
SPG,1997-04-28,26.10402488708496
SPG,1997-04-29,26.3360595703125
SPG,1997-04-30,26.56809425354004
SPG,1997-05-01,26.56809425354004
SPG,1997-05-02,27.032167434692383
SPG,1997-05-05,27.612255096435547
SPG,1997-05-06,27.612255096435547
SPG,1997-05-07,27.380220413208008
SPG,1997-05-08,27.264202117919922
SPG,1997-05-09,27.612255096435547
SPG,1997-05-12,27.612255096435547
SPG,1997-05-13,27.380220413208008
SPG,1997-05-14,27.264202117919922
SPG,1997-05-15,27.380220413208008
SPG,1997-05-16,27.728273391723633
SPG,1997-05-19,27.380220413208008
SPG,1997-05-20,27.380220413208008
SPG,1997-05-21,27.264202117919922
SPG,1997-05-22,27.14818572998047
SPG,1997-05-23,27.032167434692383
SPG,1997-05-27,27.032167434692383
SPG,1997-05-28,27.032167434692383
SPG,1997-05-29,27.496238708496094
SPG,1997-05-30,28.07632827758789
SPG,1997-06-02,28.30836296081543
SPG,1997-06-03,28.424381256103516
SPG,1997-06-04,28.192344665527344
SPG,1997-06-05,28.30836296081543
SPG,1997-06-06,28.424381256103516
SPG,1997-06-09,28.192344665527344
SPG,1997-06-10,28.192344665527344
SPG,1997-06-11,28.30836296081543
SPG,1997-06-12,28.424381256103516
SPG,1997-06-13,28.77243423461914
SPG,1997-06-16,29.004470825195312
SPG,1997-06-17,28.30836296081543
SPG,1997-06-18,28.656417846679688
SPG,1997-06-19,28.424381256103516
SPG,1997-06-20,28.424381256103516
SPG,1997-06-23,28.77243423461914
SPG,1997-06-24,28.482389450073242
SPG,1997-06-25,28.482389450073242
SPG,1997-06-26,28.656417846679688
SPG,1997-06-27,28.888452529907227
SPG,1997-06-30,29.700578689575195
SPG,1997-07-01,28.888452529907227
SPG,1997-07-02,28.5403995513916
SPG,1997-07-03,28.424381256103516
SPG,1997-07-07,28.714426040649414
SPG,1997-07-08,28.714426040649414
SPG,1997-07-09,27.902301788330078
SPG,1997-07-10,28.07632827758789
SPG,1997-07-11,28.482389450073242
SPG,1997-07-14,28.656417846679688
SPG,1997-07-15,28.714426040649414
SPG,1997-07-16,28.77243423461914
SPG,1997-07-17,29.004470825195312
SPG,1997-07-18,29.29451560974121
SPG,1997-07-21,29.410533905029297
SPG,1997-07-22,29.58456039428711
SPG,1997-07-23,29.932613372802734
SPG,1997-07-24,30.10664176940918
SPG,1997-07-25,30.396684646606445
SPG,1997-07-28,29.58456039428711
SPG,1997-07-29,29.352523803710938
SPG,1997-07-30,29.932613372802734
SPG,1997-07-31,29.700578689575195
SPG,1997-08-01,29.874605178833008
SPG,1997-08-04,30.10664176940918
SPG,1997-08-05,29.52655029296875
SPG,1997-08-06,29.352523803710938
SPG,1997-08-07,29.468542098999023
SPG,1997-08-08,29.178497314453125
SPG,1997-08-11,28.946462631225586
SPG,1997-08-12,28.5403995513916
SPG,1997-08-13,28.07632827758789
SPG,1997-08-14,27.612255096435547
SPG,1997-08-15,27.670265197753906
SPG,1997-08-18,27.786283493041992
SPG,1997-08-19,28.482389450073242
SPG,1997-08-20,28.8304443359375
SPG,1997-08-21,28.598407745361328
SPG,1997-08-22,28.8304443359375
SPG,1997-08-25,28.8304443359375
SPG,1997-08-26,29.062480926513672
SPG,1997-08-27,28.888452529907227
SPG,1997-08-28,29.23650550842285
SPG,1997-08-29,29.410533905029297
SPG,1997-09-02,29.58456039428711
SPG,1997-09-03,29.642568588256836
SPG,1997-09-04,29.468542098999023
SPG,1997-09-05,29.642568588256836
SPG,1997-09-08,30.396684646606445
SPG,1997-09-09,30.686729431152344
SPG,1997-09-10,30.918766021728516
SPG,1997-09-11,30.976774215698242
SPG,1997-09-12,30.918766021728516
SPG,1997-09-15,31.78890037536621
SPG,1997-09-16,30.628721237182617
SPG,1997-09-17,29.990623474121094
SPG,1997-09-18,30.10664176940918
SPG,1997-09-19,29.758586883544922
SPG,1997-09-22,30.04863166809082
SPG,1997-09-23,30.164648056030273
SPG,1997-09-24,30.396684646606445
SPG,1997-09-25,30.396684646606445
SPG,1997-09-26,30.33867645263672
SPG,1997-09-29,30.686729431152344
SPG,1997-09-30,30.628721237182617
SPG,1997-10-01,30.86075782775879
SPG,1997-10-02,30.918766021728516
SPG,1997-10-03,30.744739532470703
SPG,1997-10-06,30.744739532470703
SPG,1997-10-07,31.0347843170166
SPG,1997-10-08,30.976774215698242
SPG,1997-10-09,30.976774215698242
SPG,1997-10-10,30.628721237182617
SPG,1997-10-13,30.396684646606445
SPG,1997-10-14,30.80274772644043
SPG,1997-10-15,30.918766021728516
SPG,1997-10-16,30.80274772644043
SPG,1997-10-17,29.468542098999023
SPG,1997-10-20,29.874605178833008
SPG,1997-10-21,30.164648056030273
SPG,1997-10-22,30.222658157348633
SPG,1997-10-23,29.932613372802734
SPG,1997-10-24,29.932613372802734
SPG,1997-10-27,29.062480926513672
SPG,1997-10-28,29.642568588256836
SPG,1997-10-29,29.29451560974121
SPG,1997-10-30,28.714426040649414
SPG,1997-10-31,28.714426040649414
SPG,1997-11-03,28.714426040649414
SPG,1997-11-04,28.714426040649414
SPG,1997-11-05,28.77243423461914
SPG,1997-11-06,28.714426040649414
SPG,1997-11-07,28.424381256103516
SPG,1997-11-10,28.01831817626953
SPG,1997-11-11,27.670265197753906
SPG,1997-11-12,27.728273391723633
SPG,1997-11-13,27.786283493041992
SPG,1997-11-14,28.134336471557617
SPG,1997-11-17,29.004470825195312
SPG,1997-11-18,30.51270294189453
SPG,1997-11-19,30.28066635131836
SPG,1997-11-20,30.28066635131836
SPG,1997-11-21,30.28066635131836
SPG,1997-11-24,30.454694747924805
SPG,1997-11-25,29.932613372802734
SPG,1997-11-26,30.222658157348633
SPG,1997-11-28,30.33867645263672
SPG,1997-12-01,30.28066635131836
SPG,1997-12-02,30.686729431152344
SPG,1997-12-03,30.628721237182617
SPG,1997-12-04,30.80274772644043
SPG,1997-12-05,31.208810806274414
SPG,1997-12-08,30.918766021728516
SPG,1997-12-09,30.686729431152344
SPG,1997-12-10,30.744739532470703
SPG,1997-12-11,30.686729431152344
SPG,1997-12-12,30.51270294189453
SPG,1997-12-15,29.932613372802734
SPG,1997-12-16,29.874605178833008
SPG,1997-12-17,29.990623474121094
SPG,1997-12-18,30.744739532470703
SPG,1997-12-19,30.744739532470703
SPG,1997-12-22,30.28066635131836
SPG,1997-12-23,29.700578689575195
SPG,1997-12-24,29.23650550842285
SPG,1997-12-26,29.352523803710938
SPG,1997-12-29,29.642568588256836
SPG,1997-12-30,30.51270294189453
SPG,1997-12-31,30.33867645263672
SPG,1998-01-02,30.28066635131836
SPG,1998-01-05,30.686729431152344
SPG,1998-01-06,30.570711135864258
SPG,1998-01-07,30.396684646606445
SPG,1998-01-08,30.33867645263672
SPG,1998-01-09,29.81659507751465
SPG,1998-01-12,29.642568588256836
SPG,1998-01-13,29.468542098999023
SPG,1998-01-14,30.04863166809082
SPG,1998-01-15,30.570711135864258
SPG,1998-01-16,29.990623474121094
SPG,1998-01-20,30.222658157348633
SPG,1998-01-21,30.33867645263672
SPG,1998-01-22,30.51270294189453
SPG,1998-01-23,30.570711135864258
SPG,1998-01-26,30.51270294189453
SPG,1998-01-27,30.28066635131836
SPG,1998-01-28,30.51270294189453
SPG,1998-01-29,30.570711135864258
SPG,1998-01-30,30.80274772644043
SPG,1998-02-02,30.86075782775879
SPG,1998-02-03,30.976774215698242
SPG,1998-02-04,30.628721237182617
SPG,1998-02-05,30.570711135864258
SPG,1998-02-06,30.628721237182617
SPG,1998-02-09,30.570711135864258
SPG,1998-02-10,30.744739532470703
SPG,1998-02-11,30.80274772644043
SPG,1998-02-12,30.918766021728516
SPG,1998-02-13,30.86075782775879
SPG,1998-02-17,30.628721237182617
SPG,1998-02-18,31.208810806274414
SPG,1998-02-19,30.164648056030273
SPG,1998-02-20,29.932613372802734
SPG,1998-02-23,29.410533905029297
SPG,1998-02-24,29.1204891204834
SPG,1998-02-25,29.1204891204834
SPG,1998-02-26,28.946462631225586
SPG,1998-02-27,28.656417846679688
SPG,1998-03-02,28.8304443359375
SPG,1998-03-03,28.714426040649414
SPG,1998-03-04,28.656417846679688
SPG,1998-03-05,28.30836296081543
SPG,1998-03-06,28.5403995513916
SPG,1998-03-09,28.656417846679688
SPG,1998-03-10,28.77243423461914
SPG,1998-03-11,28.714426040649414
SPG,1998-03-12,29.468542098999023
SPG,1998-03-13,29.932613372802734
SPG,1998-03-16,29.468542098999023
SPG,1998-03-17,29.700578689575195
SPG,1998-03-18,29.700578689575195
SPG,1998-03-19,29.700578689575195
SPG,1998-03-20,30.51270294189453
SPG,1998-03-23,30.33867645263672
SPG,1998-03-24,30.33867645263672
SPG,1998-03-25,31.208810806274414
SPG,1998-03-26,31.6148738861084
SPG,1998-03-27,31.208810806274414
SPG,1998-03-30,31.440845489501953
SPG,1998-03-31,31.78890037536621
SPG,1998-04-01,31.6148738861084
SPG,1998-04-02,31.962926864624023
SPG,1998-04-03,31.904918670654297
SPG,1998-04-06,31.73089027404785
SPG,1998-04-07,31.962926864624023
SPG,1998-04-08,31.440845489501953
SPG,1998-04-09,31.846908569335938
SPG,1998-04-13,32.02093505859375
SPG,1998-04-14,31.672882080078125
SPG,1998-04-15,31.6148738861084
SPG,1998-04-16,31.55686378479004
SPG,1998-04-17,31.150800704956055
SPG,1998-04-20,30.918766021728516
SPG,1998-04-21,29.81659507751465
SPG,1998-04-22,29.932613372802734
SPG,1998-04-23,30.10664176940918
SPG,1998-04-24,30.396684646606445
SPG,1998-04-27,30.396684646606445
SPG,1998-04-28,30.04863166809082
SPG,1998-04-29,30.51270294189453
SPG,1998-04-30,30.570711135864258
SPG,1998-05-01,30.686729431152344
SPG,1998-05-04,30.80274772644043
SPG,1998-05-05,31.150800704956055
SPG,1998-05-06,30.86075782775879
SPG,1998-05-07,30.51270294189453
SPG,1998-05-08,30.454694747924805
SPG,1998-05-11,30.454694747924805
SPG,1998-05-12,30.396684646606445
SPG,1998-05-13,30.33867645263672
SPG,1998-05-14,30.33867645263672
SPG,1998-05-15,30.10664176940918
SPG,1998-05-18,30.33867645263672
SPG,1998-05-19,30.04863166809082
SPG,1998-05-20,30.10664176940918
SPG,1998-05-21,30.164648056030273
SPG,1998-05-22,30.33867645263672
SPG,1998-05-26,30.454694747924805
SPG,1998-05-27,30.454694747924805
SPG,1998-05-28,30.570711135864258
SPG,1998-05-29,30.976774215698242
SPG,1998-06-01,31.55686378479004
SPG,1998-06-02,31.440845489501953
SPG,1998-06-03,30.918766021728516
SPG,1998-06-04,30.744739532470703
SPG,1998-06-05,30.686729431152344
SPG,1998-06-08,30.80274772644043
SPG,1998-06-09,30.396684646606445
SPG,1998-06-10,30.04863166809082
SPG,1998-06-11,30.10664176940918
SPG,1998-06-12,29.758586883544922
SPG,1998-06-15,29.23650550842285
SPG,1998-06-16,29.81659507751465
SPG,1998-06-17,29.58456039428711
SPG,1998-06-18,29.29451560974121
SPG,1998-06-19,29.004470825195312
SPG,1998-06-22,28.888452529907227
SPG,1998-06-23,28.888452529907227
SPG,1998-06-24,29.178497314453125
SPG,1998-06-25,29.642568588256836
SPG,1998-06-26,29.352523803710938
SPG,1998-06-29,29.81659507751465
SPG,1998-06-30,30.164648056030273
SPG,1998-07-01,30.28066635131836
SPG,1998-07-02,30.918766021728516
SPG,1998-07-06,31.26681900024414
SPG,1998-07-07,31.55686378479004
SPG,1998-07-08,31.55686378479004
SPG,1998-07-09,31.55686378479004
SPG,1998-07-10,31.324827194213867
SPG,1998-07-13,30.976774215698242
SPG,1998-07-14,30.51270294189453
SPG,1998-07-15,30.33867645263672
SPG,1998-07-16,30.51270294189453
SPG,1998-07-17,30.454694747924805
SPG,1998-07-20,30.396684646606445
SPG,1998-07-21,30.33867645263672
SPG,1998-07-22,30.28066635131836
SPG,1998-07-23,30.164648056030273
SPG,1998-07-24,29.642568588256836
SPG,1998-07-27,29.58456039428711
SPG,1998-07-28,29.29451560974121
SPG,1998-07-29,29.062480926513672
SPG,1998-07-30,29.468542098999023
SPG,1998-07-31,28.888452529907227
SPG,1998-08-03,28.424381256103516
SPG,1998-08-04,27.438228607177734
SPG,1998-08-05,26.974157333374023
SPG,1998-08-06,27.264202117919922
SPG,1998-08-07,27.84429168701172
SPG,1998-08-10,27.84429168701172
SPG,1998-08-11,27.670265197753906
SPG,1998-08-12,28.8304443359375
SPG,1998-08-13,28.8304443359375
SPG,1998-08-14,29.29451560974121
SPG,1998-08-17,29.062480926513672
SPG,1998-08-18,29.004470825195312
SPG,1998-08-19,29.23650550842285
SPG,1998-08-20,29.004470825195312
SPG,1998-08-21,28.192344665527344
SPG,1998-08-24,28.192344665527344
SPG,1998-08-25,28.134336471557617
SPG,1998-08-26,28.07632827758789
SPG,1998-08-27,27.670265197753906
SPG,1998-08-28,28.01831817626953
SPG,1998-08-31,26.974157333374023
SPG,1998-09-01,27.032167434692383
SPG,1998-09-02,27.017663955688477
SPG,1998-09-03,26.916149139404297
SPG,1998-09-04,26.6261043548584
SPG,1998-09-08,26.85814094543457
SPG,1998-09-09,26.684112548828125
SPG,1998-09-10,26.10402488708496
SPG,1998-09-11,25.52393341064453
SPG,1998-09-14,25.05986213684082
SPG,1998-09-15,25.291898727416992
SPG,1998-09-16,25.11787223815918
SPG,1998-09-17,24.885835647583008
SPG,1998-09-18,25.34990692138672
SPG,1998-09-21,25.52393341064453
SPG,1998-09-22,27.612255096435547
SPG,1998-09-23,28.30836296081543
SPG,1998-09-24,28.77243423461914
SPG,1998-09-25,28.482389450073242
SPG,1998-09-28,27.84429168701172
SPG,1998-09-29,27.612255096435547
SPG,1998-09-30,27.612255096435547
SPG,1998-10-01,26.916149139404297
SPG,1998-10-02,26.85814094543457
SPG,1998-10-05,26.3360595703125
SPG,1998-10-06,26.220041275024414
SPG,1998-10-07,25.52393341064453
SPG,1998-10-08,24.30574607849121
SPG,1998-10-09,24.711809158325195
SPG,1998-10-12,25.11787223815918
SPG,1998-10-13,25.291898727416992
SPG,1998-10-14,24.943845748901367
SPG,1998-10-15,25.465925216674805
SPG,1998-10-16,26.510086059570312
SPG,1998-10-19,26.974157333374023
SPG,1998-10-20,28.01831817626953
SPG,1998-10-21,27.206193923950195
SPG,1998-10-22,27.380220413208008
SPG,1998-10-23,27.670265197753906
SPG,1998-10-26,27.14818572998047
SPG,1998-10-27,27.09017562866211
SPG,1998-10-28,26.974157333374023
SPG,1998-10-29,27.032167434692383
SPG,1998-10-30,27.786283493041992
SPG,1998-11-02,27.438228607177734
SPG,1998-11-03,28.192344665527344
SPG,1998-11-04,28.598407745361328
SPG,1998-11-05,27.84429168701172
SPG,1998-11-06,27.14818572998047
SPG,1998-11-09,27.206193923950195
SPG,1998-11-10,27.14818572998047
SPG,1998-11-11,27.206193923950195
SPG,1998-11-12,26.974157333374023
SPG,1998-11-13,26.85814094543457
SPG,1998-11-16,26.916149139404297
SPG,1998-11-17,27.032167434692383
SPG,1998-11-18,27.206193923950195
SPG,1998-11-19,27.84429168701172
SPG,1998-11-20,27.84429168701172
SPG,1998-11-23,27.84429168701172
SPG,1998-11-24,27.84429168701172
SPG,1998-11-25,27.670265197753906
SPG,1998-11-27,27.55424690246582
SPG,1998-11-30,27.496238708496094
SPG,1998-12-01,27.32221031188965
SPG,1998-12-02,27.670265197753906
SPG,1998-12-03,27.612255096435547
SPG,1998-12-04,27.612255096435547
SPG,1998-12-07,27.55424690246582
SPG,1998-12-08,27.612255096435547
SPG,1998-12-09,26.916149139404297
SPG,1998-12-10,26.10402488708496
SPG,1998-12-11,26.510086059570312
SPG,1998-12-14,26.510086059570312
SPG,1998-12-15,26.80013084411621
SPG,1998-12-16,26.452077865600586
SPG,1998-12-17,26.510086059570312
SPG,1998-12-18,26.452077865600586
SPG,1998-12-21,26.6261043548584
SPG,1998-12-22,26.27804946899414
SPG,1998-12-23,25.755970001220703
SPG,1998-12-24,25.988006591796875
SPG,1998-12-28,25.81397819519043
SPG,1998-12-29,25.87198829650879
SPG,1998-12-30,25.929996490478516
SPG,1998-12-31,26.452077865600586
SPG,1999-01-04,26.3360595703125
SPG,1999-01-05,26.3360595703125
SPG,1999-01-06,26.394067764282227
SPG,1999-01-07,26.10402488708496
SPG,1999-01-08,26.10402488708496
SPG,1999-01-11,26.0460147857666
SPG,1999-01-12,25.988006591796875
SPG,1999-01-13,25.929996490478516
SPG,1999-01-14,25.81397819519043
SPG,1999-01-15,25.755970001220703
SPG,1999-01-19,26.3360595703125
SPG,1999-01-20,26.27804946899414
SPG,1999-01-21,26.452077865600586
SPG,1999-01-22,26.452077865600586
SPG,1999-01-25,26.394067764282227
SPG,1999-01-26,25.81397819519043
SPG,1999-01-27,25.407915115356445
SPG,1999-01-28,25.407915115356445
SPG,1999-01-29,24.421764373779297
SPG,1999-02-01,25.001853942871094
SPG,1999-02-02,25.05986213684082
SPG,1999-02-03,24.653799057006836
SPG,1999-02-04,24.59579086303711
SPG,1999-02-05,24.59579086303711
SPG,1999-02-08,24.653799057006836
SPG,1999-02-09,24.59579086303711
SPG,1999-02-10,24.363754272460938
SPG,1999-02-11,24.247737884521484
SPG,1999-02-12,24.247737884521484
SPG,1999-02-16,24.073711395263672
SPG,1999-02-17,24.1317195892334
SPG,1999-02-18,23.783666610717773
SPG,1999-02-19,23.493621826171875
SPG,1999-02-22,23.37760353088379
SPG,1999-02-23,23.435611724853516
SPG,1999-02-24,23.783666610717773
SPG,1999-02-25,23.783666610717773
SPG,1999-02-26,23.609638214111328
SPG,1999-03-01,23.5516300201416
SPG,1999-03-02,23.08755874633789
SPG,1999-03-03,22.739505767822266
SPG,1999-03-04,22.739505767822266
SPG,1999-03-05,22.739505767822266
SPG,1999-03-08,22.681495666503906
SPG,1999-03-09,22.507469177246094
SPG,1999-03-10,23.203577041625977
SPG,1999-03-11,23.31959342956543
SPG,1999-03-12,24.015701293945312
SPG,1999-03-15,23.667648315429688
SPG,1999-03-16,24.015701293945312
SPG,1999-03-17,24.073711395263672
SPG,1999-03-18,23.783666610717773
SPG,1999-03-19,23.667648315429688
SPG,1999-03-22,23.5516300201416
SPG,1999-03-23,23.5516300201416
SPG,1999-03-24,23.667648315429688
SPG,1999-03-25,23.783666610717773
SPG,1999-03-26,23.89968490600586
SPG,1999-03-29,24.479772567749023
SPG,1999-03-30,24.82782745361328
SPG,1999-03-31,25.465925216674805
SPG,1999-04-01,24.59579086303711
SPG,1999-04-05,24.30574607849121
SPG,1999-04-06,24.711809158325195
SPG,1999-04-07,24.711809158325195
SPG,1999-04-08,24.885835647583008
SPG,1999-04-09,24.59579086303711
SPG,1999-04-12,24.1317195892334
SPG,1999-04-13,24.479772567749023
SPG,1999-04-14,24.421764373779297
SPG,1999-04-15,25.05986213684082
SPG,1999-04-16,26.0460147857666
SPG,1999-04-19,26.742122650146484
SPG,1999-04-20,26.510086059570312
SPG,1999-04-21,26.80013084411621
SPG,1999-04-22,26.85814094543457
SPG,1999-04-23,26.916149139404297
SPG,1999-04-26,26.3360595703125
SPG,1999-04-27,25.87198829650879
SPG,1999-04-28,26.27804946899414
SPG,1999-04-29,26.27804946899414
SPG,1999-04-30,26.6261043548584
SPG,1999-05-03,26.85814094543457
SPG,1999-05-04,26.916149139404297
SPG,1999-05-05,26.510086059570312
SPG,1999-05-06,26.56809425354004
SPG,1999-05-07,26.80013084411621
SPG,1999-05-10,27.32221031188965
SPG,1999-05-11,27.380220413208008
SPG,1999-05-12,27.670265197753906
SPG,1999-05-13,27.960309982299805
SPG,1999-05-14,27.496238708496094
SPG,1999-05-17,26.80013084411621
SPG,1999-05-18,26.394067764282227
SPG,1999-05-19,26.6261043548584
SPG,1999-05-20,27.09017562866211
SPG,1999-05-21,27.84429168701172
SPG,1999-05-24,27.84429168701172
SPG,1999-05-25,27.496238708496094
SPG,1999-05-26,27.206193923950195
SPG,1999-05-27,26.974157333374023
SPG,1999-05-28,27.14818572998047
SPG,1999-06-01,26.684112548828125
SPG,1999-06-02,26.916149139404297
SPG,1999-06-03,27.032167434692383
SPG,1999-06-04,26.916149139404297
SPG,1999-06-07,26.452077865600586
SPG,1999-06-08,26.220041275024414
SPG,1999-06-09,26.452077865600586
SPG,1999-06-10,26.27804946899414
SPG,1999-06-11,26.27804946899414
SPG,1999-06-14,26.394067764282227
SPG,1999-06-15,26.56809425354004
SPG,1999-06-16,26.80013084411621
SPG,1999-06-17,26.974157333374023
SPG,1999-06-18,27.09017562866211
SPG,1999-06-21,26.80013084411621
SPG,1999-06-22,26.684112548828125
SPG,1999-06-23,26.27804946899414
SPG,1999-06-24,25.52393341064453
SPG,1999-06-25,25.175880432128906
SPG,1999-06-28,25.001853942871094
SPG,1999-06-29,24.943845748901367
SPG,1999-06-30,23.5516300201416
SPG,1999-07-01,25.175880432128906
SPG,1999-07-02,25.175880432128906
SPG,1999-07-06,25.291898727416992
SPG,1999-07-07,25.291898727416992
SPG,1999-07-08,25.407915115356445
SPG,1999-07-09,25.11787223815918
SPG,1999-07-12,25.05986213684082
SPG,1999-07-13,25.11787223815918
SPG,1999-07-14,25.175880432128906
SPG,1999-07-15,25.175880432128906
SPG,1999-07-16,25.233888626098633
SPG,1999-07-19,25.175880432128906
SPG,1999-07-20,24.943845748901367
SPG,1999-07-21,25.05986213684082
SPG,1999-07-22,24.82782745361328
SPG,1999-07-23,24.943845748901367
SPG,1999-07-26,24.943845748901367
SPG,1999-07-27,25.175880432128906
SPG,1999-07-28,25.001853942871094
SPG,1999-07-29,24.537782669067383
SPG,1999-07-30,24.653799057006836
SPG,1999-08-02,24.769817352294922
SPG,1999-08-03,24.885835647583008
SPG,1999-08-04,24.189729690551758
SPG,1999-08-05,23.89968490600586
SPG,1999-08-06,24.073711395263672
SPG,1999-08-09,23.783666610717773
SPG,1999-08-10,23.37760353088379
SPG,1999-08-11,23.203577041625977
SPG,1999-08-12,23.203577041625977
SPG,1999-08-13,23.609638214111328
SPG,1999-08-16,23.37760353088379
SPG,1999-08-17,23.203577041625977
SPG,1999-08-18,23.435611724853516
SPG,1999-08-19,23.667648315429688
SPG,1999-08-20,24.015701293945312
SPG,1999-08-23,24.1317195892334
SPG,1999-08-24,23.783666610717773
SPG,1999-08-25,23.5516300201416
SPG,1999-08-26,23.5516300201416
SPG,1999-08-27,23.5516300201416
SPG,1999-08-30,23.37760353088379
SPG,1999-08-31,23.667648315429688
SPG,1999-09-01,23.609638214111328
SPG,1999-09-02,23.37760353088379
SPG,1999-09-03,23.609638214111328
SPG,1999-09-07,23.667648315429688
SPG,1999-09-08,23.493621826171875
SPG,1999-09-09,23.667648315429688
SPG,1999-09-10,23.31959342956543
SPG,1999-09-13,23.203577041625977
SPG,1999-09-14,23.08755874633789
SPG,1999-09-15,22.739505767822266
SPG,1999-09-16,22.56547737121582
SPG,1999-09-17,22.681495666503906
SPG,1999-09-20,22.391450881958008
SPG,1999-09-21,22.33344268798828
SPG,1999-09-22,22.33344268798828
SPG,1999-09-23,22.507469177246094
SPG,1999-09-24,22.10140609741211
SPG,1999-09-27,21.6373348236084
SPG,1999-09-28,21.695344924926758
SPG,1999-09-29,21.463308334350586
SPG,1999-09-30,20.825210571289062
SPG,1999-10-01,21.463308334350586
SPG,1999-10-04,21.753353118896484
SPG,1999-10-05,21.695344924926758
SPG,1999-10-06,21.521316528320312
SPG,1999-10-07,21.173263549804688
SPG,1999-10-08,20.825210571289062
SPG,1999-10-11,21.231273651123047
SPG,1999-10-12,20.88321876525879
SPG,1999-10-13,20.88321876525879
SPG,1999-10-14,20.825210571289062
SPG,1999-10-15,20.651182174682617
SPG,1999-10-18,20.59317398071289
SPG,1999-10-19,20.535165786743164
SPG,1999-10-20,20.419147491455078
SPG,1999-10-21,20.013084411621094
SPG,1999-10-22,20.18711280822754
SPG,1999-10-25,20.12910270690918
SPG,1999-10-26,20.18711280822754
SPG,1999-10-27,20.419147491455078
SPG,1999-10-28,20.709192276000977
SPG,1999-10-29,21.405298233032227
SPG,1999-11-01,21.0572452545166
SPG,1999-11-02,21.289281845092773
SPG,1999-11-03,20.94122886657715
SPG,1999-11-04,20.88321876525879
SPG,1999-11-05,20.825210571289062
SPG,1999-11-08,21.173263549804688
SPG,1999-11-09,21.231273651123047
SPG,1999-11-10,21.405298233032227
SPG,1999-11-11,21.405298233032227
SPG,1999-11-12,21.695344924926758
SPG,1999-11-15,21.579326629638672
SPG,1999-11-16,21.753353118896484
SPG,1999-11-17,21.753353118896484
SPG,1999-11-18,21.86937141418457
SPG,1999-11-19,22.10140609741211
SPG,1999-11-22,22.10140609741211
SPG,1999-11-23,22.15941619873047
SPG,1999-11-24,21.86937141418457
SPG,1999-11-26,21.579326629638672
SPG,1999-11-29,21.405298233032227
SPG,1999-11-30,21.6373348236084
SPG,1999-12-01,22.15941619873047
SPG,1999-12-02,22.043397903442383
SPG,1999-12-03,22.507469177246094
SPG,1999-12-06,22.449459075927734
SPG,1999-12-07,22.10140609741211
SPG,1999-12-08,21.579326629638672
SPG,1999-12-09,21.6373348236084
SPG,1999-12-10,20.999237060546875
SPG,1999-12-13,20.651182174682617
SPG,1999-12-14,19.549013137817383
SPG,1999-12-15,19.491004943847656
SPG,1999-12-16,19.432994842529297
SPG,1999-12-17,20.477155685424805
SPG,1999-12-20,21.405298233032227
SPG,1999-12-21,20.88321876525879
SPG,1999-12-22,20.88321876525879
SPG,1999-12-23,20.88321876525879
SPG,1999-12-27,20.767200469970703
SPG,1999-12-28,20.651182174682617
SPG,1999-12-29,21.289281845092773
SPG,1999-12-30,21.405298233032227
SPG,1999-12-31,21.289281845092773
SPG,2000-01-03,20.999237060546875
SPG,2000-01-04,20.767200469970703
SPG,2000-01-05,20.94122886657715
SPG,2000-01-06,21.463308334350586
SPG,2000-01-07,22.391450881958008
SPG,2000-01-10,22.62348747253418
SPG,2000-01-11,22.56547737121582
SPG,2000-01-12,22.56547737121582
SPG,2000-01-13,22.56547737121582
SPG,2000-01-14,22.913532257080078
SPG,2000-01-18,23.029550552368164
SPG,2000-01-19,23.14556884765625
SPG,2000-01-20,23.261585235595703
SPG,2000-01-21,23.5516300201416
SPG,2000-01-24,23.31959342956543
SPG,2000-01-25,23.08755874633789
SPG,2000-01-26,23.14556884765625
SPG,2000-01-27,23.261585235595703
SPG,2000-01-28,23.14556884765625
SPG,2000-01-31,22.913532257080078
SPG,2000-02-01,23.029550552368164
SPG,2000-02-02,22.507469177246094
SPG,2000-02-03,22.85552215576172
SPG,2000-02-04,22.971540451049805
SPG,2000-02-07,22.85552215576172
SPG,2000-02-08,22.62348747253418
SPG,2000-02-09,22.56547737121582
SPG,2000-02-10,22.449459075927734
SPG,2000-02-11,22.217424392700195
SPG,2000-02-14,21.86937141418457
SPG,2000-02-15,21.6373348236084
SPG,2000-02-16,21.405298233032227
SPG,2000-02-17,21.579326629638672
SPG,2000-02-18,21.405298233032227
SPG,2000-02-22,21.3472900390625
SPG,2000-02-23,21.521316528320312
SPG,2000-02-24,21.521316528320312
SPG,2000-02-25,21.753353118896484
SPG,2000-02-28,21.81136131286621
SPG,2000-02-29,21.695344924926758
SPG,2000-03-01,21.695344924926758
SPG,2000-03-02,21.6373348236084
SPG,2000-03-03,21.81136131286621
SPG,2000-03-06,21.753353118896484
SPG,2000-03-07,21.463308334350586
SPG,2000-03-08,21.521316528320312
SPG,2000-03-09,21.289281845092773
SPG,2000-03-10,21.3472900390625
SPG,2000-03-13,21.11525535583496
SPG,2000-03-14,21.0572452545166
SPG,2000-03-15,21.289281845092773
SPG,2000-03-16,21.463308334350586
SPG,2000-03-17,21.3472900390625
SPG,2000-03-20,21.3472900390625
SPG,2000-03-21,21.695344924926758
SPG,2000-03-22,21.579326629638672
SPG,2000-03-23,21.81136131286621
SPG,2000-03-24,21.86937141418457
SPG,2000-03-27,21.579326629638672
SPG,2000-03-28,21.579326629638672
SPG,2000-03-29,21.521316528320312
SPG,2000-03-30,21.81136131286621
SPG,2000-03-31,21.6373348236084
SPG,2000-04-03,21.81136131286621
SPG,2000-04-04,21.81136131286621
SPG,2000-04-05,21.6373348236084
SPG,2000-04-06,21.81136131286621
SPG,2000-04-07,22.217424392700195
SPG,2000-04-10,22.391450881958008
SPG,2000-04-11,22.507469177246094
SPG,2000-04-12,22.797513961791992
SPG,2000-04-13,23.5516300201416
SPG,2000-04-14,23.203577041625977
SPG,2000-04-17,22.85552215576172
SPG,2000-04-18,22.971540451049805
SPG,2000-04-19,23.029550552368164
SPG,2000-04-20,22.913532257080078
SPG,2000-04-24,23.029550552368164
SPG,2000-04-25,23.203577041625977
SPG,2000-04-26,23.609638214111328
SPG,2000-04-27,23.667648315429688
SPG,2000-04-28,23.609638214111328
SPG,2000-05-01,24.537782669067383
SPG,2000-05-02,24.943845748901367
SPG,2000-05-03,24.363754272460938
SPG,2000-05-04,24.537782669067383
SPG,2000-05-05,24.59579086303711
SPG,2000-05-08,24.30574607849121
SPG,2000-05-09,24.247737884521484
SPG,2000-05-10,24.073711395263672
SPG,2000-05-11,24.247737884521484
SPG,2000-05-12,24.30574607849121
SPG,2000-05-15,24.073711395263672
SPG,2000-05-16,24.015701293945312
SPG,2000-05-17,24.015701293945312
SPG,2000-05-18,24.073711395263672
SPG,2000-05-19,23.89968490600586
SPG,2000-05-22,23.493621826171875
SPG,2000-05-23,23.493621826171875
SPG,2000-05-24,23.08755874633789
SPG,2000-05-25,23.08755874633789
SPG,2000-05-26,22.85552215576172
SPG,2000-05-30,22.507469177246094
SPG,2000-05-31,22.739505767822266
SPG,2000-06-01,22.797513961791992
SPG,2000-06-02,22.739505767822266
SPG,2000-06-05,22.681495666503906
SPG,2000-06-06,22.275432586669922
SPG,2000-06-07,22.507469177246094
SPG,2000-06-08,22.275432586669922
SPG,2000-06-09,22.507469177246094
SPG,2000-06-12,22.62348747253418
SPG,2000-06-13,22.681495666503906
SPG,2000-06-14,22.739505767822266
SPG,2000-06-15,22.449459075927734
SPG,2000-06-16,22.739505767822266
SPG,2000-06-19,22.739505767822266
SPG,2000-06-20,23.08755874633789
SPG,2000-06-21,22.85552215576172
SPG,2000-06-22,22.681495666503906
SPG,2000-06-23,22.65249252319336
SPG,2000-06-26,22.536474227905273
SPG,2000-06-27,22.681495666503906
SPG,2000-06-28,22.56547737121582
SPG,2000-06-29,22.913532257080078
SPG,2000-06-30,20.59317398071289
SPG,2000-07-03,22.797513961791992
SPG,2000-07-05,23.14556884765625
SPG,2000-07-06,23.31959342956543
SPG,2000-07-07,23.37760353088379
SPG,2000-07-10,23.261585235595703
SPG,2000-07-11,23.08755874633789
SPG,2000-07-12,23.08755874633789
SPG,2000-07-13,23.203577041625977
SPG,2000-07-14,23.203577041625977
SPG,2000-07-17,22.971540451049805
SPG,2000-07-18,22.971540451049805
SPG,2000-07-19,23.203577041625977
SPG,2000-07-20,23.203577041625977
SPG,2000-07-21,23.261585235595703
SPG,2000-07-24,23.5516300201416
SPG,2000-07-25,23.89968490600586
SPG,2000-07-26,24.421764373779297
SPG,2000-07-27,24.7988224029541
SPG,2000-07-28,24.537782669067383
SPG,2000-07-31,24.247737884521484
SPG,2000-08-01,24.82782745361328
SPG,2000-08-02,24.30574607849121
SPG,2000-08-03,23.725656509399414
SPG,2000-08-04,23.029550552368164
SPG,2000-08-07,22.913532257080078
SPG,2000-08-08,23.203577041625977
SPG,2000-08-09,23.14556884765625
SPG,2000-08-10,23.203577041625977
SPG,2000-08-11,23.029550552368164
SPG,2000-08-14,22.913532257080078
SPG,2000-08-15,22.62348747253418
SPG,2000-08-16,22.56547737121582
SPG,2000-08-17,22.507469177246094
SPG,2000-08-18,22.275432586669922
SPG,2000-08-21,22.33344268798828
SPG,2000-08-22,21.927379608154297
SPG,2000-08-23,21.927379608154297
SPG,2000-08-24,21.521316528320312
SPG,2000-08-25,21.463308334350586
SPG,2000-08-28,21.405298233032227
SPG,2000-08-29,21.289281845092773
SPG,2000-08-30,21.405298233032227
SPG,2000-08-31,21.11525535583496
SPG,2000-09-01,21.289281845092773
SPG,2000-09-05,21.521316528320312
SPG,2000-09-06,21.521316528320312
SPG,2000-09-07,21.927379608154297
SPG,2000-09-08,22.33344268798828
SPG,2000-09-11,22.391450881958008
SPG,2000-09-12,22.275432586669922
SPG,2000-09-13,22.10140609741211
SPG,2000-09-14,21.86937141418457
SPG,2000-09-15,21.695344924926758
SPG,2000-09-18,21.695344924926758
SPG,2000-09-19,21.753353118896484
SPG,2000-09-20,21.463308334350586
SPG,2000-09-21,21.405298233032227
SPG,2000-09-22,21.579326629638672
SPG,2000-09-25,21.463308334350586
SPG,2000-09-26,22.10140609741211
SPG,2000-09-27,21.86937141418457
SPG,2000-09-28,21.927379608154297
SPG,2000-09-29,21.753353118896484
SPG,2000-10-02,20.999237060546875
SPG,2000-10-03,20.767200469970703
SPG,2000-10-04,20.477155685424805
SPG,2000-10-05,20.767200469970703
SPG,2000-10-06,20.999237060546875
SPG,2000-10-09,21.0572452545166
SPG,2000-10-10,20.88321876525879
SPG,2000-10-11,20.59317398071289
SPG,2000-10-12,20.477155685424805
SPG,2000-10-13,20.59317398071289
SPG,2000-10-16,20.651182174682617
SPG,2000-10-17,20.477155685424805
SPG,2000-10-18,20.245121002197266
SPG,2000-10-19,20.535165786743164
SPG,2000-10-20,20.88321876525879
SPG,2000-10-23,20.419147491455078
SPG,2000-10-24,20.535165786743164
SPG,2000-10-25,20.12910270690918
SPG,2000-10-26,20.36113739013672
SPG,2000-10-27,20.36113739013672
SPG,2000-10-30,20.477155685424805
SPG,2000-10-31,20.709192276000977
SPG,2000-11-01,20.36113739013672
SPG,2000-11-02,20.245121002197266
SPG,2000-11-03,20.36113739013672
SPG,2000-11-06,20.419147491455078
SPG,2000-11-07,20.59317398071289
SPG,2000-11-08,20.651182174682617
SPG,2000-11-09,20.825210571289062
SPG,2000-11-10,20.709192276000977
SPG,2000-11-13,20.709192276000977
SPG,2000-11-14,20.825210571289062
SPG,2000-11-15,20.767200469970703
SPG,2000-11-16,20.88321876525879
SPG,2000-11-17,20.88321876525879
SPG,2000-11-20,20.767200469970703
SPG,2000-11-21,20.88321876525879
SPG,2000-11-22,20.767200469970703
SPG,2000-11-24,20.767200469970703
SPG,2000-11-27,20.88321876525879
SPG,2000-11-28,20.59317398071289
SPG,2000-11-29,20.825210571289062
SPG,2000-11-30,21.289281845092773
SPG,2000-12-01,21.521316528320312
SPG,2000-12-04,21.579326629638672
SPG,2000-12-05,22.15941619873047
SPG,2000-12-06,22.33344268798828
SPG,2000-12-07,22.217424392700195
SPG,2000-12-08,22.33344268798828
SPG,2000-12-11,22.33344268798828
SPG,2000-12-12,22.449459075927734
SPG,2000-12-13,22.681495666503906
SPG,2000-12-14,22.507469177246094
SPG,2000-12-15,22.507469177246094
SPG,2000-12-18,22.971540451049805
SPG,2000-12-19,22.797513961791992
SPG,2000-12-20,22.449459075927734
SPG,2000-12-21,22.391450881958008
SPG,2000-12-22,22.33344268798828
SPG,2000-12-26,22.15941619873047
SPG,2000-12-27,22.913532257080078
SPG,2000-12-28,22.797513961791992
SPG,2000-12-29,22.275432586669922
SPG,2001-01-02,22.56547737121582
SPG,2001-01-03,23.08755874633789
SPG,2001-01-04,23.14556884765625
SPG,2001-01-05,23.31959342956543
SPG,2001-01-08,23.203577041625977
SPG,2001-01-09,23.37760353088379
SPG,2001-01-10,23.493621826171875
SPG,2001-01-11,23.609638214111328
SPG,2001-01-12,23.5516300201416
SPG,2001-01-16,23.725656509399414
SPG,2001-01-17,23.725656509399414
SPG,2001-01-18,23.725656509399414
SPG,2001-01-19,23.725656509399414
SPG,2001-01-22,24.015701293945312
SPG,2001-01-23,23.957693099975586
SPG,2001-01-24,24.247737884521484
SPG,2001-01-25,24.479772567749023
SPG,2001-01-26,24.30574607849121
SPG,2001-01-29,24.354473114013672
SPG,2001-01-30,24.3823184967041
SPG,2001-01-31,24.438007354736328
SPG,2001-02-01,24.298784255981445
SPG,2001-02-02,24.52153968811035
SPG,2001-02-05,24.308067321777344
SPG,2001-02-06,24.1317195892334
SPG,2001-02-07,23.760461807250977
SPG,2001-02-08,23.714054107666016
SPG,2001-02-09,23.537708282470703
SPG,2001-02-12,23.714054107666016
SPG,2001-02-13,24.020341873168945
SPG,2001-02-14,23.704774856567383
SPG,2001-02-15,23.676929473876953
SPG,2001-02-16,23.296390533447266
SPG,2001-02-20,23.509864807128906
SPG,2001-02-21,23.40776824951172
SPG,2001-02-22,23.138607025146484
SPG,2001-02-23,23.24070167541504
SPG,2001-02-26,23.277828216552734
SPG,2001-02-27,23.296390533447266
SPG,2001-02-28,23.769744873046875
SPG,2001-03-01,23.881120681762695
SPG,2001-03-02,23.946090698242188
SPG,2001-03-05,23.91824722290039
SPG,2001-03-06,23.89968490600586
SPG,2001-03-07,23.658367156982422
SPG,2001-03-08,23.714054107666016
SPG,2001-03-09,23.806869506835938
SPG,2001-03-12,23.806869506835938
SPG,2001-03-13,23.630521774291992
SPG,2001-03-14,23.482019424438477
SPG,2001-03-15,23.435611724853516
SPG,2001-03-16,23.31495475769043
SPG,2001-03-19,23.203577041625977
SPG,2001-03-20,23.417049407958984
SPG,2001-03-21,23.5748348236084
SPG,2001-03-22,23.389205932617188
SPG,2001-03-23,23.389205932617188
SPG,2001-03-26,23.99249839782715
SPG,2001-03-27,23.45417594909668
SPG,2001-03-28,23.249984741210938
SPG,2001-03-29,23.602678298950195
SPG,2001-03-30,23.760461807250977
SPG,2001-04-02,23.676929473876953
SPG,2001-04-03,23.61195945739746
SPG,2001-04-04,23.667648315429688
SPG,2001-04-05,24.16884422302246
SPG,2001-04-06,23.936809539794922
SPG,2001-04-09,24.094593048095703
SPG,2001-04-10,23.946090698242188
SPG,2001-04-11,23.389205932617188
SPG,2001-04-12,23.5748348236084
SPG,2001-04-16,23.435611724853516
SPG,2001-04-17,23.881120681762695
SPG,2001-04-18,24.447288513183594
SPG,2001-04-19,24.4101619720459
SPG,2001-04-20,24.345191955566406
SPG,2001-04-23,24.465850830078125
SPG,2001-04-24,24.252378463745117
SPG,2001-04-25,24.298784255981445
SPG,2001-04-26,24.50297737121582
SPG,2001-04-27,24.52153968811035
SPG,2001-04-30,24.567947387695312
SPG,2001-05-01,24.3823184967041
SPG,2001-05-02,24.27094078063965
SPG,2001-05-03,24.19668960571289
SPG,2001-05-04,24.224533081054688
SPG,2001-05-07,24.029624938964844
SPG,2001-05-08,24.038904190063477
SPG,2001-05-09,23.75118064880371
SPG,2001-05-10,23.704774856567383
SPG,2001-05-11,23.714054107666016
SPG,2001-05-14,23.816150665283203
SPG,2001-05-15,24.233814239501953
SPG,2001-05-16,24.252378463745117
SPG,2001-05-17,24.400880813598633
SPG,2001-05-18,24.567947387695312
SPG,2001-05-21,24.82782745361328
SPG,2001-05-22,25.10626983642578
SPG,2001-05-23,25.143396377563477
SPG,2001-05-24,25.282617568969727
SPG,2001-05-25,25.189802169799805
SPG,2001-05-29,25.01345443725586
SPG,2001-05-30,24.87423324584961
SPG,2001-05-31,25.171239852905273
SPG,2001-06-01,25.18052101135254
SPG,2001-06-04,25.338306427001953
SPG,2001-06-05,25.431119918823242
SPG,2001-06-06,25.542497634887695
SPG,2001-06-07,25.570341110229492
SPG,2001-06-08,25.542497634887695
SPG,2001-06-11,25.839502334594727
SPG,2001-06-12,26.517047882080078
SPG,2001-06-13,26.3499813079834
SPG,2001-06-14,26.312856674194336
SPG,2001-06-15,25.93231773376465
SPG,2001-06-18,26.173633575439453
SPG,2001-06-19,26.312856674194336
SPG,2001-06-20,26.48920249938965
SPG,2001-06-21,26.73980140686035
SPG,2001-06-22,26.730520248413086
SPG,2001-06-25,26.656269073486328
SPG,2001-06-26,27.055370330810547
SPG,2001-06-27,26.795490264892578
SPG,2001-06-28,27.008962631225586
SPG,2001-06-29,27.816448211669922
SPG,2001-07-02,27.333812713623047
SPG,2001-07-03,27.380220413208008
SPG,2001-07-05,27.4451904296875
SPG,2001-07-06,27.380220413208008
SPG,2001-07-09,26.95327377319336
SPG,2001-07-10,26.990400314331055
SPG,2001-07-11,26.962556838989258
SPG,2001-07-12,27.008962631225586
SPG,2001-07-13,27.008962631225586
SPG,2001-07-16,26.99968147277832
SPG,2001-07-17,27.008962631225586
SPG,2001-07-18,27.04608917236328
SPG,2001-07-19,27.203872680664062
SPG,2001-07-20,27.361656188964844
SPG,2001-07-23,27.157466888427734
SPG,2001-07-24,26.823333740234375
SPG,2001-07-25,26.9068660736084
SPG,2001-07-26,26.804771423339844
SPG,2001-07-27,26.76764678955078
SPG,2001-07-30,26.452077865600586
SPG,2001-07-31,26.312856674194336
SPG,2001-08-01,26.544891357421875
SPG,2001-08-02,26.470640182495117
SPG,2001-08-03,26.591299057006836
SPG,2001-08-06,26.572736740112305
SPG,2001-08-07,26.637706756591797
SPG,2001-08-08,26.776927947998047
SPG,2001-08-09,27.055370330810547
SPG,2001-08-10,27.389501571655273
SPG,2001-08-13,27.454471588134766
SPG,2001-08-14,27.612255096435547
SPG,2001-08-15,28.0113582611084
SPG,2001-08-16,27.75147819519043
SPG,2001-08-17,27.98351287841797
SPG,2001-08-20,28.30836296081543
SPG,2001-08-21,28.67962074279785
SPG,2001-08-22,28.63321304321289
SPG,2001-08-23,28.21554946899414
SPG,2001-08-24,27.575130462646484
SPG,2001-08-27,27.695789337158203
SPG,2001-08-28,27.621536254882812
SPG,2001-08-29,27.18531036376953
SPG,2001-08-30,27.14818572998047
SPG,2001-08-31,27.194591522216797
SPG,2001-09-04,27.13890266418457
SPG,2001-09-05,27.036806106567383
SPG,2001-09-06,27.157466888427734
SPG,2001-09-07,26.804771423339844
SPG,2001-09-10,26.86046028137207
SPG,2001-09-17,25.069143295288086
SPG,2001-09-18,25.468246459960938
SPG,2001-09-19,24.892797470092773
SPG,2001-09-20,24.1317195892334
SPG,2001-09-21,23.649084091186523
SPG,2001-09-24,24.113157272338867
SPG,2001-09-25,24.400880813598633
SPG,2001-09-26,24.82782745361328
SPG,2001-09-27,24.994892120361328
SPG,2001-09-28,24.976329803466797
SPG,2001-10-01,25.338306427001953
SPG,2001-10-02,25.152677536010742
SPG,2001-10-03,24.96704864501953
SPG,2001-10-04,25.338306427001953
SPG,2001-10-05,25.338306427001953
SPG,2001-10-08,25.607467651367188
SPG,2001-10-09,26.13650894165039
SPG,2001-10-10,26.331418991088867
SPG,2001-10-11,26.98111915588379
SPG,2001-10-12,26.684112548828125
SPG,2001-10-15,26.81405258178711
SPG,2001-10-16,26.684112548828125
SPG,2001-10-17,26.591299057006836
SPG,2001-10-18,26.3221378326416
SPG,2001-10-19,25.579622268676758
SPG,2001-10-22,25.254772186279297
SPG,2001-10-23,25.421838760375977
SPG,2001-10-24,25.143396377563477
SPG,2001-10-25,25.171239852905273
SPG,2001-10-26,25.254772186279297
SPG,2001-10-29,25.161958694458008
SPG,2001-10-30,24.911359786987305
SPG,2001-10-31,25.52393341064453
SPG,2001-11-01,25.96944236755371
SPG,2001-11-02,25.885910034179688
SPG,2001-11-05,25.802377700805664
SPG,2001-11-06,25.960161209106445
SPG,2001-11-07,25.895191192626953
SPG,2001-11-08,26.164352416992188
SPG,2001-11-09,25.978723526000977
SPG,2001-11-12,26.015850067138672
SPG,2001-11-13,26.479921340942383
SPG,2001-11-14,26.888303756713867
SPG,2001-11-15,26.730520248413086
SPG,2001-11-16,26.656269073486328
SPG,2001-11-19,26.55417251586914
SPG,2001-11-20,26.44279670715332
SPG,2001-11-21,26.498483657836914
SPG,2001-11-23,26.53561019897461
SPG,2001-11-26,26.41495132446289
SPG,2001-11-27,26.53561019897461
SPG,2001-11-28,26.804771423339844
SPG,2001-11-29,26.869741439819336
SPG,2001-11-30,26.81405258178711
SPG,2001-12-03,27.02752685546875
SPG,2001-12-04,27.333812713623047
SPG,2001-12-05,27.528722763061523
SPG,2001-12-06,27.519441604614258
SPG,2001-12-07,27.779321670532227
SPG,2001-12-10,27.56584930419922
SPG,2001-12-11,27.70507049560547
SPG,2001-12-12,27.7236328125
SPG,2001-12-13,27.41734504699707
SPG,2001-12-14,27.32453155517578
SPG,2001-12-17,27.56584930419922
SPG,2001-12-18,27.538005828857422
SPG,2001-12-19,27.435909271240234
SPG,2001-12-20,26.916149139404297
SPG,2001-12-21,27.055370330810547
SPG,2001-12-24,27.176029205322266
SPG,2001-12-26,27.240999221801758
SPG,2001-12-27,27.203872680664062
SPG,2001-12-28,27.12034034729004
SPG,2001-12-31,27.222436904907227
SPG,2002-01-02,27.268842697143555
SPG,2002-01-03,27.67722511291504
SPG,2002-01-04,27.510160446166992
SPG,2002-01-07,27.28740692138672
SPG,2002-01-08,27.389501571655273
SPG,2002-01-09,27.203872680664062
SPG,2002-01-10,27.315250396728516
SPG,2002-01-11,27.23171615600586
SPG,2002-01-14,27.640100479125977
SPG,2002-01-15,27.56584930419922
SPG,2002-01-16,27.454471588134766
SPG,2002-01-17,27.67722511291504
SPG,2002-01-18,27.389501571655273
SPG,2002-01-22,27.47303581237793
SPG,2002-01-23,27.4451904296875
SPG,2002-01-24,27.7329158782959
SPG,2002-01-25,27.75147819519043
SPG,2002-01-28,27.807165145874023
SPG,2002-01-29,27.779321670532227
SPG,2002-01-30,27.927825927734375
SPG,2002-01-31,28.113452911376953
SPG,2002-02-01,28.067045211791992
SPG,2002-02-04,28.085609436035156
SPG,2002-02-05,28.159860610961914
SPG,2002-02-06,28.26195526123047
SPG,2002-02-07,28.18770408630371
SPG,2002-02-08,28.252674102783203
SPG,2002-02-11,28.484710693359375
SPG,2002-02-12,28.40117835998535
SPG,2002-02-13,28.21554946899414
SPG,2002-02-14,28.178422927856445
SPG,2002-02-15,28.42902183532715
SPG,2002-02-19,28.438302993774414
SPG,2002-02-20,28.44758415222168
SPG,2002-02-21,28.224830627441406
SPG,2002-02-22,28.373332977294922
SPG,2002-02-25,28.33620834350586
SPG,2002-02-26,28.531118392944336
SPG,2002-02-27,28.49399185180664
SPG,2002-02-28,28.5682430267334
SPG,2002-03-01,28.670339584350586
SPG,2002-03-04,28.902374267578125
SPG,2002-03-05,29.366445541381836
SPG,2002-03-06,29.310758590698242
SPG,2002-03-07,29.273632049560547
SPG,2002-03-08,29.26435089111328
SPG,2002-03-11,28.95806312561035
SPG,2002-03-12,28.855968475341797
SPG,2002-03-13,28.95806312561035
SPG,2002-03-14,29.459260940551758
SPG,2002-03-15,29.672733306884766
SPG,2002-03-18,30.146087646484375
SPG,2002-03-19,29.979021072387695
SPG,2002-03-20,29.839799880981445
SPG,2002-03-21,30.350278854370117
SPG,2002-03-22,30.34099769592285
SPG,2002-03-25,29.78411102294922
SPG,2002-03-26,30.099679946899414
SPG,2002-03-27,30.461654663085938
SPG,2002-03-28,30.285308837890625
SPG,2002-04-01,30.396684646606445
SPG,2002-04-02,30.535907745361328
SPG,2002-04-03,30.610158920288086
SPG,2002-04-04,30.69369125366211
SPG,2002-04-05,30.944290161132812
SPG,2002-04-08,30.999977111816406
SPG,2002-04-09,31.371234893798828
SPG,2002-04-10,31.529020309448242
SPG,2002-04-11,31.315547943115234
SPG,2002-04-12,31.937402725219727
SPG,2002-04-15,31.603271484375
SPG,2002-04-16,31.380516052246094
SPG,2002-04-17,31.01854133605957
SPG,2002-04-18,31.092792510986328
SPG,2002-04-19,30.749380111694336
SPG,2002-04-22,30.675128936767578
SPG,2002-04-23,30.443092346191406
SPG,2002-04-24,30.405967712402344
SPG,2002-04-25,30.545188903808594
SPG,2002-04-26,30.89788246154785
SPG,2002-04-29,31.046384811401367
SPG,2002-04-30,31.324827194213867
SPG,2002-05-01,31.510456085205078
SPG,2002-05-02,31.798181533813477
SPG,2002-05-03,31.853870391845703
SPG,2002-05-06,31.57542610168457
SPG,2002-05-07,31.408361434936523
SPG,2002-05-08,31.41764259338379
SPG,2002-05-09,31.055667877197266
SPG,2002-05-10,31.046384811401367
SPG,2002-05-13,31.18560791015625
SPG,2002-05-14,31.269140243530273
SPG,2002-05-15,30.953571319580078
SPG,2002-05-16,30.675128936767578
SPG,2002-05-17,30.61944007873535
SPG,2002-05-20,30.545188903808594
SPG,2002-05-21,30.405967712402344
SPG,2002-05-22,30.5080623626709
SPG,2002-05-23,31.17632484436035
SPG,2002-05-24,31.222732543945312
SPG,2002-05-28,31.380516052246094
SPG,2002-05-29,31.63111686706543
SPG,2002-05-30,31.770336151123047
SPG,2002-05-31,31.62183380126953
SPG,2002-06-03,31.603271484375
SPG,2002-06-04,31.62183380126953
SPG,2002-06-05,31.74249267578125
SPG,2002-06-06,31.733211517333984
SPG,2002-06-07,31.584707260131836
SPG,2002-06-10,31.74249267578125
SPG,2002-06-11,31.97452735900879
SPG,2002-06-12,31.993091583251953
SPG,2002-06-13,32.23440933227539
SPG,2002-06-14,32.169437408447266
SPG,2002-06-17,32.58710479736328
SPG,2002-06-18,32.57781982421875
SPG,2002-06-19,32.568538665771484
SPG,2002-06-20,32.717044830322266
SPG,2002-06-21,33.22752380371094
SPG,2002-06-24,33.30177307128906
SPG,2002-06-25,33.413150787353516
SPG,2002-06-26,33.552371978759766
SPG,2002-06-27,33.691593170166016
SPG,2002-06-28,34.19279098510742
SPG,2002-07-01,33.737998962402344
SPG,2002-07-02,33.598777770996094
SPG,2002-07-03,33.459556579589844
SPG,2002-07-05,33.598777770996094
SPG,2002-07-08,33.552371978759766
SPG,2002-07-09,33.30177307128906
SPG,2002-07-10,33.041893005371094
SPG,2002-07-11,31.826026916503906
SPG,2002-07-12,31.844587326049805
SPG,2002-07-15,31.640396118164062
SPG,2002-07-16,31.97452735900879
SPG,2002-07-17,31.696086883544922
SPG,2002-07-18,30.907163619995117
SPG,2002-07-19,30.183212280273438
SPG,2002-07-22,29.394290924072266
SPG,2002-07-23,28.61465072631836
SPG,2002-07-24,28.91165542602539
SPG,2002-07-25,29.561355590820312
SPG,2002-07-26,30.814350128173828
SPG,2002-07-29,32.485008239746094
SPG,2002-07-30,32.976924896240234
SPG,2002-07-31,33.40386962890625
SPG,2002-08-01,32.85626220703125
SPG,2002-08-02,32.88410949707031
SPG,2002-08-05,32.74488830566406
SPG,2002-08-06,32.54997634887695
SPG,2002-08-07,32.75416946411133
SPG,2002-08-08,32.74488830566406
SPG,2002-08-09,32.75416946411133
SPG,2002-08-12,33.16255187988281
SPG,2002-08-13,32.85626220703125
SPG,2002-08-14,32.485008239746094
SPG,2002-08-15,32.624229431152344
SPG,2002-08-16,32.763450622558594
SPG,2002-08-19,32.661354064941406
SPG,2002-08-20,32.59638214111328
SPG,2002-08-21,32.63351058959961
SPG,2002-08-22,32.485008239746094
SPG,2002-08-23,32.429317474365234
SPG,2002-08-26,32.57781982421875
SPG,2002-08-27,32.67063522338867
SPG,2002-08-28,33.19039535522461
SPG,2002-08-29,32.77273178100586
SPG,2002-08-30,33.03261184692383
SPG,2002-09-03,32.57781982421875
SPG,2002-09-04,32.4385986328125
SPG,2002-09-05,32.364349365234375
SPG,2002-09-06,32.39219284057617
SPG,2002-09-09,32.4107551574707
SPG,2002-09-10,32.4571647644043
SPG,2002-09-11,32.382911682128906
SPG,2002-09-12,32.27153396606445
SPG,2002-09-13,32.74488830566406
SPG,2002-09-16,32.921234130859375
SPG,2002-09-17,32.88410949707031
SPG,2002-09-18,32.81913757324219
SPG,2002-09-19,32.89339065551758
SPG,2002-09-20,33.394588470458984
SPG,2002-09-23,33.30177307128906
SPG,2002-09-24,33.11614227294922
SPG,2002-09-25,33.255367279052734
SPG,2002-09-26,33.812252044677734
SPG,2002-09-27,33.52452850341797
SPG,2002-09-30,33.16255187988281
SPG,2002-10-01,32.763450622558594
SPG,2002-10-02,32.29937744140625
SPG,2002-10-03,32.49428939819336
SPG,2002-10-04,31.27842140197754
SPG,2002-10-07,30.006864547729492
SPG,2002-10-08,30.118242263793945
SPG,2002-10-09,29.134410858154297
SPG,2002-10-10,30.071834564208984
SPG,2002-10-11,30.944290161132812
SPG,2002-10-14,30.257463455200195
SPG,2002-10-15,31.27842140197754
SPG,2002-10-16,31.15776252746582
SPG,2002-10-17,31.63111686706543
SPG,2002-10-18,31.529020309448242
SPG,2002-10-21,31.491893768310547
SPG,2002-10-22,30.795787811279297
SPG,2002-10-23,30.665847778320312
SPG,2002-10-24,31.269140243530273
SPG,2002-10-25,31.48261260986328
SPG,2002-10-28,31.15776252746582
SPG,2002-10-29,31.01854133605957
SPG,2002-10-30,31.473331451416016
SPG,2002-10-31,31.696086883544922
SPG,2002-11-01,31.853870391845703
SPG,2002-11-04,32.206565856933594
SPG,2002-11-05,32.02093505859375
SPG,2002-11-06,32.1879997253418
SPG,2002-11-07,31.90027618408203
SPG,2002-11-08,31.853870391845703
SPG,2002-11-11,31.74249267578125
SPG,2002-11-12,32.02093505859375
SPG,2002-11-13,30.721534729003906
SPG,2002-11-14,31.34339141845703
SPG,2002-11-15,31.222732543945312
SPG,2002-11-18,31.213451385498047
SPG,2002-11-19,31.241294860839844
SPG,2002-11-20,31.29698371887207
SPG,2002-11-21,31.232013702392578
SPG,2002-11-22,31.603271484375
SPG,2002-11-25,31.603271484375
SPG,2002-11-26,31.371234893798828
SPG,2002-11-27,31.27842140197754
SPG,2002-11-29,31.29698371887207
SPG,2002-12-02,31.538301467895508
SPG,2002-12-03,31.27842140197754
SPG,2002-12-04,31.13920021057129
SPG,2002-12-05,31.399080276489258
SPG,2002-12-06,31.148481369018555
SPG,2002-12-09,31.371234893798828
SPG,2002-12-10,31.538301467895508
SPG,2002-12-11,30.981414794921875
SPG,2002-12-12,31.027822494506836
SPG,2002-12-13,31.13920021057129
SPG,2002-12-16,31.334110260009766
SPG,2002-12-17,31.167043685913086
SPG,2002-12-18,31.009260177612305
SPG,2002-12-19,31.046384811401367
SPG,2002-12-20,31.083511352539062
SPG,2002-12-23,31.315547943115234
SPG,2002-12-24,31.41764259338379
SPG,2002-12-26,31.306264877319336
SPG,2002-12-27,31.27842140197754
SPG,2002-12-30,31.686803817749023
SPG,2002-12-31,31.62183380126953
SPG,2003-01-02,32.1323127746582
SPG,2003-01-03,32.243690490722656
SPG,2003-01-06,32.624229431152344
SPG,2003-01-07,32.11375045776367
SPG,2003-01-08,31.529020309448242
SPG,2003-01-09,31.751773834228516
SPG,2003-01-10,31.287702560424805
SPG,2003-01-13,30.92572784423828
SPG,2003-01-14,30.85147476196289
SPG,2003-01-15,30.730817794799805
SPG,2003-01-16,30.322433471679688
SPG,2003-01-17,29.979021072387695
SPG,2003-01-21,29.867643356323242
SPG,2003-01-22,30.303871154785156
SPG,2003-01-23,30.424530029296875
SPG,2003-01-24,29.904769897460938
SPG,2003-01-27,29.50566864013672
SPG,2003-01-28,29.83051872253418
SPG,2003-01-29,30.081117630004883
SPG,2003-01-30,29.70985984802246
SPG,2003-01-31,30.350278854370117
SPG,2003-02-03,30.38740348815918
SPG,2003-02-04,30.814350128173828
SPG,2003-02-05,31.01854133605957
SPG,2003-02-06,31.287702560424805
SPG,2003-02-07,31.733211517333984
SPG,2003-02-10,31.751773834228516
SPG,2003-02-11,31.649677276611328
SPG,2003-02-12,31.705366134643555
SPG,2003-02-13,30.981414794921875
SPG,2003-02-14,31.092792510986328
SPG,2003-02-18,31.72393035888672
SPG,2003-02-19,32.02093505859375
SPG,2003-02-20,32.011653900146484
SPG,2003-02-21,32.243690490722656
SPG,2003-02-24,32.169437408447266
SPG,2003-02-25,32.290096282958984
SPG,2003-02-26,32.00237274169922
SPG,2003-02-27,32.29937744140625
SPG,2003-02-28,32.150875091552734
SPG,2003-03-03,32.29937744140625
SPG,2003-03-04,32.02093505859375
SPG,2003-03-05,32.26225280761719
SPG,2003-03-06,32.011653900146484
SPG,2003-03-07,32.00237274169922
SPG,2003-03-10,31.658960342407227
SPG,2003-03-11,31.733211517333984
SPG,2003-03-12,31.705366134643555
SPG,2003-03-13,32.206565856933594
SPG,2003-03-14,32.345787048339844
SPG,2003-03-17,33.32961654663086
SPG,2003-03-18,33.60805892944336
SPG,2003-03-19,33.970035552978516
SPG,2003-03-20,34.15566635131836
SPG,2003-03-21,34.08141326904297
SPG,2003-03-24,33.181114196777344
SPG,2003-03-25,33.812252044677734
SPG,2003-03-26,33.93291091918945
SPG,2003-03-27,33.7936897277832
SPG,2003-03-28,33.71015548706055
SPG,2003-03-31,33.255367279052734
SPG,2003-04-01,34.016441345214844
SPG,2003-04-02,34.49907684326172
SPG,2003-04-03,34.285606384277344
SPG,2003-04-04,34.20207214355469
SPG,2003-04-07,34.387699127197266
SPG,2003-04-08,34.22063446044922
SPG,2003-04-09,34.322731018066406
SPG,2003-04-10,34.05356979370117
SPG,2003-04-11,34.090694427490234
SPG,2003-04-14,34.461952209472656
SPG,2003-04-15,34.41554641723633
SPG,2003-04-16,34.45267105102539
SPG,2003-04-17,34.69398880004883
SPG,2003-04-21,34.71255111694336
SPG,2003-04-22,35.25087356567383
SPG,2003-04-23,35.22303009033203
SPG,2003-04-24,34.647579193115234
SPG,2003-04-25,34.369136810302734
SPG,2003-04-28,34.21135330200195
SPG,2003-04-29,34.526920318603516
SPG,2003-04-30,34.08141326904297
SPG,2003-05-01,34.35985565185547
SPG,2003-05-02,34.387699127197266
SPG,2003-05-05,34.80536651611328
SPG,2003-05-06,35.26943588256836
SPG,2003-05-07,35.30656051635742
SPG,2003-05-08,35.72422790527344
SPG,2003-05-09,36.243988037109375
SPG,2003-05-12,36.243988037109375
SPG,2003-05-13,36.17901611328125
SPG,2003-05-14,35.31584167480469
SPG,2003-05-15,35.278717041015625
SPG,2003-05-16,35.334407806396484
SPG,2003-05-19,35.260154724121094
SPG,2003-05-20,35.770633697509766
SPG,2003-05-21,35.752071380615234
SPG,2003-05-22,36.09548568725586
SPG,2003-05-23,36.262550354003906
SPG,2003-05-27,36.104766845703125
SPG,2003-05-28,35.34368896484375
SPG,2003-05-29,34.34129333496094
SPG,2003-05-30,34.91674041748047
SPG,2003-06-02,35.195186614990234
SPG,2003-06-03,35.64069366455078
SPG,2003-06-04,35.87273025512695
SPG,2003-06-05,35.71494674682617
SPG,2003-06-06,36.15117263793945
SPG,2003-06-09,35.844886779785156
SPG,2003-06-10,36.6152458190918
SPG,2003-06-11,37.05147171020508
SPG,2003-06-12,36.643089294433594
SPG,2003-06-13,36.0676383972168
SPG,2003-06-16,36.42961502075195
SPG,2003-06-17,36.114044189453125
SPG,2003-06-18,36.2903938293457
SPG,2003-06-19,36.05835723876953
SPG,2003-06-20,36.08620071411133
SPG,2003-06-23,35.7335090637207
SPG,2003-06-24,35.83560562133789
SPG,2003-06-25,36.049076080322266
SPG,2003-06-26,36.63380813598633
SPG,2003-06-27,36.5688362121582
SPG,2003-06-30,36.225425720214844
SPG,2003-07-01,36.6152458190918
SPG,2003-07-02,37.218536376953125
SPG,2003-07-03,37.496978759765625
SPG,2003-07-07,37.84039306640625
SPG,2003-07-08,37.82183074951172
SPG,2003-07-09,37.478416442871094
SPG,2003-07-10,36.875125885009766
SPG,2003-07-11,37.4041633605957
SPG,2003-07-14,37.691890716552734
SPG,2003-07-15,38.10027313232422
SPG,2003-07-16,37.58979415893555
SPG,2003-07-17,37.32063293457031
SPG,2003-07-18,37.81254959106445
SPG,2003-07-21,37.64548110961914
SPG,2003-07-22,37.775421142578125
SPG,2003-07-23,37.53410339355469
SPG,2003-07-24,38.10027313232422
SPG,2003-07-25,38.740692138671875
SPG,2003-07-28,38.063148498535156
SPG,2003-07-29,38.582908630371094
SPG,2003-07-30,39.16763687133789
SPG,2003-07-31,39.30685806274414
SPG,2003-08-01,39.32542037963867
SPG,2003-08-04,39.39967346191406
SPG,2003-08-05,39.24188995361328
SPG,2003-08-06,39.33470153808594
SPG,2003-08-07,39.58530044555664
SPG,2003-08-08,39.56673812866211
SPG,2003-08-11,39.436798095703125
SPG,2003-08-12,39.44607925415039
SPG,2003-08-13,38.81494140625
SPG,2003-08-14,39.353267669677734
SPG,2003-08-15,38.93560028076172
SPG,2003-08-18,39.3903923034668
SPG,2003-08-19,39.32542037963867
SPG,2003-08-20,39.93799591064453
SPG,2003-08-21,39.770931243896484
SPG,2003-08-22,39.1119499206543
SPG,2003-08-25,38.76853561401367
SPG,2003-08-26,39.04697799682617
SPG,2003-08-27,39.42751693725586
SPG,2003-08-28,39.3903923034668
SPG,2003-08-29,39.6409912109375
SPG,2003-09-02,39.98440170288086
SPG,2003-09-03,40.35565948486328
SPG,2003-09-04,40.467037200927734
SPG,2003-09-05,40.559852600097656
SPG,2003-09-08,40.67123031616211
SPG,2003-09-09,40.624820709228516
SPG,2003-09-10,39.928714752197266
SPG,2003-09-11,40.24428176879883
SPG,2003-09-12,40.36494064331055
SPG,2003-09-15,40.42991256713867
SPG,2003-09-16,40.14218521118164
SPG,2003-09-17,39.594581604003906
SPG,2003-09-18,39.48320770263672
SPG,2003-09-19,39.8915901184082
SPG,2003-09-22,39.67811584472656
SPG,2003-09-23,40.049373626708984
SPG,2003-09-24,39.58530044555664
SPG,2003-09-25,39.6688346862793
SPG,2003-09-26,39.8915901184082
SPG,2003-09-29,40.30925369262695
SPG,2003-09-30,40.4484748840332
SPG,2003-10-01,40.884700775146484
SPG,2003-10-02,41.48799514770508
SPG,2003-10-03,42.03559875488281
SPG,2003-10-06,42.55535888671875
SPG,2003-10-07,41.96134948730469
SPG,2003-10-08,42.02631759643555
SPG,2003-10-09,42.3882942199707
SPG,2003-10-10,42.06344223022461
SPG,2003-10-13,42.17481994628906
SPG,2003-10-14,41.90565872192383
SPG,2003-10-15,41.729312896728516
SPG,2003-10-16,42.03559875488281
SPG,2003-10-17,41.80356216430664
SPG,2003-10-20,41.655059814453125
SPG,2003-10-21,41.2838020324707
SPG,2003-10-22,41.10745620727539
SPG,2003-10-23,40.93111038208008
SPG,2003-10-24,40.99607849121094
SPG,2003-10-27,41.68290328979492
SPG,2003-10-28,41.42302322387695
SPG,2003-10-29,41.99847412109375
SPG,2003-10-30,42.29547882080078
SPG,2003-10-31,41.84069061279297
SPG,2003-11-03,42.32332229614258
SPG,2003-11-04,42.55535888671875
SPG,2003-11-05,42.9730224609375
SPG,2003-11-06,43.8269157409668
SPG,2003-11-07,43.97541809082031
SPG,2003-11-10,43.808353424072266
SPG,2003-11-11,43.474220275878906
SPG,2003-11-12,43.48350143432617
SPG,2003-11-13,43.799072265625
SPG,2003-11-14,44.11463928222656
SPG,2003-11-17,43.947574615478516
SPG,2003-11-18,43.69697570800781
SPG,2003-11-19,43.48350143432617
SPG,2003-11-20,43.316436767578125
SPG,2003-11-21,42.638893127441406
SPG,2003-11-24,42.87092971801758
SPG,2003-11-25,43.437095642089844
SPG,2003-11-26,44.02182388305664
SPG,2003-11-28,44.04038619995117
SPG,2003-12-01,44.411643981933594
SPG,2003-12-02,44.03110885620117
SPG,2003-12-03,44.485897064208984
SPG,2003-12-04,44.28170394897461
SPG,2003-12-05,44.25386047363281
SPG,2003-12-08,43.62272262573242
SPG,2003-12-09,43.62272262573242
SPG,2003-12-10,43.529911041259766
SPG,2003-12-11,43.60416030883789
SPG,2003-12-12,43.62272262573242
SPG,2003-12-15,43.18649673461914
SPG,2003-12-16,43.62272262573242
SPG,2003-12-17,43.49278259277344
SPG,2003-12-18,43.297874450683594
SPG,2003-12-19,43.334999084472656
SPG,2003-12-22,43.158653259277344
SPG,2003-12-23,42.9730224609375
SPG,2003-12-24,43.00086975097656
SPG,2003-12-26,42.9451789855957
SPG,2003-12-29,42.9730224609375
SPG,2003-12-30,43.02871322631836
SPG,2003-12-31,43.01014709472656
SPG,2004-01-02,42.880210876464844
SPG,2004-01-05,43.529911041259766
SPG,2004-01-06,44.26314163208008
SPG,2004-01-07,43.947574615478516
SPG,2004-01-08,44.42092514038086
SPG,2004-01-09,44.73649597167969
SPG,2004-01-12,44.550865173339844
SPG,2004-01-13,45.38619613647461
SPG,2004-01-14,46.03589630126953
SPG,2004-01-15,45.58110427856445
SPG,2004-01-16,45.469730377197266
SPG,2004-01-20,45.237693786621094
SPG,2004-01-21,45.33979034423828
SPG,2004-01-22,45.50685501098633
SPG,2004-01-23,46.12871170043945
SPG,2004-01-26,46.88978576660156
SPG,2004-01-27,47.335296630859375
SPG,2004-01-28,47.409549713134766
SPG,2004-01-29,48.16134262084961
SPG,2004-01-30,48.309844970703125
SPG,2004-02-02,49.33080291748047
SPG,2004-02-03,48.93170166015625
SPG,2004-02-04,48.2634391784668
SPG,2004-02-05,48.597572326660156
SPG,2004-02-06,49.952659606933594
SPG,2004-02-09,49.84128189086914
SPG,2004-02-10,50.862239837646484
SPG,2004-02-11,51.511940002441406
SPG,2004-02-12,49.971221923828125
SPG,2004-02-13,49.58140182495117
SPG,2004-02-17,49.9248161315918
SPG,2004-02-18,49.47002410888672
SPG,2004-02-19,49.72062301635742
SPG,2004-02-20,49.60924530029297
SPG,2004-02-23,49.59068298339844
SPG,2004-02-24,49.340084075927734
SPG,2004-02-25,49.887691497802734
SPG,2004-02-26,50.1475715637207
SPG,2004-02-27,50.57451629638672
SPG,2004-03-01,50.815834045410156
SPG,2004-03-02,51.354156494140625
SPG,2004-03-03,51.419124603271484
SPG,2004-03-04,51.558345794677734
SPG,2004-03-05,52.245174407958984
SPG,2004-03-08,52.16164016723633
SPG,2004-03-09,52.36582946777344
SPG,2004-03-10,51.32630920410156
SPG,2004-03-11,50.82511520385742
SPG,2004-03-12,51.372718811035156
SPG,2004-03-15,51.354156494140625
SPG,2004-03-16,51.74397659301758
SPG,2004-03-17,52.4215202331543
SPG,2004-03-18,52.90415573120117
SPG,2004-03-19,52.83918380737305
SPG,2004-03-22,53.04337692260742
SPG,2004-03-23,53.5074462890625
SPG,2004-03-24,52.99696731567383
SPG,2004-03-25,53.60954284667969
SPG,2004-03-26,52.99696731567383
SPG,2004-03-29,53.293975830078125
SPG,2004-03-30,54.064334869384766
SPG,2004-03-31,54.24068069458008
SPG,2004-04-01,54.602657318115234
SPG,2004-04-02,53.64666748046875
SPG,2004-04-05,51.80894470214844
SPG,2004-04-06,49.51643371582031
SPG,2004-04-07,50.11972427368164
SPG,2004-04-08,49.0987663269043
SPG,2004-04-12,46.073020935058594
SPG,2004-04-13,45.50685501098633
SPG,2004-04-14,45.516136169433594
SPG,2004-04-15,46.639190673828125
SPG,2004-04-16,47.27032470703125
SPG,2004-04-19,47.28889083862305
SPG,2004-04-20,45.47901153564453
SPG,2004-04-21,45.553260803222656
SPG,2004-04-22,45.933799743652344
SPG,2004-04-23,45.887393951416016
SPG,2004-04-26,46.17511749267578
SPG,2004-04-27,46.75984573364258
SPG,2004-04-28,46.36074447631836
SPG,2004-04-29,45.07062530517578
SPG,2004-04-30,44.74577713012695
SPG,2004-05-03,45.47901153564453
SPG,2004-05-04,45.03350067138672
SPG,2004-05-05,43.90116882324219
SPG,2004-05-06,44.3838005065918
SPG,2004-05-07,42.49039077758789
SPG,2004-05-10,42.55535888671875
SPG,2004-05-11,42.71314239501953
SPG,2004-05-12,42.39757537841797
SPG,2004-05-13,41.868534088134766
SPG,2004-05-14,43.01014709472656
SPG,2004-05-17,43.74338150024414
SPG,2004-05-18,44.3838005065918
SPG,2004-05-19,42.898773193359375
SPG,2004-05-20,44.0775146484375
SPG,2004-05-21,44.00326156616211
SPG,2004-05-24,44.75505828857422
SPG,2004-05-25,46.19367980957031
SPG,2004-05-26,46.61134338378906
SPG,2004-05-27,47.30745315551758
SPG,2004-05-28,47.86433792114258
SPG,2004-06-01,46.59278106689453
SPG,2004-06-02,47.79936981201172
SPG,2004-06-03,47.39098358154297
SPG,2004-06-04,47.7065544128418
SPG,2004-06-07,48.12421798706055
SPG,2004-06-08,47.56733322143555
SPG,2004-06-09,47.24248123168945
SPG,2004-06-10,47.04757308959961
SPG,2004-06-14,46.286495208740234
SPG,2004-06-15,47.46523666381836
SPG,2004-06-16,47.56733322143555
SPG,2004-06-17,48.105655670166016
SPG,2004-06-18,48.5418815612793
SPG,2004-06-21,48.244876861572266
SPG,2004-06-22,48.105655670166016
SPG,2004-06-23,48.21703338623047
SPG,2004-06-24,47.892181396484375
SPG,2004-06-25,48.35625457763672
SPG,2004-06-28,48.65325927734375
SPG,2004-06-29,47.261043548583984
SPG,2004-06-30,47.72511672973633
SPG,2004-07-01,47.474517822265625
SPG,2004-07-02,48.45834732055664
SPG,2004-07-06,48.309844970703125
SPG,2004-07-07,48.65325927734375
SPG,2004-07-08,47.79936981201172
SPG,2004-07-09,47.78080368041992
SPG,2004-07-12,48.384098052978516
SPG,2004-07-13,47.892181396484375
SPG,2004-07-14,48.39337921142578
SPG,2004-07-15,48.77391815185547
SPG,2004-07-16,48.922420501708984
SPG,2004-07-19,49.497867584228516
SPG,2004-07-20,49.14517593383789
SPG,2004-07-21,48.33769226074219
SPG,2004-07-22,46.861942291259766
SPG,2004-07-23,46.36074447631836
SPG,2004-07-26,45.64607620239258
SPG,2004-07-27,45.80385971069336
SPG,2004-07-28,46.38859176635742
SPG,2004-07-29,47.1032600402832
SPG,2004-07-30,47.90146255493164
SPG,2004-08-02,49.19158172607422
SPG,2004-08-03,50.026912689208984
SPG,2004-08-04,50.27751159667969
SPG,2004-08-05,49.23798751831055
SPG,2004-08-06,49.19158172607422
SPG,2004-08-09,49.44218063354492
SPG,2004-08-10,49.58140182495117
SPG,2004-08-11,49.46074295043945
SPG,2004-08-12,49.3215217590332
SPG,2004-08-13,48.848167419433594
SPG,2004-08-16,49.42361831665039
SPG,2004-08-17,49.479305267333984
SPG,2004-08-18,50.07331848144531
SPG,2004-08-19,49.10804748535156
SPG,2004-08-20,50.43529510498047
SPG,2004-08-23,50.92721176147461
SPG,2004-08-24,51.827510833740234
SPG,2004-08-25,51.74397659301758
SPG,2004-08-26,51.74397659301758
SPG,2004-08-27,51.38199996948242
SPG,2004-08-30,51.716129302978516
SPG,2004-08-31,51.929603576660156
SPG,2004-09-01,51.46553421020508
SPG,2004-09-02,51.67900466918945
SPG,2004-09-03,52.115234375
SPG,2004-09-07,52.53289794921875
SPG,2004-09-08,52.486488342285156
SPG,2004-09-09,50.76942443847656
SPG,2004-09-10,50.528106689453125
SPG,2004-09-13,50.33319854736328
SPG,2004-09-14,50.06403732299805
SPG,2004-09-15,49.887691497802734
SPG,2004-09-16,50.54667282104492
SPG,2004-09-17,50.602359771728516
SPG,2004-09-20,50.03619384765625
SPG,2004-09-21,50.08259963989258
SPG,2004-09-22,50.15685272216797
SPG,2004-09-23,49.63709259033203
SPG,2004-09-24,49.74846649169922
SPG,2004-09-27,49.74846649169922
SPG,2004-09-28,49.906253814697266
SPG,2004-09-29,49.42361831665039
SPG,2004-09-30,49.77631378173828
SPG,2004-10-01,50.83439636230469
SPG,2004-10-04,50.955055236816406
SPG,2004-10-05,51.19636917114258
SPG,2004-10-06,51.79966354370117
SPG,2004-10-07,51.298465728759766
SPG,2004-10-08,51.697566986083984
SPG,2004-10-11,51.827510833740234
SPG,2004-10-12,52.10594940185547
SPG,2004-10-13,52.189483642578125
SPG,2004-10-14,52.51433563232422
SPG,2004-10-15,52.588584899902344
SPG,2004-10-18,53.219722747802734
SPG,2004-10-19,52.9505615234375
SPG,2004-10-20,53.006248474121094
SPG,2004-10-21,53.66523361206055
SPG,2004-10-22,53.433197021484375
SPG,2004-10-25,53.06193923950195
SPG,2004-10-26,54.008644104003906
SPG,2004-10-27,53.98080062866211
SPG,2004-10-28,54.15714645385742
SPG,2004-10-29,54.129302978515625
SPG,2004-11-01,55.33588790893555
SPG,2004-11-02,55.02960205078125
SPG,2004-11-03,55.54936218261719
SPG,2004-11-04,55.948463439941406
SPG,2004-11-05,53.553855895996094
SPG,2004-11-08,54.47271728515625
SPG,2004-11-09,54.203556060791016
SPG,2004-11-10,54.686187744140625
SPG,2004-11-11,55.530799865722656
SPG,2004-11-12,57.27570724487305
SPG,2004-11-15,57.61912155151367
SPG,2004-11-16,56.94157791137695
SPG,2004-11-17,55.317325592041016
SPG,2004-11-18,55.790679931640625
SPG,2004-11-19,55.373016357421875
SPG,2004-11-22,55.24307632446289
SPG,2004-11-23,56.45894241333008
SPG,2004-11-24,57.48918151855469
SPG,2004-11-26,57.04367446899414
SPG,2004-11-29,57.01582717895508
SPG,2004-11-30,57.61912155151367
SPG,2004-12-01,58.89067840576172
SPG,2004-12-02,58.04606628417969
SPG,2004-12-03,59.16912078857422
SPG,2004-12-06,59.40115737915039
SPG,2004-12-07,58.5194206237793
SPG,2004-12-08,58.73289489746094
SPG,2004-12-09,59.55894088745117
SPG,2004-12-10,59.874507904052734
SPG,2004-12-13,60.31073760986328
SPG,2004-12-14,59.86522674560547
SPG,2004-12-15,60.14366912841797
SPG,2004-12-16,59.44756317138672
SPG,2004-12-17,60.02301025390625
SPG,2004-12-20,60.19007873535156
SPG,2004-12-21,60.65414810180664
SPG,2004-12-22,60.23648452758789
SPG,2004-12-23,59.28049850463867
SPG,2004-12-27,59.196964263916016
SPG,2004-12-28,59.58678436279297
SPG,2004-12-29,60.32929992675781
SPG,2004-12-30,60.32929992675781
SPG,2004-12-31,60.02301025390625
SPG,2005-01-03,59.3547477722168
SPG,2005-01-04,58.705047607421875
SPG,2005-01-05,56.10624694824219
SPG,2005-01-06,56.607444763183594
SPG,2005-01-07,56.8580436706543
SPG,2005-01-10,56.81163787841797
SPG,2005-01-11,56.347564697265625
SPG,2005-01-12,56.07840347290039
SPG,2005-01-13,56.72810363769531
SPG,2005-01-14,57.64696502685547
SPG,2005-01-18,58.305946350097656
SPG,2005-01-19,58.38019943237305
SPG,2005-01-20,58.083194732666016
SPG,2005-01-21,57.591278076171875
SPG,2005-01-24,56.75594711303711
SPG,2005-01-25,55.66073989868164
SPG,2005-01-26,55.68858337402344
SPG,2005-01-27,54.78828430175781
SPG,2005-01-28,55.252357482910156
SPG,2005-01-31,55.038883209228516
SPG,2005-02-01,55.734989166259766
SPG,2005-02-02,56.89516830444336
SPG,2005-02-03,57.04367446899414
SPG,2005-02-04,58.17600631713867
SPG,2005-02-07,58.073909759521484
SPG,2005-02-08,58.640079498291016
SPG,2005-02-09,59.16912078857422
SPG,2005-02-10,59.76313018798828
SPG,2005-02-11,60.25504684448242
SPG,2005-02-14,60.40354919433594
SPG,2005-02-15,60.51492691040039
SPG,2005-02-16,59.51253128051758
SPG,2005-02-17,59.44756317138672
SPG,2005-02-18,58.779300689697266
SPG,2005-02-22,57.42420959472656
SPG,2005-02-23,57.730499267578125
SPG,2005-02-24,57.44277572631836
SPG,2005-02-25,58.779300689697266
SPG,2005-02-28,57.50774383544922
SPG,2005-03-01,57.69337463378906
SPG,2005-03-02,57.61912155151367
SPG,2005-03-03,57.61912155151367
SPG,2005-03-04,58.71432876586914
SPG,2005-03-07,58.98349380493164
SPG,2005-03-08,58.13888168334961
SPG,2005-03-09,56.18050003051758
SPG,2005-03-10,57.34996032714844
SPG,2005-03-11,56.21762466430664
SPG,2005-03-14,57.14576721191406
SPG,2005-03-15,56.94157791137695
SPG,2005-03-16,56.01343536376953
SPG,2005-03-17,57.22930145263672
SPG,2005-03-18,57.68408966064453
SPG,2005-03-21,57.331398010253906
SPG,2005-03-22,55.84636688232422
SPG,2005-03-23,55.60504913330078
SPG,2005-03-24,55.855648040771484
SPG,2005-03-28,55.530799865722656
SPG,2005-03-29,56.069122314453125
SPG,2005-03-30,56.644569396972656
SPG,2005-03-31,56.226905822753906
SPG,2005-04-01,55.929901123046875
SPG,2005-04-04,55.512237548828125
SPG,2005-04-05,55.28948211669922
SPG,2005-04-06,55.64217758178711
SPG,2005-04-07,56.208343505859375
SPG,2005-04-08,55.92061996459961
SPG,2005-04-11,55.855648040771484
SPG,2005-04-12,56.91373062133789
SPG,2005-04-13,57.44277572631836
SPG,2005-04-14,57.30355453491211
SPG,2005-04-15,57.09008026123047
SPG,2005-04-18,57.331398010253906
SPG,2005-04-19,57.396366119384766
SPG,2005-04-20,57.27570724487305
SPG,2005-04-21,57.80474853515625
SPG,2005-04-22,58.37091827392578
SPG,2005-04-25,58.97420883178711
SPG,2005-04-26,58.98349380493164
SPG,2005-04-27,59.64247131347656
SPG,2005-04-28,59.46612548828125
SPG,2005-04-29,61.322410583496094
SPG,2005-05-02,61.350257873535156
SPG,2005-05-03,61.33169174194336
SPG,2005-05-04,61.99995422363281
SPG,2005-05-05,62.31552505493164
SPG,2005-05-06,61.44306945800781
SPG,2005-05-09,63.141571044921875
SPG,2005-05-10,63.04875946044922
SPG,2005-05-11,63.4849853515625
SPG,2005-05-12,63.11372756958008
SPG,2005-05-13,61.84217071533203
SPG,2005-05-16,62.62181091308594
SPG,2005-05-17,63.141571044921875
SPG,2005-05-18,63.772708892822266
SPG,2005-05-19,64.41313171386719
SPG,2005-05-20,65.30414581298828
SPG,2005-05-23,64.97001647949219
SPG,2005-05-24,63.93977355957031
SPG,2005-05-25,63.2343864440918
SPG,2005-05-26,62.90025329589844
SPG,2005-05-27,63.08588409423828
SPG,2005-05-31,63.78199005126953
SPG,2005-06-01,64.88648223876953
SPG,2005-06-02,64.83079528808594
SPG,2005-06-03,65.10923767089844
SPG,2005-06-06,65.67539978027344
SPG,2005-06-07,66.35294342041016
SPG,2005-06-08,66.79845428466797
SPG,2005-06-09,66.54785919189453
SPG,2005-06-10,66.3158187866211
SPG,2005-06-13,66.5849838256836
SPG,2005-06-14,67.57809448242188
SPG,2005-06-15,67.47599792480469
SPG,2005-06-16,67.56881713867188
SPG,2005-06-17,68.5248031616211
SPG,2005-06-20,68.10713958740234
SPG,2005-06-21,67.23468017578125
SPG,2005-06-22,67.22540283203125
SPG,2005-06-23,66.84486389160156
SPG,2005-06-24,66.59426879882812
SPG,2005-06-27,66.52001190185547
SPG,2005-06-28,67.19755554199219
SPG,2005-06-29,67.18827819824219
SPG,2005-06-30,67.28108978271484
SPG,2005-07-01,68.22779846191406
SPG,2005-07-05,68.60833740234375
SPG,2005-07-06,68.2463607788086
SPG,2005-07-07,68.54336547851562
SPG,2005-07-08,70.10264587402344
SPG,2005-07-11,71.42060852050781
SPG,2005-07-12,71.32779693603516
SPG,2005-07-13,71.23497772216797
SPG,2005-07-14,70.21401977539062
SPG,2005-07-15,70.98438262939453
SPG,2005-07-18,71.2535400390625
SPG,2005-07-19,71.51342010498047
SPG,2005-07-20,71.93108367919922
SPG,2005-07-21,70.51102447509766
SPG,2005-07-22,71.29066467285156
SPG,2005-07-25,71.67120361328125
SPG,2005-07-26,72.09815216064453
SPG,2005-07-27,73.03557586669922
SPG,2005-07-28,73.84306335449219
SPG,2005-07-29,74.01012420654297
SPG,2005-08-01,73.50892639160156
SPG,2005-08-02,74.51132202148438
SPG,2005-08-03,74.74336242675781
SPG,2005-08-04,73.42539978027344
SPG,2005-08-05,70.50174713134766
SPG,2005-08-08,67.38318634033203
SPG,2005-08-09,68.92390441894531
SPG,2005-08-10,69.45294189453125
SPG,2005-08-11,70.39037322998047
SPG,2005-08-12,70.88228607177734
SPG,2005-08-15,70.66881561279297
SPG,2005-08-16,70.80803680419922
SPG,2005-08-17,70.16761779785156
SPG,2005-08-18,69.83348083496094
SPG,2005-08-19,69.66641998291016
SPG,2005-08-22,70.00983428955078
SPG,2005-08-23,70.17689514160156
SPG,2005-08-24,70.24186706542969
SPG,2005-08-25,70.30683898925781
SPG,2005-08-26,69.2580337524414
SPG,2005-08-29,68.98887634277344
SPG,2005-08-30,69.20234680175781
SPG,2005-08-31,70.60384368896484
SPG,2005-09-01,71.00294494628906
SPG,2005-09-02,71.1978530883789
SPG,2005-09-06,72.50653839111328
SPG,2005-09-07,72.3023452758789
SPG,2005-09-08,72.4044418334961
SPG,2005-09-09,72.59934997558594
SPG,2005-09-12,71.43917083740234
SPG,2005-09-13,70.77090454101562
SPG,2005-09-14,70.39965057373047
SPG,2005-09-15,70.53887176513672
SPG,2005-09-16,69.71282196044922
SPG,2005-09-19,68.91461944580078
SPG,2005-09-20,68.35773468017578
SPG,2005-09-21,66.40863800048828
SPG,2005-09-22,66.73348236083984
SPG,2005-09-23,67.11402130126953
SPG,2005-09-26,66.93767547607422
SPG,2005-09-27,67.16971588134766
SPG,2005-09-28,67.05833435058594
SPG,2005-09-29,68.4691162109375
SPG,2005-09-30,68.79396057128906
SPG,2005-10-03,68.98887634277344
SPG,2005-10-04,67.16971588134766
SPG,2005-10-05,65.55474090576172
SPG,2005-10-06,65.35055541992188
SPG,2005-10-07,64.35743713378906
SPG,2005-10-10,63.52210998535156
SPG,2005-10-11,63.41073226928711
SPG,2005-10-12,62.185585021972656
SPG,2005-10-13,61.7957649230957
SPG,2005-10-14,63.03947830200195
SPG,2005-10-17,63.10444641113281
SPG,2005-10-18,62.426902770996094
SPG,2005-10-19,63.076602935791016
SPG,2005-10-20,62.36193084716797
SPG,2005-10-21,63.020912170410156
SPG,2005-10-24,64.06043243408203
SPG,2005-10-25,64.29247283935547
SPG,2005-10-26,63.34576416015625
SPG,2005-10-27,62.863128662109375
SPG,2005-10-28,65.7589340209961
SPG,2005-10-31,66.47360229492188
SPG,2005-11-01,65.05355072021484
SPG,2005-11-02,65.51761627197266
SPG,2005-11-03,65.58258819580078
SPG,2005-11-04,65.34127044677734
SPG,2005-11-07,65.59187316894531
SPG,2005-11-08,65.74037170410156
SPG,2005-11-09,66.67779541015625
SPG,2005-11-10,68.92390441894531
SPG,2005-11-11,70.26042938232422
SPG,2005-11-14,69.33229064941406
SPG,2005-11-15,69.3601303100586
SPG,2005-11-16,69.98198699951172
SPG,2005-11-17,70.77090454101562
SPG,2005-11-18,71.65264129638672
SPG,2005-11-21,71.66192626953125
SPG,2005-11-22,72.3116226196289
SPG,2005-11-23,72.44156646728516
SPG,2005-11-25,72.43228149414062
SPG,2005-11-28,71.37419891357422
SPG,2005-11-29,71.81970977783203
SPG,2005-11-30,71.7547378540039
SPG,2005-12-01,73.00773620605469
SPG,2005-12-02,72.70144653320312
SPG,2005-12-05,72.0703125
SPG,2005-12-06,72.0703125
SPG,2005-12-07,71.42060852050781
SPG,2005-12-08,71.62480163574219
SPG,2005-12-09,72.3487548828125
SPG,2005-12-12,72.20953369140625
SPG,2005-12-13,72.98916625976562
SPG,2005-12-14,73.55533599853516
SPG,2005-12-15,73.6852798461914
SPG,2005-12-16,73.23048400878906
SPG,2005-12-19,71.81043243408203
SPG,2005-12-20,71.40204620361328
SPG,2005-12-21,72.39515686035156
SPG,2005-12-22,72.75713348388672
SPG,2005-12-23,72.72000885009766
SPG,2005-12-27,72.95204162597656
SPG,2005-12-28,72.33946990966797
SPG,2005-12-29,71.44845581054688
SPG,2005-12-30,71.12360382080078
SPG,2006-01-03,72.79425811767578
SPG,2006-01-04,72.97988891601562
SPG,2006-01-05,73.7873764038086
SPG,2006-01-06,74.78048706054688
SPG,2006-01-09,75.38378143310547
SPG,2006-01-10,76.1819839477539
SPG,2006-01-11,76.33048248291016
SPG,2006-01-12,76.02420043945312
SPG,2006-01-13,74.78048706054688
SPG,2006-01-17,74.80833435058594
SPG,2006-01-18,75.02180480957031
SPG,2006-01-19,76.07060241699219
SPG,2006-01-20,74.94755554199219
SPG,2006-01-23,75.79216003417969
SPG,2006-01-24,76.03347778320312
SPG,2006-01-25,75.39305877685547
SPG,2006-01-26,75.70862579345703
SPG,2006-01-27,77.99185943603516
SPG,2006-01-30,77.03587341308594
SPG,2006-01-31,76.88736724853516
SPG,2006-02-01,77.50922393798828
SPG,2006-02-02,76.98946380615234
SPG,2006-02-03,75.65293884277344
SPG,2006-02-06,75.959228515625
SPG,2006-02-07,75.36521911621094
SPG,2006-02-08,74.9011459350586
SPG,2006-02-09,74.83617401123047
SPG,2006-02-10,74.16791534423828
SPG,2006-02-13,74.71551513671875
SPG,2006-02-14,75.49515533447266
SPG,2006-02-15,74.73407745361328
SPG,2006-02-16,76.4604263305664
SPG,2006-02-17,77.4071273803711
SPG,2006-02-21,77.48138427734375
SPG,2006-02-22,78.65084075927734
SPG,2006-02-23,78.39096069335938
SPG,2006-02-24,77.66700744628906
SPG,2006-02-27,77.47209930419922
SPG,2006-02-28,77.0080337524414
SPG,2006-03-01,77.55563354492188
SPG,2006-03-02,77.11012268066406
SPG,2006-03-03,76.08916473388672
SPG,2006-03-06,77.82479858398438
SPG,2006-03-07,76.33048248291016
SPG,2006-03-08,76.27479553222656
SPG,2006-03-09,76.61820983886719
SPG,2006-03-10,77.30503845214844
SPG,2006-03-13,76.45114135742188
SPG,2006-03-14,77.31431579589844
SPG,2006-03-15,79.43048095703125
SPG,2006-03-16,80.64635467529297
SPG,2006-03-17,82.1035385131836
SPG,2006-03-20,79.95952606201172
SPG,2006-03-21,78.47449493408203
SPG,2006-03-22,78.97569274902344
SPG,2006-03-23,79.17060089111328
SPG,2006-03-24,78.82718658447266
SPG,2006-03-27,77.41641235351562
SPG,2006-03-28,78.69725036621094
SPG,2006-03-29,79.87599182128906
SPG,2006-03-30,78.1310806274414
SPG,2006-03-31,78.09395599365234
SPG,2006-04-03,77.15653228759766
SPG,2006-04-04,76.52539825439453
SPG,2006-04-05,77.23078155517578
SPG,2006-04-06,76.7852783203125
SPG,2006-04-07,75.31880950927734
SPG,2006-04-10,74.58557891845703
SPG,2006-04-11,74.31641387939453
SPG,2006-04-12,74.39994812011719
SPG,2006-04-13,73.34186553955078
SPG,2006-04-17,73.14695739746094
SPG,2006-04-18,75.30952453613281
SPG,2006-04-19,76.58108520507812
SPG,2006-04-20,77.17509460449219
SPG,2006-04-21,77.24934387207031
SPG,2006-04-24,76.89665222167969
SPG,2006-04-25,76.26551818847656
SPG,2006-04-26,75.28168487548828
SPG,2006-04-27,75.65293884277344
SPG,2006-04-28,75.99635314941406
SPG,2006-05-01,75.19815063476562
SPG,2006-05-02,73.88018798828125
SPG,2006-05-03,74.05653381347656
SPG,2006-05-04,75.19815063476562
SPG,2006-05-05,76.92449951171875
SPG,2006-05-08,76.95233917236328
SPG,2006-05-09,77.15653228759766
SPG,2006-05-10,77.37928771972656
SPG,2006-05-11,75.42090606689453
SPG,2006-05-12,74.6227035522461
SPG,2006-05-15,75.74575805664062
SPG,2006-05-16,74.91970825195312
SPG,2006-05-17,72.84066772460938
SPG,2006-05-18,72.37659454345703
SPG,2006-05-19,72.00534057617188
SPG,2006-05-22,71.65264129638672
SPG,2006-05-23,71.42060852050781
SPG,2006-05-24,71.43917083740234
SPG,2006-05-25,73.17479705810547
SPG,2006-05-26,73.98228454589844
SPG,2006-05-30,73.7873764038086
SPG,2006-05-31,73.90803527832031
SPG,2006-06-01,75.81072235107422
SPG,2006-06-02,76.13557434082031
SPG,2006-06-05,75.84785461425781
SPG,2006-06-06,75.0774917602539
SPG,2006-06-07,75.75503540039062
SPG,2006-06-08,75.56940460205078
SPG,2006-06-09,76.70174407958984
SPG,2006-06-12,75.80144500732422
SPG,2006-06-13,73.86162567138672
SPG,2006-06-14,73.18408203125
SPG,2006-06-15,74.40922546386719
SPG,2006-06-16,74.854736328125
SPG,2006-06-19,74.39994812011719
SPG,2006-06-20,74.04725646972656
SPG,2006-06-21,74.854736328125
SPG,2006-06-22,74.15863037109375
SPG,2006-06-23,73.43467712402344
SPG,2006-06-26,73.91731262207031
SPG,2006-06-27,74.37210083007812
SPG,2006-06-28,74.83617401123047
SPG,2006-06-29,76.7852783203125
SPG,2006-06-30,76.98018646240234
SPG,2006-07-03,78.00114440917969
SPG,2006-07-05,78.4559326171875
SPG,2006-07-06,77.70413970947266
SPG,2006-07-07,77.47209930419922
SPG,2006-07-10,78.70653533935547
SPG,2006-07-11,78.24246215820312
SPG,2006-07-12,78.93856811523438
SPG,2006-07-13,77.52778625488281
SPG,2006-07-14,76.39545440673828
SPG,2006-07-17,76.05204010009766
SPG,2006-07-18,76.70174407958984
SPG,2006-07-19,78.75293731689453
SPG,2006-07-20,78.03826904296875
SPG,2006-07-21,77.03587341308594
SPG,2006-07-24,78.24246215820312
SPG,2006-07-25,78.4002456665039
SPG,2006-07-26,78.90144348144531
SPG,2006-07-27,78.55802917480469
SPG,2006-07-28,79.65323638916016
SPG,2006-07-31,79.38407897949219
SPG,2006-08-01,78.32599639892578
SPG,2006-08-02,76.75743103027344
SPG,2006-08-03,76.98018646240234
SPG,2006-08-04,77.8526382446289
SPG,2006-08-07,77.72270202636719
SPG,2006-08-08,76.59964752197266
SPG,2006-08-09,75.94994354248047
SPG,2006-08-10,76.8409652709961
SPG,2006-08-11,76.04276275634766
SPG,2006-08-14,77.0173110961914
SPG,2006-08-15,77.3421630859375
SPG,2006-08-16,77.62060546875
SPG,2006-08-17,77.4071273803711
SPG,2006-08-18,78.00114440917969
SPG,2006-08-21,78.47449493408203
SPG,2006-08-22,79.5047378540039
SPG,2006-08-23,78.66940307617188
SPG,2006-08-24,79.7924575805664
SPG,2006-08-25,79.73677062988281
SPG,2006-08-28,79.27269744873047
SPG,2006-08-29,78.56730651855469
SPG,2006-08-30,79.35623168945312
SPG,2006-08-31,78.69725036621094
SPG,2006-09-01,78.80862426757812
SPG,2006-09-05,79.75533294677734
SPG,2006-09-06,79.97808837890625
SPG,2006-09-07,79.46760559082031
SPG,2006-09-08,80.395751953125
SPG,2006-09-11,82.9481430053711
SPG,2006-09-12,83.60712432861328
SPG,2006-09-13,84.69305419921875
SPG,2006-09-14,84.73946380615234
SPG,2006-09-15,85.1014404296875
SPG,2006-09-18,84.5074234008789
SPG,2006-09-19,85.01790618896484
SPG,2006-09-20,84.92508697509766
SPG,2006-09-21,83.96910095214844
SPG,2006-09-22,84.5538330078125
SPG,2006-09-25,84.30323028564453
SPG,2006-09-26,83.97838592529297
SPG,2006-09-27,84.30323028564453
SPG,2006-09-28,83.73706817626953
SPG,2006-09-29,84.10832214355469
SPG,2006-10-02,83.45862579345703
SPG,2006-10-03,85.42628479003906
SPG,2006-10-04,87.05982208251953
SPG,2006-10-05,87.8858642578125
SPG,2006-10-06,87.0969467163086
SPG,2006-10-09,87.45892333984375
SPG,2006-10-10,87.5610122680664
SPG,2006-10-11,87.41251373291016
SPG,2006-10-12,87.77449035644531
SPG,2006-10-13,88.4891586303711
SPG,2006-10-16,89.16670227050781
SPG,2006-10-17,88.83257293701172
SPG,2006-10-18,89.14813995361328
SPG,2006-10-19,88.96250915527344
SPG,2006-10-20,88.98107147216797
SPG,2006-10-23,89.2223892211914
SPG,2006-10-24,88.82328796386719
SPG,2006-10-25,89.44514465332031
SPG,2006-10-26,90.12268829345703
SPG,2006-10-27,89.85353088378906
SPG,2006-10-30,90.23406982421875
SPG,2006-10-31,90.12268829345703
SPG,2006-11-01,90.0484390258789
SPG,2006-11-02,88.49844360351562
SPG,2006-11-03,87.34754180908203
SPG,2006-11-06,88.03437042236328
SPG,2006-11-07,86.76280975341797
SPG,2006-11-08,87.02268981933594
SPG,2006-11-09,87.52388763427734
SPG,2006-11-10,87.96939849853516
SPG,2006-11-13,88.29425048828125
SPG,2006-11-14,89.11101531982422
SPG,2006-11-15,88.52628326416016
SPG,2006-11-16,88.81401062011719
SPG,2006-11-17,88.59125518798828
SPG,2006-11-20,91.21790313720703
SPG,2006-11-21,93.4176025390625
SPG,2006-11-22,93.696044921875
SPG,2006-11-24,94.59634399414062
SPG,2006-11-27,91.13436889648438
SPG,2006-11-28,91.88616180419922
SPG,2006-11-29,93.25981140136719
SPG,2006-11-30,94.65203094482422
SPG,2006-12-01,94.42927551269531
SPG,2006-12-04,96.1463394165039
SPG,2006-12-05,95.24604034423828
SPG,2006-12-06,94.13227081298828
SPG,2006-12-07,93.9744873046875
SPG,2006-12-08,94.15083312988281
SPG,2006-12-11,94.93975067138672
SPG,2006-12-12,94.24364471435547
SPG,2006-12-13,93.73316955566406
SPG,2006-12-14,93.52897644042969
SPG,2006-12-15,93.26909637451172
SPG,2006-12-18,92.78646087646484
SPG,2006-12-19,91.59844207763672
SPG,2006-12-20,93.3711929321289
SPG,2006-12-21,91.86759948730469
SPG,2006-12-22,91.05083465576172
SPG,2006-12-26,91.93257141113281
SPG,2006-12-27,93.61251068115234
SPG,2006-12-28,93.74244689941406
SPG,2006-12-29,94.01161193847656
SPG,2007-01-03,94.39215087890625
SPG,2007-01-04,94.36430358886719
SPG,2007-01-05,92.18316650390625
SPG,2007-01-08,92.57299041748047
SPG,2007-01-09,94.49424743652344
SPG,2007-01-10,96.16490173339844
SPG,2007-01-11,98.06759643554688
SPG,2007-01-12,97.77986907958984
SPG,2007-01-16,100.67567443847656
SPG,2007-01-17,100.98196411132812
SPG,2007-01-18,100.9634017944336
SPG,2007-01-19,101.65950775146484
SPG,2007-01-22,100.51789093017578
SPG,2007-01-23,101.14903259277344
SPG,2007-01-24,103.29303741455078
SPG,2007-01-25,103.57148742675781
SPG,2007-01-26,104.11908721923828
SPG,2007-01-29,104.0077133178711
SPG,2007-01-30,105.33495330810547
SPG,2007-01-31,106.1702880859375
SPG,2007-02-01,106.06819152832031
SPG,2007-02-02,106.69932556152344
SPG,2007-02-05,107.91519165039062
SPG,2007-02-06,110.34693145751953
SPG,2007-02-07,114.88555145263672
SPG,2007-02-08,112.47237396240234
SPG,2007-02-09,109.7250747680664
SPG,2007-02-12,106.65291595458984
SPG,2007-02-13,109.52088165283203
SPG,2007-02-14,109.2702865600586
SPG,2007-02-15,109.89213562011719
SPG,2007-02-16,109.74363708496094
SPG,2007-02-20,110.72747039794922
SPG,2007-02-21,111.21009826660156
SPG,2007-02-22,110.65321350097656
SPG,2007-02-23,108.99183654785156
SPG,2007-02-26,107.31189727783203
SPG,2007-02-27,103.4601058959961
SPG,2007-02-28,104.63884735107422
SPG,2007-03-01,103.83136749267578
SPG,2007-03-02,100.93555450439453
SPG,2007-03-05,96.66609954833984
SPG,2007-03-06,101.2325668334961
SPG,2007-03-07,99.61759185791016
SPG,2007-03-08,101.7894515991211
SPG,2007-03-09,102.95890808105469
SPG,2007-03-12,105.33495330810547
SPG,2007-03-13,101.94723510742188
SPG,2007-03-14,101.77088928222656
SPG,2007-03-15,103.00531768798828
SPG,2007-03-16,101.62238311767578
SPG,2007-03-19,103.3580093383789
SPG,2007-03-20,103.6271743774414
SPG,2007-03-21,105.63196563720703
SPG,2007-03-22,105.6690902709961
SPG,2007-03-23,106.31878662109375
SPG,2007-03-26,103.82208251953125
SPG,2007-03-27,102.04933166503906
SPG,2007-03-28,101.03765106201172
SPG,2007-03-29,101.35322570800781
SPG,2007-03-30,103.25591278076172
SPG,2007-04-02,104.5089111328125
SPG,2007-04-03,106.46729278564453
SPG,2007-04-04,105.02867126464844
SPG,2007-04-05,105.47417449951172
SPG,2007-04-09,105.83615112304688
SPG,2007-04-10,106.28166198730469
SPG,2007-04-11,103.89633178710938
SPG,2007-04-12,103.21878814697266
SPG,2007-04-13,104.97297668457031
SPG,2007-04-16,104.25830841064453
SPG,2007-04-17,106.30950927734375
SPG,2007-04-18,105.6783676147461
SPG,2007-04-19,105.14933013916016
SPG,2007-04-20,106.19812774658203
SPG,2007-04-23,108.46279907226562
SPG,2007-04-24,107.42327880859375
SPG,2007-04-25,107.38615417480469
SPG,2007-04-26,107.5160903930664
SPG,2007-04-27,108.68555450439453
SPG,2007-04-30,106.99633026123047
SPG,2007-05-01,105.24214172363281
SPG,2007-05-02,106.9592056274414
SPG,2007-05-03,106.86639404296875
SPG,2007-05-04,105.20501708984375
SPG,2007-05-07,105.73405456542969
SPG,2007-05-08,103.85920715332031
SPG,2007-05-09,105.65052795410156
SPG,2007-05-10,103.25591278076172
SPG,2007-05-11,104.40681457519531
SPG,2007-05-14,103.27447509765625
SPG,2007-05-15,100.72208404541016
SPG,2007-05-16,99.00502014160156
SPG,2007-05-17,96.7496337890625
SPG,2007-05-18,95.88645935058594
SPG,2007-05-21,96.6939468383789
SPG,2007-05-22,98.4110107421875
SPG,2007-05-23,96.34124755859375
SPG,2007-05-24,93.89095306396484
SPG,2007-05-25,94.55921173095703
SPG,2007-05-29,97.82627868652344
SPG,2007-05-30,100.93555450439453
SPG,2007-05-31,100.22088623046875
SPG,2007-06-01,100.25801086425781
SPG,2007-06-04,100.87059020996094
SPG,2007-06-05,98.32747650146484
SPG,2007-06-06,97.22298431396484
SPG,2007-06-07,93.34334564208984
SPG,2007-06-08,94.46640014648438
SPG,2007-06-11,92.2667007446289
SPG,2007-06-12,89.85353088378906
SPG,2007-06-13,92.68436431884766
SPG,2007-06-14,91.11580657958984
SPG,2007-06-15,92.01610565185547
SPG,2007-06-18,89.77928161621094
SPG,2007-06-19,90.71670532226562
SPG,2007-06-20,88.89754486083984
SPG,2007-06-21,88.96250915527344
SPG,2007-06-22,88.12718200683594
SPG,2007-06-25,86.13167572021484
SPG,2007-06-26,86.04814147949219
SPG,2007-06-27,89.29664611816406
SPG,2007-06-28,87.62598419189453
SPG,2007-06-29,86.35443115234375
SPG,2007-07-02,89.58436584472656
SPG,2007-07-03,88.3777847290039
SPG,2007-07-05,89.74214935302734
SPG,2007-07-06,89.0460433959961
SPG,2007-07-09,88.7583236694336
SPG,2007-07-10,85.21281433105469
SPG,2007-07-11,84.68376922607422
SPG,2007-07-12,86.2244873046875
SPG,2007-07-13,87.49604797363281
SPG,2007-07-16,87.59814453125
SPG,2007-07-17,86.88346862792969
SPG,2007-07-18,86.58646392822266
SPG,2007-07-19,87.26400756835938
SPG,2007-07-20,85.07359313964844
SPG,2007-07-23,84.26610565185547
SPG,2007-07-24,82.98526763916016
SPG,2007-07-25,82.74395751953125
SPG,2007-07-26,81.33317565917969
SPG,2007-07-27,78.79934692382812
SPG,2007-07-30,80.14514923095703
SPG,2007-07-31,80.31221771240234
SPG,2007-08-01,80.47928619384766
SPG,2007-08-02,81.06401824951172
SPG,2007-08-03,78.92000579833984
SPG,2007-08-06,81.89006042480469
SPG,2007-08-07,82.58616638183594
SPG,2007-08-08,88.2107162475586
SPG,2007-08-09,89.12957763671875
SPG,2007-08-10,84.45173645019531
SPG,2007-08-13,84.7858657836914
SPG,2007-08-14,82.57688903808594
SPG,2007-08-15,79.53257751464844
SPG,2007-08-16,81.5559310913086
SPG,2007-08-17,84.95293426513672
SPG,2007-08-20,86.92060089111328
SPG,2007-08-21,87.61670684814453
SPG,2007-08-22,89.38018035888672
SPG,2007-08-23,88.1086196899414
SPG,2007-08-24,87.2732925415039
SPG,2007-08-27,85.25922393798828
SPG,2007-08-28,81.58377838134766
SPG,2007-08-29,84.4981460571289
SPG,2007-08-30,85.97389221191406
SPG,2007-08-31,88.0993423461914
SPG,2007-09-04,90.33616638183594
SPG,2007-09-05,87.33826446533203
SPG,2007-09-06,88.41490936279297
SPG,2007-09-07,85.50054168701172
SPG,2007-09-10,85.38916015625
SPG,2007-09-11,87.19904327392578
SPG,2007-09-12,88.12718200683594
SPG,2007-09-13,89.36161041259766
SPG,2007-09-14,89.25023651123047
SPG,2007-09-17,88.32209777832031
SPG,2007-09-18,92.56370544433594
SPG,2007-09-19,94.15083312988281
SPG,2007-09-20,92.41520690917969
SPG,2007-09-21,92.69364929199219
SPG,2007-09-24,94.60562133789062
SPG,2007-09-25,91.23646545410156
SPG,2007-09-26,91.86759948730469
SPG,2007-09-27,92.75861358642578
SPG,2007-09-28,92.8143081665039
SPG,2007-10-01,94.5406494140625
SPG,2007-10-02,97.45502471923828
SPG,2007-10-03,97.13017272949219
SPG,2007-10-04,98.72657775878906
SPG,2007-10-05,100.65711212158203
SPG,2007-10-08,97.94693756103516
SPG,2007-10-09,99.35771179199219
SPG,2007-10-10,98.94933319091797
SPG,2007-10-11,97.32508087158203
SPG,2007-10-12,96.92597961425781
SPG,2007-10-15,93.81670379638672
SPG,2007-10-16,92.39664459228516
SPG,2007-10-17,92.591552734375
SPG,2007-10-18,93.22268676757812
SPG,2007-10-19,89.42658233642578
SPG,2007-10-22,90.6053237915039
SPG,2007-10-23,91.52418518066406
SPG,2007-10-24,90.75382995605469
SPG,2007-10-25,91.39424896240234
SPG,2007-10-26,91.40352630615234
SPG,2007-10-29,92.15532684326172
SPG,2007-10-30,95.0325698852539
SPG,2007-10-31,96.83316802978516
SPG,2007-11-01,93.2041244506836
SPG,2007-11-02,92.0439453125
SPG,2007-11-05,90.9765853881836
SPG,2007-11-06,91.7098159790039
SPG,2007-11-07,87.86730194091797
SPG,2007-11-08,88.24784088134766
SPG,2007-11-09,86.09455108642578
SPG,2007-11-12,86.92987823486328
SPG,2007-11-13,91.97897338867188
SPG,2007-11-14,90.68885803222656
SPG,2007-11-15,89.82568359375
SPG,2007-11-16,87.53317260742188
SPG,2007-11-19,84.67449188232422
SPG,2007-11-20,82.57688903808594
SPG,2007-11-21,83.28227996826172
SPG,2007-11-23,84.2289810180664
SPG,2007-11-26,79.85742950439453
SPG,2007-11-27,84.16401672363281
SPG,2007-11-28,88.55413055419922
SPG,2007-11-29,88.55413055419922
SPG,2007-11-30,91.37568664550781
SPG,2007-12-03,90.25263214111328
SPG,2007-12-04,87.6538314819336
SPG,2007-12-05,90.16909790039062
SPG,2007-12-06,92.48017120361328
SPG,2007-12-07,90.6053237915039
SPG,2007-12-10,92.8143081665039
SPG,2007-12-11,87.61670684814453
SPG,2007-12-12,89.13886260986328
SPG,2007-12-13,88.05293273925781
SPG,2007-12-14,85.55622863769531
SPG,2007-12-17,82.36341857910156
SPG,2007-12-18,83.32868194580078
SPG,2007-12-19,82.92958068847656
SPG,2007-12-20,82.14066314697266
SPG,2007-12-21,83.62568664550781
SPG,2007-12-24,86.97628784179688
SPG,2007-12-26,84.74874114990234
SPG,2007-12-27,81.89006042480469
SPG,2007-12-28,80.83197784423828
SPG,2007-12-31,80.6185073852539
SPG,2008-01-02,79.70892333984375
SPG,2008-01-03,77.8990478515625
SPG,2008-01-04,73.84306335449219
SPG,2008-01-07,75.38378143310547
SPG,2008-01-08,71.81970977783203
SPG,2008-01-09,74.0194091796875
SPG,2008-01-10,75.86641693115234
SPG,2008-01-11,76.13557434082031
SPG,2008-01-14,75.82000732421875
SPG,2008-01-15,73.48108673095703
SPG,2008-01-16,74.55773162841797
SPG,2008-01-17,73.82450103759766
SPG,2008-01-18,72.5807876586914
SPG,2008-01-22,77.58348083496094
SPG,2008-01-23,83.70922088623047
SPG,2008-01-24,81.49095916748047
SPG,2008-01-25,80.36790466308594
SPG,2008-01-28,82.21491241455078
SPG,2008-01-29,81.41670989990234
SPG,2008-01-30,80.60922241210938
SPG,2008-01-31,82.95742797851562
SPG,2008-02-01,88.63766479492188
SPG,2008-02-04,87.39395141601562
SPG,2008-02-05,82.51191711425781
SPG,2008-02-06,79.90383911132812
SPG,2008-02-07,81.26820373535156
SPG,2008-02-08,77.83407592773438
SPG,2008-02-11,77.59275817871094
SPG,2008-02-12,79.8852767944336
SPG,2008-02-13,79.0592269897461
SPG,2008-02-14,78.5023422241211
SPG,2008-02-15,78.43737030029297
SPG,2008-02-19,77.37928771972656
SPG,2008-02-20,78.86431884765625
SPG,2008-02-21,77.71341705322266
SPG,2008-02-22,79.70892333984375
SPG,2008-02-25,82.75323486328125
SPG,2008-02-26,82.0107192993164
SPG,2008-02-27,81.4445571899414
SPG,2008-02-28,79.62539672851562
SPG,2008-02-29,77.77838897705078
SPG,2008-03-03,78.81790924072266
SPG,2008-03-04,79.49545288085938
SPG,2008-03-05,80.37718963623047
SPG,2008-03-06,76.44186401367188
SPG,2008-03-07,78.07539367675781
SPG,2008-03-10,76.2376708984375
SPG,2008-03-11,82.96670532226562
SPG,2008-03-12,80.30294036865234
SPG,2008-03-13,81.96431732177734
SPG,2008-03-14,80.03377532958984
SPG,2008-03-17,81.500244140625
SPG,2008-03-18,86.67928314208984
SPG,2008-03-19,84.84156036376953
SPG,2008-03-20,88.19215393066406
SPG,2008-03-24,86.1595230102539
SPG,2008-03-25,88.45203399658203
SPG,2008-03-26,87.26400756835938
SPG,2008-03-27,87.11550903320312
SPG,2008-03-28,85.70472717285156
SPG,2008-03-31,86.23377227783203
SPG,2008-04-01,92.5451431274414
SPG,2008-04-02,93.58466339111328
SPG,2008-04-03,95.77508544921875
SPG,2008-04-04,93.06490325927734
SPG,2008-04-07,93.35263061523438
SPG,2008-04-08,91.94184875488281
SPG,2008-04-09,90.00202941894531
SPG,2008-04-10,91.19933319091797
SPG,2008-04-11,90.01131439208984
SPG,2008-04-14,89.11101531982422
SPG,2008-04-15,90.50322723388672
SPG,2008-04-16,94.12298583984375
SPG,2008-04-17,94.16011047363281
SPG,2008-04-18,95.11610412597656
SPG,2008-04-21,93.49185180664062
SPG,2008-04-22,92.69364929199219
SPG,2008-04-23,94.66130828857422
SPG,2008-04-24,96.82388305664062
SPG,2008-04-25,97.0837631225586
SPG,2008-04-28,96.5268783569336
SPG,2008-04-29,94.1972427368164
SPG,2008-04-30,92.68436431884766
SPG,2008-05-01,95.5894546508789
SPG,2008-05-02,96.33197021484375
SPG,2008-05-05,96.22987365722656
SPG,2008-05-06,97.37149047851562
SPG,2008-05-07,93.38975524902344
SPG,2008-05-08,93.16699981689453
SPG,2008-05-09,92.37808227539062
SPG,2008-05-12,94.0301742553711
SPG,2008-05-13,93.55682373046875
SPG,2008-05-14,94.5406494140625
SPG,2008-05-15,96.22058868408203
SPG,2008-05-16,96.06280517578125
SPG,2008-05-19,95.95143127441406
SPG,2008-05-20,94.61490631103516
SPG,2008-05-21,92.33167266845703
SPG,2008-05-22,90.54035949707031
SPG,2008-05-23,90.51251220703125
SPG,2008-05-27,92.05323028564453
SPG,2008-05-28,91.01371002197266
SPG,2008-05-29,92.8792724609375
SPG,2008-05-30,92.22029876708984
SPG,2008-06-02,90.96730041503906
SPG,2008-06-03,91.88616180419922
SPG,2008-06-04,92.76789855957031
SPG,2008-06-05,94.94903564453125
SPG,2008-06-06,90.6981430053711
SPG,2008-06-09,89.02748107910156
SPG,2008-06-10,89.5936508178711
SPG,2008-06-11,87.3289794921875
SPG,2008-06-12,89.0460433959961
SPG,2008-06-13,91.04154968261719
SPG,2008-06-16,92.43376922607422
SPG,2008-06-17,89.08316802978516
SPG,2008-06-18,87.54244995117188
SPG,2008-06-19,90.82807922363281
SPG,2008-06-20,88.25712585449219
SPG,2008-06-23,86.60502624511719
SPG,2008-06-24,87.1062240600586
SPG,2008-06-25,88.4427490234375
SPG,2008-06-26,84.70233917236328
SPG,2008-06-27,84.29395294189453
SPG,2008-06-30,83.43077850341797
SPG,2008-07-01,82.8460464477539
SPG,2008-07-02,81.8343734741211
SPG,2008-07-03,81.41670989990234
SPG,2008-07-07,78.82718658447266
SPG,2008-07-08,83.75563049316406
SPG,2008-07-09,78.82718658447266
SPG,2008-07-10,81.08258056640625
SPG,2008-07-11,80.13587188720703
SPG,2008-07-14,77.15653228759766
SPG,2008-07-15,75.50444030761719
SPG,2008-07-16,81.46311950683594
SPG,2008-07-17,83.68138122558594
SPG,2008-07-18,84.0062255859375
SPG,2008-07-21,84.29395294189453
SPG,2008-07-22,85.67688751220703
SPG,2008-07-23,86.8185043334961
SPG,2008-07-24,81.43527221679688
SPG,2008-07-25,84.08048248291016
SPG,2008-07-28,82.19635009765625
SPG,2008-07-29,87.50532531738281
SPG,2008-07-30,88.47059631347656
SPG,2008-07-31,85.97389221191406
SPG,2008-08-01,84.75802612304688
SPG,2008-08-04,83.82060241699219
SPG,2008-08-05,88.08077239990234
SPG,2008-08-06,88.23856353759766
SPG,2008-08-07,85.45413208007812
SPG,2008-08-08,89.85353088378906
SPG,2008-08-11,93.50112915039062
SPG,2008-08-12,90.83736419677734
SPG,2008-08-13,88.04364776611328
SPG,2008-08-14,89.97418975830078
SPG,2008-08-15,90.58676147460938
SPG,2008-08-18,88.49844360351562
SPG,2008-08-19,86.51221466064453
SPG,2008-08-20,87.26400756835938
SPG,2008-08-21,85.74185943603516
SPG,2008-08-22,88.6655044555664
SPG,2008-08-25,86.03886413574219
SPG,2008-08-26,86.46580505371094
SPG,2008-08-27,86.7720947265625
SPG,2008-08-28,89.61221313476562
SPG,2008-08-29,88.06221771240234
SPG,2008-09-02,88.95323181152344
SPG,2008-09-03,90.91161346435547
SPG,2008-09-04,87.44036102294922
SPG,2008-09-05,87.02268981933594
SPG,2008-09-08,92.01610565185547
SPG,2008-09-09,87.67239379882812
SPG,2008-09-10,88.19215393066406
SPG,2008-09-11,89.259521484375
SPG,2008-09-12,91.00442504882812
SPG,2008-09-15,77.04515838623047
SPG,2008-09-16,89.86280822753906
SPG,2008-09-17,83.53287506103516
SPG,2008-09-18,87.24544525146484
SPG,2008-09-19,93.73316955566406
SPG,2008-09-22,86.31730651855469
SPG,2008-09-23,86.79065704345703
SPG,2008-09-24,86.95772552490234
SPG,2008-09-25,88.73047637939453
SPG,2008-09-26,92.5358657836914
SPG,2008-09-29,83.95982360839844
SPG,2008-09-30,90.02987670898438
SPG,2008-10-01,86.95772552490234
SPG,2008-10-02,81.61161804199219
SPG,2008-10-03,77.9454574584961
SPG,2008-10-06,75.48587799072266
SPG,2008-10-07,67.76372528076172
SPG,2008-10-08,68.91461944580078
SPG,2008-10-09,62.519718170166016
SPG,2008-10-10,72.86851501464844
SPG,2008-10-13,73.1283950805664
SPG,2008-10-14,66.89127349853516
SPG,2008-10-15,56.33828353881836
SPG,2008-10-16,61.63798141479492
SPG,2008-10-17,62.324806213378906
SPG,2008-10-20,61.832889556884766
SPG,2008-10-21,58.37091827392578
SPG,2008-10-22,55.07600784301758
SPG,2008-10-23,53.26612854003906
SPG,2008-10-24,50.22182083129883
SPG,2008-10-27,48.087093353271484
SPG,2008-10-28,59.34546661376953
SPG,2008-10-29,54.964630126953125
SPG,2008-10-30,57.377803802490234
SPG,2008-10-31,62.21342849731445
SPG,2008-11-03,61.50804138183594
SPG,2008-11-04,67.02120971679688
SPG,2008-11-05,60.05085754394531
SPG,2008-11-06,58.47301483154297
SPG,2008-11-07,63.06732177734375
SPG,2008-11-10,56.626007080078125
SPG,2008-11-11,54.33349609375
SPG,2008-11-12,47.62302017211914
SPG,2008-11-13,53.60954284667969
SPG,2008-11-14,48.449066162109375
SPG,2008-11-17,45.34907150268555
SPG,2008-11-18,43.83619689941406
SPG,2008-11-19,38.11883544921875
SPG,2008-11-20,35.87273025512695
SPG,2008-11-21,35.62213134765625
SPG,2008-11-24,44.65296173095703
SPG,2008-11-25,44.550865173339844
SPG,2008-11-26,47.28889083862305
SPG,2008-11-28,44.086795806884766
SPG,2008-12-01,35.26943588256836
SPG,2008-12-02,41.46015167236328
SPG,2008-12-03,44.0775146484375
SPG,2008-12-04,42.778114318847656
SPG,2008-12-05,48.45834732055664
SPG,2008-12-08,52.31942367553711
SPG,2008-12-09,48.13349914550781
SPG,2008-12-10,51.66044235229492
SPG,2008-12-11,43.64128875732422
SPG,2008-12-12,48.2634391784668
SPG,2008-12-15,46.08230209350586
SPG,2008-12-16,52.55146026611328
SPG,2008-12-17,52.49577331542969
SPG,2008-12-18,47.34457778930664
SPG,2008-12-19,50.7322998046875
SPG,2008-12-22,48.2634391784668
SPG,2008-12-23,48.2634391784668
SPG,2008-12-24,47.62302017211914
SPG,2008-12-26,48.226314544677734
SPG,2008-12-29,45.4418830871582
SPG,2008-12-30,47.56733322143555
SPG,2008-12-31,49.31224060058594
SPG,2009-01-02,47.79008483886719
SPG,2009-01-05,47.01972579956055
SPG,2009-01-06,49.59068298339844
SPG,2009-01-07,47.493080139160156
SPG,2009-01-08,46.73200225830078
SPG,2009-01-09,43.55775451660156
SPG,2009-01-12,40.58769607543945
SPG,2009-01-13,42.193382263183594
SPG,2009-01-14,39.52961349487305
SPG,2009-01-15,41.395179748535156
SPG,2009-01-16,42.34188461303711
SPG,2009-01-20,38.174522399902344
SPG,2009-01-21,43.06583786010742
SPG,2009-01-22,40.067935943603516
SPG,2009-01-23,41.52511978149414
SPG,2009-01-26,40.82901382446289
SPG,2009-01-27,40.65266418457031
SPG,2009-01-28,45.45116424560547
SPG,2009-01-29,41.24667739868164
SPG,2009-01-30,39.8915901184082
SPG,2009-02-02,40.67123031616211
SPG,2009-02-03,39.88230514526367
SPG,2009-02-04,39.90087127685547
SPG,2009-02-05,40.123626708984375
SPG,2009-02-06,42.564640045166016
SPG,2009-02-09,43.49278259277344
SPG,2009-02-10,38.88919448852539
SPG,2009-02-11,39.8915901184082
SPG,2009-02-12,38.27661895751953
SPG,2009-02-13,35.31584167480469
SPG,2009-02-17,32.624229431152344
SPG,2009-02-18,33.35746383666992
SPG,2009-02-19,32.00237274169922
SPG,2009-02-20,33.61734390258789
SPG,2009-02-23,30.396684646606445
SPG,2009-02-24,32.800575256347656
SPG,2009-02-25,32.09518814086914
SPG,2009-02-26,31.01854133605957
SPG,2009-02-27,30.721534729003906
SPG,2009-03-02,27.807165145874023
SPG,2009-03-03,27.74219512939453
SPG,2009-03-04,27.250280380249023
SPG,2009-03-05,25.76525115966797
SPG,2009-03-06,24.308067321777344
SPG,2009-03-09,26.637706756591797
SPG,2009-03-10,31.13920021057129
SPG,2009-03-11,30.071834564208984
SPG,2009-03-12,33.08829879760742
SPG,2009-03-13,32.23440933227539
SPG,2009-03-16,29.23650550842285
SPG,2009-03-17,31.399080276489258
SPG,2009-03-18,32.83769989013672
SPG,2009-03-19,31.909557342529297
SPG,2009-03-20,30.443092346191406
SPG,2009-03-23,36.2903938293457
SPG,2009-03-24,32.67063522338867
SPG,2009-03-25,32.4385986328125
SPG,2009-03-26,34.13710021972656
SPG,2009-03-27,31.232013702392578
SPG,2009-03-30,28.642494201660156
SPG,2009-03-31,32.150875091552734
SPG,2009-04-01,30.86075782775879
SPG,2009-04-02,34.31344985961914
SPG,2009-04-03,38.33230972290039
SPG,2009-04-06,37.4227294921875
SPG,2009-04-07,33.320335388183594
SPG,2009-04-08,34.27632141113281
SPG,2009-04-09,39.90087127685547
SPG,2009-04-13,39.58530044555664
SPG,2009-04-14,35.79847717285156
SPG,2009-04-15,40.838294982910156
SPG,2009-04-16,43.854759216308594
SPG,2009-04-17,45.794578552246094
SPG,2009-04-20,40.29997253417969
SPG,2009-04-21,45.47901153564453
SPG,2009-04-22,42.564640045166016
SPG,2009-04-23,44.93140411376953
SPG,2009-04-24,47.01044464111328
SPG,2009-04-27,42.45326232910156
SPG,2009-04-28,43.7805061340332
SPG,2009-04-29,46.11943054199219
SPG,2009-04-30,47.892181396484375
SPG,2009-05-01,44.0496711730957
SPG,2009-05-04,48.152061462402344
SPG,2009-05-05,46.518531799316406
SPG,2009-05-06,50.89936447143555
SPG,2009-05-07,48.309844970703125
SPG,2009-05-08,50.05475616455078
SPG,2009-05-11,48.244876861572266
SPG,2009-05-12,47.71583557128906
SPG,2009-05-13,44.625118255615234
SPG,2009-05-14,46.45355987548828
SPG,2009-05-15,43.5484733581543
SPG,2009-05-18,47.79008483886719
SPG,2009-05-19,46.861942291259766
SPG,2009-05-20,46.370025634765625
SPG,2009-05-21,46.03589630126953
SPG,2009-05-22,44.96853256225586
SPG,2009-05-26,47.632301330566406
SPG,2009-05-27,46.379310607910156
SPG,2009-05-28,48.06852722167969
SPG,2009-05-29,49.6278076171875
SPG,2009-06-01,52.33798599243164
SPG,2009-06-02,50.34247970581055
SPG,2009-06-03,50.110443115234375
SPG,2009-06-04,50.66733169555664
SPG,2009-06-05,49.66493606567383
SPG,2009-06-08,49.99906539916992
SPG,2009-06-09,49.534996032714844
SPG,2009-06-10,48.8203239440918
SPG,2009-06-11,48.39337921142578
SPG,2009-06-12,50.24038314819336
SPG,2009-06-15,48.189186096191406
SPG,2009-06-16,47.6601448059082
SPG,2009-06-17,46.722721099853516
SPG,2009-06-18,47.53948974609375
SPG,2009-06-19,49.117332458496094
SPG,2009-06-22,45.59038543701172
SPG,2009-06-23,46.36074447631836
SPG,2009-06-24,46.94547653198242
SPG,2009-06-25,47.827213287353516
SPG,2009-06-26,48.189186096191406
SPG,2009-06-29,47.72511672973633
SPG,2009-06-30,47.734397888183594
SPG,2009-07-01,47.6601448059082
SPG,2009-07-02,44.84787368774414
SPG,2009-07-06,46.45355987548828
SPG,2009-07-07,44.14248275756836
SPG,2009-07-08,44.151763916015625
SPG,2009-07-09,43.07511901855469
SPG,2009-07-10,42.917335510253906
SPG,2009-07-13,45.1912841796875
SPG,2009-07-14,46.147274017333984
SPG,2009-07-15,47.056854248046875
SPG,2009-07-16,47.873619079589844
SPG,2009-07-17,46.370025634765625
SPG,2009-07-20,48.2077522277832
SPG,2009-07-21,48.087093353271484
SPG,2009-07-22,48.45834732055664
SPG,2009-07-23,50.10116195678711
SPG,2009-07-24,49.813438415527344
SPG,2009-07-27,51.094276428222656
SPG,2009-07-28,50.648765563964844
SPG,2009-07-29,50.2032585144043
SPG,2009-07-30,52.0966682434082
SPG,2009-07-31,51.716129302978516
SPG,2009-08-03,52.90415573120117
SPG,2009-08-04,56.53319549560547
SPG,2009-08-05,58.46372985839844
SPG,2009-08-06,58.38019943237305
SPG,2009-08-07,61.87929916381836
SPG,2009-08-10,59.86522674560547
SPG,2009-08-11,57.95325469970703
SPG,2009-08-12,58.565826416015625
SPG,2009-08-13,59.11020278930664
SPG,2009-08-14,58.605384826660156
SPG,2009-08-17,54.33314895629883
SPG,2009-08-18,55.43626403808594
SPG,2009-08-19,54.58555603027344
SPG,2009-08-20,57.06289291381836
SPG,2009-08-21,58.15666198730469
SPG,2009-08-24,57.31529998779297
SPG,2009-08-25,58.12861633300781
SPG,2009-08-26,59.222381591796875
SPG,2009-08-27,59.70850372314453
SPG,2009-08-28,60.549861907958984
SPG,2009-08-31,59.47479248046875
SPG,2009-09-01,56.24958038330078
SPG,2009-09-02,55.04362869262695
SPG,2009-09-03,55.89433670043945
SPG,2009-09-04,57.17507553100586
SPG,2009-09-08,60.3161506652832
SPG,2009-09-09,61.73711395263672
SPG,2009-09-10,63.03654861450195
SPG,2009-09-11,62.94306564331055
SPG,2009-09-14,64.6164321899414
SPG,2009-09-15,65.67280578613281
SPG,2009-09-16,68.5801773071289
SPG,2009-09-17,68.10340118408203
SPG,2009-09-18,69.15042877197266
SPG,2009-09-21,67.11247253417969
SPG,2009-09-22,68.62691497802734
SPG,2009-09-23,65.42040252685547
SPG,2009-09-24,62.905670166015625
SPG,2009-09-25,63.59745407104492
SPG,2009-09-28,66.9815902709961
SPG,2009-09-29,64.80340576171875
SPG,2009-09-30,64.90623474121094
SPG,2009-10-01,61.765159606933594
SPG,2009-10-02,61.72776412963867
SPG,2009-10-05,63.20481872558594
SPG,2009-10-06,63.812469482421875
SPG,2009-10-07,63.634849548339844
SPG,2009-10-08,64.39207458496094
SPG,2009-10-09,64.87818908691406
SPG,2009-10-12,64.56969451904297
SPG,2009-10-13,62.961761474609375
SPG,2009-10-14,65.8036880493164
SPG,2009-10-15,65.49518585205078
SPG,2009-10-16,63.06459426879883
SPG,2009-10-19,64.67252349853516
SPG,2009-10-20,64.05552673339844
SPG,2009-10-21,63.756378173828125
SPG,2009-10-22,65.42974853515625
SPG,2009-10-23,64.35467529296875
SPG,2009-10-26,64.3172836303711
SPG,2009-10-27,62.961761474609375
SPG,2009-10-28,60.20397186279297
SPG,2009-10-29,63.72833251953125
SPG,2009-10-30,63.466575622558594
SPG,2009-11-02,63.91530227661133
SPG,2009-11-03,64.60708618164062
SPG,2009-11-04,63.158077239990234
SPG,2009-11-05,64.83145141601562
SPG,2009-11-06,63.77507400512695
SPG,2009-11-09,67.04702758789062
SPG,2009-11-10,66.0280532836914
SPG,2009-11-11,67.92578125
SPG,2009-11-12,67.46002197265625
SPG,2009-11-13,68.00564575195312
SPG,2009-11-16,69.3038558959961
SPG,2009-11-17,67.90216064453125
SPG,2009-11-18,71.10066223144531
SPG,2009-11-19,69.52963256835938
SPG,2009-11-20,68.2596435546875
SPG,2009-11-23,69.86829376220703
SPG,2009-11-24,67.89275360107422
SPG,2009-11-25,67.9397964477539
SPG,2009-11-27,65.59736633300781
SPG,2009-11-30,68.35371398925781
SPG,2009-12-01,69.45437622070312
SPG,2009-12-02,70.66792297363281
SPG,2009-12-03,69.78363037109375
SPG,2009-12-04,71.3076171875
SPG,2009-12-07,69.52022552490234
SPG,2009-12-08,70.25399780273438
SPG,2009-12-09,70.63029479980469
SPG,2009-12-10,71.06302642822266
SPG,2009-12-11,72.2013168334961
SPG,2009-12-14,73.23612213134766
SPG,2009-12-15,72.26716613769531
SPG,2009-12-16,72.26716613769531
SPG,2009-12-17,72.16368865966797
SPG,2009-12-18,73.17027282714844
SPG,2009-12-21,74.69425964355469
SPG,2009-12-22,75.11759185791016
SPG,2009-12-23,76.3499526977539
SPG,2009-12-24,77.83631134033203
SPG,2009-12-28,78.1185302734375
SPG,2009-12-29,77.17779541015625
SPG,2009-12-30,76.6415786743164
SPG,2009-12-31,75.070556640625
SPG,2010-01-04,74.24270629882812
SPG,2010-01-05,73.73471069335938
SPG,2010-01-06,72.90686798095703
SPG,2010-01-07,73.85700988769531
SPG,2010-01-08,72.08843231201172
SPG,2010-01-11,72.15428161621094
SPG,2010-01-12,70.73377227783203
SPG,2010-01-13,71.44873046875
SPG,2010-01-14,71.7685775756836
SPG,2010-01-15,70.45155334472656
SPG,2010-01-19,72.11665344238281
SPG,2010-01-20,70.44214630126953
SPG,2010-01-21,68.21260833740234
SPG,2010-01-22,66.4063949584961
SPG,2010-01-25,67.826904296875
SPG,2010-01-26,67.55409240722656
SPG,2010-01-27,68.10912322998047
SPG,2010-01-28,67.80809020996094
SPG,2010-01-29,67.73283386230469
SPG,2010-02-01,69.20978546142578
SPG,2010-02-02,70.05644226074219
SPG,2010-02-03,68.48542022705078
SPG,2010-02-04,65.3339614868164
SPG,2010-02-05,69.0122299194336
SPG,2010-02-08,66.52869415283203
SPG,2010-02-09,66.4063949584961
SPG,2010-02-10,66.10536193847656
SPG,2010-02-11,67.04609680175781
SPG,2010-02-12,67.73283386230469
SPG,2010-02-16,70.38570404052734
SPG,2010-02-17,71.35466003417969
SPG,2010-02-18,72.64346313476562
SPG,2010-02-19,73.11383056640625
SPG,2010-02-22,73.97930145263672
SPG,2010-02-23,73.29256439208984
SPG,2010-02-24,72.93508911132812
SPG,2010-02-25,73.85700988769531
SPG,2010-02-26,73.6500473022461
SPG,2010-03-01,73.75352478027344
SPG,2010-03-02,73.38664245605469
SPG,2010-03-03,72.8692398071289
SPG,2010-03-04,73.01034545898438
SPG,2010-03-05,74.72248077392578
SPG,2010-03-08,75.06114959716797
SPG,2010-03-09,76.03010559082031
SPG,2010-03-10,75.98307037353516
SPG,2010-03-11,76.14299011230469
SPG,2010-03-12,77.2154312133789
SPG,2010-03-15,77.02728271484375
SPG,2010-03-16,79.19097137451172
SPG,2010-03-17,80.57384490966797
SPG,2010-03-18,79.54844665527344
SPG,2010-03-19,78.58889770507812
SPG,2010-03-22,79.93415069580078
SPG,2010-03-23,79.42615509033203
SPG,2010-03-24,79.50141143798828
SPG,2010-03-25,80.4609603881836
SPG,2010-03-26,79.9717788696289
SPG,2010-03-29,80.10347747802734
SPG,2010-03-30,80.11288452148438
SPG,2010-03-31,78.92756652832031
SPG,2010-04-01,79.46378326416016
SPG,2010-04-05,81.03480529785156
SPG,2010-04-06,82.51175689697266
SPG,2010-04-07,79.52022552490234
SPG,2010-04-08,79.7083740234375
SPG,2010-04-09,80.9877700805664
SPG,2010-04-12,79.99059295654297
SPG,2010-04-13,82.95390319824219
SPG,2010-04-14,82.73753356933594
SPG,2010-04-15,79.99059295654297
SPG,2010-04-16,77.3941650390625
SPG,2010-04-19,77.98683166503906
SPG,2010-04-20,79.64252471923828
SPG,2010-04-21,81.83443450927734
SPG,2010-04-22,83.15145874023438
SPG,2010-04-23,84.25211334228516
SPG,2010-04-26,85.2210693359375
SPG,2010-04-27,82.2953872680664
SPG,2010-04-28,82.4365005493164
SPG,2010-04-29,86.94261169433594
SPG,2010-04-30,83.7441177368164
SPG,2010-05-03,87.28128051757812
SPG,2010-05-04,84.7507095336914
SPG,2010-05-05,83.23612213134766
SPG,2010-05-06,79.84947967529297
SPG,2010-05-07,80.6020736694336
SPG,2010-05-10,84.97647857666016
SPG,2010-05-11,85.2492904663086
SPG,2010-05-12,85.89839935302734
SPG,2010-05-13,84.3744125366211
SPG,2010-05-14,81.56161499023438
SPG,2010-05-17,81.55220794677734
SPG,2010-05-18,79.18156433105469
SPG,2010-05-19,78.35371398925781
SPG,2010-05-20,76.28410339355469
SPG,2010-05-21,79.05926513671875
SPG,2010-05-24,76.90498352050781
SPG,2010-05-25,77.76105499267578
SPG,2010-05-26,77.12135314941406
SPG,2010-05-27,81.3076171875
SPG,2010-05-28,79.99059295654297
SPG,2010-06-01,79.78363037109375
SPG,2010-06-02,81.45813751220703
SPG,2010-06-03,81.02539825439453
SPG,2010-06-04,76.6697998046875
SPG,2010-06-07,76.17121124267578
SPG,2010-06-08,77.30009460449219
SPG,2010-06-09,77.31890869140625
SPG,2010-06-10,80.73377227783203
SPG,2010-06-11,81.91909790039062
SPG,2010-06-14,83.17027282714844
SPG,2010-06-15,85.0987777709961
SPG,2010-06-16,84.14863586425781
SPG,2010-06-17,83.71589660644531
SPG,2010-06-18,84.11100769042969
SPG,2010-06-21,83.5936050415039
SPG,2010-06-22,80.51740264892578
SPG,2010-06-23,81.03480529785156
SPG,2010-06-24,78.99341583251953
SPG,2010-06-25,81.39228820800781
SPG,2010-06-28,79.93415069580078
SPG,2010-06-29,76.97084045410156
SPG,2010-06-30,75.96424865722656
SPG,2010-07-01,76.24647521972656
SPG,2010-07-02,74.39322662353516
SPG,2010-07-06,72.69990539550781
SPG,2010-07-07,76.42520904541016
SPG,2010-07-08,76.86735534667969
SPG,2010-07-09,77.76105499267578
SPG,2010-07-12,78.04327392578125
SPG,2010-07-13,80.0282211303711
SPG,2010-07-14,79.55785369873047
SPG,2010-07-15,79.85888671875
SPG,2010-07-16,77.35653686523438
SPG,2010-07-19,78.41956329345703
SPG,2010-07-20,79.37911224365234
SPG,2010-07-21,77.47883605957031
SPG,2010-07-22,81.21354675292969
SPG,2010-07-23,82.13546752929688
SPG,2010-07-26,83.7911605834961
SPG,2010-07-27,83.98870849609375
SPG,2010-07-28,83.84760284423828
SPG,2010-07-29,82.71871948242188
SPG,2010-07-30,83.93226623535156
SPG,2010-08-02,87.98683166503906
SPG,2010-08-03,87.63875579833984
SPG,2010-08-04,88.85230255126953
SPG,2010-08-05,87.61053466796875
SPG,2010-08-06,87.33772277832031
SPG,2010-08-09,88.1185302734375
SPG,2010-08-10,87.08372497558594
SPG,2010-08-11,85.26811218261719
SPG,2010-08-12,84.3179702758789
SPG,2010-08-13,83.96989440917969
SPG,2010-08-16,84.10160064697266
SPG,2010-08-17,86.27469635009766
SPG,2010-08-18,86.41580200195312
SPG,2010-08-19,84.09219360351562
SPG,2010-08-20,83.69708251953125
SPG,2010-08-23,82.81279754638672
SPG,2010-08-24,83.0197525024414
SPG,2010-08-25,84.12982177734375
SPG,2010-08-26,83.63123321533203
SPG,2010-08-27,85.15522003173828
SPG,2010-08-30,84.44966888427734
SPG,2010-08-31,85.08937072753906
SPG,2010-09-01,88.01505279541016
SPG,2010-09-02,89.7083740234375
SPG,2010-09-03,90.76199340820312
SPG,2010-09-07,88.92756652832031
SPG,2010-09-08,89.28504180908203
SPG,2010-09-09,88.63593292236328
SPG,2010-09-10,89.22859954833984
SPG,2010-09-13,89.35089111328125
SPG,2010-09-14,88.74882507324219
SPG,2010-09-15,89.76481628417969
SPG,2010-09-16,88.9840087890625
SPG,2010-09-17,89.67074584960938
SPG,2010-09-20,91.4769515991211
SPG,2010-09-21,90.57384490966797
SPG,2010-09-22,89.65193176269531
SPG,2010-09-23,87.28128051757812
SPG,2010-09-24,89.5954818725586
SPG,2010-09-27,88.27845764160156
SPG,2010-09-28,88.30667877197266
SPG,2010-09-29,87.52587127685547
SPG,2010-09-30,87.24365234375
SPG,2010-10-01,88.04327392578125
SPG,2010-10-04,88.73001098632812
SPG,2010-10-05,89.95296478271484
SPG,2010-10-06,89.80244445800781
SPG,2010-10-07,90.00940704345703
SPG,2010-10-08,89.89652252197266
SPG,2010-10-11,90.05644226074219
SPG,2010-10-12,90.724365234375
SPG,2010-10-13,91.38288116455078
SPG,2010-10-14,91.00658416748047
SPG,2010-10-15,91.70272827148438
SPG,2010-10-18,92.39887237548828
SPG,2010-10-19,90.42333221435547
SPG,2010-10-20,92.38005828857422
SPG,2010-10-21,92.16368865966797
SPG,2010-10-22,91.90028381347656
SPG,2010-10-25,92.09783935546875
SPG,2010-10-26,91.41110229492188
SPG,2010-10-27,91.0442123413086
SPG,2010-10-28,90.68673706054688
SPG,2010-10-29,90.32925415039062
SPG,2010-11-01,92.77516174316406
SPG,2010-11-02,94.6095962524414
SPG,2010-11-03,94.9012222290039
SPG,2010-11-04,97.68579864501953
SPG,2010-11-05,99.50141143798828
SPG,2010-11-08,99.95296478271484
SPG,2010-11-09,95.18344116210938
SPG,2010-11-10,97.02728271484375
SPG,2010-11-11,95.44684600830078
SPG,2010-11-12,94.44966888427734
SPG,2010-11-15,93.81938171386719
SPG,2010-11-16,90.44214630126953
SPG,2010-11-17,91.19473266601562
SPG,2010-11-18,92.1448745727539
SPG,2010-11-19,92.35183715820312
SPG,2010-11-22,92.73753356933594
SPG,2010-11-23,91.78739166259766
SPG,2010-11-24,94.32737731933594
SPG,2010-11-26,92.98212432861328
SPG,2010-11-29,92.87864685058594
SPG,2010-11-30,92.66227722167969
SPG,2010-12-01,93.92285919189453
SPG,2010-12-02,95.88899230957031
SPG,2010-12-03,96.03010559082031
SPG,2010-12-06,95.86077117919922
SPG,2010-12-07,95.48448181152344
SPG,2010-12-08,93.9134521484375
SPG,2010-12-09,92.59642791748047
SPG,2010-12-10,93.08560943603516
SPG,2010-12-13,93.0667953491211
SPG,2010-12-14,91.8814697265625
SPG,2010-12-15,89.63311767578125
SPG,2010-12-16,89.09689331054688
SPG,2010-12-17,89.77422332763672
SPG,2010-12-20,91.14769744873047
SPG,2010-12-21,92.77516174316406
SPG,2010-12-22,92.79397583007812
SPG,2010-12-23,91.98494720458984
SPG,2010-12-27,93.5936050415039
SPG,2010-12-28,93.09501647949219
SPG,2010-12-29,94.3179702758789
SPG,2010-12-30,93.75352478027344
SPG,2010-12-31,93.5936050415039
SPG,2011-01-03,94.94825744628906
SPG,2011-01-04,92.13546752929688
SPG,2011-01-05,92.42709350585938
SPG,2011-01-06,89.69896697998047
SPG,2011-01-07,91.20413970947266
SPG,2011-01-10,91.75917053222656
SPG,2011-01-11,91.78739166259766
SPG,2011-01-12,91.91909790039062
SPG,2011-01-13,92.33302307128906
SPG,2011-01-14,93.07620239257812
SPG,2011-01-18,93.87582397460938
SPG,2011-01-19,92.87864685058594
SPG,2011-01-20,92.9256820678711
SPG,2011-01-21,93.63123321533203
SPG,2011-01-24,93.83819580078125
SPG,2011-01-25,94.60018920898438
SPG,2011-01-26,94.74129486083984
SPG,2011-01-27,95.34336853027344
SPG,2011-01-28,94.04515838623047
SPG,2011-01-31,95.43743896484375
SPG,2011-02-01,96.39698791503906
SPG,2011-02-02,96.77328491210938
SPG,2011-02-03,98.49482727050781
SPG,2011-02-04,97.33772277832031
SPG,2011-02-07,98.80526733398438
SPG,2011-02-08,99.9717788696289
SPG,2011-02-09,99.96237182617188
SPG,2011-02-10,100.10347747802734
SPG,2011-02-11,100.80902862548828
SPG,2011-02-14,100.68673706054688
SPG,2011-02-15,100.51740264892578
SPG,2011-02-16,101.4205093383789
SPG,2011-02-17,101.72154235839844
SPG,2011-02-18,101.54280090332031
SPG,2011-02-22,101.48635864257812
SPG,2011-02-23,100.63970184326172
SPG,2011-02-24,99.37911224365234
SPG,2011-02-25,100.63970184326172
SPG,2011-02-28,103.51834106445312
SPG,2011-03-01,100.6961441040039
SPG,2011-03-02,99.18156433105469
SPG,2011-03-03,101.0159912109375
SPG,2011-03-04,100.32925415039062
SPG,2011-03-07,99.67074584960938
SPG,2011-03-08,100.87488555908203
SPG,2011-03-09,100.20696258544922
SPG,2011-03-10,99.14392852783203
SPG,2011-03-11,100.52680969238281
SPG,2011-03-14,99.36970520019531
SPG,2011-03-15,98.6641616821289
SPG,2011-03-16,96.8109130859375
SPG,2011-03-17,97.12135314941406
SPG,2011-03-18,97.72342681884766
SPG,2011-03-21,99.05926513671875
SPG,2011-03-22,98.6923828125
SPG,2011-03-23,96.7826919555664
SPG,2011-03-24,97.5352783203125
SPG,2011-03-25,98.43838500976562
SPG,2011-03-28,98.90875244140625
SPG,2011-03-29,99.65193176269531
SPG,2011-03-30,100.35747528076172
SPG,2011-03-31,100.80902862548828
SPG,2011-04-01,100.76199340820312
SPG,2011-04-04,100.61148071289062
SPG,2011-04-05,100.79962158203125
SPG,2011-04-06,100.95954895019531
SPG,2011-04-07,100.06584930419922
SPG,2011-04-08,99.38851928710938
SPG,2011-04-11,99.48259735107422
SPG,2011-04-12,98.55126953125
SPG,2011-04-13,98.82408142089844
SPG,2011-04-14,101.08184051513672
SPG,2011-04-15,102.28598022460938
SPG,2011-04-18,101.64628601074219
SPG,2011-04-19,101.94731903076172
SPG,2011-04-20,103.12323760986328
SPG,2011-04-21,103.92285919189453
SPG,2011-04-25,105.10818481445312
SPG,2011-04-26,105.38099670410156
SPG,2011-04-27,106.73565673828125
SPG,2011-04-28,108.13734436035156
SPG,2011-04-29,107.75164794921875
SPG,2011-05-02,108.80526733398438
SPG,2011-05-03,109.19097137451172
SPG,2011-05-04,108.73941802978516
SPG,2011-05-05,108.41015625
SPG,2011-05-06,108.09971618652344
SPG,2011-05-09,108.88993072509766
SPG,2011-05-10,110.44214630126953
SPG,2011-05-11,109.78363037109375
SPG,2011-05-12,110.01881408691406
SPG,2011-05-13,108.43838500976562
SPG,2011-05-16,108.97460174560547
SPG,2011-05-17,108.71119689941406
SPG,2011-05-18,109.7365951538086
SPG,2011-05-19,109.35089111328125
SPG,2011-05-20,107.61053466796875
SPG,2011-05-23,106.30291748046875
SPG,2011-05-24,107.22483825683594
SPG,2011-05-25,107.68579864501953
SPG,2011-05-26,108.83348846435547
SPG,2011-05-27,109.36029815673828
SPG,2011-05-31,111.06302642822266
SPG,2011-06-01,108.3819351196289
SPG,2011-06-02,107.64816284179688
SPG,2011-06-03,108.49482727050781
SPG,2011-06-06,107.14957427978516
SPG,2011-06-07,108.17497253417969
SPG,2011-06-08,108.06208801269531
SPG,2011-06-09,106.85794830322266
SPG,2011-06-10,104.3179702758789
SPG,2011-06-13,105.01411437988281
SPG,2011-06-14,106.6697998046875
SPG,2011-06-15,104.7789306640625
SPG,2011-06-16,105.87017822265625
SPG,2011-06-17,107.24365234375
SPG,2011-06-20,108.24082946777344
SPG,2011-06-21,108.1467514038086
SPG,2011-06-22,107.45060729980469
SPG,2011-06-23,105.34336853027344
SPG,2011-06-24,105.77610778808594
SPG,2011-06-27,107.01787567138672
SPG,2011-06-28,107.28128051757812
SPG,2011-06-29,108.88052368164062
SPG,2011-06-30,109.34148406982422
SPG,2011-07-01,111.54280090332031
SPG,2011-07-05,112.173095703125
SPG,2011-07-06,113.10442352294922
SPG,2011-07-07,114.3744125366211
SPG,2011-07-08,113.98870849609375
SPG,2011-07-11,112.09783935546875
SPG,2011-07-12,112.18250274658203
SPG,2011-07-13,111.17591857910156
SPG,2011-07-14,110.5550308227539
SPG,2011-07-15,111.74976348876953
SPG,2011-07-18,110.87488555908203
SPG,2011-07-19,113.10442352294922
SPG,2011-07-20,113.3584213256836
SPG,2011-07-21,114.0827865600586
SPG,2011-07-22,114.62841033935547
SPG,2011-07-25,113.3302001953125
SPG,2011-07-26,115.13640594482422
SPG,2011-07-27,112.1448745727539
SPG,2011-07-28,113.49011993408203
SPG,2011-07-29,113.36782836914062
SPG,2011-08-01,112.64346313476562
SPG,2011-08-02,108.92756652832031
SPG,2011-08-03,108.57008361816406
SPG,2011-08-04,104.32737731933594
SPG,2011-08-05,102.38946533203125
SPG,2011-08-08,93.82878875732422
SPG,2011-08-09,104.4967041015625
SPG,2011-08-10,101.49576568603516
SPG,2011-08-11,107.74224090576172
SPG,2011-08-12,107.48824310302734
SPG,2011-08-15,109.1533432006836
SPG,2011-08-16,110.30103302001953
SPG,2011-08-17,110.61148071289062
SPG,2011-08-18,106.03010559082031
SPG,2011-08-19,103.72530364990234
SPG,2011-08-22,103.92285919189453
SPG,2011-08-23,106.92379760742188
SPG,2011-08-24,108.60771179199219
SPG,2011-08-25,106.62276458740234
SPG,2011-08-26,108.33489990234375
SPG,2011-08-29,110.27281188964844
SPG,2011-08-30,109.43556213378906
SPG,2011-08-31,110.53621673583984
SPG,2011-09-01,110.49858856201172
SPG,2011-09-02,107.7986831665039
SPG,2011-09-06,109.25682067871094
SPG,2011-09-07,112.30479431152344
SPG,2011-09-08,111.67450714111328
SPG,2011-09-09,108.97460174560547
SPG,2011-09-12,109.18156433105469
SPG,2011-09-13,109.45437622070312
SPG,2011-09-14,109.5954818725586
SPG,2011-09-15,112.02257537841797
SPG,2011-09-16,113.54656219482422
SPG,2011-09-19,111.78739166259766
SPG,2011-09-20,112.4929428100586
SPG,2011-09-21,105.83255004882812
SPG,2011-09-22,104.25211334228516
SPG,2011-09-23,106.03010559082031
SPG,2011-09-26,106.77328491210938
SPG,2011-09-27,106.86735534667969
SPG,2011-09-28,104.67544555664062
SPG,2011-09-29,105.90780639648438
SPG,2011-09-30,103.46189880371094
SPG,2011-10-03,100.18814849853516
SPG,2011-10-04,104.22389221191406
SPG,2011-10-05,102.91627502441406
SPG,2011-10-06,105.88899230957031
SPG,2011-10-07,103.01034545898438
SPG,2011-10-10,107.80809020996094
SPG,2011-10-11,106.15239715576172
SPG,2011-10-12,108.40074920654297
SPG,2011-10-13,106.48165893554688
SPG,2011-10-14,109.02163696289062
SPG,2011-10-17,106.24647521972656
SPG,2011-10-18,110.2634048461914
SPG,2011-10-19,108.71119689941406
SPG,2011-10-20,109.82125854492188
SPG,2011-10-21,113.54656219482422
SPG,2011-10-24,115.58795928955078
SPG,2011-10-25,113.93226623535156
SPG,2011-10-26,116.26528930664062
SPG,2011-10-27,121.44873046875
SPG,2011-10-28,121.75917053222656
SPG,2011-10-31,120.82784271240234
SPG,2011-11-01,117.92097473144531
SPG,2011-11-02,120.11288452148438
SPG,2011-11-03,121.73094940185547
SPG,2011-11-04,121.20413970947266
SPG,2011-11-07,122.09783935546875
SPG,2011-11-08,123.0479736328125
SPG,2011-11-09,117.77046203613281
SPG,2011-11-10,118.3819351196289
SPG,2011-11-11,120.38570404052734
SPG,2011-11-14,117.58231353759766
SPG,2011-11-15,118.79586029052734
SPG,2011-11-16,116.50988006591797
SPG,2011-11-17,114.87300109863281
SPG,2011-11-18,115.90780639648438
SPG,2011-11-21,112.41768646240234
SPG,2011-11-22,112.04138946533203
SPG,2011-11-23,108.91815948486328
SPG,2011-11-25,109.43556213378906
SPG,2011-11-28,111.52398681640625
SPG,2011-11-29,112.11665344238281
SPG,2011-11-30,116.97084045410156
SPG,2011-12-01,115.71025085449219
SPG,2011-12-02,115.52210998535156
SPG,2011-12-05,115.6820297241211
SPG,2011-12-06,115.55973815917969
SPG,2011-12-07,116.9332046508789
SPG,2011-12-08,114.29915618896484
SPG,2011-12-09,116.9332046508789
SPG,2011-12-12,114.53433990478516
SPG,2011-12-13,113.39604949951172
SPG,2011-12-14,113.36782836914062
SPG,2011-12-15,115.00470733642578
SPG,2011-12-16,116.03010559082031
SPG,2011-12-19,115.95484161376953
SPG,2011-12-20,119.7365951538086
SPG,2011-12-21,120.07525634765625
SPG,2011-12-22,121.41110229492188
SPG,2011-12-23,122.53997802734375
SPG,2011-12-27,123.23612213134766
SPG,2011-12-28,121.38288116455078
SPG,2011-12-29,122.13546752929688
SPG,2011-12-30,121.29821014404297
SPG,2012-01-03,121.7121353149414
SPG,2012-01-04,119.60488891601562
SPG,2012-01-05,120.23518371582031
SPG,2012-01-06,119.3038558959961
SPG,2012-01-09,119.20978546142578
SPG,2012-01-10,119.92474365234375
SPG,2012-01-11,120.45155334472656
SPG,2012-01-12,119.48259735107422
SPG,2012-01-13,119.3979263305664
SPG,2012-01-17,120.6020736694336
SPG,2012-01-18,120.865478515625
SPG,2012-01-19,123.44308471679688
SPG,2012-01-20,123.85700988769531
SPG,2012-01-23,123.82878875732422
SPG,2012-01-24,125.81373596191406
SPG,2012-01-25,127.75164794921875
SPG,2012-01-26,128.43838500976562
SPG,2012-01-27,128.58889770507812
SPG,2012-01-30,127.47883605957031
SPG,2012-01-31,127.80809020996094
SPG,2012-02-01,128.41015625
SPG,2012-02-02,129.30386352539062
SPG,2012-02-03,130.50799560546875
SPG,2012-02-06,129.3697052001953
SPG,2012-02-07,129.3320770263672
SPG,2012-02-08,129.4825897216797
SPG,2012-02-09,129.72718811035156
SPG,2012-02-10,128.65475463867188
SPG,2012-02-13,128.76763916015625
SPG,2012-02-14,127.73283386230469
SPG,2012-02-15,128.00564575195312
SPG,2012-02-16,129.75540161132812
SPG,2012-02-17,129.59548950195312
SPG,2012-02-21,127.76105499267578
SPG,2012-02-22,126.90498352050781
SPG,2012-02-23,127.72342681884766
SPG,2012-02-24,128.56068420410156
SPG,2012-02-27,128.71119689941406
SPG,2012-02-28,128.22201538085938
SPG,2012-02-29,127.45060729980469
SPG,2012-03-01,128.3160858154297
SPG,2012-03-02,129.11570739746094
SPG,2012-03-05,130.2069549560547
SPG,2012-03-06,128.6359405517578
SPG,2012-03-07,130.02822875976562
SPG,2012-03-08,130.0470428466797
SPG,2012-03-09,128.36312866210938
SPG,2012-03-12,130.90310668945312
SPG,2012-03-13,132.59642028808594
SPG,2012-03-14,132.75634765625
SPG,2012-03-15,132.83160400390625
SPG,2012-03-16,133.49012756347656
SPG,2012-03-19,135.070556640625
SPG,2012-03-20,134.99530029296875
SPG,2012-03-21,135.67262268066406
SPG,2012-03-22,134.30856323242188
SPG,2012-03-23,135.10818481445312
SPG,2012-03-26,135.97366333007812
SPG,2012-03-27,136.04891967773438
SPG,2012-03-28,135.72906494140625
SPG,2012-03-29,136.15240478515625
SPG,2012-03-30,137.0460968017578
SPG,2012-04-02,138.23141479492188
SPG,2012-04-03,137.9115753173828
SPG,2012-04-04,137.02728271484375
SPG,2012-04-05,137.1495819091797
SPG,2012-04-09,136.07713317871094
SPG,2012-04-10,133.3302001953125
SPG,2012-04-11,134.86358642578125
SPG,2012-04-12,137.0931396484375
SPG,2012-04-13,136.16180419921875
SPG,2012-04-16,139.83067321777344
SPG,2012-04-17,140.65850830078125
SPG,2012-04-18,140.18814086914062
SPG,2012-04-19,139.28504943847656
SPG,2012-04-20,141.2135467529297
SPG,2012-04-23,139.81185913085938
SPG,2012-04-24,141.92849731445312
SPG,2012-04-25,143.6312255859375
SPG,2012-04-26,143.17027282714844
SPG,2012-04-27,146.12417602539062
SPG,2012-04-30,146.378173828125
SPG,2012-05-01,148.24082946777344
SPG,2012-05-02,147.685791015625
SPG,2012-05-03,146.2935028076172
SPG,2012-05-04,145.05174255371094
SPG,2012-05-07,145.8795928955078
SPG,2012-05-08,146.19943237304688
SPG,2012-05-09,145.55032348632812
SPG,2012-05-10,145.7478790283203
SPG,2012-05-11,146.82972717285156
SPG,2012-05-14,145.3057403564453
SPG,2012-05-15,144.18626403808594
SPG,2012-05-16,141.42991638183594
SPG,2012-05-17,137.6293487548828
SPG,2012-05-18,135.78550720214844
SPG,2012-05-21,138.73001098632812
SPG,2012-05-22,139.02163696289062
SPG,2012-05-23,139.14393615722656
SPG,2012-05-24,140.1975555419922
SPG,2012-05-25,139.34149169921875
SPG,2012-05-29,141.26058959960938
SPG,2012-05-30,137.51646423339844
SPG,2012-05-31,138.77703857421875
SPG,2012-06-01,135.00469970703125
SPG,2012-06-04,134.8353729248047
SPG,2012-06-05,137.49765014648438
SPG,2012-06-06,140.2822265625
SPG,2012-06-07,139.97177124023438
SPG,2012-06-08,141.6839141845703
SPG,2012-06-11,138.96519470214844
SPG,2012-06-12,140.1975555419922
SPG,2012-06-13,138.58889770507812
SPG,2012-06-14,139.46377563476562
SPG,2012-06-15,140.31044006347656
SPG,2012-06-18,140.46095275878906
SPG,2012-06-19,142.28598022460938
SPG,2012-06-20,143.25494384765625
SPG,2012-06-21,140.64910888671875
SPG,2012-06-22,141.27940368652344
SPG,2012-06-25,141.03480529785156
SPG,2012-06-26,141.55221557617188
SPG,2012-06-27,142.04139709472656
SPG,2012-06-28,142.70932006835938
SPG,2012-06-29,146.4346160888672
SPG,2012-07-02,148.71119689941406
SPG,2012-07-03,149.11570739746094
SPG,2012-07-05,147.544677734375
SPG,2012-07-06,148.07150268554688
SPG,2012-07-09,149.16275024414062
SPG,2012-07-10,147.4506072998047
SPG,2012-07-11,147.78927612304688
SPG,2012-07-12,147.6199493408203
SPG,2012-07-13,149.16275024414062
SPG,2012-07-16,149.1251220703125
SPG,2012-07-17,150.36688232421875
SPG,2012-07-18,149.82125854492188
SPG,2012-07-19,148.7582244873047
SPG,2012-07-20,147.66697692871094
SPG,2012-07-23,146.69802856445312
SPG,2012-07-24,148.2596435546875
SPG,2012-07-25,147.07432556152344
SPG,2012-07-26,149.57667541503906
SPG,2012-07-27,150.96896362304688
SPG,2012-07-30,151.5428009033203
SPG,2012-07-31,150.97836303710938
SPG,2012-08-01,151.62747192382812
SPG,2012-08-02,151.84384155273438
SPG,2012-08-03,153.36782836914062
SPG,2012-08-06,152.19190979003906
SPG,2012-08-07,149.9435577392578
SPG,2012-08-08,149.08749389648438
SPG,2012-08-09,147.7422332763672
SPG,2012-08-10,148.3537139892578
SPG,2012-08-13,147.85513305664062
SPG,2012-08-14,148.2126007080078
SPG,2012-08-15,148.37252807617188
SPG,2012-08-16,150.24459838867188
SPG,2012-08-17,150.3762969970703
SPG,2012-08-20,149.64251708984375
SPG,2012-08-21,149.11570739746094
SPG,2012-08-22,149.29444885253906
SPG,2012-08-23,147.1872100830078
SPG,2012-08-24,147.80809020996094
SPG,2012-08-27,149.3226776123047
SPG,2012-08-28,149.1909637451172
SPG,2012-08-29,148.4571990966797
SPG,2012-08-30,148.08090209960938
SPG,2012-08-31,149.29444885253906
SPG,2012-09-04,149.34149169921875
SPG,2012-09-05,148.58889770507812
SPG,2012-09-06,149.43556213378906
SPG,2012-09-07,149.6237030029297
SPG,2012-09-10,146.9520263671875
SPG,2012-09-11,148.39134216308594
SPG,2012-09-12,149.1909637451172
SPG,2012-09-13,152.0790252685547
SPG,2012-09-14,153.05738830566406
SPG,2012-09-17,153.83819580078125
SPG,2012-09-18,152.1166534423828
SPG,2012-09-19,151.14768981933594
SPG,2012-09-20,146.65098571777344
SPG,2012-09-21,146.93321228027344
SPG,2012-09-24,146.11477661132812
SPG,2012-09-25,143.35841369628906
SPG,2012-09-26,142.1824951171875
SPG,2012-09-27,142.93508911132812
SPG,2012-09-28,142.8127899169922
SPG,2012-10-01,142.2295379638672
SPG,2012-10-02,143.22671508789062
SPG,2012-10-03,143.8570098876953
SPG,2012-10-04,143.54656982421875
SPG,2012-10-05,143.65945434570312
SPG,2012-10-08,143.80996704101562
SPG,2012-10-09,143.21731567382812
SPG,2012-10-10,143.9698944091797
SPG,2012-10-11,143.97930908203125
SPG,2012-10-12,143.35841369628906
SPG,2012-10-15,144.04515075683594
SPG,2012-10-16,144.85418701171875
SPG,2012-10-17,143.79115295410156
SPG,2012-10-18,145.62559509277344
SPG,2012-10-19,144.4402618408203
SPG,2012-10-22,143.87582397460938
SPG,2012-10-23,142.06961059570312
SPG,2012-10-24,142.21072387695312
SPG,2012-10-25,142.48353576660156
SPG,2012-10-26,141.3922882080078
SPG,2012-10-31,143.1890869140625
SPG,2012-11-01,143.50894165039062
SPG,2012-11-02,146.519287109375
SPG,2012-11-05,145.5597381591797
SPG,2012-11-06,146.27468872070312
SPG,2012-11-07,146.4722442626953
SPG,2012-11-08,145.0235137939453
SPG,2012-11-09,142.9915313720703
SPG,2012-11-12,143.11383056640625
SPG,2012-11-13,142.8127899169922
SPG,2012-11-14,139.3697052001953
SPG,2012-11-15,138.0338592529297
SPG,2012-11-16,138.2126007080078
SPG,2012-11-19,140.12229919433594
SPG,2012-11-20,141.46754455566406
SPG,2012-11-21,141.3076171875
SPG,2012-11-23,142.63404846191406
SPG,2012-11-26,143.1326446533203
SPG,2012-11-27,142.06961059570312
SPG,2012-11-28,141.33584594726562
SPG,2012-11-29,142.28598022460938
SPG,2012-11-30,143.11383056640625
SPG,2012-12-03,143.7723388671875
SPG,2012-12-04,143.50894165039062
SPG,2012-12-05,143.2455291748047
SPG,2012-12-06,145.25869750976562
SPG,2012-12-07,146.4252166748047
SPG,2012-12-10,146.79209899902344
SPG,2012-12-11,147.43179321289062
SPG,2012-12-12,147.13076782226562
SPG,2012-12-13,144.86358642578125
SPG,2012-12-14,144.9200439453125
SPG,2012-12-17,146.25587463378906
SPG,2012-12-18,147.5352783203125
SPG,2012-12-19,147.12135314941406
SPG,2012-12-20,148.7017822265625
SPG,2012-12-21,148.44778442382812
SPG,2012-12-24,148.57949829101562
SPG,2012-12-26,147.65757751464844
SPG,2012-12-27,148.57008361816406
SPG,2012-12-28,146.77328491210938
SPG,2012-12-31,148.72059631347656
SPG,2013-01-02,150.32925415039062
SPG,2013-01-03,149.1251220703125
SPG,2013-01-04,149.1909637451172
SPG,2013-01-07,150.25399780273438
SPG,2013-01-08,149.7083740234375
SPG,2013-01-09,150.442138671875
SPG,2013-01-10,150.42332458496094
SPG,2013-01-11,150.49859619140625
SPG,2013-01-14,149.9906005859375
SPG,2013-01-15,150.69613647460938
SPG,2013-01-16,150.25399780273438
SPG,2013-01-17,150.42332458496094
SPG,2013-01-18,150.41392517089844
SPG,2013-01-22,151.41110229492188
SPG,2013-01-23,151.92849731445312
SPG,2013-01-24,152.5493927001953
SPG,2013-01-25,152.72813415527344
SPG,2013-01-28,153.06678771972656
SPG,2013-01-29,153.1420440673828
SPG,2013-01-30,151.81561279296875
SPG,2013-01-31,150.68673706054688
SPG,2013-02-01,152.3706512451172
SPG,2013-02-04,152.87864685058594
SPG,2013-02-05,152.173095703125
SPG,2013-02-06,152.1166534423828
SPG,2013-02-07,151.26058959960938
SPG,2013-02-08,153.11383056640625
SPG,2013-02-11,153.80996704101562
SPG,2013-02-12,153.31138610839844
SPG,2013-02-13,152.44590759277344
SPG,2013-02-14,151.05361938476562
SPG,2013-02-15,150.42332458496094
SPG,2013-02-19,150.98776245117188
SPG,2013-02-20,150.06585693359375
SPG,2013-02-21,148.65475463867188
SPG,2013-02-22,150.25399780273438
SPG,2013-02-25,148.04327392578125
SPG,2013-02-26,148.52304077148438
SPG,2013-02-27,149.7648162841797
SPG,2013-02-28,149.44496154785156
SPG,2013-03-01,150.50799560546875
SPG,2013-03-04,151.890869140625
SPG,2013-03-05,152.97271728515625
SPG,2013-03-06,152.3236083984375
SPG,2013-03-07,150.59266662597656
SPG,2013-03-08,150.5174102783203
SPG,2013-03-11,151.4581298828125
SPG,2013-03-12,150.06585693359375
SPG,2013-03-13,149.85888671875
SPG,2013-03-14,150.40451049804688
SPG,2013-03-15,150.14111328125
SPG,2013-03-18,149.3226776123047
SPG,2013-03-19,147.78927612304688
SPG,2013-03-20,149.0780792236328
SPG,2013-03-21,148.6923828125
SPG,2013-03-22,149.7083740234375
SPG,2013-03-25,149.9153289794922
SPG,2013-03-26,149.88711547851562
SPG,2013-03-27,149.7648162841797
SPG,2013-03-28,149.16275024414062
SPG,2013-04-01,149.87770080566406
SPG,2013-04-02,151.42991638183594
SPG,2013-04-03,152.39886474609375
SPG,2013-04-04,153.90403747558594
SPG,2013-04-05,156.378173828125
SPG,2013-04-08,159.0780792236328
SPG,2013-04-09,159.08749389648438
SPG,2013-04-10,160.64910888671875
SPG,2013-04-11,163.94168090820312
SPG,2013-04-12,163.36782836914062
SPG,2013-04-15,160.3386688232422
SPG,2013-04-16,164.1392364501953
SPG,2013-04-17,162.5587921142578
SPG,2013-04-18,162.6622772216797
SPG,2013-04-19,165.67262268066406
SPG,2013-04-22,165.09877014160156
SPG,2013-04-23,165.6067657470703
SPG,2013-04-24,166.35935974121094
SPG,2013-04-25,165.57855224609375
SPG,2013-04-26,165.211669921875
SPG,2013-04-29,165.5597381591797
SPG,2013-04-30,167.51646423339844
SPG,2013-05-01,166.10536193847656
SPG,2013-05-02,167.4788360595703
SPG,2013-05-03,168.80526733398438
SPG,2013-05-06,168.73941040039062
SPG,2013-05-07,168.26904296875
SPG,2013-05-08,169.6519317626953
SPG,2013-05-09,168.29727172851562
SPG,2013-05-10,168.73941040039062
SPG,2013-05-13,169.29444885253906
SPG,2013-05-14,168.6077117919922
SPG,2013-05-15,168.97459411621094
SPG,2013-05-16,167.03668212890625
SPG,2013-05-17,169.1909637451172
SPG,2013-05-20,168.3537139892578
SPG,2013-05-21,169.54844665527344
SPG,2013-05-22,165.6067657470703
SPG,2013-05-23,163.30197143554688
SPG,2013-05-24,164.12982177734375
SPG,2013-05-28,165.04232788085938
SPG,2013-05-29,161.6839141845703
SPG,2013-05-30,159.92474365234375
SPG,2013-05-31,156.5757293701172
SPG,2013-06-03,156.80149841308594
SPG,2013-06-04,155.84194946289062
SPG,2013-06-05,154.205078125
SPG,2013-06-06,156.68861389160156
SPG,2013-06-07,157.34713745117188
SPG,2013-06-10,155.47506713867188
SPG,2013-06-11,152.6058349609375
SPG,2013-06-12,150.2069549560547
SPG,2013-06-13,155.3151397705078
SPG,2013-06-14,156.20884704589844
SPG,2013-06-17,158.51364135742188
SPG,2013-06-18,157.384765625
SPG,2013-06-19,152.88804626464844
SPG,2013-06-20,145.4186248779297
SPG,2013-06-21,147.3000946044922
SPG,2013-06-24,145.794921875
SPG,2013-06-25,147.5352783203125
SPG,2013-06-26,148.8899383544922
SPG,2013-06-27,151.1571044921875
SPG,2013-06-28,148.56068420410156
SPG,2013-07-01,148.3066864013672
SPG,2013-07-02,152.9915313720703
SPG,2013-07-03,149.557861328125
SPG,2013-07-05,150.01881408691406
SPG,2013-07-08,149.78363037109375
SPG,2013-07-09,152.13546752929688
SPG,2013-07-10,151.26998901367188
SPG,2013-07-11,154.34619140625
SPG,2013-07-12,153.339599609375
SPG,2013-07-15,153.2455291748047
SPG,2013-07-16,153.339599609375
SPG,2013-07-17,153.15145874023438
SPG,2013-07-18,154.95767211914062
SPG,2013-07-19,155.18344116210938
SPG,2013-07-22,156.20884704589844
SPG,2013-07-23,156.1429901123047
SPG,2013-07-24,154.66604614257812
SPG,2013-07-25,154.08277893066406
SPG,2013-07-26,154.788330078125
SPG,2013-07-29,153.3866424560547
SPG,2013-07-30,152.13546752929688
SPG,2013-07-31,150.5738525390625
SPG,2013-08-01,149.54844665527344
SPG,2013-08-02,148.26904296875
SPG,2013-08-05,147.61053466796875
SPG,2013-08-06,147.08372497558594
SPG,2013-08-07,147.56350708007812
SPG,2013-08-08,147.08372497558594
SPG,2013-08-09,148.58889770507812
SPG,2013-08-12,147.968017578125
SPG,2013-08-13,146.0018768310547
SPG,2013-08-14,143.621826171875
SPG,2013-08-15,140.8184356689453
SPG,2013-08-16,136.68861389160156
SPG,2013-08-19,134.7318878173828
SPG,2013-08-20,137.28128051757812
SPG,2013-08-21,136.35935974121094
SPG,2013-08-22,137.685791015625
SPG,2013-08-23,138.7582244873047
SPG,2013-08-26,138.41015625
SPG,2013-08-27,137.1025390625
SPG,2013-08-28,136.660400390625
SPG,2013-08-29,137.66697692871094
SPG,2013-08-30,136.99905395507812
SPG,2013-09-03,135.8795928955078
SPG,2013-09-04,136.0018768310547
SPG,2013-09-05,134.09219360351562
SPG,2013-09-06,136.34996032714844
SPG,2013-09-09,139.64251708984375
SPG,2013-09-10,139.9153289794922
SPG,2013-09-11,140.2822265625
SPG,2013-09-12,139.5108184814453
SPG,2013-09-13,139.7177734375
SPG,2013-09-16,142.71871948242188
SPG,2013-09-17,142.455322265625
SPG,2013-09-18,145.3057403564453
SPG,2013-09-19,145.3621826171875
SPG,2013-09-20,142.05079650878906
SPG,2013-09-23,142.3236083984375
SPG,2013-09-24,141.1100616455078
SPG,2013-09-25,141.33584594726562
SPG,2013-09-26,142.30479431152344
SPG,2013-09-27,141.20413208007812
SPG,2013-09-30,139.44496154785156
SPG,2013-10-01,140.6773223876953
SPG,2013-10-02,142.6058349609375
SPG,2013-10-03,139.96237182617188
SPG,2013-10-04,140.32925415039062
SPG,2013-10-07,142.10723876953125
SPG,2013-10-08,140.2069549560547
SPG,2013-10-09,140.41392517089844
SPG,2013-10-10,143.69708251953125
SPG,2013-10-11,144.86358642578125
SPG,2013-10-14,145.17404174804688
SPG,2013-10-15,144.80714416503906
SPG,2013-10-16,147.86453247070312
SPG,2013-10-17,149.20037841796875
SPG,2013-10-18,148.6453399658203
SPG,2013-10-21,147.4788360595703
SPG,2013-10-22,150.2822265625
SPG,2013-10-23,149.38851928710938
SPG,2013-10-24,150.98776245117188
SPG,2013-10-25,150.2351837158203
SPG,2013-10-28,148.2126007080078
SPG,2013-10-29,147.3941650390625
SPG,2013-10-30,146.62277221679688
SPG,2013-10-31,145.39041137695312
SPG,2013-11-01,147.31890869140625
SPG,2013-11-04,147.80809020996094
SPG,2013-11-05,146.01129150390625
SPG,2013-11-06,146.9049835205078
SPG,2013-11-07,146.11477661132812
SPG,2013-11-08,143.94168090820312
SPG,2013-11-11,143.44308471679688
SPG,2013-11-12,140.9219207763672
SPG,2013-11-13,140.8090362548828
SPG,2013-11-14,143.0479736328125
SPG,2013-11-15,144.4308624267578
SPG,2013-11-18,143.40545654296875
SPG,2013-11-19,143.1044158935547
SPG,2013-11-20,141.1571044921875
SPG,2013-11-21,141.75917053222656
SPG,2013-11-22,140.71495056152344
SPG,2013-11-25,140.01881408691406
SPG,2013-11-26,141.23236083984375
SPG,2013-11-27,142.73753356933594
SPG,2013-11-29,140.96896362304688
SPG,2013-12-02,140.01881408691406
SPG,2013-12-03,140.0470428466797
SPG,2013-12-04,140.50799560546875
SPG,2013-12-05,141.86265563964844
SPG,2013-12-06,143.69708251953125
SPG,2013-12-09,144.62840270996094
SPG,2013-12-10,144.04515075683594
SPG,2013-12-11,141.52398681640625
SPG,2013-12-12,139.57667541503906
SPG,2013-12-13,142.64346313476562
SPG,2013-12-16,143.25494384765625
SPG,2013-12-17,143.55596923828125
SPG,2013-12-18,145.8795928955078
SPG,2013-12-19,144.8730010986328
SPG,2013-12-20,145.54092407226562
SPG,2013-12-23,144.8353729248047
SPG,2013-12-24,144.9858856201172
SPG,2013-12-26,145.08937072753906
SPG,2013-12-27,144.1392364501953
SPG,2013-12-30,144.30856323242188
SPG,2013-12-31,143.1420440673828
SPG,2014-01-02,143.07620239257812
SPG,2014-01-03,144.82595825195312
SPG,2014-01-06,145.8043212890625
SPG,2014-01-07,145.7008514404297
SPG,2014-01-08,145.20225524902344
SPG,2014-01-09,145.06114196777344
SPG,2014-01-10,146.4722442626953
SPG,2014-01-13,145.97366333007812
SPG,2014-01-14,146.98023986816406
SPG,2014-01-15,147.86453247070312
SPG,2014-01-16,148.07150268554688
SPG,2014-01-17,147.42239379882812
SPG,2014-01-21,148.55126953125
SPG,2014-01-22,148.12794494628906
SPG,2014-01-23,146.87677001953125
SPG,2014-01-24,144.1110076904297
SPG,2014-01-27,142.92567443847656
SPG,2014-01-28,143.03857421875
SPG,2014-01-29,141.6933135986328
SPG,2014-01-30,143.88522338867188
SPG,2014-01-31,145.66322326660156
SPG,2014-02-03,142.2201385498047
SPG,2014-02-04,144.31796264648438
SPG,2014-02-05,144.80714416503906
SPG,2014-02-06,146.11477661132812
SPG,2014-02-07,147.66697692871094
SPG,2014-02-10,148.95578002929688
SPG,2014-02-11,149.7648162841797
SPG,2014-02-12,148.57949829101562
SPG,2014-02-13,149.3226776123047
SPG,2014-02-14,150.69613647460938
SPG,2014-02-18,150.7714080810547
SPG,2014-02-19,150.68673706054688
SPG,2014-02-20,150.442138671875
SPG,2014-02-21,150.10348510742188
SPG,2014-02-24,150.4327392578125
SPG,2014-02-25,149.9153289794922
SPG,2014-02-26,151.51458740234375
SPG,2014-02-27,150.8748779296875
SPG,2014-02-28,151.73095703125
SPG,2014-03-03,152.34242248535156
SPG,2014-03-04,154.61900329589844
SPG,2014-03-05,154.38381958007812
SPG,2014-03-06,153.87582397460938
SPG,2014-03-07,152.1260528564453
SPG,2014-03-10,151.3640594482422
SPG,2014-03-11,152.47413635253906
SPG,2014-03-12,152.65286254882812
SPG,2014-03-13,152.15428161621094
SPG,2014-03-14,151.52398681640625
SPG,2014-03-17,153.07620239257812
SPG,2014-03-18,153.78175354003906
SPG,2014-03-19,150.17874145507812
SPG,2014-03-20,150.82785034179688
SPG,2014-03-21,151.72154235839844
SPG,2014-03-24,150.82785034179688
SPG,2014-03-25,152.314208984375
SPG,2014-03-26,150.0564422607422
SPG,2014-03-27,151.81561279296875
SPG,2014-03-28,154.1486358642578
SPG,2014-03-31,154.28033447265625
SPG,2014-04-01,155.14581298828125
SPG,2014-04-02,154.7224884033203
SPG,2014-04-03,154.64723205566406
SPG,2014-04-04,155.58795166015625
SPG,2014-04-07,157.17779541015625
SPG,2014-04-08,157.3941650390625
SPG,2014-04-09,157.50704956054688
SPG,2014-04-10,157.1589813232422
SPG,2014-04-11,156.519287109375
SPG,2014-04-14,158.1185302734375
SPG,2014-04-15,159.87770080566406
SPG,2014-04-16,161.42050170898438
SPG,2014-04-17,159.7930450439453
SPG,2014-04-21,160.5268096923828
SPG,2014-04-22,160.5268096923828
SPG,2014-04-23,160.6396942138672
SPG,2014-04-24,160.98776245117188
SPG,2014-04-25,160.45155334472656
SPG,2014-04-28,161.18531799316406
SPG,2014-04-29,162.01316833496094
SPG,2014-04-30,162.93508911132812
SPG,2014-05-01,163.35841369628906
SPG,2014-05-02,162.8127899169922
SPG,2014-05-05,163.73471069335938
SPG,2014-05-06,163.12322998046875
SPG,2014-05-07,165.3151397705078
SPG,2014-05-08,165.61618041992188
SPG,2014-05-09,165.23988342285156
SPG,2014-05-12,165.61618041992188
SPG,2014-05-13,164.24270629882812
SPG,2014-05-14,163.94168090820312
SPG,2014-05-15,164.51551818847656
SPG,2014-05-16,165.69143676757812
SPG,2014-05-19,165.10818481445312
SPG,2014-05-20,164.93885803222656
SPG,2014-05-21,164.06396484375
SPG,2014-05-22,163.7064971923828
SPG,2014-05-23,164.8730010986328
SPG,2014-05-27,166.0865478515625
SPG,2014-05-28,165.5126953125
SPG,2014-05-29,165.2899932861328
SPG,2014-05-30,166.4600067138672
SPG,2014-06-02,166.8000030517578
SPG,2014-06-03,165.8699951171875
SPG,2014-06-04,166.77000427246094
SPG,2014-06-05,169.83999633789062
SPG,2014-06-06,169.67999267578125
SPG,2014-06-09,167.0
SPG,2014-06-10,165.67999267578125
SPG,2014-06-11,164.69000244140625
SPG,2014-06-12,163.88999938964844
SPG,2014-06-13,164.13999938964844
SPG,2014-06-16,163.50999450683594
SPG,2014-06-17,164.7899932861328
SPG,2014-06-18,166.5
SPG,2014-06-19,167.27000427246094
SPG,2014-06-20,167.42999267578125
SPG,2014-06-23,166.66000366210938
SPG,2014-06-24,166.3699951171875
SPG,2014-06-25,166.0399932861328
SPG,2014-06-26,165.7899932861328
SPG,2014-06-27,167.05999755859375
SPG,2014-06-30,166.27999877929688
SPG,2014-07-01,166.8800048828125
SPG,2014-07-02,166.74000549316406
SPG,2014-07-03,166.1300048828125
SPG,2014-07-07,166.47999572753906
SPG,2014-07-08,166.7100067138672
SPG,2014-07-09,167.66000366210938
SPG,2014-07-10,168.22000122070312
SPG,2014-07-11,168.99000549316406
SPG,2014-07-14,169.41000366210938
SPG,2014-07-15,170.27000427246094
SPG,2014-07-16,170.86000061035156
SPG,2014-07-17,169.61000061035156
SPG,2014-07-18,171.02999877929688
SPG,2014-07-21,170.41000366210938
SPG,2014-07-22,171.3300018310547
SPG,2014-07-23,170.4199981689453
SPG,2014-07-24,171.30999755859375
SPG,2014-07-25,168.97000122070312
SPG,2014-07-28,170.47000122070312
SPG,2014-07-29,170.10000610351562
SPG,2014-07-30,170.16000366210938
SPG,2014-07-31,168.19000244140625
SPG,2014-08-01,167.6699981689453
SPG,2014-08-04,168.3800048828125
SPG,2014-08-05,166.36000061035156
SPG,2014-08-06,165.3000030517578
SPG,2014-08-07,165.27000427246094
SPG,2014-08-08,166.27999877929688
SPG,2014-08-11,168.0399932861328
SPG,2014-08-12,167.1300048828125
SPG,2014-08-13,168.52000427246094
SPG,2014-08-14,168.25
SPG,2014-08-15,168.85000610351562
SPG,2014-08-18,170.24000549316406
SPG,2014-08-19,169.8699951171875
SPG,2014-08-20,170.52000427246094
SPG,2014-08-21,170.4600067138672
SPG,2014-08-22,169.4199981689453
SPG,2014-08-25,169.2100067138672
SPG,2014-08-26,169.25
SPG,2014-08-27,169.50999450683594
SPG,2014-08-28,168.97999572753906
SPG,2014-08-29,170.02999877929688
SPG,2014-09-02,170.1199951171875
SPG,2014-09-03,170.7899932861328
SPG,2014-09-04,170.3000030517578
SPG,2014-09-05,173.17999267578125
SPG,2014-09-08,172.38999938964844
SPG,2014-09-09,172.44000244140625
SPG,2014-09-10,170.42999267578125
SPG,2014-09-11,169.9199981689453
SPG,2014-09-12,165.5
SPG,2014-09-15,165.5399932861328
SPG,2014-09-16,167.22000122070312
SPG,2014-09-17,167.50999450683594
SPG,2014-09-18,166.02000427246094
SPG,2014-09-19,165.74000549316406
SPG,2014-09-22,165.13999938964844
SPG,2014-09-23,164.33999633789062
SPG,2014-09-24,163.60000610351562
SPG,2014-09-25,162.7100067138672
SPG,2014-09-26,164.66000366210938
SPG,2014-09-29,164.4199981689453
SPG,2014-09-30,164.4199981689453
SPG,2014-10-01,164.91000366210938
SPG,2014-10-02,164.49000549316406
SPG,2014-10-03,165.80999755859375
SPG,2014-10-06,166.10000610351562
SPG,2014-10-07,164.3800048828125
SPG,2014-10-08,168.08999633789062
SPG,2014-10-09,168.66000366210938
SPG,2014-10-10,168.42999267578125
SPG,2014-10-13,167.47000122070312
SPG,2014-10-14,169.67999267578125
SPG,2014-10-15,165.9600067138672
SPG,2014-10-16,166.27000427246094
SPG,2014-10-17,168.4199981689453
SPG,2014-10-20,170.35000610351562
SPG,2014-10-21,172.02999877929688
SPG,2014-10-22,171.44000244140625
SPG,2014-10-23,172.44000244140625
SPG,2014-10-24,172.86000061035156
SPG,2014-10-27,174.19000244140625
SPG,2014-10-28,177.02000427246094
SPG,2014-10-29,175.97999572753906
SPG,2014-10-30,176.88999938964844
SPG,2014-10-31,179.2100067138672
SPG,2014-11-03,182.4199981689453
SPG,2014-11-04,183.02999877929688
SPG,2014-11-05,181.63999938964844
SPG,2014-11-06,180.0800018310547
SPG,2014-11-07,179.44000244140625
SPG,2014-11-10,182.27000427246094
SPG,2014-11-11,180.61000061035156
SPG,2014-11-12,178.32000732421875
SPG,2014-11-13,179.55999755859375
SPG,2014-11-14,178.02999877929688
SPG,2014-11-17,178.47999572753906
SPG,2014-11-18,179.19000244140625
SPG,2014-11-19,176.3699951171875
SPG,2014-11-20,178.8699951171875
SPG,2014-11-21,178.4499969482422
SPG,2014-11-24,178.5800018310547
SPG,2014-11-25,179.00999450683594
SPG,2014-11-26,180.69000244140625
SPG,2014-11-28,180.8000030517578
SPG,2014-12-01,180.3800048828125
SPG,2014-12-02,181.85000610351562
SPG,2014-12-03,181.60000610351562
SPG,2014-12-04,182.0500030517578
SPG,2014-12-05,180.8300018310547
SPG,2014-12-08,182.86000061035156
SPG,2014-12-09,182.22999572753906
SPG,2014-12-10,182.7100067138672
SPG,2014-12-11,182.86000061035156
SPG,2014-12-12,180.44000244140625
SPG,2014-12-15,180.32000732421875
SPG,2014-12-16,179.14999389648438
SPG,2014-12-17,182.97999572753906
SPG,2014-12-18,185.47000122070312
SPG,2014-12-19,183.52999877929688
SPG,2014-12-22,187.4600067138672
SPG,2014-12-23,186.33999633789062
SPG,2014-12-24,185.1199951171875
SPG,2014-12-26,184.6300048828125
SPG,2014-12-29,186.50999450683594
SPG,2014-12-30,185.5500030517578
SPG,2014-12-31,182.11000061035156
SPG,2015-01-02,185.33999633789062
SPG,2015-01-05,186.10000610351562
SPG,2015-01-06,191.27999877929688
SPG,2015-01-07,194.8000030517578
SPG,2015-01-08,194.52000427246094
SPG,2015-01-09,196.57000732421875
SPG,2015-01-12,196.75999450683594
SPG,2015-01-13,196.88999938964844
SPG,2015-01-14,198.6300048828125
SPG,2015-01-15,200.07000732421875
SPG,2015-01-16,200.8000030517578
SPG,2015-01-20,199.6300048828125
SPG,2015-01-21,200.22000122070312
SPG,2015-01-22,204.02999877929688
SPG,2015-01-23,203.11000061035156
SPG,2015-01-26,205.16000366210938
SPG,2015-01-27,204.67999267578125
SPG,2015-01-28,203.50999450683594
SPG,2015-01-29,204.75999450683594
SPG,2015-01-30,198.66000366210938
SPG,2015-02-02,199.41000366210938
SPG,2015-02-03,200.08999633789062
SPG,2015-02-04,201.8300018310547
SPG,2015-02-05,203.22000122070312
SPG,2015-02-06,195.0800018310547
SPG,2015-02-09,194.11000061035156
SPG,2015-02-10,194.75
SPG,2015-02-11,192.4199981689453
SPG,2015-02-12,194.72000122070312
SPG,2015-02-13,193.11000061035156
SPG,2015-02-17,192.80999755859375
SPG,2015-02-18,194.27999877929688
SPG,2015-02-19,189.80999755859375
SPG,2015-02-20,191.80999755859375
SPG,2015-02-23,193.61000061035156
SPG,2015-02-24,190.05999755859375
SPG,2015-02-25,190.47999572753906
SPG,2015-02-26,187.13999938964844
SPG,2015-02-27,190.36000061035156
SPG,2015-03-02,190.0399932861328
SPG,2015-03-03,189.61000061035156
SPG,2015-03-04,187.55999755859375
SPG,2015-03-05,187.1300048828125
SPG,2015-03-06,180.5800018310547
SPG,2015-03-09,180.44000244140625
SPG,2015-03-10,179.9199981689453
SPG,2015-03-11,179.35000610351562
SPG,2015-03-12,183.60000610351562
SPG,2015-03-13,183.97999572753906
SPG,2015-03-16,187.07000732421875
SPG,2015-03-17,186.1300048828125
SPG,2015-03-18,191.5
SPG,2015-03-19,192.10000610351562
SPG,2015-03-20,197.33999633789062
SPG,2015-03-23,197.5399932861328
SPG,2015-03-24,196.8300018310547
SPG,2015-03-25,194.14999389648438
SPG,2015-03-26,192.64999389648438
SPG,2015-03-27,194.25999450683594
SPG,2015-03-30,196.97000122070312
SPG,2015-03-31,195.63999938964844
SPG,2015-04-01,197.99000549316406
SPG,2015-04-02,199.36000061035156
SPG,2015-04-06,200.8000030517578
SPG,2015-04-07,198.2899932861328
SPG,2015-04-08,197.4600067138672
SPG,2015-04-09,193.1300048828125
SPG,2015-04-10,191.27000427246094
SPG,2015-04-13,190.3300018310547
SPG,2015-04-14,191.4199981689453
SPG,2015-04-15,190.0399932861328
SPG,2015-04-16,190.10000610351562
SPG,2015-04-17,188.25999450683594
SPG,2015-04-20,188.60000610351562
SPG,2015-04-21,188.8300018310547
SPG,2015-04-22,189.11000061035156
SPG,2015-04-23,189.05999755859375
SPG,2015-04-24,188.7100067138672
SPG,2015-04-27,189.8800048828125
SPG,2015-04-28,188.25
SPG,2015-04-29,183.10000610351562
SPG,2015-04-30,181.49000549316406
SPG,2015-05-01,184.1699981689453
SPG,2015-05-04,183.3699951171875
SPG,2015-05-05,180.4600067138672
SPG,2015-05-06,181.61000061035156
SPG,2015-05-07,183.14999389648438
SPG,2015-05-08,187.64999389648438
SPG,2015-05-11,184.1699981689453
SPG,2015-05-12,184.42999267578125
SPG,2015-05-13,181.33999633789062
SPG,2015-05-14,184.75999450683594
SPG,2015-05-15,185.61000061035156
SPG,2015-05-18,184.77999877929688
SPG,2015-05-19,184.02999877929688
SPG,2015-05-20,183.58999633789062
SPG,2015-05-21,183.5399932861328
SPG,2015-05-22,183.6199951171875
SPG,2015-05-26,182.0800018310547
SPG,2015-05-27,184.13999938964844
SPG,2015-05-28,183.82000732421875
SPG,2015-05-29,181.39999389648438
SPG,2015-06-01,183.38999938964844
SPG,2015-06-02,182.14999389648438
SPG,2015-06-03,178.92999267578125
SPG,2015-06-04,179.02999877929688
SPG,2015-06-05,176.61000061035156
SPG,2015-06-08,175.61000061035156
SPG,2015-06-09,174.5800018310547
SPG,2015-06-10,176.35000610351562
SPG,2015-06-11,177.25
SPG,2015-06-12,176.8699951171875
SPG,2015-06-15,175.8000030517578
SPG,2015-06-16,177.25999450683594
SPG,2015-06-17,179.57000732421875
SPG,2015-06-18,181.88999938964844
SPG,2015-06-19,179.47999572753906
SPG,2015-06-22,176.52999877929688
SPG,2015-06-23,175.24000549316406
SPG,2015-06-24,173.89999389648438
SPG,2015-06-25,172.36000061035156
SPG,2015-06-26,173.91000366210938
SPG,2015-06-29,171.0
SPG,2015-06-30,173.02000427246094
SPG,2015-07-01,174.75999450683594
SPG,2015-07-02,174.72000122070312
SPG,2015-07-06,175.77999877929688
SPG,2015-07-07,178.72000122070312
SPG,2015-07-08,178.33999633789062
SPG,2015-07-09,178.1199951171875
SPG,2015-07-10,178.83999633789062
SPG,2015-07-13,179.30999755859375
SPG,2015-07-14,179.99000549316406
SPG,2015-07-15,181.41000366210938
SPG,2015-07-16,183.42999267578125
SPG,2015-07-17,183.05999755859375
SPG,2015-07-20,182.92999267578125
SPG,2015-07-21,181.75999450683594
SPG,2015-07-22,182.3800048828125
SPG,2015-07-23,181.3800048828125
SPG,2015-07-24,184.64999389648438
SPG,2015-07-27,185.77000427246094
SPG,2015-07-28,186.36000061035156
SPG,2015-07-29,186.47000122070312
SPG,2015-07-30,186.13999938964844
SPG,2015-07-31,187.22000122070312
SPG,2015-08-03,188.38999938964844
SPG,2015-08-04,188.5500030517578
SPG,2015-08-05,188.6999969482422
SPG,2015-08-06,189.89999389648438
SPG,2015-08-07,191.69000244140625
SPG,2015-08-10,189.16000366210938
SPG,2015-08-11,191.5500030517578
SPG,2015-08-12,192.02000427246094
SPG,2015-08-13,190.75
SPG,2015-08-14,191.67999267578125
SPG,2015-08-17,193.5399932861328
SPG,2015-08-18,194.77999877929688
SPG,2015-08-19,193.19000244140625
SPG,2015-08-20,192.2100067138672
SPG,2015-08-21,189.97000122070312
SPG,2015-08-24,182.07000732421875
SPG,2015-08-25,177.08999633789062
SPG,2015-08-26,181.97000122070312
SPG,2015-08-27,185.72999572753906
SPG,2015-08-28,184.32000732421875
SPG,2015-08-31,179.32000732421875
SPG,2015-09-01,175.00999450683594
SPG,2015-09-02,177.1300048828125
SPG,2015-09-03,177.9199981689453
SPG,2015-09-04,174.9199981689453
SPG,2015-09-08,177.5399932861328
SPG,2015-09-09,174.60000610351562
SPG,2015-09-10,175.05999755859375
SPG,2015-09-11,179.13999938964844
SPG,2015-09-14,178.94000244140625
SPG,2015-09-15,181.0800018310547
SPG,2015-09-16,183.4199981689453
SPG,2015-09-17,184.8800048828125
SPG,2015-09-18,184.0
SPG,2015-09-21,185.7899932861328
SPG,2015-09-22,183.24000549316406
SPG,2015-09-23,183.5
SPG,2015-09-24,181.22999572753906
SPG,2015-09-25,182.7899932861328
SPG,2015-09-28,180.16000366210938
SPG,2015-09-29,182.42999267578125
SPG,2015-09-30,183.72000122070312
SPG,2015-10-01,185.89999389648438
SPG,2015-10-02,187.47999572753906
SPG,2015-10-05,191.80999755859375
SPG,2015-10-06,191.72999572753906
SPG,2015-10-07,194.22000122070312
SPG,2015-10-08,194.9499969482422
SPG,2015-10-09,195.0800018310547
SPG,2015-10-12,196.63999938964844
SPG,2015-10-13,194.9600067138672
SPG,2015-10-14,194.10000610351562
SPG,2015-10-15,197.58999633789062
SPG,2015-10-16,198.60000610351562
SPG,2015-10-19,202.58999633789062
SPG,2015-10-20,202.13999938964844
SPG,2015-10-21,203.24000549316406
SPG,2015-10-22,204.8300018310547
SPG,2015-10-23,203.0399932861328
SPG,2015-10-26,203.3699951171875
SPG,2015-10-27,206.19000244140625
SPG,2015-10-28,205.7100067138672
SPG,2015-10-29,204.38999938964844
SPG,2015-10-30,201.4600067138672
SPG,2015-11-02,205.77000427246094
SPG,2015-11-03,203.89999389648438
SPG,2015-11-04,203.74000549316406
SPG,2015-11-05,203.0
SPG,2015-11-06,194.89999389648438
SPG,2015-11-09,191.50999450683594
SPG,2015-11-10,194.4600067138672
SPG,2015-11-11,193.55999755859375
SPG,2015-11-12,191.0800018310547
SPG,2015-11-13,186.33999633789062
SPG,2015-11-16,187.63999938964844
SPG,2015-11-17,186.8300018310547
SPG,2015-11-18,190.24000549316406
SPG,2015-11-19,191.0399932861328
SPG,2015-11-20,192.22999572753906
SPG,2015-11-23,191.08999633789062
SPG,2015-11-24,187.24000549316406
SPG,2015-11-25,188.49000549316406
SPG,2015-11-27,190.0
SPG,2015-11-30,186.24000549316406
SPG,2015-12-01,188.66000366210938
SPG,2015-12-02,183.02000427246094
SPG,2015-12-03,181.69000244140625
SPG,2015-12-04,187.36000061035156
SPG,2015-12-07,187.8300018310547
SPG,2015-12-08,187.9600067138672
SPG,2015-12-09,187.25
SPG,2015-12-10,185.02999877929688
SPG,2015-12-11,184.60000610351562
SPG,2015-12-14,185.97000122070312
SPG,2015-12-15,189.6999969482422
SPG,2015-12-16,193.33999633789062
SPG,2015-12-17,193.47000122070312
SPG,2015-12-18,190.52000427246094
SPG,2015-12-21,191.83999633789062
SPG,2015-12-22,192.60000610351562
SPG,2015-12-23,194.02999877929688
SPG,2015-12-24,194.35000610351562
SPG,2015-12-28,194.0800018310547
SPG,2015-12-29,195.7899932861328
SPG,2015-12-30,195.16000366210938
SPG,2015-12-31,194.44000244140625
SPG,2016-01-04,192.33999633789062
SPG,2016-01-05,196.1699981689453
SPG,2016-01-06,195.69000244140625
SPG,2016-01-07,191.55999755859375
SPG,2016-01-08,186.10000610351562
SPG,2016-01-11,186.7100067138672
SPG,2016-01-12,185.5399932861328
SPG,2016-01-13,184.27000427246094
SPG,2016-01-14,185.66000366210938
SPG,2016-01-15,184.1699981689453
SPG,2016-01-19,186.39999389648438
SPG,2016-01-20,180.63999938964844
SPG,2016-01-21,182.6999969482422
SPG,2016-01-22,187.32000732421875
SPG,2016-01-25,185.14999389648438
SPG,2016-01-26,190.13999938964844
SPG,2016-01-27,186.0399932861328
SPG,2016-01-28,186.7899932861328
SPG,2016-01-29,186.27999877929688
SPG,2016-02-01,187.92999267578125
SPG,2016-02-02,186.11000061035156
SPG,2016-02-03,188.3000030517578
SPG,2016-02-04,187.5800018310547
SPG,2016-02-05,183.97999572753906
SPG,2016-02-08,182.47999572753906
SPG,2016-02-09,178.92999267578125
SPG,2016-02-10,181.2100067138672
SPG,2016-02-11,181.49000549316406
SPG,2016-02-12,183.52999877929688
SPG,2016-02-16,186.35000610351562
SPG,2016-02-17,187.11000061035156
SPG,2016-02-18,189.25999450683594
SPG,2016-02-19,189.4499969482422
SPG,2016-02-22,189.42999267578125
SPG,2016-02-23,189.67999267578125
SPG,2016-02-24,189.1699981689453
SPG,2016-02-25,191.94000244140625
SPG,2016-02-26,190.39999389648438
SPG,2016-02-29,189.72999572753906
SPG,2016-03-01,194.55999755859375
SPG,2016-03-02,195.2899932861328
SPG,2016-03-03,197.41000366210938
SPG,2016-03-04,198.52000427246094
SPG,2016-03-07,199.64999389648438
SPG,2016-03-08,197.69000244140625
SPG,2016-03-09,197.77000427246094
SPG,2016-03-10,198.02000427246094
SPG,2016-03-11,201.30999755859375
SPG,2016-03-14,199.08999633789062
SPG,2016-03-15,199.63999938964844
SPG,2016-03-16,200.5399932861328
SPG,2016-03-17,205.1300048828125
SPG,2016-03-18,204.9600067138672
SPG,2016-03-21,203.0
SPG,2016-03-22,202.3699951171875
SPG,2016-03-23,201.5
SPG,2016-03-24,201.44000244140625
SPG,2016-03-28,203.07000732421875
SPG,2016-03-29,206.94000244140625
SPG,2016-03-30,205.72999572753906
SPG,2016-03-31,207.69000244140625
SPG,2016-04-01,209.10000610351562
SPG,2016-04-04,208.75999450683594
SPG,2016-04-05,207.0500030517578
SPG,2016-04-06,208.66000366210938
SPG,2016-04-07,206.7899932861328
SPG,2016-04-08,207.10000610351562
SPG,2016-04-11,206.67999267578125
SPG,2016-04-12,208.11000061035156
SPG,2016-04-13,207.63999938964844
SPG,2016-04-14,207.9499969482422
SPG,2016-04-15,207.8699951171875
SPG,2016-04-18,209.07000732421875
SPG,2016-04-19,208.25999450683594
SPG,2016-04-20,203.72000122070312
SPG,2016-04-21,199.2899932861328
SPG,2016-04-22,202.13999938964844
SPG,2016-04-25,203.6699981689453
SPG,2016-04-26,203.9499969482422
SPG,2016-04-27,204.57000732421875
SPG,2016-04-28,203.66000366210938
SPG,2016-04-29,201.1699981689453
SPG,2016-05-02,204.52000427246094
SPG,2016-05-03,204.9600067138672
SPG,2016-05-04,207.6199951171875
SPG,2016-05-05,208.44000244140625
SPG,2016-05-06,210.82000732421875
SPG,2016-05-09,213.0399932861328
SPG,2016-05-10,213.9199981689453
SPG,2016-05-11,203.24000549316406
SPG,2016-05-12,204.0399932861328
SPG,2016-05-13,196.49000549316406
SPG,2016-05-16,199.3800048828125
SPG,2016-05-17,195.47000122070312
SPG,2016-05-18,193.49000549316406
SPG,2016-05-19,193.85000610351562
SPG,2016-05-20,195.1300048828125
SPG,2016-05-23,195.75
SPG,2016-05-24,197.6300048828125
SPG,2016-05-25,196.08999633789062
SPG,2016-05-26,197.1300048828125
SPG,2016-05-27,197.77000427246094
SPG,2016-05-31,197.63999938964844
SPG,2016-06-01,198.25999450683594
SPG,2016-06-02,197.39999389648438
SPG,2016-06-03,199.49000549316406
SPG,2016-06-06,198.6699981689453
SPG,2016-06-07,199.50999450683594
SPG,2016-06-08,201.4499969482422
SPG,2016-06-09,201.64999389648438
SPG,2016-06-10,200.25999450683594
SPG,2016-06-13,201.72999572753906
SPG,2016-06-14,202.82000732421875
SPG,2016-06-15,204.22000122070312
SPG,2016-06-16,206.2100067138672
SPG,2016-06-17,205.88999938964844
SPG,2016-06-20,206.9600067138672
SPG,2016-06-21,208.42999267578125
SPG,2016-06-22,208.58999633789062
SPG,2016-06-23,209.08999633789062
SPG,2016-06-24,206.5
SPG,2016-06-27,207.9499969482422
SPG,2016-06-28,213.08999633789062
SPG,2016-06-29,214.92999267578125
SPG,2016-06-30,216.89999389648438
SPG,2016-07-01,217.13999938964844
SPG,2016-07-05,220.22999572753906
SPG,2016-07-06,217.5399932861328
SPG,2016-07-07,215.58999633789062
SPG,2016-07-08,219.55999755859375
SPG,2016-07-11,221.74000549316406
SPG,2016-07-12,221.4600067138672
SPG,2016-07-13,224.24000549316406
SPG,2016-07-14,222.1699981689453
SPG,2016-07-15,222.94000244140625
SPG,2016-07-18,222.27999877929688
SPG,2016-07-19,223.02999877929688
SPG,2016-07-20,223.24000549316406
SPG,2016-07-21,224.1999969482422
SPG,2016-07-22,225.3000030517578
SPG,2016-07-25,224.47999572753906
SPG,2016-07-26,224.5
SPG,2016-07-27,221.6999969482422
SPG,2016-07-28,224.07000732421875
SPG,2016-07-29,227.0399932861328
SPG,2016-08-01,227.60000610351562
SPG,2016-08-02,223.61000061035156
SPG,2016-08-03,222.30999755859375
SPG,2016-08-04,219.6199951171875
SPG,2016-08-05,219.7100067138672
SPG,2016-08-08,219.97000122070312
SPG,2016-08-09,220.6300048828125
SPG,2016-08-10,218.97999572753906
SPG,2016-08-11,214.5500030517578
SPG,2016-08-12,215.22000122070312
SPG,2016-08-15,214.0800018310547
SPG,2016-08-16,211.57000732421875
SPG,2016-08-17,213.97000122070312
SPG,2016-08-18,214.35000610351562
SPG,2016-08-19,211.89999389648438
SPG,2016-08-22,212.49000549316406
SPG,2016-08-23,211.97000122070312
SPG,2016-08-24,214.24000549316406
SPG,2016-08-25,215.5500030517578
SPG,2016-08-26,213.75999450683594
SPG,2016-08-29,215.69000244140625
SPG,2016-08-30,215.89999389648438
SPG,2016-08-31,215.47000122070312
SPG,2016-09-01,216.02000427246094
SPG,2016-09-02,216.69000244140625
SPG,2016-09-06,218.16000366210938
SPG,2016-09-07,218.9499969482422
SPG,2016-09-08,217.08999633789062
SPG,2016-09-09,209.89999389648438
SPG,2016-09-12,212.27999877929688
SPG,2016-09-13,206.9199981689453
SPG,2016-09-14,207.77999877929688
SPG,2016-09-15,207.91000366210938
SPG,2016-09-16,208.72999572753906
SPG,2016-09-19,209.58999633789062
SPG,2016-09-20,208.69000244140625
SPG,2016-09-21,210.8699951171875
SPG,2016-09-22,213.49000549316406
SPG,2016-09-23,213.49000549316406
SPG,2016-09-26,214.75999450683594
SPG,2016-09-27,212.92999267578125
SPG,2016-09-28,212.61000061035156
SPG,2016-09-29,207.5800018310547
SPG,2016-09-30,207.00999450683594
SPG,2016-10-03,201.83999633789062
SPG,2016-10-04,198.8699951171875
SPG,2016-10-05,195.72000122070312
SPG,2016-10-06,196.47999572753906
SPG,2016-10-07,196.80999755859375
SPG,2016-10-10,197.5
SPG,2016-10-11,195.5500030517578
SPG,2016-10-12,198.9199981689453
SPG,2016-10-13,198.7899932861328
SPG,2016-10-14,196.99000549316406
SPG,2016-10-17,197.49000549316406
SPG,2016-10-18,198.44000244140625
SPG,2016-10-19,198.4600067138672
SPG,2016-10-20,197.25999450683594
SPG,2016-10-21,196.5500030517578
SPG,2016-10-24,197.00999450683594
SPG,2016-10-25,197.27000427246094
SPG,2016-10-26,188.3800048828125
SPG,2016-10-27,183.22999572753906
SPG,2016-10-28,182.8800048828125
SPG,2016-10-31,185.9600067138672
SPG,2016-11-01,183.25
SPG,2016-11-02,179.67999267578125
SPG,2016-11-03,179.3300018310547
SPG,2016-11-04,180.27999877929688
SPG,2016-11-07,181.92999267578125
SPG,2016-11-08,183.25
SPG,2016-11-09,180.77999877929688
SPG,2016-11-10,182.2899932861328
SPG,2016-11-11,182.61000061035156
SPG,2016-11-14,185.58999633789062
SPG,2016-11-15,184.22999572753906
SPG,2016-11-16,182.94000244140625
SPG,2016-11-17,180.67999267578125
SPG,2016-11-18,180.8300018310547
SPG,2016-11-21,179.67999267578125
SPG,2016-11-22,181.5800018310547
SPG,2016-11-23,180.75999450683594
SPG,2016-11-25,181.3000030517578
SPG,2016-11-28,181.3300018310547
SPG,2016-11-29,182.3000030517578
SPG,2016-11-30,179.64999389648438
SPG,2016-12-01,176.82000732421875
SPG,2016-12-02,179.36000061035156
SPG,2016-12-05,180.75999450683594
SPG,2016-12-06,180.11000061035156
SPG,2016-12-07,183.75
SPG,2016-12-08,183.66000366210938
SPG,2016-12-09,183.42999267578125
SPG,2016-12-12,186.1199951171875
SPG,2016-12-13,187.42999267578125
SPG,2016-12-14,181.27999877929688
SPG,2016-12-15,180.0
SPG,2016-12-16,181.2899932861328
SPG,2016-12-19,182.6300048828125
SPG,2016-12-20,182.97999572753906
SPG,2016-12-21,178.1699981689453
SPG,2016-12-22,176.24000549316406
SPG,2016-12-23,175.9499969482422
SPG,2016-12-27,175.9600067138672
SPG,2016-12-28,174.1999969482422
SPG,2016-12-29,175.97999572753906
SPG,2016-12-30,177.6699981689453
SPG,2017-01-03,182.6199951171875
SPG,2017-01-04,184.0800018310547
SPG,2017-01-05,184.39999389648438
SPG,2017-01-06,186.8300018310547
SPG,2017-01-09,185.91000366210938
SPG,2017-01-10,184.19000244140625
SPG,2017-01-11,181.99000549316406
SPG,2017-01-12,183.08999633789062
SPG,2017-01-13,184.00999450683594
SPG,2017-01-17,185.3300018310547
SPG,2017-01-18,186.57000732421875
SPG,2017-01-19,182.9199981689453
SPG,2017-01-20,184.52999877929688
SPG,2017-01-23,185.0
SPG,2017-01-24,184.13999938964844
SPG,2017-01-25,182.39999389648438
SPG,2017-01-26,182.08999633789062
SPG,2017-01-27,179.50999450683594
SPG,2017-01-30,177.74000549316406
SPG,2017-01-31,183.77000427246094
SPG,2017-02-01,181.52999877929688
SPG,2017-02-02,182.9600067138672
SPG,2017-02-03,185.3300018310547
SPG,2017-02-06,182.07000732421875
SPG,2017-02-07,179.05999755859375
SPG,2017-02-08,180.6199951171875
SPG,2017-02-09,181.99000549316406
SPG,2017-02-10,182.10000610351562
SPG,2017-02-13,181.6699981689453
SPG,2017-02-14,180.94000244140625
SPG,2017-02-15,178.5399932861328
SPG,2017-02-16,179.17999267578125
SPG,2017-02-17,181.08999633789062
SPG,2017-02-21,185.16000366210938
SPG,2017-02-22,184.6999969482422
SPG,2017-02-23,184.99000549316406
SPG,2017-02-24,184.2899932861328
SPG,2017-02-27,186.3300018310547
SPG,2017-02-28,184.39999389648438
SPG,2017-03-01,182.52000427246094
SPG,2017-03-02,181.13999938964844
SPG,2017-03-03,179.39999389648438
SPG,2017-03-06,178.8000030517578
SPG,2017-03-07,177.2899932861328
SPG,2017-03-08,174.69000244140625
SPG,2017-03-09,169.32000732421875
SPG,2017-03-10,168.1699981689453
SPG,2017-03-13,168.69000244140625
SPG,2017-03-14,167.22999572753906
SPG,2017-03-15,170.0
SPG,2017-03-16,169.39999389648438
SPG,2017-03-17,168.02000427246094
SPG,2017-03-20,168.11000061035156
SPG,2017-03-21,168.9600067138672
SPG,2017-03-22,165.39999389648438
SPG,2017-03-23,167.55999755859375
SPG,2017-03-24,167.9499969482422
SPG,2017-03-27,166.14999389648438
SPG,2017-03-28,168.0500030517578
SPG,2017-03-29,169.86000061035156
SPG,2017-03-30,170.0399932861328
SPG,2017-03-31,172.02999877929688
SPG,2017-04-03,174.05999755859375
SPG,2017-04-04,170.55999755859375
SPG,2017-04-05,170.2899932861328
SPG,2017-04-06,169.8000030517578
SPG,2017-04-07,169.80999755859375
SPG,2017-04-10,171.49000549316406
SPG,2017-04-11,173.35000610351562
SPG,2017-04-12,173.27999877929688
SPG,2017-04-13,173.83999633789062
SPG,2017-04-17,174.57000732421875
SPG,2017-04-18,174.72999572753906
SPG,2017-04-19,174.42999267578125
SPG,2017-04-20,174.72999572753906
SPG,2017-04-21,171.97999572753906
SPG,2017-04-24,168.94000244140625
SPG,2017-04-25,168.0399932861328
SPG,2017-04-26,165.0399932861328
SPG,2017-04-27,167.8699951171875
SPG,2017-04-28,165.25999450683594
SPG,2017-05-01,168.61000061035156
SPG,2017-05-02,168.7899932861328
SPG,2017-05-03,165.58999633789062
SPG,2017-05-04,165.4199981689453
SPG,2017-05-05,164.52000427246094
SPG,2017-05-08,162.83999633789062
SPG,2017-05-09,162.4600067138672
SPG,2017-05-10,165.64999389648438
SPG,2017-05-11,161.77999877929688
SPG,2017-05-12,157.47999572753906
SPG,2017-05-15,156.16000366210938
SPG,2017-05-16,154.1300048828125
SPG,2017-05-17,154.25999450683594
SPG,2017-05-18,154.00999450683594
SPG,2017-05-19,157.8699951171875
SPG,2017-05-22,157.60000610351562
SPG,2017-05-23,157.25
SPG,2017-05-24,159.77999877929688
SPG,2017-05-25,160.6999969482422
SPG,2017-05-26,157.25999450683594
SPG,2017-05-30,154.97999572753906
SPG,2017-05-31,154.25
SPG,2017-06-01,154.8300018310547
SPG,2017-06-02,152.63999938964844
SPG,2017-06-05,152.25999450683594
SPG,2017-06-06,153.08999633789062
SPG,2017-06-07,155.27000427246094
SPG,2017-06-08,154.57000732421875
SPG,2017-06-09,155.60000610351562
SPG,2017-06-12,159.74000549316406
SPG,2017-06-13,158.80999755859375
SPG,2017-06-14,159.63999938964844
SPG,2017-06-15,160.72999572753906
SPG,2017-06-16,160.25999450683594
SPG,2017-06-19,158.97000122070312
SPG,2017-06-20,158.97999572753906
SPG,2017-06-21,158.77999877929688
SPG,2017-06-22,159.1300048828125
SPG,2017-06-23,158.89999389648438
SPG,2017-06-26,160.4499969482422
SPG,2017-06-27,162.3699951171875
SPG,2017-06-28,163.8000030517578
SPG,2017-06-29,162.5800018310547
SPG,2017-06-30,161.75999450683594
SPG,2017-07-03,165.17999267578125
SPG,2017-07-05,158.22999572753906
SPG,2017-07-06,155.77999877929688
SPG,2017-07-07,156.63999938964844
SPG,2017-07-10,155.44000244140625
SPG,2017-07-11,153.94000244140625
SPG,2017-07-12,155.52000427246094
SPG,2017-07-13,158.0500030517578
SPG,2017-07-14,160.72999572753906
SPG,2017-07-17,162.1300048828125
SPG,2017-07-18,159.8300018310547
SPG,2017-07-19,160.27000427246094
SPG,2017-07-20,161.00999450683594
SPG,2017-07-21,160.5800018310547
SPG,2017-07-24,160.0399932861328
SPG,2017-07-25,161.57000732421875
SPG,2017-07-26,163.77000427246094
SPG,2017-07-27,166.3300018310547
SPG,2017-07-28,160.52000427246094
SPG,2017-07-31,158.5
SPG,2017-08-01,164.5800018310547
SPG,2017-08-02,161.3699951171875
SPG,2017-08-03,161.9499969482422
SPG,2017-08-04,164.52999877929688
SPG,2017-08-07,166.3699951171875
SPG,2017-08-08,164.08999633789062
SPG,2017-08-09,163.41000366210938
SPG,2017-08-10,161.14999389648438
SPG,2017-08-11,157.88999938964844
SPG,2017-08-14,160.33999633789062
SPG,2017-08-15,157.49000549316406
SPG,2017-08-16,157.9499969482422
SPG,2017-08-17,157.1999969482422
SPG,2017-08-18,153.5800018310547
SPG,2017-08-21,154.5800018310547
SPG,2017-08-22,153.22999572753906
SPG,2017-08-23,157.57000732421875
SPG,2017-08-24,156.66000366210938
SPG,2017-08-25,159.0399932861328
SPG,2017-08-28,156.8300018310547
SPG,2017-08-29,156.25
SPG,2017-08-30,157.02000427246094
SPG,2017-08-31,156.85000610351562
SPG,2017-09-01,158.19000244140625
SPG,2017-09-05,156.8800048828125
SPG,2017-09-06,158.72999572753906
SPG,2017-09-07,160.8000030517578
SPG,2017-09-08,159.55999755859375
SPG,2017-09-11,160.32000732421875
SPG,2017-09-12,157.5500030517578
SPG,2017-09-13,160.42999267578125
SPG,2017-09-14,163.75
SPG,2017-09-15,164.77000427246094
SPG,2017-09-18,161.52000427246094
SPG,2017-09-19,159.72999572753906
SPG,2017-09-20,159.89999389648438
SPG,2017-09-21,159.5800018310547
SPG,2017-09-22,158.80999755859375
SPG,2017-09-25,160.47999572753906
SPG,2017-09-26,163.50999450683594
SPG,2017-09-27,160.11000061035156
SPG,2017-09-28,161.58999633789062
SPG,2017-09-29,161.00999450683594
SPG,2017-10-02,159.69000244140625
SPG,2017-10-03,159.0399932861328
SPG,2017-10-04,159.83999633789062
SPG,2017-10-05,161.25999450683594
SPG,2017-10-06,160.24000549316406
SPG,2017-10-09,160.75999450683594
SPG,2017-10-10,162.91000366210938
SPG,2017-10-11,165.0800018310547
SPG,2017-10-12,164.5399932861328
SPG,2017-10-13,166.30999755859375
SPG,2017-10-16,165.3300018310547
SPG,2017-10-17,167.10000610351562
SPG,2017-10-18,164.49000549316406
SPG,2017-10-19,165.52000427246094
SPG,2017-10-20,164.72000122070312
SPG,2017-10-23,165.44000244140625
SPG,2017-10-24,163.8699951171875
SPG,2017-10-25,163.67999267578125
SPG,2017-10-26,163.75999450683594
SPG,2017-10-27,156.66000366210938
SPG,2017-10-30,157.74000549316406
SPG,2017-10-31,155.3300018310547
SPG,2017-11-01,157.08999633789062
SPG,2017-11-02,159.36000061035156
SPG,2017-11-03,155.0
SPG,2017-11-06,154.99000549316406
SPG,2017-11-07,159.0500030517578
SPG,2017-11-08,157.02999877929688
SPG,2017-11-09,161.25999450683594
SPG,2017-11-10,163.75
SPG,2017-11-13,160.30999755859375
SPG,2017-11-14,160.50999450683594
SPG,2017-11-15,159.3800048828125
SPG,2017-11-16,159.8699951171875
SPG,2017-11-17,161.9499969482422
SPG,2017-11-20,159.00999450683594
SPG,2017-11-21,159.14999389648438
SPG,2017-11-22,158.3300018310547
SPG,2017-11-24,158.0
SPG,2017-11-27,156.38999938964844
SPG,2017-11-28,156.1199951171875
SPG,2017-11-29,158.72999572753906
SPG,2017-11-30,161.75
SPG,2017-12-01,162.35000610351562
SPG,2017-12-04,163.6699981689453
SPG,2017-12-05,162.75
SPG,2017-12-06,162.75999450683594
SPG,2017-12-07,162.07000732421875
SPG,2017-12-08,162.25
SPG,2017-12-11,162.25999450683594
SPG,2017-12-12,166.35000610351562
SPG,2017-12-13,165.8300018310547
SPG,2017-12-14,165.6300048828125
SPG,2017-12-15,167.80999755859375
SPG,2017-12-18,169.82000732421875
SPG,2017-12-19,168.4199981689453
SPG,2017-12-20,163.97999572753906
SPG,2017-12-21,164.6999969482422
SPG,2017-12-22,167.07000732421875
SPG,2017-12-26,169.36000061035156
SPG,2017-12-27,170.77000427246094
SPG,2017-12-28,171.14999389648438
SPG,2017-12-29,171.74000549316406
SPG,2018-01-02,172.4199981689453
SPG,2018-01-03,171.6199951171875
SPG,2018-01-04,166.60000610351562
SPG,2018-01-05,168.14999389648438
SPG,2018-01-08,169.25
SPG,2018-01-09,165.52999877929688
SPG,2018-01-10,164.97999572753906
SPG,2018-01-11,164.8300018310547
SPG,2018-01-12,165.50999450683594
SPG,2018-01-16,165.0399932861328
SPG,2018-01-17,167.39999389648438
SPG,2018-01-18,164.25
SPG,2018-01-19,164.24000549316406
SPG,2018-01-22,166.10000610351562
SPG,2018-01-23,166.3300018310547
SPG,2018-01-24,166.10000610351562
SPG,2018-01-25,164.1999969482422
SPG,2018-01-26,163.7100067138672
SPG,2018-01-29,162.9199981689453
SPG,2018-01-30,162.61000061035156
SPG,2018-01-31,163.3699951171875
SPG,2018-02-01,159.64999389648438
SPG,2018-02-02,156.52000427246094
SPG,2018-02-05,155.1199951171875
SPG,2018-02-06,155.97999572753906
SPG,2018-02-07,154.86000061035156
SPG,2018-02-08,152.17999267578125
SPG,2018-02-09,157.1999969482422
SPG,2018-02-12,156.8000030517578
SPG,2018-02-13,155.49000549316406
SPG,2018-02-14,154.08999633789062
SPG,2018-02-15,156.14999389648438
SPG,2018-02-16,156.08999633789062
SPG,2018-02-20,155.58999633789062
SPG,2018-02-21,151.3000030517578
SPG,2018-02-22,154.02999877929688
SPG,2018-02-23,156.66000366210938
SPG,2018-02-26,159.07000732421875
SPG,2018-02-27,153.92999267578125
SPG,2018-02-28,153.50999450683594
SPG,2018-03-01,154.94000244140625
SPG,2018-03-02,155.52000427246094
SPG,2018-03-05,157.4600067138672
SPG,2018-03-06,157.6300048828125
SPG,2018-03-07,155.9199981689453
SPG,2018-03-08,156.27999877929688
SPG,2018-03-09,156.57000732421875
SPG,2018-03-12,156.74000549316406
SPG,2018-03-13,157.47000122070312
SPG,2018-03-14,158.49000549316406
SPG,2018-03-15,156.60000610351562
SPG,2018-03-16,157.1300048828125
SPG,2018-03-19,155.42999267578125
SPG,2018-03-20,154.5800018310547
SPG,2018-03-21,154.33999633789062
SPG,2018-03-22,152.52999877929688
SPG,2018-03-23,151.72999572753906
SPG,2018-03-26,153.32000732421875
SPG,2018-03-27,150.4600067138672
SPG,2018-03-28,155.91000366210938
SPG,2018-03-29,154.35000610351562
SPG,2018-04-02,153.0800018310547
SPG,2018-04-03,154.22999572753906
SPG,2018-04-04,156.27999877929688
SPG,2018-04-05,155.5500030517578
SPG,2018-04-06,154.10000610351562
SPG,2018-04-09,153.4199981689453
SPG,2018-04-10,154.92999267578125
SPG,2018-04-11,153.61000061035156
SPG,2018-04-12,149.9199981689453
SPG,2018-04-13,151.72999572753906
SPG,2018-04-16,152.27999877929688
SPG,2018-04-17,153.24000549316406
SPG,2018-04-18,152.5500030517578
SPG,2018-04-19,150.27999877929688
SPG,2018-04-20,147.25
SPG,2018-04-23,146.89999389648438
SPG,2018-04-24,147.8000030517578
SPG,2018-04-25,146.74000549316406
SPG,2018-04-26,150.16000366210938
SPG,2018-04-27,156.13999938964844
SPG,2018-04-30,156.33999633789062
SPG,2018-05-01,159.74000549316406
SPG,2018-05-02,159.19000244140625
SPG,2018-05-03,159.0399932861328
SPG,2018-05-04,159.33999633789062
SPG,2018-05-07,159.77000427246094
SPG,2018-05-08,158.75
SPG,2018-05-09,159.94000244140625
SPG,2018-05-10,161.22000122070312
SPG,2018-05-11,159.88999938964844
SPG,2018-05-14,158.02000427246094
SPG,2018-05-15,154.64999389648438
SPG,2018-05-16,154.30999755859375
SPG,2018-05-17,153.67999267578125
SPG,2018-05-18,154.17999267578125
SPG,2018-05-21,157.0399932861328
SPG,2018-05-22,158.22000122070312
SPG,2018-05-23,159.25999450683594
SPG,2018-05-24,158.77999877929688
SPG,2018-05-25,159.49000549316406
SPG,2018-05-29,159.75
SPG,2018-05-30,161.58999633789062
SPG,2018-05-31,160.22000122070312
SPG,2018-06-01,160.8000030517578
SPG,2018-06-04,162.6199951171875
SPG,2018-06-05,162.92999267578125
SPG,2018-06-06,165.27000427246094
SPG,2018-06-07,164.7899932861328
SPG,2018-06-08,165.3800048828125
SPG,2018-06-11,165.10000610351562
SPG,2018-06-12,166.14999389648438
SPG,2018-06-13,162.5
SPG,2018-06-14,164.0500030517578
SPG,2018-06-15,164.47999572753906
SPG,2018-06-18,165.0399932861328
SPG,2018-06-19,165.38999938964844
SPG,2018-06-20,168.0800018310547
SPG,2018-06-21,169.47999572753906
SPG,2018-06-22,172.85000610351562
SPG,2018-06-25,171.4600067138672
SPG,2018-06-26,172.39999389648438
SPG,2018-06-27,170.9199981689453
SPG,2018-06-28,171.2100067138672
SPG,2018-06-29,170.19000244140625
SPG,2018-07-02,169.67999267578125
SPG,2018-07-03,171.14999389648438
SPG,2018-07-05,172.5
SPG,2018-07-06,172.99000549316406
SPG,2018-07-09,172.13999938964844
SPG,2018-07-10,172.8300018310547
SPG,2018-07-11,171.1300048828125
SPG,2018-07-12,171.64999389648438
SPG,2018-07-13,171.69000244140625
SPG,2018-07-16,170.66000366210938
SPG,2018-07-17,170.47999572753906
SPG,2018-07-18,170.72000122070312
SPG,2018-07-19,173.9600067138672
SPG,2018-07-20,170.5
SPG,2018-07-23,170.3800048828125
SPG,2018-07-24,169.8000030517578
SPG,2018-07-25,171.1300048828125
SPG,2018-07-26,170.9199981689453
SPG,2018-07-27,168.5800018310547
SPG,2018-07-30,171.86000061035156
SPG,2018-07-31,176.2100067138672
SPG,2018-08-01,177.75
SPG,2018-08-02,176.25999450683594
SPG,2018-08-03,178.27000427246094
SPG,2018-08-06,177.08999633789062
SPG,2018-08-07,176.47999572753906
SPG,2018-08-08,176.27999877929688
SPG,2018-08-09,176.6999969482422
SPG,2018-08-10,174.3800048828125
SPG,2018-08-13,174.7899932861328
SPG,2018-08-14,175.58999633789062
SPG,2018-08-15,177.13999938964844
SPG,2018-08-16,176.7899932861328
SPG,2018-08-17,178.47999572753906
SPG,2018-08-20,181.3699951171875
SPG,2018-08-21,180.2100067138672
SPG,2018-08-22,179.3800048828125
SPG,2018-08-23,180.42999267578125
SPG,2018-08-24,180.9199981689453
SPG,2018-08-27,180.07000732421875
SPG,2018-08-28,182.44000244140625
SPG,2018-08-29,181.55999755859375
SPG,2018-08-30,181.4499969482422
SPG,2018-08-31,183.02999877929688
SPG,2018-09-04,181.8300018310547
SPG,2018-09-05,182.41000366210938
SPG,2018-09-06,184.52000427246094
SPG,2018-09-07,181.69000244140625
SPG,2018-09-10,182.08999633789062
SPG,2018-09-11,184.3000030517578
SPG,2018-09-12,184.94000244140625
SPG,2018-09-13,185.22999572753906
SPG,2018-09-14,182.5
SPG,2018-09-17,183.4600067138672
SPG,2018-09-18,181.4199981689453
SPG,2018-09-19,179.80999755859375
SPG,2018-09-20,180.11000061035156
SPG,2018-09-21,180.47999572753906
SPG,2018-09-24,176.6699981689453
SPG,2018-09-25,176.99000549316406
SPG,2018-09-26,175.30999755859375
SPG,2018-09-27,175.47000122070312
SPG,2018-09-28,176.75
SPG,2018-10-01,176.63999938964844
SPG,2018-10-02,176.0500030517578
SPG,2018-10-03,173.10000610351562
SPG,2018-10-04,169.0800018310547
SPG,2018-10-05,171.27999877929688
SPG,2018-10-08,174.91000366210938
SPG,2018-10-09,175.10000610351562
SPG,2018-10-10,172.6199951171875
SPG,2018-10-11,170.39999389648438
SPG,2018-10-12,171.17999267578125
SPG,2018-10-15,171.02000427246094
SPG,2018-10-16,174.08999633789062
SPG,2018-10-17,172.75
SPG,2018-10-18,173.11000061035156
SPG,2018-10-19,174.77000427246094
SPG,2018-10-22,171.8800048828125
SPG,2018-10-23,172.69000244140625
SPG,2018-10-24,174.00999450683594
SPG,2018-10-25,180.82000732421875
SPG,2018-10-26,179.75999450683594
SPG,2018-10-29,180.86000061035156
SPG,2018-10-30,187.75
SPG,2018-10-31,183.52000427246094
SPG,2018-11-01,181.63999938964844
SPG,2018-11-02,180.41000366210938
SPG,2018-11-05,183.14999389648438
SPG,2018-11-06,183.6300048828125
SPG,2018-11-07,187.27000427246094
SPG,2018-11-08,187.2899932861328
SPG,2018-11-09,188.69000244140625
SPG,2018-11-12,187.9199981689453
SPG,2018-11-13,188.86000061035156
SPG,2018-11-14,187.39999389648438
SPG,2018-11-15,182.4199981689453
SPG,2018-11-16,185.07000732421875
SPG,2018-11-19,186.82000732421875
SPG,2018-11-20,183.1699981689453
SPG,2018-11-21,183.02000427246094
SPG,2018-11-23,182.42999267578125
SPG,2018-11-26,180.72999572753906
SPG,2018-11-27,181.72999572753906
SPG,2018-11-28,184.3000030517578
SPG,2018-11-29,184.60000610351562
SPG,2018-11-30,185.69000244140625
SPG,2018-12-03,186.9499969482422
SPG,2018-12-04,185.02999877929688
SPG,2018-12-06,190.58999633789062
SPG,2018-12-07,188.4199981689453
SPG,2018-12-10,186.10000610351562
SPG,2018-12-11,187.4499969482422
SPG,2018-12-12,182.5
SPG,2018-12-13,184.05999755859375
SPG,2018-12-14,182.66000366210938
SPG,2018-12-17,174.97999572753906
SPG,2018-12-18,175.0
SPG,2018-12-19,171.9499969482422
SPG,2018-12-20,168.07000732421875
SPG,2018-12-21,164.8800048828125
SPG,2018-12-24,160.66000366210938
SPG,2018-12-26,166.66000366210938
SPG,2018-12-27,167.3300018310547
SPG,2018-12-28,168.10000610351562
SPG,2018-12-31,167.99000549316406
SPG,2019-01-02,165.00999450683594
SPG,2019-01-03,164.8699951171875
SPG,2019-01-04,167.3800048828125
SPG,2019-01-07,169.13999938964844
SPG,2019-01-08,173.17999267578125
SPG,2019-01-09,173.4199981689453
SPG,2019-01-10,173.35000610351562
SPG,2019-01-11,172.35000610351562
SPG,2019-01-14,170.74000549316406
SPG,2019-01-15,171.22999572753906
SPG,2019-01-16,172.88999938964844
SPG,2019-01-17,173.27000427246094
SPG,2019-01-18,173.9600067138672
SPG,2019-01-22,173.25999450683594
SPG,2019-01-23,174.1699981689453
SPG,2019-01-24,175.27000427246094
SPG,2019-01-25,177.11000061035156
SPG,2019-01-28,178.5
SPG,2019-01-29,179.1999969482422
SPG,2019-01-30,181.25
SPG,2019-01-31,182.1199951171875
SPG,2019-02-01,179.2100067138672
SPG,2019-02-04,181.8699951171875
SPG,2019-02-05,184.0
SPG,2019-02-06,183.85000610351562
SPG,2019-02-07,185.85000610351562
SPG,2019-02-08,184.10000610351562
SPG,2019-02-11,185.3000030517578
SPG,2019-02-12,184.60000610351562
SPG,2019-02-13,184.0
SPG,2019-02-14,183.75999450683594
SPG,2019-02-15,183.36000061035156
SPG,2019-02-19,182.22999572753906
SPG,2019-02-20,179.22000122070312
SPG,2019-02-21,182.14999389648438
SPG,2019-02-22,183.6300048828125
SPG,2019-02-25,183.3000030517578
SPG,2019-02-26,183.27999877929688
SPG,2019-02-27,181.24000549316406
SPG,2019-02-28,181.16000366210938
SPG,2019-03-01,175.57000732421875
SPG,2019-03-04,175.30999755859375
SPG,2019-03-05,176.39999389648438
SPG,2019-03-06,176.3800048828125
SPG,2019-03-07,175.38999938964844
SPG,2019-03-08,174.22000122070312
SPG,2019-03-11,175.8800048828125
SPG,2019-03-12,177.9199981689453
SPG,2019-03-13,178.13999938964844
SPG,2019-03-14,179.7899932861328
SPG,2019-03-15,176.08999633789062
SPG,2019-03-18,174.3300018310547
SPG,2019-03-19,173.39999389648438
SPG,2019-03-20,173.94000244140625
SPG,2019-03-21,178.17999267578125
SPG,2019-03-22,177.60000610351562
SPG,2019-03-25,177.97999572753906
SPG,2019-03-26,181.24000549316406
SPG,2019-03-27,181.11000061035156
SPG,2019-03-28,183.36000061035156
SPG,2019-03-29,182.2100067138672
SPG,2019-04-01,182.92999267578125
SPG,2019-04-02,183.2899932861328
SPG,2019-04-03,182.97000122070312
SPG,2019-04-04,183.85000610351562
SPG,2019-04-05,184.8000030517578
SPG,2019-04-08,183.47000122070312
SPG,2019-04-09,182.57000732421875
SPG,2019-04-10,184.92999267578125
SPG,2019-04-11,184.2100067138672
SPG,2019-04-12,185.52000427246094
SPG,2019-04-15,184.5
SPG,2019-04-16,177.0800018310547
SPG,2019-04-17,177.44000244140625
SPG,2019-04-18,178.05999755859375
SPG,2019-04-22,173.7100067138672
SPG,2019-04-23,176.61000061035156
SPG,2019-04-24,178.14999389648438
SPG,2019-04-25,177.85000610351562
SPG,2019-04-26,178.61000061035156
SPG,2019-04-29,175.75
SPG,2019-04-30,173.6999969482422
SPG,2019-05-01,177.75
SPG,2019-05-02,177.8000030517578
SPG,2019-05-03,179.41000366210938
SPG,2019-05-06,178.11000061035156
SPG,2019-05-07,174.02999877929688
SPG,2019-05-08,172.83999633789062
SPG,2019-05-09,173.77000427246094
SPG,2019-05-10,175.2100067138672
SPG,2019-05-13,175.0
SPG,2019-05-14,176.25
SPG,2019-05-15,177.0
SPG,2019-05-16,175.30999755859375
SPG,2019-05-17,174.4600067138672
SPG,2019-05-20,170.55999755859375
SPG,2019-05-21,172.8000030517578
SPG,2019-05-22,171.67999267578125
SPG,2019-05-23,171.47999572753906
SPG,2019-05-24,171.3300018310547
SPG,2019-05-28,168.08999633789062
SPG,2019-05-29,163.9600067138672
SPG,2019-05-30,163.0500030517578
SPG,2019-05-31,162.08999633789062
SPG,2019-06-03,161.6699981689453
SPG,2019-06-04,162.11000061035156
SPG,2019-06-05,164.9499969482422
SPG,2019-06-06,163.6300048828125
SPG,2019-06-07,163.38999938964844
SPG,2019-06-10,161.38999938964844
SPG,2019-06-11,162.6699981689453
SPG,2019-06-12,162.5500030517578
SPG,2019-06-13,163.82000732421875
SPG,2019-06-14,162.9199981689453
SPG,2019-06-17,166.5399932861328
SPG,2019-06-18,166.1300048828125
SPG,2019-06-19,165.27000427246094
SPG,2019-06-20,164.85000610351562
SPG,2019-06-21,164.08999633789062
SPG,2019-06-24,162.02999877929688
SPG,2019-06-25,161.49000549316406
SPG,2019-06-26,159.27000427246094
SPG,2019-06-27,159.92999267578125
SPG,2019-06-28,159.75999450683594
SPG,2019-07-01,158.63999938964844
SPG,2019-07-02,161.9499969482422
SPG,2019-07-03,165.02999877929688
SPG,2019-07-05,162.9600067138672
SPG,2019-07-08,164.27999877929688
SPG,2019-07-09,164.52999877929688
SPG,2019-07-10,163.8800048828125
SPG,2019-07-11,162.5500030517578
SPG,2019-07-12,162.25999450683594
SPG,2019-07-15,162.60000610351562
SPG,2019-07-16,162.02000427246094
SPG,2019-07-17,160.13999938964844
SPG,2019-07-18,159.38999938964844
SPG,2019-07-19,156.44000244140625
SPG,2019-07-22,155.1300048828125
SPG,2019-07-23,158.25
SPG,2019-07-24,159.1699981689453
SPG,2019-07-25,158.32000732421875
SPG,2019-07-26,158.3300018310547
SPG,2019-07-29,159.63999938964844
SPG,2019-07-30,160.2100067138672
SPG,2019-07-31,162.1999969482422
SPG,2019-08-01,157.47999572753906
SPG,2019-08-02,159.25
SPG,2019-08-05,154.75
SPG,2019-08-06,153.4600067138672
SPG,2019-08-07,153.52000427246094
SPG,2019-08-08,155.14999389648438
SPG,2019-08-09,154.9499969482422
SPG,2019-08-12,153.0399932861328
SPG,2019-08-13,155.36000061035156
SPG,2019-08-14,152.1199951171875
SPG,2019-08-15,147.88999938964844
SPG,2019-08-16,148.61000061035156
SPG,2019-08-19,149.9600067138672
SPG,2019-08-20,147.52000427246094
SPG,2019-08-21,147.3800048828125
SPG,2019-08-22,148.6999969482422
SPG,2019-08-23,146.02999877929688
SPG,2019-08-26,146.97999572753906
SPG,2019-08-27,145.47000122070312
SPG,2019-08-28,146.5399932861328
SPG,2019-08-29,148.22000122070312
SPG,2019-08-30,148.94000244140625
SPG,2019-09-03,149.50999450683594
SPG,2019-09-04,150.14999389648438
SPG,2019-09-05,150.05999755859375
SPG,2019-09-06,151.25
SPG,2019-09-09,158.2100067138672
SPG,2019-09-10,161.22000122070312
SPG,2019-09-11,157.8699951171875
SPG,2019-09-12,155.27000427246094
SPG,2019-09-13,153.92999267578125
SPG,2019-09-16,154.38999938964844
SPG,2019-09-17,154.1699981689453
SPG,2019-09-18,155.82000732421875
SPG,2019-09-19,154.6199951171875
SPG,2019-09-20,155.0399932861328
SPG,2019-09-23,154.9499969482422
SPG,2019-09-24,154.0
SPG,2019-09-25,153.75999450683594
SPG,2019-09-26,155.6199951171875
SPG,2019-09-27,157.9600067138672
SPG,2019-09-30,155.64999389648438
SPG,2019-10-01,152.36000061035156
SPG,2019-10-02,149.1699981689453
SPG,2019-10-03,147.5
SPG,2019-10-04,148.0
SPG,2019-10-07,148.22000122070312
SPG,2019-10-08,145.8699951171875
SPG,2019-10-09,145.97999572753906
SPG,2019-10-10,147.19000244140625
SPG,2019-10-11,148.60000610351562
SPG,2019-10-14,148.64999389648438
SPG,2019-10-15,148.88999938964844
SPG,2019-10-16,148.72000122070312
SPG,2019-10-17,148.80999755859375
SPG,2019-10-18,149.9199981689453
SPG,2019-10-21,153.1699981689453
SPG,2019-10-22,154.50999450683594
SPG,2019-10-23,154.69000244140625
SPG,2019-10-24,154.44000244140625
SPG,2019-10-25,155.55999755859375
SPG,2019-10-28,153.83999633789062
SPG,2019-10-29,152.8699951171875
SPG,2019-10-30,151.17999267578125
SPG,2019-10-31,150.67999267578125
SPG,2019-11-01,154.10000610351562
SPG,2019-11-04,158.05999755859375
SPG,2019-11-05,156.41000366210938
SPG,2019-11-06,155.0800018310547
SPG,2019-11-07,155.97000122070312
SPG,2019-11-08,154.49000549316406
SPG,2019-11-11,155.4199981689453
SPG,2019-11-12,153.60000610351562
SPG,2019-11-13,154.33999633789062
SPG,2019-11-14,153.57000732421875
SPG,2019-11-15,154.0
SPG,2019-11-18,153.7100067138672
SPG,2019-11-19,150.83999633789062
SPG,2019-11-20,148.22999572753906
SPG,2019-11-21,146.50999450683594
SPG,2019-11-22,147.6999969482422
SPG,2019-11-25,149.24000549316406
SPG,2019-11-26,150.74000549316406
SPG,2019-11-27,151.22000122070312
SPG,2019-11-29,151.2100067138672
SPG,2019-12-02,148.86000061035156
SPG,2019-12-03,148.1199951171875
SPG,2019-12-04,149.13999938964844
SPG,2019-12-05,148.5
SPG,2019-12-06,148.24000549316406
SPG,2019-12-09,149.7899932861328
SPG,2019-12-10,149.0399932861328
SPG,2019-12-11,145.39999389648438
SPG,2019-12-12,144.00999450683594
SPG,2019-12-13,144.35000610351562
SPG,2019-12-16,145.5800018310547
SPG,2019-12-17,144.66000366210938
SPG,2019-12-18,144.35000610351562
SPG,2019-12-19,145.35000610351562
SPG,2019-12-20,145.49000549316406
SPG,2019-12-23,144.97000122070312
SPG,2019-12-24,145.77000427246094
SPG,2019-12-26,146.6199951171875
SPG,2019-12-27,147.58999633789062
SPG,2019-12-30,147.58999633789062
SPG,2019-12-31,148.9600067138672
SPG,2020-01-02,145.08999633789062
SPG,2020-01-03,145.35000610351562
SPG,2020-01-06,146.11000061035156
SPG,2020-01-07,144.4499969482422
SPG,2020-01-08,145.39999389648438
SPG,2020-01-09,144.22999572753906
SPG,2020-01-10,144.7899932861328
SPG,2020-01-13,145.2899932861328
SPG,2020-01-14,147.1300048828125
SPG,2020-01-15,147.10000610351562
SPG,2020-01-16,148.5399932861328
SPG,2020-01-17,147.77000427246094
SPG,2020-01-21,149.11000061035156
SPG,2020-01-22,146.00999450683594
SPG,2020-01-23,147.25
SPG,2020-01-24,144.82000732421875
SPG,2020-01-27,141.6300048828125
SPG,2020-01-28,139.99000549316406
SPG,2020-01-29,140.02999877929688
SPG,2020-01-30,136.4499969482422
SPG,2020-01-31,133.14999389648438
SPG,2020-02-03,132.8000030517578
SPG,2020-02-04,137.2899932861328
SPG,2020-02-05,140.47000122070312
SPG,2020-02-06,140.86000061035156
SPG,2020-02-07,141.02000427246094
SPG,2020-02-10,143.05999755859375
SPG,2020-02-11,142.0800018310547
SPG,2020-02-12,139.1699981689453
SPG,2020-02-13,138.66000366210938
SPG,2020-02-14,138.9199981689453
SPG,2020-02-18,139.1699981689453
SPG,2020-02-19,137.00999450683594
SPG,2020-02-20,140.52999877929688
SPG,2020-02-21,142.25
SPG,2020-02-24,140.77999877929688
SPG,2020-02-25,135.27999877929688
SPG,2020-02-26,132.22999572753906
SPG,2020-02-27,125.80000305175781
SPG,2020-02-28,123.08000183105469
SPG,2020-03-02,127.22000122070312
SPG,2020-03-03,122.47000122070312
SPG,2020-03-04,123.48999786376953
SPG,2020-03-05,119.9000015258789
SPG,2020-03-06,119.05999755859375
SPG,2020-03-09,103.04000091552734
SPG,2020-03-10,111.44000244140625
SPG,2020-03-11,101.5
SPG,2020-03-12,83.48999786376953
SPG,2020-03-13,89.7699966430664
SPG,2020-03-16,65.79000091552734
SPG,2020-03-17,58.86000061035156
SPG,2020-03-18,44.91999816894531
SPG,2020-03-19,55.7400016784668
SPG,2020-03-20,48.13999938964844
SPG,2020-03-23,50.15999984741211
SPG,2020-03-24,54.72999954223633
SPG,2020-03-25,62.34000015258789
SPG,2020-03-26,62.099998474121094
SPG,2020-03-27,58.16999816894531
SPG,2020-03-30,56.27000045776367
SPG,2020-03-31,54.86000061035156
SPG,2020-04-01,47.040000915527344
SPG,2020-04-02,44.0099983215332
SPG,2020-04-03,46.720001220703125
SPG,2020-04-06,54.060001373291016
SPG,2020-04-07,60.880001068115234
SPG,2020-04-08,62.90999984741211
SPG,2020-04-09,68.16999816894531
SPG,2020-04-13,65.30000305175781
SPG,2020-04-14,67.75
SPG,2020-04-15,61.220001220703125
SPG,2020-04-16,53.099998474121094
SPG,2020-04-17,56.119998931884766
SPG,2020-04-20,53.83000183105469
SPG,2020-04-21,53.560001373291016
SPG,2020-04-22,52.459999084472656
SPG,2020-04-23,53.150001525878906
SPG,2020-04-24,51.4900016784668
SPG,2020-04-27,57.189998626708984
SPG,2020-04-28,63.33000183105469
SPG,2020-04-29,68.80000305175781
SPG,2020-04-30,66.7699966430664
SPG,2020-05-01,63.20000076293945
SPG,2020-05-04,63.0099983215332
SPG,2020-05-05,60.54999923706055
SPG,2020-05-06,55.7400016784668
SPG,2020-05-07,57.0
SPG,2020-05-08,58.02000045776367
SPG,2020-05-11,55.08000183105469
SPG,2020-05-12,54.540000915527344
SPG,2020-05-13,51.16999816894531
SPG,2020-05-14,51.54999923706055
SPG,2020-05-15,51.31999969482422
SPG,2020-05-18,56.90999984741211
SPG,2020-05-19,56.869998931884766
SPG,2020-05-20,55.66999816894531
SPG,2020-05-21,56.0
SPG,2020-05-22,54.59000015258789
SPG,2020-05-26,59.25
SPG,2020-05-27,63.189998626708984
SPG,2020-05-28,59.75
SPG,2020-05-29,57.70000076293945
SPG,2020-06-01,61.599998474121094
SPG,2020-06-02,63.45000076293945
SPG,2020-06-03,72.87999725341797
SPG,2020-06-04,76.7300033569336
SPG,2020-06-05,88.5999984741211
SPG,2020-06-08,95.5
SPG,2020-06-09,86.47000122070312
SPG,2020-06-10,83.01000213623047
SPG,2020-06-11,71.91999816894531
SPG,2020-06-12,75.9800033569336
SPG,2020-06-15,74.38999938964844
SPG,2020-06-16,75.5199966430664
SPG,2020-06-17,71.66999816894531
SPG,2020-06-18,70.95999908447266
SPG,2020-06-19,67.12000274658203
SPG,2020-06-22,68.55000305175781
SPG,2020-06-23,70.12999725341797
SPG,2020-06-24,65.11000061035156
SPG,2020-06-25,64.94000244140625
SPG,2020-06-26,61.900001525878906
SPG,2020-06-29,68.12999725341797
SPG,2020-06-30,68.37999725341797
SPG,2020-07-01,69.80999755859375
SPG,2020-07-02,68.80999755859375
SPG,2020-07-06,68.93000030517578
SPG,2020-07-07,65.93000030517578
SPG,2020-07-08,65.70999908447266
SPG,2020-07-09,61.02000045776367
SPG,2020-07-10,63.97999954223633
SPG,2020-07-13,63.689998626708984
SPG,2020-07-14,61.93000030517578
SPG,2020-07-15,66.58999633789062
SPG,2020-07-16,62.900001525878906
SPG,2020-07-17,62.400001525878906
SPG,2020-07-20,60.41999816894531
SPG,2020-07-21,60.95000076293945
SPG,2020-07-22,62.029998779296875
SPG,2020-07-23,61.79999923706055
SPG,2020-07-24,60.56999969482422
SPG,2020-07-27,61.959999084472656
SPG,2020-07-28,64.13999938964844
SPG,2020-07-29,65.58999633789062
SPG,2020-07-30,63.619998931884766
SPG,2020-07-31,62.349998474121094
SPG,2020-08-03,61.029998779296875
SPG,2020-08-04,62.9900016784668
SPG,2020-08-05,62.5
SPG,2020-08-06,61.20000076293945
SPG,2020-08-07,62.189998626708984
SPG,2020-08-10,65.47000122070312
SPG,2020-08-11,67.1500015258789
SPG,2020-08-12,67.83000183105469
SPG,2020-08-13,66.0199966430664
SPG,2020-08-14,68.18000030517578
SPG,2020-08-17,68.18000030517578
SPG,2020-08-18,65.12999725341797
SPG,2020-08-19,63.880001068115234
SPG,2020-08-20,64.87000274658203
SPG,2020-08-21,64.5199966430664
SPG,2020-08-24,68.5
SPG,2020-08-25,68.6500015258789
SPG,2020-08-26,66.30999755859375
SPG,2020-08-27,67.56999969482422
SPG,2020-08-28,69.83999633789062
SPG,2020-08-31,67.8499984741211
SPG,2020-09-01,67.19999694824219
SPG,2020-09-02,67.83999633789062
SPG,2020-09-03,68.0
SPG,2020-09-04,70.23999786376953
SPG,2020-09-08,70.05000305175781
SPG,2020-09-09,68.86000061035156
SPG,2020-09-10,66.19000244140625
SPG,2020-09-11,64.1500015258789
SPG,2020-09-14,67.80000305175781
SPG,2020-09-15,71.06999969482422
SPG,2020-09-16,74.12000274658203
SPG,2020-09-17,71.87999725341797
SPG,2020-09-18,69.83000183105469
SPG,2020-09-21,64.87000274658203
SPG,2020-09-22,65.11000061035156
SPG,2020-09-23,62.88999938964844
SPG,2020-09-24,62.83000183105469
SPG,2020-09-25,63.58000183105469
SPG,2020-09-28,65.79000091552734
SPG,2020-09-29,63.9900016784668
SPG,2020-09-30,64.68000030517578
SPG,2020-10-01,66.52999877929688
SPG,2020-10-02,68.19999694824219
SPG,2020-10-05,68.76000213623047
SPG,2020-10-06,69.9800033569336
SPG,2020-10-07,71.02999877929688
SPG,2020-10-08,70.06999969482422
SPG,2020-10-09,67.72000122070312
SPG,2020-10-12,68.0199966430664
SPG,2020-10-13,65.81999969482422
SPG,2020-10-14,65.72000122070312
SPG,2020-10-15,65.12000274658203
SPG,2020-10-16,64.81999969482422
SPG,2020-10-19,63.90999984741211
SPG,2020-10-20,64.45999908447266
SPG,2020-10-21,64.20999908447266
SPG,2020-10-22,66.3499984741211
SPG,2020-10-23,66.87999725341797
SPG,2020-10-26,64.68000030517578
SPG,2020-10-27,61.97999954223633
SPG,2020-10-28,60.7599983215332
SPG,2020-10-29,63.40999984741211
SPG,2020-10-30,62.810001373291016
SPG,2020-11-02,64.70999908447266
SPG,2020-11-03,64.98999786376953
SPG,2020-11-04,62.279998779296875
SPG,2020-11-05,63.470001220703125
SPG,2020-11-06,61.86000061035156
SPG,2020-11-09,79.0999984741211
SPG,2020-11-10,78.83999633789062
SPG,2020-11-11,73.41000366210938
SPG,2020-11-12,69.13999938964844
SPG,2020-11-13,74.69999694824219
SPG,2020-11-16,78.95999908447266
SPG,2020-11-17,78.95999908447266
SPG,2020-11-18,76.61000061035156
SPG,2020-11-19,80.62999725341797
SPG,2020-11-20,81.12000274658203
SPG,2020-11-23,85.41000366210938
SPG,2020-11-24,88.79000091552734
SPG,2020-11-25,87.19000244140625
SPG,2020-11-27,85.55000305175781
SPG,2020-11-30,82.56999969482422
SPG,2020-12-01,84.98999786376953
SPG,2020-12-02,87.25
SPG,2020-12-03,89.62999725341797
SPG,2020-12-04,93.91000366210938
SPG,2020-12-07,89.37000274658203
SPG,2020-12-08,90.11000061035156
SPG,2020-12-09,90.83999633789062
SPG,2020-12-10,90.44000244140625
SPG,2020-12-11,87.9000015258789
SPG,2020-12-14,87.31999969482422
SPG,2020-12-15,89.73999786376953
SPG,2020-12-16,88.27999877929688
SPG,2020-12-17,89.02999877929688
SPG,2020-12-18,85.43000030517578
SPG,2020-12-21,83.6500015258789
SPG,2020-12-22,83.72000122070312
SPG,2020-12-23,83.6500015258789
SPG,2020-12-24,84.37000274658203
SPG,2020-12-28,85.4800033569336
SPG,2020-12-29,83.29000091552734
SPG,2020-12-30,83.97000122070312
SPG,2020-12-31,85.27999877929688
SPG,2021-01-04,82.80999755859375
SPG,2021-01-05,83.16999816894531
SPG,2021-01-06,85.06999969482422
SPG,2021-01-07,85.12999725341797
SPG,2021-01-08,86.48999786376953
SPG,2021-01-11,83.13999938964844
SPG,2021-01-12,85.43000030517578
SPG,2021-01-13,88.87000274658203
SPG,2021-01-14,94.94999694824219
SPG,2021-01-15,93.0
SPG,2021-01-19,92.66999816894531
SPG,2021-01-20,95.29000091552734
SPG,2021-01-21,94.51000213623047
SPG,2021-01-22,95.48999786376953
SPG,2021-01-25,97.4800033569336
SPG,2021-01-26,99.05000305175781
SPG,2021-01-27,96.63999938964844
SPG,2021-01-28,97.51000213623047
SPG,2021-01-29,92.93000030517578
SPG,2021-02-01,92.94000244140625
SPG,2021-02-02,92.45999908447266
SPG,2021-02-03,93.37999725341797
SPG,2021-02-04,95.16000366210938
SPG,2021-02-05,96.75
SPG,2021-02-08,98.94000244140625
SPG,2021-02-09,102.55000305175781
SPG,2021-02-10,106.22000122070312
SPG,2021-02-11,109.2699966430664
SPG,2021-02-12,109.26000213623047
SPG,2021-02-16,109.9800033569336
SPG,2021-02-17,108.2300033569336
SPG,2021-02-18,106.5199966430664
SPG,2021-02-19,109.43000030517578
SPG,2021-02-22,112.7699966430664
SPG,2021-02-23,115.12000274658203
SPG,2021-02-24,119.0
SPG,2021-02-25,114.81999969482422
SPG,2021-02-26,112.91999816894531
SPG,2021-03-01,113.91999816894531
SPG,2021-03-02,111.68000030517578
SPG,2021-03-03,113.98999786376953
SPG,2021-03-04,110.11000061035156
SPG,2021-03-05,111.16999816894531
SPG,2021-03-08,111.69999694824219
SPG,2021-03-09,111.0
SPG,2021-03-10,114.30999755859375
SPG,2021-03-11,115.83999633789062
SPG,2021-03-12,117.8499984741211
SPG,2021-03-15,121.01000213623047
SPG,2021-03-16,117.19000244140625
SPG,2021-03-17,118.23999786376953
SPG,2021-03-18,116.81999969482422
SPG,2021-03-19,116.69000244140625
SPG,2021-03-22,115.25
SPG,2021-03-23,110.41000366210938
SPG,2021-03-24,109.4000015258789
SPG,2021-03-25,113.63999938964844
SPG,2021-03-26,114.66999816894531
SPG,2021-03-29,113.80999755859375
SPG,2021-03-30,115.38999938964844
SPG,2021-03-31,113.7699966430664
SPG,2021-04-01,115.19999694824219
SPG,2021-04-05,115.05000305175781
SPG,2021-04-06,116.48999786376953
SPG,2021-04-07,117.01000213623047
SPG,2021-04-08,114.33000183105469
SPG,2021-04-09,115.91000366210938
SPG,2021-04-12,114.73999786376953
SPG,2021-04-13,113.37999725341797
SPG,2021-04-14,113.76000213623047
SPG,2021-04-15,114.56999969482422
SPG,2021-04-16,117.12000274658203
SPG,2021-04-19,116.55999755859375
SPG,2021-04-20,114.26000213623047
SPG,2021-04-21,117.62999725341797
SPG,2021-04-22,115.6500015258789
SPG,2021-04-23,116.91999816894531
SPG,2021-04-26,120.16999816894531
SPG,2021-04-27,122.36000061035156
SPG,2021-04-28,123.0999984741211
SPG,2021-04-29,123.33000183105469
SPG,2021-04-30,121.73999786376953
SPG,2021-05-03,123.19999694824219
SPG,2021-05-04,121.36000061035156
SPG,2021-05-05,120.91999816894531
SPG,2021-05-06,122.91999816894531
SPG,2021-05-07,124.94000244140625
SPG,2021-05-10,126.75
SPG,2021-05-11,122.63999938964844
SPG,2021-05-12,117.62000274658203
SPG,2021-05-13,117.98999786376953
SPG,2021-05-14,122.18000030517578
SPG,2021-05-17,122.23999786376953
SPG,2021-05-18,122.56999969482422
SPG,2021-05-19,122.2699966430664
SPG,2021-05-20,122.56999969482422
SPG,2021-05-21,122.37999725341797
SPG,2021-05-24,124.63999938964844
SPG,2021-05-25,124.4000015258789
SPG,2021-05-26,126.69999694824219
SPG,2021-05-27,128.2899932861328
SPG,2021-05-28,128.49000549316406
SPG,2021-06-01,134.19000244140625
SPG,2021-06-02,135.19000244140625
SPG,2021-06-03,134.05999755859375
SPG,2021-06-04,132.27000427246094
SPG,2021-06-07,134.0
SPG,2021-06-08,135.7100067138672
SPG,2021-06-09,135.58999633789062
SPG,2021-06-10,134.5399932861328
SPG,2021-06-11,134.22999572753906
SPG,2021-06-14,133.27999877929688
SPG,2021-06-15,131.2899932861328
SPG,2021-06-16,130.72999572753906
SPG,2021-06-17,128.66000366210938
SPG,2021-06-18,125.33000183105469
SPG,2021-06-21,131.5
SPG,2021-06-22,130.25
SPG,2021-06-23,132.2100067138672
SPG,2021-06-24,130.6199951171875
SPG,2021-06-25,131.07000732421875
SPG,2021-06-28,130.1999969482422
SPG,2021-06-29,130.99000549316406
SPG,2021-06-30,130.47999572753906
SPG,2021-07-01,131.5399932861328
SPG,2021-07-02,129.6300048828125
SPG,2021-07-06,127.63999938964844
SPG,2021-07-07,125.79000091552734
SPG,2021-07-08,125.08999633789062
SPG,2021-07-09,129.69000244140625
SPG,2021-07-12,130.27000427246094
SPG,2021-07-13,126.61000061035156
SPG,2021-07-14,127.44999694824219
SPG,2021-07-15,126.54000091552734
SPG,2021-07-16,124.5
SPG,2021-07-19,117.19000244140625
SPG,2021-07-20,125.62999725341797
SPG,2021-07-21,127.93000030517578
SPG,2021-07-22,125.0999984741211
SPG,2021-07-23,124.1500015258789
SPG,2021-07-26,127.02999877929688
SPG,2021-07-27,125.87000274658203
SPG,2021-07-28,125.22000122070312
SPG,2021-07-29,125.91999816894531
SPG,2021-07-30,126.5199966430664
SPG,2021-08-02,126.31999969482422
SPG,2021-08-03,129.5399932861328
SPG,2021-08-04,128.6999969482422
SPG,2021-08-05,134.02999877929688
SPG,2021-08-06,135.1999969482422
SPG,2021-08-09,132.86000061035156
SPG,2021-08-10,132.11000061035156
SPG,2021-08-11,133.50999450683594
SPG,2021-08-12,133.85000610351562
SPG,2021-08-13,133.6699981689453
SPG,2021-08-16,130.97000122070312
SPG,2021-08-17,128.11000061035156
SPG,2021-08-18,128.0
SPG,2021-08-19,128.4600067138672
SPG,2021-08-20,128.77000427246094
SPG,2021-08-23,129.4600067138672
SPG,2021-08-24,132.55999755859375
SPG,2021-08-25,132.5399932861328
SPG,2021-08-26,131.0399932861328
SPG,2021-08-27,133.69000244140625
SPG,2021-08-30,133.41000366210938
SPG,2021-08-31,134.4499969482422
SPG,2021-09-01,135.80999755859375
SPG,2021-09-02,136.4199981689453
SPG,2021-09-03,135.75
SPG,2021-09-07,134.5800018310547
SPG,2021-09-08,132.13999938964844
SPG,2021-09-09,130.63999938964844
SPG,2021-09-10,127.9000015258789
SPG,2021-09-13,131.1199951171875
SPG,2021-09-14,129.55999755859375
SPG,2021-09-15,131.14999389648438
SPG,2021-09-16,132.6699981689453
SPG,2021-09-17,131.27000427246094
SPG,2021-09-20,129.52000427246094
SPG,2021-09-21,130.3800048828125
SPG,2021-09-22,133.63999938964844
SPG,2021-09-23,135.1199951171875
SPG,2021-09-24,133.85000610351562
SPG,2021-09-27,134.14999389648438
SPG,2021-09-28,133.7100067138672
SPG,2021-09-29,133.85000610351562
SPG,2021-09-30,129.97000122070312
SPG,2021-10-01,133.13999938964844
SPG,2021-10-04,132.25
SPG,2021-10-05,131.38999938964844
SPG,2021-10-06,132.61000061035156
SPG,2021-10-07,134.00999450683594
SPG,2021-10-08,132.0800018310547
SPG,2021-10-11,132.6199951171875
SPG,2021-10-12,134.77000427246094
SPG,2021-10-13,137.14999389648438
SPG,2021-10-14,139.3300018310547
SPG,2021-10-15,140.22000122070312
SPG,2021-10-18,144.52999877929688
SPG,2021-10-19,142.83999633789062
SPG,2021-10-20,144.9600067138672
SPG,2021-10-21,143.9600067138672
SPG,2021-10-22,145.13999938964844
SPG,2021-10-25,146.8300018310547
SPG,2021-10-26,146.3699951171875
SPG,2021-10-27,143.92999267578125
SPG,2021-10-28,147.1199951171875
SPG,2021-10-29,146.5800018310547
SPG,2021-11-01,149.36000061035156
SPG,2021-11-02,158.99000549316406
SPG,2021-11-03,166.24000549316406
SPG,2021-11-04,165.7100067138672
SPG,2021-11-05,170.5
SPG,2021-11-08,167.38999938964844
SPG,2021-11-09,167.49000549316406
SPG,2021-11-10,163.97000122070312
SPG,2021-11-11,165.44000244140625
SPG,2021-11-12,164.8000030517578
SPG,2021-11-15,166.2899932861328
SPG,2021-11-16,164.8699951171875
SPG,2021-11-17,167.49000549316406
SPG,2021-11-18,169.3800048828125
SPG,2021-11-19,166.74000549316406
SPG,2021-11-22,167.99000549316406
SPG,2021-11-23,169.02999877929688
SPG,2021-11-24,169.02999877929688
SPG,2021-11-26,160.47999572753906
SPG,2021-11-29,159.94000244140625
SPG,2021-11-30,152.83999633789062
SPG,2021-12-01,147.72000122070312
SPG,2021-12-02,151.86000061035156
SPG,2021-12-03,149.19000244140625
SPG,2021-12-06,152.60000610351562
SPG,2021-12-07,156.25
SPG,2021-12-08,157.4499969482422
SPG,2021-12-09,152.24000549316406
SPG,2021-12-10,152.4199981689453
SPG,2021-12-13,151.10000610351562
SPG,2021-12-14,150.92999267578125
SPG,2021-12-15,152.0399932861328
SPG,2021-12-16,151.66000366210938
SPG,2021-12-17,150.72999572753906
SPG,2021-12-20,146.27000427246094
SPG,2021-12-21,154.47000122070312
SPG,2021-12-22,155.52999877929688
SPG,2021-12-23,155.4600067138672
SPG,2021-12-27,158.42999267578125
SPG,2021-12-28,157.77000427246094
SPG,2021-12-29,158.75999450683594
SPG,2021-12-30,160.0399932861328
SPG,2021-12-31,159.77000427246094
SPG,2022-01-03,160.3000030517578
SPG,2022-01-04,162.97999572753906
SPG,2022-01-05,161.02999877929688
SPG,2022-01-06,163.16000366210938
SPG,2022-01-07,161.27000427246094
SPG,2022-01-10,160.8800048828125
SPG,2022-01-11,161.8300018310547
SPG,2022-01-12,161.92999267578125
SPG,2022-01-13,162.99000549316406
SPG,2022-01-14,155.6999969482422
SPG,2022-01-18,153.88999938964844
SPG,2022-01-19,148.58999633789062
SPG,2022-01-20,147.42999267578125
SPG,2022-01-21,146.9600067138672
SPG,2022-01-24,146.10000610351562
SPG,2022-01-25,146.77999877929688
SPG,2022-01-26,145.5800018310547
SPG,2022-01-27,143.88999938964844
SPG,2022-01-28,146.39999389648438
SPG,2022-01-31,147.1999969482422
SPG,2022-02-01,147.36000061035156
SPG,2022-02-02,149.5500030517578
SPG,2022-02-03,145.55999755859375
SPG,2022-02-04,145.17999267578125
SPG,2022-02-07,148.9199981689453
SPG,2022-02-08,142.0399932861328
SPG,2022-02-09,143.08999633789062
SPG,2022-02-10,143.97999572753906
SPG,2022-02-11,141.8300018310547
SPG,2022-02-14,139.89999389648438
SPG,2022-02-15,141.32000732421875
SPG,2022-02-16,143.86000061035156
SPG,2022-02-17,143.6699981689453
SPG,2022-02-18,140.9499969482422
SPG,2022-02-22,138.0500030517578
SPG,2022-02-23,134.07000732421875
SPG,2022-02-24,137.82000732421875
SPG,2022-02-25,139.6999969482422
SPG,2022-02-28,137.55999755859375
SPG,2022-03-01,134.60000610351562
SPG,2022-03-02,138.77000427246094
SPG,2022-03-03,139.41000366210938
SPG,2022-03-04,136.88999938964844
SPG,2022-03-07,128.27000427246094
SPG,2022-03-08,131.38999938964844
SPG,2022-03-09,132.57000732421875
SPG,2022-03-10,132.61000061035156
SPG,2022-03-11,130.0500030517578
SPG,2022-03-14,128.19000244140625
SPG,2022-03-15,128.8800048828125
SPG,2022-03-16,131.3300018310547
SPG,2022-03-17,131.64999389648438
SPG,2022-03-18,130.83999633789062
SPG,2022-03-21,129.05999755859375
SPG,2022-03-22,132.83999633789062
SPG,2022-03-23,130.00999450683594
SPG,2022-03-24,130.1300048828125
SPG,2022-03-25,130.1699981689453
SPG,2022-03-28,131.75
SPG,2022-03-29,138.0800018310547
SPG,2022-03-30,134.7899932861328
SPG,2022-03-31,131.55999755859375
SPG,2022-04-01,133.0
SPG,2022-04-04,134.52999877929688
SPG,2022-04-05,130.5800018310547
SPG,2022-04-06,127.86000061035156
SPG,2022-04-07,125.51000213623047
SPG,2022-04-08,127.47000122070312
SPG,2022-04-11,126.77999877929688
SPG,2022-04-12,126.18000030517578
SPG,2022-04-13,127.58000183105469
SPG,2022-04-14,127.87999725341797
SPG,2022-04-18,127.88999938964844
SPG,2022-04-19,131.32000732421875
SPG,2022-04-20,132.58999633789062
SPG,2022-04-21,130.85000610351562
SPG,2022-04-22,125.87999725341797
SPG,2022-04-25,126.29000091552734
SPG,2022-04-26,124.12999725341797
SPG,2022-04-27,122.12999725341797
SPG,2022-04-28,124.41000366210938
SPG,2022-04-29,118.0
SPG,2022-05-02,116.83999633789062
SPG,2022-05-03,120.87000274658203
SPG,2022-05-04,124.58000183105469
SPG,2022-05-05,122.33999633789062
SPG,2022-05-06,121.41999816894531
SPG,2022-05-09,118.19000244140625
SPG,2022-05-10,119.06999969482422
SPG,2022-05-11,113.01000213623047
SPG,2022-05-12,115.62000274658203
SPG,2022-05-13,116.77999877929688
SPG,2022-05-16,116.87000274658203
SPG,2022-05-17,120.76000213623047
SPG,2022-05-18,113.66999816894531
SPG,2022-05-19,110.04000091552734
SPG,2022-05-20,108.83999633789062
SPG,2022-05-23,107.7699966430664
SPG,2022-05-24,107.8499984741211
SPG,2022-05-25,109.19000244140625
SPG,2022-05-26,112.02999877929688
SPG,2022-05-27,113.7300033569336
SPG,2022-05-31,114.6500015258789
SPG,2022-06-01,111.16999816894531
SPG,2022-06-02,112.31999969482422
SPG,2022-06-03,109.94999694824219
SPG,2022-06-06,109.62000274658203
SPG,2022-06-07,112.27999877929688
SPG,2022-06-08,107.87000274658203
SPG,2022-06-09,103.87000274658203
SPG,2022-06-10,101.26000213623047
SPG,2022-06-13,97.1500015258789
SPG,2022-06-14,96.51000213623047
SPG,2022-06-15,97.5
SPG,2022-06-16,94.62000274658203
SPG,2022-06-17,95.69000244140625
SPG,2022-06-21,96.58999633789062
SPG,2022-06-22,95.94999694824219
SPG,2022-06-23,96.69999694824219
SPG,2022-06-24,99.62000274658203
SPG,2022-06-27,100.12000274658203
SPG,2022-06-28,99.25
SPG,2022-06-29,97.26000213623047
SPG,2022-06-30,94.91999816894531
SPG,2022-07-01,95.68000030517578
SPG,2022-07-05,97.56999969482422
SPG,2022-07-06,96.41999816894531
SPG,2022-07-07,97.87999725341797
SPG,2022-07-08,97.69000244140625
SPG,2022-07-11,97.22000122070312
SPG,2022-07-12,97.5999984741211
SPG,2022-07-13,95.55999755859375
SPG,2022-07-14,94.0
SPG,2022-07-15,96.36000061035156
SPG,2022-07-18,98.63999938964844
SPG,2022-07-19,102.2699966430664
SPG,2022-07-20,103.44999694824219
SPG,2022-07-21,104.23999786376953
SPG,2022-07-22,103.68000030517578
SPG,2022-07-25,104.02999877929688
SPG,2022-07-26,102.58000183105469
SPG,2022-07-27,104.12000274658203
SPG,2022-07-28,107.45999908447266
SPG,2022-07-29,108.63999938964844
SPG,2022-08-01,108.62999725341797
SPG,2022-08-02,105.4800033569336
SPG,2022-08-03,106.93000030517578
SPG,2022-08-04,105.81999969482422
SPG,2022-08-05,106.5
SPG,2022-08-08,108.83999633789062
SPG,2022-08-09,108.01000213623047
SPG,2022-08-10,111.37999725341797
SPG,2022-08-11,114.06999969482422
SPG,2022-08-12,115.8499984741211
SPG,2022-08-15,113.25
SPG,2022-08-16,114.5199966430664
SPG,2022-08-17,112.83999633789062
SPG,2022-08-18,113.33000183105469
SPG,2022-08-19,111.01000213623047
SPG,2022-08-22,106.73999786376953
SPG,2022-08-23,106.83999633789062
SPG,2022-08-24,106.68000030517578
SPG,2022-08-25,108.23999786376953
SPG,2022-08-26,104.8499984741211
SPG,2022-08-29,103.6500015258789
SPG,2022-08-30,103.79000091552734
SPG,2022-08-31,101.9800033569336
SPG,2022-09-01,101.33000183105469
SPG,2022-09-02,100.52999877929688
SPG,2022-09-06,101.04000091552734
SPG,2022-09-07,103.45999908447266
SPG,2022-09-08,102.54000091552734
SPG,2022-09-09,103.7699966430664
SPG,2022-09-12,105.25
SPG,2022-09-13,100.41000366210938
SPG,2022-09-14,100.02999877929688
SPG,2022-09-15,99.54000091552734
SPG,2022-09-16,99.69999694824219
SPG,2022-09-19,100.27999877929688
SPG,2022-09-20,98.31999969482422
SPG,2022-09-21,95.6500015258789
SPG,2022-09-22,92.18000030517578
SPG,2022-09-23,90.18000030517578
SPG,2022-09-26,87.36000061035156
SPG,2022-09-27,89.02999877929688
SPG,2022-09-28,92.52999877929688
SPG,2022-09-29,89.12999725341797
SPG,2022-09-30,89.75
SPG,2022-10-03,90.9800033569336
SPG,2022-10-04,95.87000274658203
SPG,2022-10-05,95.7699966430664
SPG,2022-10-06,94.68000030517578
SPG,2022-10-07,92.54000091552734
SPG,2022-10-10,92.52999877929688
SPG,2022-10-11,94.81999969482422
SPG,2022-10-12,93.68000030517578
SPG,2022-10-13,95.83000183105469
SPG,2022-10-14,95.86000061035156
SPG,2022-10-17,99.1500015258789
SPG,2022-10-18,98.66000366210938
SPG,2022-10-19,98.02999877929688
SPG,2022-10-20,98.30999755859375
SPG,2022-10-21,101.04000091552734
SPG,2022-10-24,102.38999938964844
SPG,2022-10-25,105.83999633789062
SPG,2022-10-26,105.52999877929688
SPG,2022-10-27,106.38999938964844
SPG,2022-10-28,108.95999908447266
SPG,2022-10-31,108.9800033569336
SPG,2022-11-01,113.83999633789062
SPG,2022-11-02,111.61000061035156
SPG,2022-11-03,112.58000183105469
SPG,2022-11-04,115.56999969482422
SPG,2022-11-07,116.87000274658203
SPG,2022-11-08,115.41999816894531
SPG,2022-11-09,112.91999816894531
SPG,2022-11-10,120.04000091552734
SPG,2022-11-11,120.19999694824219
SPG,2022-11-14,117.52999877929688
SPG,2022-11-15,120.16000366210938
SPG,2022-11-16,115.58999633789062
SPG,2022-11-17,115.79000091552734
SPG,2022-11-18,117.9000015258789
SPG,2022-11-21,117.18000030517578
SPG,2022-11-22,119.37999725341797
SPG,2022-11-23,119.61000061035156
SPG,2022-11-25,120.69999694824219
SPG,2022-11-28,115.76000213623047
SPG,2022-11-29,117.45999908447266
SPG,2022-11-30,119.44000244140625
SPG,2022-12-01,119.01000213623047
SPG,2022-12-02,119.33999633789062
SPG,2022-12-05,117.69000244140625
SPG,2022-12-06,118.26000213623047
SPG,2022-12-07,119.05000305175781
SPG,2022-12-08,117.12000274658203
SPG,2022-12-09,116.75
SPG,2022-12-12,118.62000274658203
SPG,2022-12-13,120.23999786376953
SPG,2022-12-14,119.70999908447266
SPG,2022-12-15,118.20999908447266
SPG,2022-12-16,116.31999969482422
SPG,2022-12-19,115.62000274658203
SPG,2022-12-20,115.66000366210938
SPG,2022-12-21,116.55000305175781
SPG,2022-12-22,116.36000061035156
SPG,2022-12-23,117.91000366210938
SPG,2022-12-27,118.0999984741211
SPG,2022-12-28,115.05999755859375
SPG,2022-12-29,117.31999969482422
SPG,2022-12-30,117.4800033569336
SPG,2023-01-03,117.54000091552734
SPG,2023-01-04,121.16000366210938
SPG,2023-01-05,117.41999816894531
SPG,2023-01-06,118.87000274658203
SPG,2023-01-09,118.31999969482422
SPG,2023-01-10,116.8499984741211
SPG,2023-01-11,121.36000061035156
SPG,2023-01-12,125.98999786376953
SPG,2023-01-13,125.56999969482422
SPG,2023-01-17,125.0199966430664
SPG,2023-01-18,122.25
SPG,2023-01-19,120.93000030517578
SPG,2023-01-20,123.6500015258789
SPG,2023-01-23,124.97000122070312
SPG,2023-01-24,125.44999694824219
SPG,2023-01-25,125.19000244140625
SPG,2023-01-26,126.33000183105469
SPG,2023-01-27,128.61000061035156
SPG,2023-01-30,125.94999694824219
SPG,2023-01-31,128.4600067138672
SPG,2023-02-01,128.92999267578125
SPG,2023-02-02,131.7899932861328
SPG,2023-02-03,129.80999755859375
SPG,2023-02-06,128.63999938964844
SPG,2023-02-07,125.9000015258789
SPG,2023-02-08,124.23999786376953
SPG,2023-02-09,124.41000366210938
SPG,2023-02-10,124.3499984741211
SPG,2023-02-13,125.77999877929688
SPG,2023-02-14,125.41000366210938
SPG,2023-02-15,125.5199966430664
SPG,2023-02-16,124.3499984741211
SPG,2023-02-17,123.66000366210938
SPG,2023-02-21,120.62000274658203
SPG,2023-02-22,121.0999984741211
SPG,2023-02-23,122.30000305175781
SPG,2023-02-24,121.83000183105469
SPG,2023-02-27,122.51000213623047
SPG,2023-02-28,122.08999633789062
SPG,2023-03-01,121.25
SPG,2023-03-02,122.8499984741211
SPG,2023-03-03,124.08000183105469
SPG,2023-03-06,123.8499984741211
SPG,2023-03-07,120.61000061035156
SPG,2023-03-08,122.18000030517578
SPG,2023-03-09,117.30000305175781
SPG,2023-03-10,111.5
SPG,2023-03-13,111.41999816894531
SPG,2023-03-14,112.19999694824219
SPG,2023-03-15,109.69000244140625
SPG,2023-03-16,109.19999694824219
SPG,2023-03-17,104.30999755859375
SPG,2023-03-20,107.12000274658203
SPG,2023-03-21,109.12000274658203
SPG,2023-03-22,104.30999755859375
SPG,2023-03-23,102.37999725341797
SPG,2023-03-24,103.4800033569336
SPG,2023-03-27,103.30000305175781
SPG,2023-03-28,104.1500015258789
SPG,2023-03-29,106.58999633789062
SPG,2023-03-30,107.55999755859375
SPG,2023-03-31,111.97000122070312
SPG,2023-04-03,112.41999816894531
SPG,2023-04-04,111.30999755859375
SPG,2023-04-05,109.94999694824219
SPG,2023-04-06,109.7699966430664
SPG,2023-04-10,109.55999755859375
SPG,2023-04-11,110.16000366210938
SPG,2023-04-12,109.51000213623047
SPG,2023-04-13,108.94000244140625
SPG,2023-04-14,107.55999755859375
SPG,2023-04-17,111.3499984741211
SPG,2023-04-18,111.30000305175781
SPG,2023-04-19,112.05999755859375
SPG,2023-04-20,110.7699966430664
SPG,2023-04-21,110.66000366210938
SPG,2023-04-24,110.2300033569336
SPG,2023-04-25,109.22000122070312
SPG,2023-04-26,108.33999633789062
SPG,2023-04-27,110.5999984741211
SPG,2023-04-28,113.31999969482422
SPG,2023-05-01,113.48999786376953
SPG,2023-05-02,112.05000305175781
SPG,2023-05-03,107.58999633789062
SPG,2023-05-04,107.8499984741211
SPG,2023-05-05,109.55000305175781
SPG,2023-05-08,108.0
SPG,2023-05-09,106.48999786376953