va-project/scraper/Companies_Data/SPG_Data/SPG_price_history.csv

1	symbol	date	Closing Price
2	SPG	1993-12-14	20.88321876525879
3	SPG	1993-12-15	20.88321876525879
4	SPG	1993-12-16	20.88321876525879
5	SPG	1993-12-17	20.767200469970703
6	SPG	1993-12-20	20.88321876525879
7	SPG	1993-12-21	20.767200469970703
8	SPG	1993-12-22	20.88321876525879
9	SPG	1993-12-23	20.88321876525879
10	SPG	1993-12-27	20.767200469970703
11	SPG	1993-12-28	20.88321876525879
12	SPG	1993-12-29	20.88321876525879
13	SPG	1993-12-30	20.88321876525879
14	SPG	1993-12-31	20.999237060546875
15	SPG	1994-01-03	20.88321876525879
16	SPG	1994-01-04	20.999237060546875
17	SPG	1994-01-05	20.88321876525879
18	SPG	1994-01-06	20.88321876525879
19	SPG	1994-01-07	21.11525535583496
20	SPG	1994-01-10	21.3472900390625
21	SPG	1994-01-11	21.579326629638672
22	SPG	1994-01-12	21.579326629638672
23	SPG	1994-01-13	21.927379608154297
24	SPG	1994-01-14	21.81136131286621
25	SPG	1994-01-17	21.81136131286621
26	SPG	1994-01-18	21.927379608154297
27	SPG	1994-01-19	21.81136131286621
28	SPG	1994-01-20	21.927379608154297
29	SPG	1994-01-21	21.927379608154297
30	SPG	1994-01-24	21.695344924926758
31	SPG	1994-01-25	21.927379608154297
32	SPG	1994-01-26	22.275432586669922
33	SPG	1994-01-27	22.739505767822266
34	SPG	1994-01-28	22.85552215576172
35	SPG	1994-01-31	22.739505767822266
36	SPG	1994-02-01	23.203577041625977
37	SPG	1994-02-02	23.08755874633789
38	SPG	1994-02-03	23.08755874633789
39	SPG	1994-02-04	22.62348747253418
40	SPG	1994-02-07	22.739505767822266
41	SPG	1994-02-08	23.203577041625977
42	SPG	1994-02-09	22.971540451049805
43	SPG	1994-02-10	22.85552215576172
44	SPG	1994-02-11	23.435611724853516
45	SPG	1994-02-14	23.783666610717773
46	SPG	1994-02-15	23.5516300201416
47	SPG	1994-02-16	23.783666610717773
48	SPG	1994-02-17	24.015701293945312
49	SPG	1994-02-18	24.015701293945312
50	SPG	1994-02-22	24.1317195892334
51	SPG	1994-02-23	24.479772567749023
52	SPG	1994-02-24	24.711809158325195
53	SPG	1994-02-25	24.59579086303711
54	SPG	1994-02-28	23.89968490600586
55	SPG	1994-03-01	24.247737884521484
56	SPG	1994-03-02	24.363754272460938
57	SPG	1994-03-03	24.1317195892334
58	SPG	1994-03-04	24.1317195892334
59	SPG	1994-03-07	24.59579086303711
60	SPG	1994-03-08	24.479772567749023
61	SPG	1994-03-09	24.59579086303711
62	SPG	1994-03-10	24.59579086303711
63	SPG	1994-03-11	25.05986213684082
64	SPG	1994-03-14	25.175880432128906
65	SPG	1994-03-15	25.291898727416992
66	SPG	1994-03-16	25.52393341064453
67	SPG	1994-03-17	24.82782745361328
68	SPG	1994-03-18	25.639951705932617
69	SPG	1994-03-21	25.52393341064453
70	SPG	1994-03-22	25.52393341064453
71	SPG	1994-03-23	25.988006591796875
72	SPG	1994-03-24	25.755970001220703
73	SPG	1994-03-25	25.755970001220703
74	SPG	1994-03-28	24.711809158325195
75	SPG	1994-03-29	24.015701293945312
76	SPG	1994-03-30	24.015701293945312
77	SPG	1994-03-31	23.783666610717773
78	SPG	1994-04-04	23.203577041625977
79	SPG	1994-04-05	23.783666610717773
80	SPG	1994-04-06	24.1317195892334
81	SPG	1994-04-07	24.015701293945312
82	SPG	1994-04-08	24.015701293945312
83	SPG	1994-04-11	24.015701293945312
84	SPG	1994-04-12	24.015701293945312
85	SPG	1994-04-13	23.89968490600586
86	SPG	1994-04-14	24.363754272460938
87	SPG	1994-04-15	23.89968490600586
88	SPG	1994-04-18	24.1317195892334
89	SPG	1994-04-19	24.015701293945312
90	SPG	1994-04-20	23.89968490600586
91	SPG	1994-04-21	23.89968490600586
92	SPG	1994-04-22	23.667648315429688
93	SPG	1994-04-25	23.783666610717773
94	SPG	1994-04-26	23.783666610717773
95	SPG	1994-04-28	24.015701293945312
96	SPG	1994-04-29	24.82782745361328
97	SPG	1994-05-02	25.291898727416992
98	SPG	1994-05-03	24.82782745361328
99	SPG	1994-05-04	24.59579086303711
100	SPG	1994-05-05	25.291898727416992
101	SPG	1994-05-06	25.52393341064453
102	SPG	1994-05-09	25.52393341064453
103	SPG	1994-05-10	25.755970001220703
104	SPG	1994-05-11	25.05986213684082
105	SPG	1994-05-12	25.52393341064453
106	SPG	1994-05-13	25.291898727416992
107	SPG	1994-05-16	25.407915115356445
108	SPG	1994-05-17	25.52393341064453
109	SPG	1994-05-18	25.52393341064453
110	SPG	1994-05-19	25.639951705932617
111	SPG	1994-05-20	25.52393341064453
112	SPG	1994-05-23	25.755970001220703
113	SPG	1994-05-24	25.755970001220703
114	SPG	1994-05-25	25.87198829650879
115	SPG	1994-05-26	25.639951705932617
116	SPG	1994-05-27	25.755970001220703
117	SPG	1994-05-31	25.407915115356445
118	SPG	1994-06-01	25.291898727416992
119	SPG	1994-06-02	25.291898727416992
120	SPG	1994-06-03	25.52393341064453
121	SPG	1994-06-06	25.87198829650879
122	SPG	1994-06-07	25.988006591796875
123	SPG	1994-06-08	25.87198829650879
124	SPG	1994-06-09	25.52393341064453
125	SPG	1994-06-10	25.639951705932617
126	SPG	1994-06-13	25.988006591796875
127	SPG	1994-06-14	25.87198829650879
128	SPG	1994-06-15	25.639951705932617
129	SPG	1994-06-16	25.87198829650879
130	SPG	1994-06-17	25.988006591796875
131	SPG	1994-06-20	25.87198829650879
132	SPG	1994-06-21	25.988006591796875
133	SPG	1994-06-22	25.87198829650879
134	SPG	1994-06-23	25.52393341064453
135	SPG	1994-06-24	25.175880432128906
136	SPG	1994-06-27	25.175880432128906
137	SPG	1994-06-28	24.943845748901367
138	SPG	1994-06-29	24.479772567749023
139	SPG	1994-06-30	24.711809158325195
140	SPG	1994-07-01	24.363754272460938
141	SPG	1994-07-05	24.247737884521484
142	SPG	1994-07-06	23.89968490600586
143	SPG	1994-07-07	24.015701293945312
144	SPG	1994-07-08	24.1317195892334
145	SPG	1994-07-11	24.247737884521484
146	SPG	1994-07-12	24.363754272460938
147	SPG	1994-07-13	24.943845748901367
148	SPG	1994-07-14	24.82782745361328
149	SPG	1994-07-15	25.175880432128906
150	SPG	1994-07-18	25.755970001220703
151	SPG	1994-07-19	25.52393341064453
152	SPG	1994-07-20	25.639951705932617
153	SPG	1994-07-21	25.291898727416992
154	SPG	1994-07-22	24.711809158325195
155	SPG	1994-07-25	24.943845748901367
156	SPG	1994-07-26	24.711809158325195
157	SPG	1994-07-27	24.479772567749023
158	SPG	1994-07-28	24.59579086303711
159	SPG	1994-07-29	24.711809158325195
160	SPG	1994-08-01	24.711809158325195
161	SPG	1994-08-02	24.363754272460938
162	SPG	1994-08-03	24.363754272460938
163	SPG	1994-08-04	24.479772567749023
164	SPG	1994-08-05	24.479772567749023
165	SPG	1994-08-08	24.711809158325195
166	SPG	1994-08-09	24.59579086303711
167	SPG	1994-08-10	24.479772567749023
168	SPG	1994-08-11	24.363754272460938
169	SPG	1994-08-12	24.247737884521484
170	SPG	1994-08-15	24.015701293945312
171	SPG	1994-08-16	23.667648315429688
172	SPG	1994-08-17	23.89968490600586
173	SPG	1994-08-18	24.015701293945312
174	SPG	1994-08-19	24.015701293945312
175	SPG	1994-08-22	24.015701293945312
176	SPG	1994-08-23	24.015701293945312
177	SPG	1994-08-24	24.247737884521484
178	SPG	1994-08-25	24.1317195892334
179	SPG	1994-08-26	24.015701293945312
180	SPG	1994-08-29	24.247737884521484
181	SPG	1994-08-30	24.363754272460938
182	SPG	1994-08-31	24.479772567749023
183	SPG	1994-09-01	24.247737884521484
184	SPG	1994-09-02	24.247737884521484
185	SPG	1994-09-06	24.1317195892334
186	SPG	1994-09-07	24.1317195892334
187	SPG	1994-09-08	24.363754272460938
188	SPG	1994-09-09	24.1317195892334
189	SPG	1994-09-12	23.667648315429688
190	SPG	1994-09-13	23.89968490600586
191	SPG	1994-09-14	23.667648315429688
192	SPG	1994-09-15	23.783666610717773
193	SPG	1994-09-16	23.667648315429688
194	SPG	1994-09-19	23.5516300201416
195	SPG	1994-09-20	23.31959342956543
196	SPG	1994-09-21	23.435611724853516
197	SPG	1994-09-22	23.5516300201416
198	SPG	1994-09-23	23.89968490600586
199	SPG	1994-09-26	23.89968490600586
200	SPG	1994-09-27	24.1317195892334
201	SPG	1994-09-28	24.1317195892334
202	SPG	1994-09-29	23.783666610717773
203	SPG	1994-09-30	23.783666610717773
204	SPG	1994-10-03	23.667648315429688
205	SPG	1994-10-04	23.435611724853516
206	SPG	1994-10-05	23.31959342956543
207	SPG	1994-10-06	22.85552215576172
208	SPG	1994-10-07	22.971540451049805
209	SPG	1994-10-10	23.203577041625977
210	SPG	1994-10-11	23.203577041625977
211	SPG	1994-10-12	23.203577041625977
212	SPG	1994-10-13	23.31959342956543
213	SPG	1994-10-14	23.435611724853516
214	SPG	1994-10-17	23.435611724853516
215	SPG	1994-10-18	23.31959342956543
216	SPG	1994-10-19	23.31959342956543
217	SPG	1994-10-20	23.08755874633789
218	SPG	1994-10-21	22.971540451049805
219	SPG	1994-10-24	22.507469177246094
220	SPG	1994-10-25	22.739505767822266
221	SPG	1994-10-26	22.507469177246094
222	SPG	1994-10-27	22.043397903442383
223	SPG	1994-10-28	22.275432586669922
224	SPG	1994-10-31	22.15941619873047
225	SPG	1994-11-01	22.15941619873047
226	SPG	1994-11-02	21.927379608154297
227	SPG	1994-11-03	21.81136131286621
228	SPG	1994-11-04	21.695344924926758
229	SPG	1994-11-07	21.81136131286621
230	SPG	1994-11-08	21.579326629638672
231	SPG	1994-11-09	21.695344924926758
232	SPG	1994-11-10	21.463308334350586
233	SPG	1994-11-11	21.463308334350586
234	SPG	1994-11-14	21.3472900390625
235	SPG	1994-11-15	21.3472900390625
236	SPG	1994-11-16	21.463308334350586
237	SPG	1994-11-17	21.463308334350586
238	SPG	1994-11-18	21.579326629638672
239	SPG	1994-11-21	21.463308334350586
240	SPG	1994-11-22	21.463308334350586
241	SPG	1994-11-23	21.463308334350586
242	SPG	1994-11-25	21.927379608154297
243	SPG	1994-11-28	21.927379608154297
244	SPG	1994-11-29	21.927379608154297
245	SPG	1994-11-30	21.927379608154297
246	SPG	1994-12-01	21.927379608154297
247	SPG	1994-12-02	21.81136131286621
248	SPG	1994-12-05	21.81136131286621
249	SPG	1994-12-06	21.927379608154297
250	SPG	1994-12-07	21.695344924926758
251	SPG	1994-12-08	21.3472900390625
252	SPG	1994-12-09	21.231273651123047
253	SPG	1994-12-12	21.695344924926758
254	SPG	1994-12-13	21.927379608154297
255	SPG	1994-12-14	22.391450881958008
256	SPG	1994-12-15	22.62348747253418
257	SPG	1994-12-16	23.08755874633789
258	SPG	1994-12-19	23.31959342956543
259	SPG	1994-12-20	23.203577041625977
260	SPG	1994-12-21	23.203577041625977
261	SPG	1994-12-22	23.203577041625977
262	SPG	1994-12-23	22.507469177246094
263	SPG	1994-12-27	22.739505767822266
264	SPG	1994-12-28	22.507469177246094
265	SPG	1994-12-29	22.507469177246094
266	SPG	1994-12-30	22.507469177246094
267	SPG	1995-01-03	23.08755874633789
268	SPG	1995-01-04	23.08755874633789
269	SPG	1995-01-05	23.31959342956543
270	SPG	1995-01-06	22.85552215576172
271	SPG	1995-01-09	22.971540451049805
272	SPG	1995-01-10	22.507469177246094
273	SPG	1995-01-11	21.81136131286621
274	SPG	1995-01-12	22.15941619873047
275	SPG	1995-01-13	22.275432586669922
276	SPG	1995-01-16	22.275432586669922
277	SPG	1995-01-17	22.15941619873047
278	SPG	1995-01-18	22.15941619873047
279	SPG	1995-01-19	22.275432586669922
280	SPG	1995-01-20	22.15941619873047
281	SPG	1995-01-23	21.81136131286621
282	SPG	1995-01-24	22.043397903442383
283	SPG	1995-01-25	21.81136131286621
284	SPG	1995-01-26	21.927379608154297
285	SPG	1995-01-27	21.927379608154297
286	SPG	1995-01-30	21.695344924926758
287	SPG	1995-01-31	21.695344924926758
288	SPG	1995-02-01	21.231273651123047
289	SPG	1995-02-02	21.231273651123047
290	SPG	1995-02-03	21.231273651123047
291	SPG	1995-02-06	21.231273651123047
292	SPG	1995-02-07	21.463308334350586
293	SPG	1995-02-08	21.695344924926758
294	SPG	1995-02-09	21.81136131286621
295	SPG	1995-02-10	21.81136131286621
296	SPG	1995-02-13	21.695344924926758
297	SPG	1995-02-14	21.81136131286621
298	SPG	1995-02-15	21.695344924926758
299	SPG	1995-02-16	21.81136131286621
300	SPG	1995-02-17	21.81136131286621
301	SPG	1995-02-21	22.043397903442383
302	SPG	1995-02-22	22.275432586669922
303	SPG	1995-02-23	22.275432586669922
304	SPG	1995-02-24	22.739505767822266
305	SPG	1995-02-27	22.62348747253418
306	SPG	1995-02-28	22.62348747253418
307	SPG	1995-03-01	22.971540451049805
308	SPG	1995-03-02	22.739505767822266
309	SPG	1995-03-03	22.62348747253418
310	SPG	1995-03-06	22.85552215576172
311	SPG	1995-03-07	22.971540451049805
312	SPG	1995-03-08	22.971540451049805
313	SPG	1995-03-09	23.08755874633789
314	SPG	1995-03-10	22.739505767822266
315	SPG	1995-03-13	22.739505767822266
316	SPG	1995-03-14	23.203577041625977
317	SPG	1995-03-15	23.783666610717773
318	SPG	1995-03-16	23.5516300201416
319	SPG	1995-03-17	23.5516300201416
320	SPG	1995-03-20	23.667648315429688
321	SPG	1995-03-21	23.435611724853516
322	SPG	1995-03-22	23.203577041625977
323	SPG	1995-03-23	23.435611724853516
324	SPG	1995-03-24	23.435611724853516
325	SPG	1995-03-27	23.203577041625977
326	SPG	1995-03-28	23.08755874633789
327	SPG	1995-03-29	23.203577041625977
328	SPG	1995-03-30	22.971540451049805
329	SPG	1995-03-31	22.62348747253418
330	SPG	1995-04-03	22.391450881958008
331	SPG	1995-04-04	22.275432586669922
332	SPG	1995-04-05	22.391450881958008
333	SPG	1995-04-06	22.275432586669922
334	SPG	1995-04-07	22.275432586669922
335	SPG	1995-04-10	22.275432586669922
336	SPG	1995-04-11	22.391450881958008
337	SPG	1995-04-12	22.391450881958008
338	SPG	1995-04-13	22.391450881958008
339	SPG	1995-04-17	22.275432586669922
340	SPG	1995-04-18	22.15941619873047
341	SPG	1995-04-19	21.927379608154297
342	SPG	1995-04-20	21.927379608154297
343	SPG	1995-04-21	21.927379608154297
344	SPG	1995-04-24	21.927379608154297
345	SPG	1995-04-25	22.043397903442383
346	SPG	1995-04-26	21.81136131286621
347	SPG	1995-04-27	21.927379608154297
348	SPG	1995-04-28	22.043397903442383
349	SPG	1995-05-01	22.043397903442383
350	SPG	1995-05-02	22.15941619873047
351	SPG	1995-05-03	22.043397903442383
352	SPG	1995-05-04	22.043397903442383
353	SPG	1995-05-05	22.391450881958008
354	SPG	1995-05-08	22.507469177246094
355	SPG	1995-05-09	23.08755874633789
356	SPG	1995-05-10	23.08755874633789
357	SPG	1995-05-11	23.08755874633789
358	SPG	1995-05-12	23.08755874633789
359	SPG	1995-05-15	22.85552215576172
360	SPG	1995-05-16	23.08755874633789
361	SPG	1995-05-17	22.971540451049805
362	SPG	1995-05-18	22.85552215576172
363	SPG	1995-05-19	23.08755874633789
364	SPG	1995-05-22	22.971540451049805
365	SPG	1995-05-23	22.62348747253418
366	SPG	1995-05-24	22.739505767822266
367	SPG	1995-05-25	22.971540451049805
368	SPG	1995-05-26	22.275432586669922
369	SPG	1995-05-30	22.971540451049805
370	SPG	1995-05-31	23.08755874633789
371	SPG	1995-06-01	23.08755874633789
372	SPG	1995-06-02	23.203577041625977
373	SPG	1995-06-05	23.31959342956543
374	SPG	1995-06-06	23.31959342956543
375	SPG	1995-06-07	23.203577041625977
376	SPG	1995-06-08	22.971540451049805
377	SPG	1995-06-09	22.739505767822266
378	SPG	1995-06-12	22.391450881958008
379	SPG	1995-06-13	22.391450881958008
380	SPG	1995-06-14	22.739505767822266
381	SPG	1995-06-15	23.08755874633789
382	SPG	1995-06-16	23.08755874633789
383	SPG	1995-06-19	23.08755874633789
384	SPG	1995-06-20	22.971540451049805
385	SPG	1995-06-21	22.971540451049805
386	SPG	1995-06-22	23.08755874633789
387	SPG	1995-06-23	23.31959342956543
388	SPG	1995-06-26	23.08755874633789
389	SPG	1995-06-27	23.08755874633789
390	SPG	1995-06-28	23.31959342956543
391	SPG	1995-06-29	23.08755874633789
392	SPG	1995-06-30	23.31959342956543
393	SPG	1995-07-03	23.31959342956543
394	SPG	1995-07-05	23.31959342956543
395	SPG	1995-07-06	23.5516300201416
396	SPG	1995-07-07	23.783666610717773
397	SPG	1995-07-10	23.435611724853516
398	SPG	1995-07-11	23.435611724853516
399	SPG	1995-07-12	23.31959342956543
400	SPG	1995-07-13	23.08755874633789
401	SPG	1995-07-14	23.203577041625977
402	SPG	1995-07-17	23.08755874633789
403	SPG	1995-07-18	22.971540451049805
404	SPG	1995-07-19	22.62348747253418
405	SPG	1995-07-20	22.85552215576172
406	SPG	1995-07-21	23.203577041625977
407	SPG	1995-07-24	23.08755874633789
408	SPG	1995-07-25	22.971540451049805
409	SPG	1995-07-26	22.85552215576172
410	SPG	1995-07-27	23.08755874633789
411	SPG	1995-07-28	22.971540451049805
412	SPG	1995-07-31	22.739505767822266
413	SPG	1995-08-01	22.739505767822266
414	SPG	1995-08-02	22.739505767822266
415	SPG	1995-08-03	22.739505767822266
416	SPG	1995-08-04	22.62348747253418
417	SPG	1995-08-07	22.971540451049805
418	SPG	1995-08-08	22.739505767822266
419	SPG	1995-08-09	22.971540451049805
420	SPG	1995-08-10	22.85552215576172
421	SPG	1995-08-11	22.971540451049805
422	SPG	1995-08-14	22.971540451049805
423	SPG	1995-08-15	22.85552215576172
424	SPG	1995-08-16	22.62348747253418
425	SPG	1995-08-17	22.391450881958008
426	SPG	1995-08-18	22.391450881958008
427	SPG	1995-08-21	22.62348747253418
428	SPG	1995-08-22	22.739505767822266
429	SPG	1995-08-23	22.85552215576172
430	SPG	1995-08-24	22.971540451049805
431	SPG	1995-08-25	22.85552215576172
432	SPG	1995-08-28	22.971540451049805
433	SPG	1995-08-29	22.85552215576172
434	SPG	1995-08-30	22.739505767822266
435	SPG	1995-08-31	22.85552215576172
436	SPG	1995-09-01	23.203577041625977
437	SPG	1995-09-05	23.08755874633789
438	SPG	1995-09-06	23.08755874633789
439	SPG	1995-09-07	23.08755874633789
440	SPG	1995-09-08	23.435611724853516
441	SPG	1995-09-11	23.31959342956543
442	SPG	1995-09-12	23.5516300201416
443	SPG	1995-09-13	23.89968490600586
444	SPG	1995-09-14	23.783666610717773
445	SPG	1995-09-15	23.89968490600586
446	SPG	1995-09-18	23.5516300201416
447	SPG	1995-09-19	23.5516300201416
448	SPG	1995-09-20	23.667648315429688
449	SPG	1995-09-21	23.89968490600586
450	SPG	1995-09-22	23.89968490600586
451	SPG	1995-09-25	23.89968490600586
452	SPG	1995-09-26	24.015701293945312
453	SPG	1995-09-27	23.89968490600586
454	SPG	1995-09-28	23.667648315429688
455	SPG	1995-09-29	23.5516300201416
456	SPG	1995-10-02	23.5516300201416
457	SPG	1995-10-03	23.667648315429688
458	SPG	1995-10-04	23.5516300201416
459	SPG	1995-10-05	23.5516300201416
460	SPG	1995-10-06	23.08755874633789
461	SPG	1995-10-09	22.739505767822266
462	SPG	1995-10-10	22.85552215576172
463	SPG	1995-10-11	22.971540451049805
464	SPG	1995-10-12	22.85552215576172
465	SPG	1995-10-13	22.85552215576172
466	SPG	1995-10-16	22.62348747253418
467	SPG	1995-10-17	22.507469177246094
468	SPG	1995-10-18	22.15941619873047
469	SPG	1995-10-19	22.15941619873047
470	SPG	1995-10-20	21.927379608154297
471	SPG	1995-10-23	22.15941619873047
472	SPG	1995-10-24	22.043397903442383
473	SPG	1995-10-25	21.927379608154297
474	SPG	1995-10-26	21.81136131286621
475	SPG	1995-10-27	21.81136131286621
476	SPG	1995-10-30	21.927379608154297
477	SPG	1995-10-31	21.579326629638672
478	SPG	1995-11-01	21.231273651123047
479	SPG	1995-11-02	21.463308334350586
480	SPG	1995-11-03	21.463308334350586
481	SPG	1995-11-06	21.463308334350586
482	SPG	1995-11-07	21.579326629638672
483	SPG	1995-11-08	21.81136131286621
484	SPG	1995-11-09	22.275432586669922
485	SPG	1995-11-10	22.971540451049805
486	SPG	1995-11-13	22.62348747253418
487	SPG	1995-11-14	21.927379608154297
488	SPG	1995-11-15	22.15941619873047
489	SPG	1995-11-16	22.043397903442383
490	SPG	1995-11-17	22.043397903442383
491	SPG	1995-11-20	21.81136131286621
492	SPG	1995-11-21	21.927379608154297
493	SPG	1995-11-22	21.81136131286621
494	SPG	1995-11-24	21.695344924926758
495	SPG	1995-11-27	21.81136131286621
496	SPG	1995-11-28	21.927379608154297
497	SPG	1995-11-29	21.579326629638672
498	SPG	1995-11-30	21.463308334350586
499	SPG	1995-12-01	21.579326629638672
500	SPG	1995-12-04	21.3472900390625
501	SPG	1995-12-05	21.579326629638672
502	SPG	1995-12-06	22.739505767822266
503	SPG	1995-12-07	22.275432586669922
504	SPG	1995-12-08	22.043397903442383
505	SPG	1995-12-11	22.043397903442383
506	SPG	1995-12-12	22.507469177246094
507	SPG	1995-12-13	23.435611724853516
508	SPG	1995-12-14	22.85552215576172
509	SPG	1995-12-15	23.31959342956543
510	SPG	1995-12-18	22.739505767822266
511	SPG	1995-12-19	22.971540451049805
512	SPG	1995-12-20	22.85552215576172
513	SPG	1995-12-21	22.739505767822266
514	SPG	1995-12-22	22.85552215576172
515	SPG	1995-12-26	23.08755874633789
516	SPG	1995-12-27	23.08755874633789
517	SPG	1995-12-28	22.739505767822266
518	SPG	1995-12-29	22.62348747253418
519	SPG	1996-01-02	22.62348747253418
520	SPG	1996-01-03	22.62348747253418
521	SPG	1996-01-04	22.507469177246094
522	SPG	1996-01-05	22.391450881958008
523	SPG	1996-01-08	22.391450881958008
524	SPG	1996-01-09	22.507469177246094
525	SPG	1996-01-10	21.695344924926758
526	SPG	1996-01-11	21.695344924926758
527	SPG	1996-01-12	21.463308334350586
528	SPG	1996-01-15	21.81136131286621
529	SPG	1996-01-16	21.927379608154297
530	SPG	1996-01-17	22.15941619873047
531	SPG	1996-01-18	22.275432586669922
532	SPG	1996-01-19	22.15941619873047
533	SPG	1996-01-22	22.15941619873047
534	SPG	1996-01-23	21.695344924926758
535	SPG	1996-01-24	21.3472900390625
536	SPG	1996-01-25	21.231273651123047
537	SPG	1996-01-26	21.3472900390625
538	SPG	1996-01-29	21.463308334350586
539	SPG	1996-01-30	20.999237060546875
540	SPG	1996-01-31	20.767200469970703
541	SPG	1996-02-01	20.88321876525879
542	SPG	1996-02-02	20.419147491455078
543	SPG	1996-02-05	20.18711280822754
544	SPG	1996-02-06	20.419147491455078
545	SPG	1996-02-07	21.11525535583496
546	SPG	1996-02-08	20.999237060546875
547	SPG	1996-02-09	20.767200469970703
548	SPG	1996-02-12	20.419147491455078
549	SPG	1996-02-13	20.651182174682617
550	SPG	1996-02-14	20.999237060546875
551	SPG	1996-02-15	20.999237060546875
552	SPG	1996-02-16	21.231273651123047
553	SPG	1996-02-20	20.651182174682617
554	SPG	1996-02-21	20.999237060546875
555	SPG	1996-02-22	21.3472900390625
556	SPG	1996-02-23	21.579326629638672
557	SPG	1996-02-26	21.463308334350586
558	SPG	1996-02-27	21.579326629638672
559	SPG	1996-02-28	21.579326629638672
560	SPG	1996-02-29	21.695344924926758
561	SPG	1996-03-01	21.695344924926758
562	SPG	1996-03-04	21.81136131286621
563	SPG	1996-03-05	22.391450881958008
564	SPG	1996-03-06	22.275432586669922
565	SPG	1996-03-07	22.391450881958008
566	SPG	1996-03-08	21.927379608154297
567	SPG	1996-03-11	22.043397903442383
568	SPG	1996-03-12	21.81136131286621
569	SPG	1996-03-13	21.81136131286621
570	SPG	1996-03-14	21.579326629638672
571	SPG	1996-03-15	21.463308334350586
572	SPG	1996-03-18	21.927379608154297
573	SPG	1996-03-19	21.81136131286621
574	SPG	1996-03-20	22.275432586669922
575	SPG	1996-03-21	22.275432586669922
576	SPG	1996-03-22	22.043397903442383
577	SPG	1996-03-25	22.275432586669922
578	SPG	1996-03-26	21.927379608154297
579	SPG	1996-03-27	21.81136131286621
580	SPG	1996-03-28	21.463308334350586
581	SPG	1996-03-29	21.463308334350586
582	SPG	1996-04-01	21.463308334350586
583	SPG	1996-04-02	21.3472900390625
584	SPG	1996-04-03	21.405298233032227
585	SPG	1996-04-04	21.11525535583496
586	SPG	1996-04-08	20.88321876525879
587	SPG	1996-04-09	21.463308334350586
588	SPG	1996-04-10	20.651182174682617
589	SPG	1996-04-11	20.651182174682617
590	SPG	1996-04-12	20.999237060546875
591	SPG	1996-04-15	20.88321876525879
592	SPG	1996-04-16	21.11525535583496
593	SPG	1996-04-17	20.88321876525879
594	SPG	1996-04-18	21.11525535583496
595	SPG	1996-04-19	21.231273651123047
596	SPG	1996-04-22	21.231273651123047
597	SPG	1996-04-23	21.11525535583496
598	SPG	1996-04-24	21.231273651123047
599	SPG	1996-04-25	21.463308334350586
600	SPG	1996-04-26	21.463308334350586
601	SPG	1996-04-29	21.521316528320312
602	SPG	1996-04-30	21.3472900390625
603	SPG	1996-05-01	21.231273651123047
604	SPG	1996-05-02	21.231273651123047
605	SPG	1996-05-03	21.695344924926758
606	SPG	1996-05-06	21.695344924926758
607	SPG	1996-05-07	21.579326629638672
608	SPG	1996-05-08	21.579326629638672
609	SPG	1996-05-09	21.579326629638672
610	SPG	1996-05-10	21.695344924926758
611	SPG	1996-05-13	22.391450881958008
612	SPG	1996-05-14	22.275432586669922
613	SPG	1996-05-15	22.043397903442383
614	SPG	1996-05-16	22.15941619873047
615	SPG	1996-05-17	22.15941619873047
616	SPG	1996-05-20	22.391450881958008
617	SPG	1996-05-21	22.391450881958008
618	SPG	1996-05-22	22.15941619873047
619	SPG	1996-05-23	21.927379608154297
620	SPG	1996-05-24	21.927379608154297
621	SPG	1996-05-28	22.043397903442383
622	SPG	1996-05-29	22.043397903442383
623	SPG	1996-05-30	22.391450881958008
624	SPG	1996-05-31	22.507469177246094
625	SPG	1996-06-03	22.391450881958008
626	SPG	1996-06-04	22.391450881958008
627	SPG	1996-06-05	22.507469177246094
628	SPG	1996-06-06	22.391450881958008
629	SPG	1996-06-07	22.391450881958008
630	SPG	1996-06-10	22.507469177246094
631	SPG	1996-06-11	22.62348747253418
632	SPG	1996-06-12	22.391450881958008
633	SPG	1996-06-13	22.507469177246094
634	SPG	1996-06-14	22.507469177246094
635	SPG	1996-06-17	22.62348747253418
636	SPG	1996-06-18	22.507469177246094
637	SPG	1996-06-19	22.62348747253418
638	SPG	1996-06-20	22.391450881958008
639	SPG	1996-06-21	22.275432586669922
640	SPG	1996-06-24	22.391450881958008
641	SPG	1996-06-25	22.507469177246094
642	SPG	1996-06-26	22.62348747253418
643	SPG	1996-06-27	22.391450881958008
644	SPG	1996-06-28	22.739505767822266
645	SPG	1996-07-01	22.85552215576172
646	SPG	1996-07-02	22.971540451049805
647	SPG	1996-07-03	22.85552215576172
648	SPG	1996-07-05	22.739505767822266
649	SPG	1996-07-08	22.62348747253418
650	SPG	1996-07-09	22.507469177246094
651	SPG	1996-07-10	21.81136131286621
652	SPG	1996-07-11	21.579326629638672
653	SPG	1996-07-12	21.81136131286621
654	SPG	1996-07-15	21.463308334350586
655	SPG	1996-07-16	21.463308334350586
656	SPG	1996-07-17	21.695344924926758
657	SPG	1996-07-18	21.81136131286621
658	SPG	1996-07-19	21.579326629638672
659	SPG	1996-07-22	21.579326629638672
660	SPG	1996-07-23	21.695344924926758
661	SPG	1996-07-24	21.579326629638672
662	SPG	1996-07-25	21.579326629638672
663	SPG	1996-07-26	21.579326629638672
664	SPG	1996-07-29	21.81136131286621
665	SPG	1996-07-30	22.043397903442383
666	SPG	1996-07-31	21.81136131286621
667	SPG	1996-08-01	21.927379608154297
668	SPG	1996-08-02	22.275432586669922
669	SPG	1996-08-05	22.275432586669922
670	SPG	1996-08-06	22.739505767822266
671	SPG	1996-08-07	22.85552215576172
672	SPG	1996-08-08	22.739505767822266
673	SPG	1996-08-09	22.62348747253418
674	SPG	1996-08-12	22.62348747253418
675	SPG	1996-08-13	22.971540451049805
676	SPG	1996-08-14	23.31959342956543
677	SPG	1996-08-15	23.435611724853516
678	SPG	1996-08-16	23.203577041625977
679	SPG	1996-08-19	22.971540451049805
680	SPG	1996-08-20	22.971540451049805
681	SPG	1996-08-21	22.971540451049805
682	SPG	1996-08-22	23.08755874633789
683	SPG	1996-08-23	23.08755874633789
684	SPG	1996-08-26	22.85552215576172
685	SPG	1996-08-27	22.739505767822266
686	SPG	1996-08-28	22.971540451049805
687	SPG	1996-08-29	23.203577041625977
688	SPG	1996-08-30	23.08755874633789
689	SPG	1996-09-03	22.971540451049805
690	SPG	1996-09-04	22.971540451049805
691	SPG	1996-09-05	23.203577041625977
692	SPG	1996-09-06	23.203577041625977
693	SPG	1996-09-09	23.08755874633789
694	SPG	1996-09-10	23.203577041625977
695	SPG	1996-09-11	23.203577041625977
696	SPG	1996-09-12	23.08755874633789
697	SPG	1996-09-13	23.203577041625977
698	SPG	1996-09-16	23.31959342956543
699	SPG	1996-09-17	23.667648315429688
700	SPG	1996-09-18	23.667648315429688
701	SPG	1996-09-19	23.783666610717773
702	SPG	1996-09-20	23.783666610717773
703	SPG	1996-09-23	23.783666610717773
704	SPG	1996-09-24	23.89968490600586
705	SPG	1996-09-25	23.783666610717773
706	SPG	1996-09-26	23.89968490600586
707	SPG	1996-09-27	23.783666610717773
708	SPG	1996-09-30	23.667648315429688
709	SPG	1996-10-01	24.1317195892334
710	SPG	1996-10-02	24.363754272460938
711	SPG	1996-10-03	24.59579086303711
712	SPG	1996-10-04	24.711809158325195
713	SPG	1996-10-07	24.711809158325195
714	SPG	1996-10-08	24.59579086303711
715	SPG	1996-10-09	24.479772567749023
716	SPG	1996-10-10	24.1317195892334
717	SPG	1996-10-11	24.247737884521484
718	SPG	1996-10-14	24.1317195892334
719	SPG	1996-10-15	24.1317195892334
720	SPG	1996-10-16	24.1317195892334
721	SPG	1996-10-17	24.247737884521484
722	SPG	1996-10-18	24.1317195892334
723	SPG	1996-10-21	24.363754272460938
724	SPG	1996-10-22	24.479772567749023
725	SPG	1996-10-23	24.943845748901367
726	SPG	1996-10-24	24.59579086303711
727	SPG	1996-10-25	24.82782745361328
728	SPG	1996-10-28	24.82782745361328
729	SPG	1996-10-29	24.711809158325195
730	SPG	1996-10-30	24.479772567749023
731	SPG	1996-10-31	24.479772567749023
732	SPG	1996-11-01	24.59579086303711
733	SPG	1996-11-04	24.82782745361328
734	SPG	1996-11-05	25.05986213684082
735	SPG	1996-11-06	25.175880432128906
736	SPG	1996-11-07	25.05986213684082
737	SPG	1996-11-08	25.407915115356445
738	SPG	1996-11-11	25.291898727416992
739	SPG	1996-11-12	25.291898727416992
740	SPG	1996-11-13	25.291898727416992
741	SPG	1996-11-14	25.175880432128906
742	SPG	1996-11-15	25.291898727416992
743	SPG	1996-11-18	25.407915115356445
744	SPG	1996-11-19	25.291898727416992
745	SPG	1996-11-20	25.755970001220703
746	SPG	1996-11-21	25.291898727416992
747	SPG	1996-11-22	25.291898727416992
748	SPG	1996-11-25	25.407915115356445
749	SPG	1996-11-26	25.175880432128906
750	SPG	1996-11-27	25.407915115356445
751	SPG	1996-11-29	25.407915115356445
752	SPG	1996-12-02	25.407915115356445
753	SPG	1996-12-03	25.291898727416992
754	SPG	1996-12-04	25.52393341064453
755	SPG	1996-12-05	25.988006591796875
756	SPG	1996-12-06	26.56809425354004
757	SPG	1996-12-09	27.612255096435547
758	SPG	1996-12-10	27.612255096435547
759	SPG	1996-12-11	27.960309982299805
760	SPG	1996-12-12	28.424381256103516
761	SPG	1996-12-13	28.192344665527344
762	SPG	1996-12-16	27.612255096435547
763	SPG	1996-12-17	27.496238708496094
764	SPG	1996-12-18	27.264202117919922
765	SPG	1996-12-19	28.5403995513916
766	SPG	1996-12-20	28.192344665527344
767	SPG	1996-12-23	28.192344665527344
768	SPG	1996-12-24	28.424381256103516
769	SPG	1996-12-26	28.30836296081543
770	SPG	1996-12-27	28.192344665527344
771	SPG	1996-12-30	28.30836296081543
772	SPG	1996-12-31	28.77243423461914
773	SPG	1997-01-02	28.192344665527344
774	SPG	1997-01-03	27.612255096435547
775	SPG	1997-01-06	28.192344665527344
776	SPG	1997-01-07	28.5403995513916
777	SPG	1997-01-08	28.30836296081543
778	SPG	1997-01-09	28.424381256103516
779	SPG	1997-01-10	27.84429168701172
780	SPG	1997-01-13	27.84429168701172
781	SPG	1997-01-14	27.728273391723633
782	SPG	1997-01-15	27.728273391723633
783	SPG	1997-01-16	27.728273391723633
784	SPG	1997-01-17	27.728273391723633
785	SPG	1997-01-20	27.612255096435547
786	SPG	1997-01-21	27.84429168701172
787	SPG	1997-01-22	27.728273391723633
788	SPG	1997-01-23	27.84429168701172
789	SPG	1997-01-24	27.264202117919922
790	SPG	1997-01-27	26.684112548828125
791	SPG	1997-01-28	26.916149139404297
792	SPG	1997-01-29	26.916149139404297
793	SPG	1997-01-30	27.264202117919922
794	SPG	1997-01-31	27.14818572998047
795	SPG	1997-02-03	27.612255096435547
796	SPG	1997-02-04	27.612255096435547
797	SPG	1997-02-05	27.612255096435547
798	SPG	1997-02-06	27.612255096435547
799	SPG	1997-02-07	28.30836296081543
800	SPG	1997-02-10	27.960309982299805
801	SPG	1997-02-11	28.192344665527344
802	SPG	1997-02-12	28.07632827758789
803	SPG	1997-02-13	27.84429168701172
804	SPG	1997-02-14	27.84429168701172
805	SPG	1997-02-18	28.07632827758789
806	SPG	1997-02-19	28.30836296081543
807	SPG	1997-02-20	27.728273391723633
808	SPG	1997-02-21	27.264202117919922
809	SPG	1997-02-24	27.496238708496094
810	SPG	1997-02-25	27.728273391723633
811	SPG	1997-02-26	27.960309982299805
812	SPG	1997-02-27	27.960309982299805
813	SPG	1997-02-28	27.960309982299805
814	SPG	1997-03-03	28.07632827758789
815	SPG	1997-03-04	27.960309982299805
816	SPG	1997-03-05	27.960309982299805
817	SPG	1997-03-06	29.58456039428711
818	SPG	1997-03-07	30.04863166809082
819	SPG	1997-03-10	29.81659507751465
820	SPG	1997-03-11	29.58456039428711
821	SPG	1997-03-12	29.23650550842285
822	SPG	1997-03-13	28.888452529907227
823	SPG	1997-03-14	29.352523803710938
824	SPG	1997-03-17	29.352523803710938
825	SPG	1997-03-18	29.23650550842285
826	SPG	1997-03-19	29.58456039428711
827	SPG	1997-03-20	29.700578689575195
828	SPG	1997-03-21	29.468542098999023
829	SPG	1997-03-24	29.58456039428711
830	SPG	1997-03-25	29.004470825195312
831	SPG	1997-03-26	29.004470825195312
832	SPG	1997-03-27	28.192344665527344
833	SPG	1997-03-31	28.07632827758789
834	SPG	1997-04-01	28.424381256103516
835	SPG	1997-04-02	28.30836296081543
836	SPG	1997-04-03	28.30836296081543
837	SPG	1997-04-04	28.30836296081543
838	SPG	1997-04-07	28.888452529907227
839	SPG	1997-04-08	28.656417846679688
840	SPG	1997-04-09	28.656417846679688
841	SPG	1997-04-10	28.5403995513916
842	SPG	1997-04-11	28.30836296081543
843	SPG	1997-04-14	27.612255096435547
844	SPG	1997-04-15	27.612255096435547
845	SPG	1997-04-16	27.728273391723633
846	SPG	1997-04-17	27.496238708496094
847	SPG	1997-04-18	27.612255096435547
848	SPG	1997-04-21	27.380220413208008
849	SPG	1997-04-22	27.264202117919922
850	SPG	1997-04-23	27.14818572998047
851	SPG	1997-04-24	26.56809425354004
852	SPG	1997-04-25	26.452077865600586
853	SPG	1997-04-28	26.10402488708496
854	SPG	1997-04-29	26.3360595703125
855	SPG	1997-04-30	26.56809425354004
856	SPG	1997-05-01	26.56809425354004
857	SPG	1997-05-02	27.032167434692383
858	SPG	1997-05-05	27.612255096435547
859	SPG	1997-05-06	27.612255096435547
860	SPG	1997-05-07	27.380220413208008
861	SPG	1997-05-08	27.264202117919922
862	SPG	1997-05-09	27.612255096435547
863	SPG	1997-05-12	27.612255096435547
864	SPG	1997-05-13	27.380220413208008
865	SPG	1997-05-14	27.264202117919922
866	SPG	1997-05-15	27.380220413208008
867	SPG	1997-05-16	27.728273391723633
868	SPG	1997-05-19	27.380220413208008
869	SPG	1997-05-20	27.380220413208008
870	SPG	1997-05-21	27.264202117919922
871	SPG	1997-05-22	27.14818572998047
872	SPG	1997-05-23	27.032167434692383
873	SPG	1997-05-27	27.032167434692383
874	SPG	1997-05-28	27.032167434692383
875	SPG	1997-05-29	27.496238708496094
876	SPG	1997-05-30	28.07632827758789
877	SPG	1997-06-02	28.30836296081543
878	SPG	1997-06-03	28.424381256103516
879	SPG	1997-06-04	28.192344665527344
880	SPG	1997-06-05	28.30836296081543
881	SPG	1997-06-06	28.424381256103516
882	SPG	1997-06-09	28.192344665527344
883	SPG	1997-06-10	28.192344665527344
884	SPG	1997-06-11	28.30836296081543
885	SPG	1997-06-12	28.424381256103516
886	SPG	1997-06-13	28.77243423461914
887	SPG	1997-06-16	29.004470825195312
888	SPG	1997-06-17	28.30836296081543
889	SPG	1997-06-18	28.656417846679688
890	SPG	1997-06-19	28.424381256103516
891	SPG	1997-06-20	28.424381256103516
892	SPG	1997-06-23	28.77243423461914
893	SPG	1997-06-24	28.482389450073242
894	SPG	1997-06-25	28.482389450073242
895	SPG	1997-06-26	28.656417846679688
896	SPG	1997-06-27	28.888452529907227
897	SPG	1997-06-30	29.700578689575195
898	SPG	1997-07-01	28.888452529907227
899	SPG	1997-07-02	28.5403995513916
900	SPG	1997-07-03	28.424381256103516
901	SPG	1997-07-07	28.714426040649414
902	SPG	1997-07-08	28.714426040649414
903	SPG	1997-07-09	27.902301788330078
904	SPG	1997-07-10	28.07632827758789
905	SPG	1997-07-11	28.482389450073242
906	SPG	1997-07-14	28.656417846679688
907	SPG	1997-07-15	28.714426040649414
908	SPG	1997-07-16	28.77243423461914
909	SPG	1997-07-17	29.004470825195312
910	SPG	1997-07-18	29.29451560974121
911	SPG	1997-07-21	29.410533905029297
912	SPG	1997-07-22	29.58456039428711
913	SPG	1997-07-23	29.932613372802734
914	SPG	1997-07-24	30.10664176940918
915	SPG	1997-07-25	30.396684646606445
916	SPG	1997-07-28	29.58456039428711
917	SPG	1997-07-29	29.352523803710938
918	SPG	1997-07-30	29.932613372802734
919	SPG	1997-07-31	29.700578689575195
920	SPG	1997-08-01	29.874605178833008
921	SPG	1997-08-04	30.10664176940918
922	SPG	1997-08-05	29.52655029296875
923	SPG	1997-08-06	29.352523803710938
924	SPG	1997-08-07	29.468542098999023
925	SPG	1997-08-08	29.178497314453125
926	SPG	1997-08-11	28.946462631225586
927	SPG	1997-08-12	28.5403995513916
928	SPG	1997-08-13	28.07632827758789
929	SPG	1997-08-14	27.612255096435547
930	SPG	1997-08-15	27.670265197753906
931	SPG	1997-08-18	27.786283493041992
932	SPG	1997-08-19	28.482389450073242
933	SPG	1997-08-20	28.8304443359375
934	SPG	1997-08-21	28.598407745361328
935	SPG	1997-08-22	28.8304443359375
936	SPG	1997-08-25	28.8304443359375
937	SPG	1997-08-26	29.062480926513672
938	SPG	1997-08-27	28.888452529907227
939	SPG	1997-08-28	29.23650550842285
940	SPG	1997-08-29	29.410533905029297
941	SPG	1997-09-02	29.58456039428711
942	SPG	1997-09-03	29.642568588256836
943	SPG	1997-09-04	29.468542098999023
944	SPG	1997-09-05	29.642568588256836
945	SPG	1997-09-08	30.396684646606445
946	SPG	1997-09-09	30.686729431152344
947	SPG	1997-09-10	30.918766021728516
948	SPG	1997-09-11	30.976774215698242
949	SPG	1997-09-12	30.918766021728516
950	SPG	1997-09-15	31.78890037536621
951	SPG	1997-09-16	30.628721237182617
952	SPG	1997-09-17	29.990623474121094
953	SPG	1997-09-18	30.10664176940918
954	SPG	1997-09-19	29.758586883544922
955	SPG	1997-09-22	30.04863166809082
956	SPG	1997-09-23	30.164648056030273
957	SPG	1997-09-24	30.396684646606445
958	SPG	1997-09-25	30.396684646606445
959	SPG	1997-09-26	30.33867645263672
960	SPG	1997-09-29	30.686729431152344
961	SPG	1997-09-30	30.628721237182617
962	SPG	1997-10-01	30.86075782775879
963	SPG	1997-10-02	30.918766021728516
964	SPG	1997-10-03	30.744739532470703
965	SPG	1997-10-06	30.744739532470703
966	SPG	1997-10-07	31.0347843170166
967	SPG	1997-10-08	30.976774215698242
968	SPG	1997-10-09	30.976774215698242
969	SPG	1997-10-10	30.628721237182617
970	SPG	1997-10-13	30.396684646606445
971	SPG	1997-10-14	30.80274772644043
972	SPG	1997-10-15	30.918766021728516
973	SPG	1997-10-16	30.80274772644043
974	SPG	1997-10-17	29.468542098999023
975	SPG	1997-10-20	29.874605178833008
976	SPG	1997-10-21	30.164648056030273
977	SPG	1997-10-22	30.222658157348633
978	SPG	1997-10-23	29.932613372802734
979	SPG	1997-10-24	29.932613372802734
980	SPG	1997-10-27	29.062480926513672
981	SPG	1997-10-28	29.642568588256836
982	SPG	1997-10-29	29.29451560974121
983	SPG	1997-10-30	28.714426040649414
984	SPG	1997-10-31	28.714426040649414
985	SPG	1997-11-03	28.714426040649414
986	SPG	1997-11-04	28.714426040649414
987	SPG	1997-11-05	28.77243423461914
988	SPG	1997-11-06	28.714426040649414
989	SPG	1997-11-07	28.424381256103516
990	SPG	1997-11-10	28.01831817626953
991	SPG	1997-11-11	27.670265197753906
992	SPG	1997-11-12	27.728273391723633
993	SPG	1997-11-13	27.786283493041992
994	SPG	1997-11-14	28.134336471557617
995	SPG	1997-11-17	29.004470825195312
996	SPG	1997-11-18	30.51270294189453
997	SPG	1997-11-19	30.28066635131836
998	SPG	1997-11-20	30.28066635131836
999	SPG	1997-11-21	30.28066635131836
1000	SPG	1997-11-24	30.454694747924805
1001	SPG	1997-11-25	29.932613372802734
1002	SPG	1997-11-26	30.222658157348633
1003	SPG	1997-11-28	30.33867645263672
1004	SPG	1997-12-01	30.28066635131836
1005	SPG	1997-12-02	30.686729431152344
1006	SPG	1997-12-03	30.628721237182617
1007	SPG	1997-12-04	30.80274772644043
1008	SPG	1997-12-05	31.208810806274414
1009	SPG	1997-12-08	30.918766021728516
1010	SPG	1997-12-09	30.686729431152344
1011	SPG	1997-12-10	30.744739532470703
1012	SPG	1997-12-11	30.686729431152344
1013	SPG	1997-12-12	30.51270294189453
1014	SPG	1997-12-15	29.932613372802734
1015	SPG	1997-12-16	29.874605178833008
1016	SPG	1997-12-17	29.990623474121094
1017	SPG	1997-12-18	30.744739532470703
1018	SPG	1997-12-19	30.744739532470703
1019	SPG	1997-12-22	30.28066635131836
1020	SPG	1997-12-23	29.700578689575195
1021	SPG	1997-12-24	29.23650550842285
1022	SPG	1997-12-26	29.352523803710938
1023	SPG	1997-12-29	29.642568588256836
1024	SPG	1997-12-30	30.51270294189453
1025	SPG	1997-12-31	30.33867645263672
1026	SPG	1998-01-02	30.28066635131836
1027	SPG	1998-01-05	30.686729431152344
1028	SPG	1998-01-06	30.570711135864258
1029	SPG	1998-01-07	30.396684646606445
1030	SPG	1998-01-08	30.33867645263672
1031	SPG	1998-01-09	29.81659507751465
1032	SPG	1998-01-12	29.642568588256836
1033	SPG	1998-01-13	29.468542098999023
1034	SPG	1998-01-14	30.04863166809082
1035	SPG	1998-01-15	30.570711135864258
1036	SPG	1998-01-16	29.990623474121094
1037	SPG	1998-01-20	30.222658157348633
1038	SPG	1998-01-21	30.33867645263672
1039	SPG	1998-01-22	30.51270294189453
1040	SPG	1998-01-23	30.570711135864258
1041	SPG	1998-01-26	30.51270294189453
1042	SPG	1998-01-27	30.28066635131836
1043	SPG	1998-01-28	30.51270294189453
1044	SPG	1998-01-29	30.570711135864258
1045	SPG	1998-01-30	30.80274772644043
1046	SPG	1998-02-02	30.86075782775879
1047	SPG	1998-02-03	30.976774215698242
1048	SPG	1998-02-04	30.628721237182617
1049	SPG	1998-02-05	30.570711135864258
1050	SPG	1998-02-06	30.628721237182617
1051	SPG	1998-02-09	30.570711135864258
1052	SPG	1998-02-10	30.744739532470703
1053	SPG	1998-02-11	30.80274772644043
1054	SPG	1998-02-12	30.918766021728516
1055	SPG	1998-02-13	30.86075782775879
1056	SPG	1998-02-17	30.628721237182617
1057	SPG	1998-02-18	31.208810806274414
1058	SPG	1998-02-19	30.164648056030273
1059	SPG	1998-02-20	29.932613372802734
1060	SPG	1998-02-23	29.410533905029297
1061	SPG	1998-02-24	29.1204891204834
1062	SPG	1998-02-25	29.1204891204834
1063	SPG	1998-02-26	28.946462631225586
1064	SPG	1998-02-27	28.656417846679688
1065	SPG	1998-03-02	28.8304443359375
1066	SPG	1998-03-03	28.714426040649414
1067	SPG	1998-03-04	28.656417846679688
1068	SPG	1998-03-05	28.30836296081543
1069	SPG	1998-03-06	28.5403995513916
1070	SPG	1998-03-09	28.656417846679688
1071	SPG	1998-03-10	28.77243423461914
1072	SPG	1998-03-11	28.714426040649414
1073	SPG	1998-03-12	29.468542098999023
1074	SPG	1998-03-13	29.932613372802734
1075	SPG	1998-03-16	29.468542098999023
1076	SPG	1998-03-17	29.700578689575195
1077	SPG	1998-03-18	29.700578689575195
1078	SPG	1998-03-19	29.700578689575195
1079	SPG	1998-03-20	30.51270294189453
1080	SPG	1998-03-23	30.33867645263672
1081	SPG	1998-03-24	30.33867645263672
1082	SPG	1998-03-25	31.208810806274414
1083	SPG	1998-03-26	31.6148738861084
1084	SPG	1998-03-27	31.208810806274414
1085	SPG	1998-03-30	31.440845489501953
1086	SPG	1998-03-31	31.78890037536621
1087	SPG	1998-04-01	31.6148738861084
1088	SPG	1998-04-02	31.962926864624023
1089	SPG	1998-04-03	31.904918670654297
1090	SPG	1998-04-06	31.73089027404785
1091	SPG	1998-04-07	31.962926864624023
1092	SPG	1998-04-08	31.440845489501953
1093	SPG	1998-04-09	31.846908569335938
1094	SPG	1998-04-13	32.02093505859375
1095	SPG	1998-04-14	31.672882080078125
1096	SPG	1998-04-15	31.6148738861084
1097	SPG	1998-04-16	31.55686378479004
1098	SPG	1998-04-17	31.150800704956055
1099	SPG	1998-04-20	30.918766021728516
1100	SPG	1998-04-21	29.81659507751465
1101	SPG	1998-04-22	29.932613372802734
1102	SPG	1998-04-23	30.10664176940918
1103	SPG	1998-04-24	30.396684646606445
1104	SPG	1998-04-27	30.396684646606445
1105	SPG	1998-04-28	30.04863166809082
1106	SPG	1998-04-29	30.51270294189453
1107	SPG	1998-04-30	30.570711135864258
1108	SPG	1998-05-01	30.686729431152344
1109	SPG	1998-05-04	30.80274772644043
1110	SPG	1998-05-05	31.150800704956055
1111	SPG	1998-05-06	30.86075782775879
1112	SPG	1998-05-07	30.51270294189453
1113	SPG	1998-05-08	30.454694747924805
1114	SPG	1998-05-11	30.454694747924805
1115	SPG	1998-05-12	30.396684646606445
1116	SPG	1998-05-13	30.33867645263672
1117	SPG	1998-05-14	30.33867645263672
1118	SPG	1998-05-15	30.10664176940918
1119	SPG	1998-05-18	30.33867645263672
1120	SPG	1998-05-19	30.04863166809082
1121	SPG	1998-05-20	30.10664176940918
1122	SPG	1998-05-21	30.164648056030273
1123	SPG	1998-05-22	30.33867645263672
1124	SPG	1998-05-26	30.454694747924805
1125	SPG	1998-05-27	30.454694747924805
1126	SPG	1998-05-28	30.570711135864258
1127	SPG	1998-05-29	30.976774215698242
1128	SPG	1998-06-01	31.55686378479004
1129	SPG	1998-06-02	31.440845489501953
1130	SPG	1998-06-03	30.918766021728516
1131	SPG	1998-06-04	30.744739532470703
1132	SPG	1998-06-05	30.686729431152344
1133	SPG	1998-06-08	30.80274772644043
1134	SPG	1998-06-09	30.396684646606445
1135	SPG	1998-06-10	30.04863166809082
1136	SPG	1998-06-11	30.10664176940918
1137	SPG	1998-06-12	29.758586883544922
1138	SPG	1998-06-15	29.23650550842285
1139	SPG	1998-06-16	29.81659507751465
1140	SPG	1998-06-17	29.58456039428711
1141	SPG	1998-06-18	29.29451560974121
1142	SPG	1998-06-19	29.004470825195312
1143	SPG	1998-06-22	28.888452529907227
1144	SPG	1998-06-23	28.888452529907227
1145	SPG	1998-06-24	29.178497314453125
1146	SPG	1998-06-25	29.642568588256836
1147	SPG	1998-06-26	29.352523803710938
1148	SPG	1998-06-29	29.81659507751465
1149	SPG	1998-06-30	30.164648056030273
1150	SPG	1998-07-01	30.28066635131836
1151	SPG	1998-07-02	30.918766021728516
1152	SPG	1998-07-06	31.26681900024414
1153	SPG	1998-07-07	31.55686378479004
1154	SPG	1998-07-08	31.55686378479004
1155	SPG	1998-07-09	31.55686378479004
1156	SPG	1998-07-10	31.324827194213867
1157	SPG	1998-07-13	30.976774215698242
1158	SPG	1998-07-14	30.51270294189453
1159	SPG	1998-07-15	30.33867645263672
1160	SPG	1998-07-16	30.51270294189453
1161	SPG	1998-07-17	30.454694747924805
1162	SPG	1998-07-20	30.396684646606445
1163	SPG	1998-07-21	30.33867645263672
1164	SPG	1998-07-22	30.28066635131836
1165	SPG	1998-07-23	30.164648056030273
1166	SPG	1998-07-24	29.642568588256836
1167	SPG	1998-07-27	29.58456039428711
1168	SPG	1998-07-28	29.29451560974121
1169	SPG	1998-07-29	29.062480926513672
1170	SPG	1998-07-30	29.468542098999023
1171	SPG	1998-07-31	28.888452529907227
1172	SPG	1998-08-03	28.424381256103516
1173	SPG	1998-08-04	27.438228607177734
1174	SPG	1998-08-05	26.974157333374023
1175	SPG	1998-08-06	27.264202117919922
1176	SPG	1998-08-07	27.84429168701172
1177	SPG	1998-08-10	27.84429168701172
1178	SPG	1998-08-11	27.670265197753906
1179	SPG	1998-08-12	28.8304443359375
1180	SPG	1998-08-13	28.8304443359375
1181	SPG	1998-08-14	29.29451560974121
1182	SPG	1998-08-17	29.062480926513672
1183	SPG	1998-08-18	29.004470825195312
1184	SPG	1998-08-19	29.23650550842285
1185	SPG	1998-08-20	29.004470825195312
1186	SPG	1998-08-21	28.192344665527344
1187	SPG	1998-08-24	28.192344665527344
1188	SPG	1998-08-25	28.134336471557617
1189	SPG	1998-08-26	28.07632827758789
1190	SPG	1998-08-27	27.670265197753906
1191	SPG	1998-08-28	28.01831817626953
1192	SPG	1998-08-31	26.974157333374023
1193	SPG	1998-09-01	27.032167434692383
1194	SPG	1998-09-02	27.017663955688477
1195	SPG	1998-09-03	26.916149139404297
1196	SPG	1998-09-04	26.6261043548584
1197	SPG	1998-09-08	26.85814094543457
1198	SPG	1998-09-09	26.684112548828125
1199	SPG	1998-09-10	26.10402488708496
1200	SPG	1998-09-11	25.52393341064453
1201	SPG	1998-09-14	25.05986213684082
1202	SPG	1998-09-15	25.291898727416992
1203	SPG	1998-09-16	25.11787223815918
1204	SPG	1998-09-17	24.885835647583008
1205	SPG	1998-09-18	25.34990692138672
1206	SPG	1998-09-21	25.52393341064453
1207	SPG	1998-09-22	27.612255096435547
1208	SPG	1998-09-23	28.30836296081543
1209	SPG	1998-09-24	28.77243423461914
1210	SPG	1998-09-25	28.482389450073242
1211	SPG	1998-09-28	27.84429168701172
1212	SPG	1998-09-29	27.612255096435547
1213	SPG	1998-09-30	27.612255096435547
1214	SPG	1998-10-01	26.916149139404297
1215	SPG	1998-10-02	26.85814094543457
1216	SPG	1998-10-05	26.3360595703125
1217	SPG	1998-10-06	26.220041275024414
1218	SPG	1998-10-07	25.52393341064453
1219	SPG	1998-10-08	24.30574607849121
1220	SPG	1998-10-09	24.711809158325195
1221	SPG	1998-10-12	25.11787223815918
1222	SPG	1998-10-13	25.291898727416992
1223	SPG	1998-10-14	24.943845748901367
1224	SPG	1998-10-15	25.465925216674805
1225	SPG	1998-10-16	26.510086059570312
1226	SPG	1998-10-19	26.974157333374023
1227	SPG	1998-10-20	28.01831817626953
1228	SPG	1998-10-21	27.206193923950195
1229	SPG	1998-10-22	27.380220413208008
1230	SPG	1998-10-23	27.670265197753906
1231	SPG	1998-10-26	27.14818572998047
1232	SPG	1998-10-27	27.09017562866211
1233	SPG	1998-10-28	26.974157333374023
1234	SPG	1998-10-29	27.032167434692383
1235	SPG	1998-10-30	27.786283493041992
1236	SPG	1998-11-02	27.438228607177734
1237	SPG	1998-11-03	28.192344665527344
1238	SPG	1998-11-04	28.598407745361328
1239	SPG	1998-11-05	27.84429168701172
1240	SPG	1998-11-06	27.14818572998047
1241	SPG	1998-11-09	27.206193923950195
1242	SPG	1998-11-10	27.14818572998047
1243	SPG	1998-11-11	27.206193923950195
1244	SPG	1998-11-12	26.974157333374023
1245	SPG	1998-11-13	26.85814094543457
1246	SPG	1998-11-16	26.916149139404297
1247	SPG	1998-11-17	27.032167434692383
1248	SPG	1998-11-18	27.206193923950195
1249	SPG	1998-11-19	27.84429168701172
1250	SPG	1998-11-20	27.84429168701172
1251	SPG	1998-11-23	27.84429168701172
1252	SPG	1998-11-24	27.84429168701172
1253	SPG	1998-11-25	27.670265197753906
1254	SPG	1998-11-27	27.55424690246582
1255	SPG	1998-11-30	27.496238708496094
1256	SPG	1998-12-01	27.32221031188965
1257	SPG	1998-12-02	27.670265197753906
1258	SPG	1998-12-03	27.612255096435547
1259	SPG	1998-12-04	27.612255096435547
1260	SPG	1998-12-07	27.55424690246582
1261	SPG	1998-12-08	27.612255096435547
1262	SPG	1998-12-09	26.916149139404297
1263	SPG	1998-12-10	26.10402488708496
1264	SPG	1998-12-11	26.510086059570312
1265	SPG	1998-12-14	26.510086059570312
1266	SPG	1998-12-15	26.80013084411621
1267	SPG	1998-12-16	26.452077865600586
1268	SPG	1998-12-17	26.510086059570312
1269	SPG	1998-12-18	26.452077865600586
1270	SPG	1998-12-21	26.6261043548584
1271	SPG	1998-12-22	26.27804946899414
1272	SPG	1998-12-23	25.755970001220703
1273	SPG	1998-12-24	25.988006591796875
1274	SPG	1998-12-28	25.81397819519043
1275	SPG	1998-12-29	25.87198829650879
1276	SPG	1998-12-30	25.929996490478516
1277	SPG	1998-12-31	26.452077865600586
1278	SPG	1999-01-04	26.3360595703125
1279	SPG	1999-01-05	26.3360595703125
1280	SPG	1999-01-06	26.394067764282227
1281	SPG	1999-01-07	26.10402488708496
1282	SPG	1999-01-08	26.10402488708496
1283	SPG	1999-01-11	26.0460147857666
1284	SPG	1999-01-12	25.988006591796875
1285	SPG	1999-01-13	25.929996490478516
1286	SPG	1999-01-14	25.81397819519043
1287	SPG	1999-01-15	25.755970001220703
1288	SPG	1999-01-19	26.3360595703125
1289	SPG	1999-01-20	26.27804946899414
1290	SPG	1999-01-21	26.452077865600586
1291	SPG	1999-01-22	26.452077865600586
1292	SPG	1999-01-25	26.394067764282227
1293	SPG	1999-01-26	25.81397819519043
1294	SPG	1999-01-27	25.407915115356445
1295	SPG	1999-01-28	25.407915115356445
1296	SPG	1999-01-29	24.421764373779297
1297	SPG	1999-02-01	25.001853942871094
1298	SPG	1999-02-02	25.05986213684082
1299	SPG	1999-02-03	24.653799057006836
1300	SPG	1999-02-04	24.59579086303711
1301	SPG	1999-02-05	24.59579086303711
1302	SPG	1999-02-08	24.653799057006836
1303	SPG	1999-02-09	24.59579086303711
1304	SPG	1999-02-10	24.363754272460938
1305	SPG	1999-02-11	24.247737884521484
1306	SPG	1999-02-12	24.247737884521484
1307	SPG	1999-02-16	24.073711395263672
1308	SPG	1999-02-17	24.1317195892334
1309	SPG	1999-02-18	23.783666610717773
1310	SPG	1999-02-19	23.493621826171875
1311	SPG	1999-02-22	23.37760353088379
1312	SPG	1999-02-23	23.435611724853516
1313	SPG	1999-02-24	23.783666610717773
1314	SPG	1999-02-25	23.783666610717773
1315	SPG	1999-02-26	23.609638214111328
1316	SPG	1999-03-01	23.5516300201416
1317	SPG	1999-03-02	23.08755874633789
1318	SPG	1999-03-03	22.739505767822266
1319	SPG	1999-03-04	22.739505767822266
1320	SPG	1999-03-05	22.739505767822266
1321	SPG	1999-03-08	22.681495666503906
1322	SPG	1999-03-09	22.507469177246094
1323	SPG	1999-03-10	23.203577041625977
1324	SPG	1999-03-11	23.31959342956543
1325	SPG	1999-03-12	24.015701293945312
1326	SPG	1999-03-15	23.667648315429688
1327	SPG	1999-03-16	24.015701293945312
1328	SPG	1999-03-17	24.073711395263672
1329	SPG	1999-03-18	23.783666610717773
1330	SPG	1999-03-19	23.667648315429688
1331	SPG	1999-03-22	23.5516300201416
1332	SPG	1999-03-23	23.5516300201416
1333	SPG	1999-03-24	23.667648315429688
1334	SPG	1999-03-25	23.783666610717773
1335	SPG	1999-03-26	23.89968490600586
1336	SPG	1999-03-29	24.479772567749023
1337	SPG	1999-03-30	24.82782745361328
1338	SPG	1999-03-31	25.465925216674805
1339	SPG	1999-04-01	24.59579086303711
1340	SPG	1999-04-05	24.30574607849121
1341	SPG	1999-04-06	24.711809158325195
1342	SPG	1999-04-07	24.711809158325195
1343	SPG	1999-04-08	24.885835647583008
1344	SPG	1999-04-09	24.59579086303711
1345	SPG	1999-04-12	24.1317195892334
1346	SPG	1999-04-13	24.479772567749023
1347	SPG	1999-04-14	24.421764373779297
1348	SPG	1999-04-15	25.05986213684082
1349	SPG	1999-04-16	26.0460147857666
1350	SPG	1999-04-19	26.742122650146484
1351	SPG	1999-04-20	26.510086059570312
1352	SPG	1999-04-21	26.80013084411621
1353	SPG	1999-04-22	26.85814094543457
1354	SPG	1999-04-23	26.916149139404297
1355	SPG	1999-04-26	26.3360595703125
1356	SPG	1999-04-27	25.87198829650879
1357	SPG	1999-04-28	26.27804946899414
1358	SPG	1999-04-29	26.27804946899414
1359	SPG	1999-04-30	26.6261043548584
1360	SPG	1999-05-03	26.85814094543457
1361	SPG	1999-05-04	26.916149139404297
1362	SPG	1999-05-05	26.510086059570312
1363	SPG	1999-05-06	26.56809425354004
1364	SPG	1999-05-07	26.80013084411621
1365	SPG	1999-05-10	27.32221031188965
1366	SPG	1999-05-11	27.380220413208008
1367	SPG	1999-05-12	27.670265197753906
1368	SPG	1999-05-13	27.960309982299805
1369	SPG	1999-05-14	27.496238708496094
1370	SPG	1999-05-17	26.80013084411621
1371	SPG	1999-05-18	26.394067764282227
1372	SPG	1999-05-19	26.6261043548584
1373	SPG	1999-05-20	27.09017562866211
1374	SPG	1999-05-21	27.84429168701172
1375	SPG	1999-05-24	27.84429168701172
1376	SPG	1999-05-25	27.496238708496094
1377	SPG	1999-05-26	27.206193923950195
1378	SPG	1999-05-27	26.974157333374023
1379	SPG	1999-05-28	27.14818572998047
1380	SPG	1999-06-01	26.684112548828125
1381	SPG	1999-06-02	26.916149139404297
1382	SPG	1999-06-03	27.032167434692383
1383	SPG	1999-06-04	26.916149139404297
1384	SPG	1999-06-07	26.452077865600586
1385	SPG	1999-06-08	26.220041275024414
1386	SPG	1999-06-09	26.452077865600586
1387	SPG	1999-06-10	26.27804946899414
1388	SPG	1999-06-11	26.27804946899414
1389	SPG	1999-06-14	26.394067764282227
1390	SPG	1999-06-15	26.56809425354004
1391	SPG	1999-06-16	26.80013084411621
1392	SPG	1999-06-17	26.974157333374023
1393	SPG	1999-06-18	27.09017562866211
1394	SPG	1999-06-21	26.80013084411621
1395	SPG	1999-06-22	26.684112548828125
1396	SPG	1999-06-23	26.27804946899414
1397	SPG	1999-06-24	25.52393341064453
1398	SPG	1999-06-25	25.175880432128906
1399	SPG	1999-06-28	25.001853942871094
1400	SPG	1999-06-29	24.943845748901367
1401	SPG	1999-06-30	23.5516300201416
1402	SPG	1999-07-01	25.175880432128906
1403	SPG	1999-07-02	25.175880432128906
1404	SPG	1999-07-06	25.291898727416992
1405	SPG	1999-07-07	25.291898727416992
1406	SPG	1999-07-08	25.407915115356445
1407	SPG	1999-07-09	25.11787223815918
1408	SPG	1999-07-12	25.05986213684082
1409	SPG	1999-07-13	25.11787223815918
1410	SPG	1999-07-14	25.175880432128906
1411	SPG	1999-07-15	25.175880432128906
1412	SPG	1999-07-16	25.233888626098633
1413	SPG	1999-07-19	25.175880432128906
1414	SPG	1999-07-20	24.943845748901367
1415	SPG	1999-07-21	25.05986213684082
1416	SPG	1999-07-22	24.82782745361328
1417	SPG	1999-07-23	24.943845748901367
1418	SPG	1999-07-26	24.943845748901367
1419	SPG	1999-07-27	25.175880432128906
1420	SPG	1999-07-28	25.001853942871094
1421	SPG	1999-07-29	24.537782669067383
1422	SPG	1999-07-30	24.653799057006836
1423	SPG	1999-08-02	24.769817352294922
1424	SPG	1999-08-03	24.885835647583008
1425	SPG	1999-08-04	24.189729690551758
1426	SPG	1999-08-05	23.89968490600586
1427	SPG	1999-08-06	24.073711395263672
1428	SPG	1999-08-09	23.783666610717773
1429	SPG	1999-08-10	23.37760353088379
1430	SPG	1999-08-11	23.203577041625977
1431	SPG	1999-08-12	23.203577041625977
1432	SPG	1999-08-13	23.609638214111328
1433	SPG	1999-08-16	23.37760353088379
1434	SPG	1999-08-17	23.203577041625977
1435	SPG	1999-08-18	23.435611724853516
1436	SPG	1999-08-19	23.667648315429688
1437	SPG	1999-08-20	24.015701293945312
1438	SPG	1999-08-23	24.1317195892334
1439	SPG	1999-08-24	23.783666610717773
1440	SPG	1999-08-25	23.5516300201416
1441	SPG	1999-08-26	23.5516300201416
1442	SPG	1999-08-27	23.5516300201416
1443	SPG	1999-08-30	23.37760353088379
1444	SPG	1999-08-31	23.667648315429688
1445	SPG	1999-09-01	23.609638214111328
1446	SPG	1999-09-02	23.37760353088379
1447	SPG	1999-09-03	23.609638214111328
1448	SPG	1999-09-07	23.667648315429688
1449	SPG	1999-09-08	23.493621826171875
1450	SPG	1999-09-09	23.667648315429688
1451	SPG	1999-09-10	23.31959342956543
1452	SPG	1999-09-13	23.203577041625977
1453	SPG	1999-09-14	23.08755874633789
1454	SPG	1999-09-15	22.739505767822266
1455	SPG	1999-09-16	22.56547737121582
1456	SPG	1999-09-17	22.681495666503906
1457	SPG	1999-09-20	22.391450881958008
1458	SPG	1999-09-21	22.33344268798828
1459	SPG	1999-09-22	22.33344268798828
1460	SPG	1999-09-23	22.507469177246094
1461	SPG	1999-09-24	22.10140609741211
1462	SPG	1999-09-27	21.6373348236084
1463	SPG	1999-09-28	21.695344924926758
1464	SPG	1999-09-29	21.463308334350586
1465	SPG	1999-09-30	20.825210571289062
1466	SPG	1999-10-01	21.463308334350586
1467	SPG	1999-10-04	21.753353118896484
1468	SPG	1999-10-05	21.695344924926758
1469	SPG	1999-10-06	21.521316528320312
1470	SPG	1999-10-07	21.173263549804688
1471	SPG	1999-10-08	20.825210571289062
1472	SPG	1999-10-11	21.231273651123047
1473	SPG	1999-10-12	20.88321876525879
1474	SPG	1999-10-13	20.88321876525879
1475	SPG	1999-10-14	20.825210571289062
1476	SPG	1999-10-15	20.651182174682617
1477	SPG	1999-10-18	20.59317398071289
1478	SPG	1999-10-19	20.535165786743164
1479	SPG	1999-10-20	20.419147491455078
1480	SPG	1999-10-21	20.013084411621094
1481	SPG	1999-10-22	20.18711280822754
1482	SPG	1999-10-25	20.12910270690918
1483	SPG	1999-10-26	20.18711280822754
1484	SPG	1999-10-27	20.419147491455078
1485	SPG	1999-10-28	20.709192276000977
1486	SPG	1999-10-29	21.405298233032227
1487	SPG	1999-11-01	21.0572452545166
1488	SPG	1999-11-02	21.289281845092773
1489	SPG	1999-11-03	20.94122886657715
1490	SPG	1999-11-04	20.88321876525879
1491	SPG	1999-11-05	20.825210571289062
1492	SPG	1999-11-08	21.173263549804688
1493	SPG	1999-11-09	21.231273651123047
1494	SPG	1999-11-10	21.405298233032227
1495	SPG	1999-11-11	21.405298233032227
1496	SPG	1999-11-12	21.695344924926758
1497	SPG	1999-11-15	21.579326629638672
1498	SPG	1999-11-16	21.753353118896484
1499	SPG	1999-11-17	21.753353118896484
1500	SPG	1999-11-18	21.86937141418457
1501	SPG	1999-11-19	22.10140609741211
1502	SPG	1999-11-22	22.10140609741211
1503	SPG	1999-11-23	22.15941619873047
1504	SPG	1999-11-24	21.86937141418457
1505	SPG	1999-11-26	21.579326629638672
1506	SPG	1999-11-29	21.405298233032227
1507	SPG	1999-11-30	21.6373348236084
1508	SPG	1999-12-01	22.15941619873047
1509	SPG	1999-12-02	22.043397903442383
1510	SPG	1999-12-03	22.507469177246094
1511	SPG	1999-12-06	22.449459075927734
1512	SPG	1999-12-07	22.10140609741211
1513	SPG	1999-12-08	21.579326629638672
1514	SPG	1999-12-09	21.6373348236084
1515	SPG	1999-12-10	20.999237060546875
1516	SPG	1999-12-13	20.651182174682617
1517	SPG	1999-12-14	19.549013137817383
1518	SPG	1999-12-15	19.491004943847656
1519	SPG	1999-12-16	19.432994842529297
1520	SPG	1999-12-17	20.477155685424805
1521	SPG	1999-12-20	21.405298233032227
1522	SPG	1999-12-21	20.88321876525879
1523	SPG	1999-12-22	20.88321876525879
1524	SPG	1999-12-23	20.88321876525879
1525	SPG	1999-12-27	20.767200469970703
1526	SPG	1999-12-28	20.651182174682617
1527	SPG	1999-12-29	21.289281845092773
1528	SPG	1999-12-30	21.405298233032227
1529	SPG	1999-12-31	21.289281845092773
1530	SPG	2000-01-03	20.999237060546875
1531	SPG	2000-01-04	20.767200469970703
1532	SPG	2000-01-05	20.94122886657715
1533	SPG	2000-01-06	21.463308334350586
1534	SPG	2000-01-07	22.391450881958008
1535	SPG	2000-01-10	22.62348747253418
1536	SPG	2000-01-11	22.56547737121582
1537	SPG	2000-01-12	22.56547737121582
1538	SPG	2000-01-13	22.56547737121582
1539	SPG	2000-01-14	22.913532257080078
1540	SPG	2000-01-18	23.029550552368164
1541	SPG	2000-01-19	23.14556884765625
1542	SPG	2000-01-20	23.261585235595703
1543	SPG	2000-01-21	23.5516300201416
1544	SPG	2000-01-24	23.31959342956543
1545	SPG	2000-01-25	23.08755874633789
1546	SPG	2000-01-26	23.14556884765625
1547	SPG	2000-01-27	23.261585235595703
1548	SPG	2000-01-28	23.14556884765625
1549	SPG	2000-01-31	22.913532257080078
1550	SPG	2000-02-01	23.029550552368164
1551	SPG	2000-02-02	22.507469177246094
1552	SPG	2000-02-03	22.85552215576172
1553	SPG	2000-02-04	22.971540451049805
1554	SPG	2000-02-07	22.85552215576172
1555	SPG	2000-02-08	22.62348747253418
1556	SPG	2000-02-09	22.56547737121582
1557	SPG	2000-02-10	22.449459075927734
1558	SPG	2000-02-11	22.217424392700195
1559	SPG	2000-02-14	21.86937141418457
1560	SPG	2000-02-15	21.6373348236084
1561	SPG	2000-02-16	21.405298233032227
1562	SPG	2000-02-17	21.579326629638672
1563	SPG	2000-02-18	21.405298233032227
1564	SPG	2000-02-22	21.3472900390625
1565	SPG	2000-02-23	21.521316528320312
1566	SPG	2000-02-24	21.521316528320312
1567	SPG	2000-02-25	21.753353118896484
1568	SPG	2000-02-28	21.81136131286621
1569	SPG	2000-02-29	21.695344924926758
1570	SPG	2000-03-01	21.695344924926758
1571	SPG	2000-03-02	21.6373348236084
1572	SPG	2000-03-03	21.81136131286621
1573	SPG	2000-03-06	21.753353118896484
1574	SPG	2000-03-07	21.463308334350586
1575	SPG	2000-03-08	21.521316528320312
1576	SPG	2000-03-09	21.289281845092773
1577	SPG	2000-03-10	21.3472900390625
1578	SPG	2000-03-13	21.11525535583496
1579	SPG	2000-03-14	21.0572452545166
1580	SPG	2000-03-15	21.289281845092773
1581	SPG	2000-03-16	21.463308334350586
1582	SPG	2000-03-17	21.3472900390625
1583	SPG	2000-03-20	21.3472900390625
1584	SPG	2000-03-21	21.695344924926758
1585	SPG	2000-03-22	21.579326629638672
1586	SPG	2000-03-23	21.81136131286621
1587	SPG	2000-03-24	21.86937141418457
1588	SPG	2000-03-27	21.579326629638672
1589	SPG	2000-03-28	21.579326629638672
1590	SPG	2000-03-29	21.521316528320312
1591	SPG	2000-03-30	21.81136131286621
1592	SPG	2000-03-31	21.6373348236084
1593	SPG	2000-04-03	21.81136131286621
1594	SPG	2000-04-04	21.81136131286621
1595	SPG	2000-04-05	21.6373348236084
1596	SPG	2000-04-06	21.81136131286621
1597	SPG	2000-04-07	22.217424392700195
1598	SPG	2000-04-10	22.391450881958008
1599	SPG	2000-04-11	22.507469177246094
1600	SPG	2000-04-12	22.797513961791992
1601	SPG	2000-04-13	23.5516300201416
1602	SPG	2000-04-14	23.203577041625977
1603	SPG	2000-04-17	22.85552215576172
1604	SPG	2000-04-18	22.971540451049805
1605	SPG	2000-04-19	23.029550552368164
1606	SPG	2000-04-20	22.913532257080078
1607	SPG	2000-04-24	23.029550552368164
1608	SPG	2000-04-25	23.203577041625977
1609	SPG	2000-04-26	23.609638214111328
1610	SPG	2000-04-27	23.667648315429688
1611	SPG	2000-04-28	23.609638214111328
1612	SPG	2000-05-01	24.537782669067383
1613	SPG	2000-05-02	24.943845748901367
1614	SPG	2000-05-03	24.363754272460938
1615	SPG	2000-05-04	24.537782669067383
1616	SPG	2000-05-05	24.59579086303711
1617	SPG	2000-05-08	24.30574607849121
1618	SPG	2000-05-09	24.247737884521484
1619	SPG	2000-05-10	24.073711395263672
1620	SPG	2000-05-11	24.247737884521484
1621	SPG	2000-05-12	24.30574607849121
1622	SPG	2000-05-15	24.073711395263672
1623	SPG	2000-05-16	24.015701293945312
1624	SPG	2000-05-17	24.015701293945312
1625	SPG	2000-05-18	24.073711395263672
1626	SPG	2000-05-19	23.89968490600586
1627	SPG	2000-05-22	23.493621826171875
1628	SPG	2000-05-23	23.493621826171875
1629	SPG	2000-05-24	23.08755874633789
1630	SPG	2000-05-25	23.08755874633789
1631	SPG	2000-05-26	22.85552215576172
1632	SPG	2000-05-30	22.507469177246094
1633	SPG	2000-05-31	22.739505767822266
1634	SPG	2000-06-01	22.797513961791992
1635	SPG	2000-06-02	22.739505767822266
1636	SPG	2000-06-05	22.681495666503906
1637	SPG	2000-06-06	22.275432586669922
1638	SPG	2000-06-07	22.507469177246094
1639	SPG	2000-06-08	22.275432586669922
1640	SPG	2000-06-09	22.507469177246094
1641	SPG	2000-06-12	22.62348747253418
1642	SPG	2000-06-13	22.681495666503906
1643	SPG	2000-06-14	22.739505767822266
1644	SPG	2000-06-15	22.449459075927734
1645	SPG	2000-06-16	22.739505767822266
1646	SPG	2000-06-19	22.739505767822266
1647	SPG	2000-06-20	23.08755874633789
1648	SPG	2000-06-21	22.85552215576172
1649	SPG	2000-06-22	22.681495666503906
1650	SPG	2000-06-23	22.65249252319336
1651	SPG	2000-06-26	22.536474227905273
1652	SPG	2000-06-27	22.681495666503906
1653	SPG	2000-06-28	22.56547737121582
1654	SPG	2000-06-29	22.913532257080078
1655	SPG	2000-06-30	20.59317398071289
1656	SPG	2000-07-03	22.797513961791992
1657	SPG	2000-07-05	23.14556884765625
1658	SPG	2000-07-06	23.31959342956543
1659	SPG	2000-07-07	23.37760353088379
1660	SPG	2000-07-10	23.261585235595703
1661	SPG	2000-07-11	23.08755874633789
1662	SPG	2000-07-12	23.08755874633789
1663	SPG	2000-07-13	23.203577041625977
1664	SPG	2000-07-14	23.203577041625977
1665	SPG	2000-07-17	22.971540451049805
1666	SPG	2000-07-18	22.971540451049805
1667	SPG	2000-07-19	23.203577041625977
1668	SPG	2000-07-20	23.203577041625977
1669	SPG	2000-07-21	23.261585235595703
1670	SPG	2000-07-24	23.5516300201416
1671	SPG	2000-07-25	23.89968490600586
1672	SPG	2000-07-26	24.421764373779297
1673	SPG	2000-07-27	24.7988224029541
1674	SPG	2000-07-28	24.537782669067383
1675	SPG	2000-07-31	24.247737884521484
1676	SPG	2000-08-01	24.82782745361328
1677	SPG	2000-08-02	24.30574607849121
1678	SPG	2000-08-03	23.725656509399414
1679	SPG	2000-08-04	23.029550552368164
1680	SPG	2000-08-07	22.913532257080078
1681	SPG	2000-08-08	23.203577041625977
1682	SPG	2000-08-09	23.14556884765625
1683	SPG	2000-08-10	23.203577041625977
1684	SPG	2000-08-11	23.029550552368164
1685	SPG	2000-08-14	22.913532257080078
1686	SPG	2000-08-15	22.62348747253418
1687	SPG	2000-08-16	22.56547737121582
1688	SPG	2000-08-17	22.507469177246094
1689	SPG	2000-08-18	22.275432586669922
1690	SPG	2000-08-21	22.33344268798828
1691	SPG	2000-08-22	21.927379608154297
1692	SPG	2000-08-23	21.927379608154297
1693	SPG	2000-08-24	21.521316528320312
1694	SPG	2000-08-25	21.463308334350586
1695	SPG	2000-08-28	21.405298233032227
1696	SPG	2000-08-29	21.289281845092773
1697	SPG	2000-08-30	21.405298233032227
1698	SPG	2000-08-31	21.11525535583496
1699	SPG	2000-09-01	21.289281845092773
1700	SPG	2000-09-05	21.521316528320312
1701	SPG	2000-09-06	21.521316528320312
1702	SPG	2000-09-07	21.927379608154297
1703	SPG	2000-09-08	22.33344268798828
1704	SPG	2000-09-11	22.391450881958008
1705	SPG	2000-09-12	22.275432586669922
1706	SPG	2000-09-13	22.10140609741211
1707	SPG	2000-09-14	21.86937141418457
1708	SPG	2000-09-15	21.695344924926758
1709	SPG	2000-09-18	21.695344924926758
1710	SPG	2000-09-19	21.753353118896484
1711	SPG	2000-09-20	21.463308334350586
1712	SPG	2000-09-21	21.405298233032227
1713	SPG	2000-09-22	21.579326629638672
1714	SPG	2000-09-25	21.463308334350586
1715	SPG	2000-09-26	22.10140609741211
1716	SPG	2000-09-27	21.86937141418457
1717	SPG	2000-09-28	21.927379608154297
1718	SPG	2000-09-29	21.753353118896484
1719	SPG	2000-10-02	20.999237060546875
1720	SPG	2000-10-03	20.767200469970703
1721	SPG	2000-10-04	20.477155685424805
1722	SPG	2000-10-05	20.767200469970703
1723	SPG	2000-10-06	20.999237060546875
1724	SPG	2000-10-09	21.0572452545166
1725	SPG	2000-10-10	20.88321876525879
1726	SPG	2000-10-11	20.59317398071289
1727	SPG	2000-10-12	20.477155685424805
1728	SPG	2000-10-13	20.59317398071289
1729	SPG	2000-10-16	20.651182174682617
1730	SPG	2000-10-17	20.477155685424805
1731	SPG	2000-10-18	20.245121002197266
1732	SPG	2000-10-19	20.535165786743164
1733	SPG	2000-10-20	20.88321876525879
1734	SPG	2000-10-23	20.419147491455078
1735	SPG	2000-10-24	20.535165786743164
1736	SPG	2000-10-25	20.12910270690918
1737	SPG	2000-10-26	20.36113739013672
1738	SPG	2000-10-27	20.36113739013672
1739	SPG	2000-10-30	20.477155685424805
1740	SPG	2000-10-31	20.709192276000977
1741	SPG	2000-11-01	20.36113739013672
1742	SPG	2000-11-02	20.245121002197266
1743	SPG	2000-11-03	20.36113739013672
1744	SPG	2000-11-06	20.419147491455078
1745	SPG	2000-11-07	20.59317398071289
1746	SPG	2000-11-08	20.651182174682617
1747	SPG	2000-11-09	20.825210571289062
1748	SPG	2000-11-10	20.709192276000977
1749	SPG	2000-11-13	20.709192276000977
1750	SPG	2000-11-14	20.825210571289062
1751	SPG	2000-11-15	20.767200469970703
1752	SPG	2000-11-16	20.88321876525879
1753	SPG	2000-11-17	20.88321876525879
1754	SPG	2000-11-20	20.767200469970703
1755	SPG	2000-11-21	20.88321876525879
1756	SPG	2000-11-22	20.767200469970703
1757	SPG	2000-11-24	20.767200469970703
1758	SPG	2000-11-27	20.88321876525879
1759	SPG	2000-11-28	20.59317398071289
1760	SPG	2000-11-29	20.825210571289062
1761	SPG	2000-11-30	21.289281845092773
1762	SPG	2000-12-01	21.521316528320312
1763	SPG	2000-12-04	21.579326629638672
1764	SPG	2000-12-05	22.15941619873047
1765	SPG	2000-12-06	22.33344268798828
1766	SPG	2000-12-07	22.217424392700195
1767	SPG	2000-12-08	22.33344268798828
1768	SPG	2000-12-11	22.33344268798828
1769	SPG	2000-12-12	22.449459075927734
1770	SPG	2000-12-13	22.681495666503906
1771	SPG	2000-12-14	22.507469177246094
1772	SPG	2000-12-15	22.507469177246094
1773	SPG	2000-12-18	22.971540451049805
1774	SPG	2000-12-19	22.797513961791992
1775	SPG	2000-12-20	22.449459075927734
1776	SPG	2000-12-21	22.391450881958008
1777	SPG	2000-12-22	22.33344268798828
1778	SPG	2000-12-26	22.15941619873047
1779	SPG	2000-12-27	22.913532257080078
1780	SPG	2000-12-28	22.797513961791992
1781	SPG	2000-12-29	22.275432586669922
1782	SPG	2001-01-02	22.56547737121582
1783	SPG	2001-01-03	23.08755874633789
1784	SPG	2001-01-04	23.14556884765625
1785	SPG	2001-01-05	23.31959342956543
1786	SPG	2001-01-08	23.203577041625977
1787	SPG	2001-01-09	23.37760353088379
1788	SPG	2001-01-10	23.493621826171875
1789	SPG	2001-01-11	23.609638214111328
1790	SPG	2001-01-12	23.5516300201416
1791	SPG	2001-01-16	23.725656509399414
1792	SPG	2001-01-17	23.725656509399414
1793	SPG	2001-01-18	23.725656509399414
1794	SPG	2001-01-19	23.725656509399414
1795	SPG	2001-01-22	24.015701293945312
1796	SPG	2001-01-23	23.957693099975586
1797	SPG	2001-01-24	24.247737884521484
1798	SPG	2001-01-25	24.479772567749023
1799	SPG	2001-01-26	24.30574607849121
1800	SPG	2001-01-29	24.354473114013672
1801	SPG	2001-01-30	24.3823184967041
1802	SPG	2001-01-31	24.438007354736328
1803	SPG	2001-02-01	24.298784255981445
1804	SPG	2001-02-02	24.52153968811035
1805	SPG	2001-02-05	24.308067321777344
1806	SPG	2001-02-06	24.1317195892334
1807	SPG	2001-02-07	23.760461807250977
1808	SPG	2001-02-08	23.714054107666016
1809	SPG	2001-02-09	23.537708282470703
1810	SPG	2001-02-12	23.714054107666016
1811	SPG	2001-02-13	24.020341873168945
1812	SPG	2001-02-14	23.704774856567383
1813	SPG	2001-02-15	23.676929473876953
1814	SPG	2001-02-16	23.296390533447266
1815	SPG	2001-02-20	23.509864807128906
1816	SPG	2001-02-21	23.40776824951172
1817	SPG	2001-02-22	23.138607025146484
1818	SPG	2001-02-23	23.24070167541504
1819	SPG	2001-02-26	23.277828216552734
1820	SPG	2001-02-27	23.296390533447266
1821	SPG	2001-02-28	23.769744873046875
1822	SPG	2001-03-01	23.881120681762695
1823	SPG	2001-03-02	23.946090698242188
1824	SPG	2001-03-05	23.91824722290039
1825	SPG	2001-03-06	23.89968490600586
1826	SPG	2001-03-07	23.658367156982422
1827	SPG	2001-03-08	23.714054107666016
1828	SPG	2001-03-09	23.806869506835938
1829	SPG	2001-03-12	23.806869506835938
1830	SPG	2001-03-13	23.630521774291992
1831	SPG	2001-03-14	23.482019424438477
1832	SPG	2001-03-15	23.435611724853516
1833	SPG	2001-03-16	23.31495475769043
1834	SPG	2001-03-19	23.203577041625977
1835	SPG	2001-03-20	23.417049407958984
1836	SPG	2001-03-21	23.5748348236084
1837	SPG	2001-03-22	23.389205932617188
1838	SPG	2001-03-23	23.389205932617188
1839	SPG	2001-03-26	23.99249839782715
1840	SPG	2001-03-27	23.45417594909668
1841	SPG	2001-03-28	23.249984741210938
1842	SPG	2001-03-29	23.602678298950195
1843	SPG	2001-03-30	23.760461807250977
1844	SPG	2001-04-02	23.676929473876953
1845	SPG	2001-04-03	23.61195945739746
1846	SPG	2001-04-04	23.667648315429688
1847	SPG	2001-04-05	24.16884422302246
1848	SPG	2001-04-06	23.936809539794922
1849	SPG	2001-04-09	24.094593048095703
1850	SPG	2001-04-10	23.946090698242188
1851	SPG	2001-04-11	23.389205932617188
1852	SPG	2001-04-12	23.5748348236084
1853	SPG	2001-04-16	23.435611724853516
1854	SPG	2001-04-17	23.881120681762695
1855	SPG	2001-04-18	24.447288513183594
1856	SPG	2001-04-19	24.4101619720459
1857	SPG	2001-04-20	24.345191955566406
1858	SPG	2001-04-23	24.465850830078125
1859	SPG	2001-04-24	24.252378463745117
1860	SPG	2001-04-25	24.298784255981445
1861	SPG	2001-04-26	24.50297737121582
1862	SPG	2001-04-27	24.52153968811035
1863	SPG	2001-04-30	24.567947387695312
1864	SPG	2001-05-01	24.3823184967041
1865	SPG	2001-05-02	24.27094078063965
1866	SPG	2001-05-03	24.19668960571289
1867	SPG	2001-05-04	24.224533081054688
1868	SPG	2001-05-07	24.029624938964844
1869	SPG	2001-05-08	24.038904190063477
1870	SPG	2001-05-09	23.75118064880371
1871	SPG	2001-05-10	23.704774856567383
1872	SPG	2001-05-11	23.714054107666016
1873	SPG	2001-05-14	23.816150665283203
1874	SPG	2001-05-15	24.233814239501953
1875	SPG	2001-05-16	24.252378463745117
1876	SPG	2001-05-17	24.400880813598633
1877	SPG	2001-05-18	24.567947387695312
1878	SPG	2001-05-21	24.82782745361328
1879	SPG	2001-05-22	25.10626983642578
1880	SPG	2001-05-23	25.143396377563477
1881	SPG	2001-05-24	25.282617568969727
1882	SPG	2001-05-25	25.189802169799805
1883	SPG	2001-05-29	25.01345443725586
1884	SPG	2001-05-30	24.87423324584961
1885	SPG	2001-05-31	25.171239852905273
1886	SPG	2001-06-01	25.18052101135254
1887	SPG	2001-06-04	25.338306427001953
1888	SPG	2001-06-05	25.431119918823242
1889	SPG	2001-06-06	25.542497634887695
1890	SPG	2001-06-07	25.570341110229492
1891	SPG	2001-06-08	25.542497634887695
1892	SPG	2001-06-11	25.839502334594727
1893	SPG	2001-06-12	26.517047882080078
1894	SPG	2001-06-13	26.3499813079834
1895	SPG	2001-06-14	26.312856674194336
1896	SPG	2001-06-15	25.93231773376465
1897	SPG	2001-06-18	26.173633575439453
1898	SPG	2001-06-19	26.312856674194336
1899	SPG	2001-06-20	26.48920249938965
1900	SPG	2001-06-21	26.73980140686035
1901	SPG	2001-06-22	26.730520248413086
1902	SPG	2001-06-25	26.656269073486328
1903	SPG	2001-06-26	27.055370330810547
1904	SPG	2001-06-27	26.795490264892578
1905	SPG	2001-06-28	27.008962631225586
1906	SPG	2001-06-29	27.816448211669922
1907	SPG	2001-07-02	27.333812713623047
1908	SPG	2001-07-03	27.380220413208008
1909	SPG	2001-07-05	27.4451904296875
1910	SPG	2001-07-06	27.380220413208008
1911	SPG	2001-07-09	26.95327377319336
1912	SPG	2001-07-10	26.990400314331055
1913	SPG	2001-07-11	26.962556838989258
1914	SPG	2001-07-12	27.008962631225586
1915	SPG	2001-07-13	27.008962631225586
1916	SPG	2001-07-16	26.99968147277832
1917	SPG	2001-07-17	27.008962631225586
1918	SPG	2001-07-18	27.04608917236328
1919	SPG	2001-07-19	27.203872680664062
1920	SPG	2001-07-20	27.361656188964844
1921	SPG	2001-07-23	27.157466888427734
1922	SPG	2001-07-24	26.823333740234375
1923	SPG	2001-07-25	26.9068660736084
1924	SPG	2001-07-26	26.804771423339844
1925	SPG	2001-07-27	26.76764678955078
1926	SPG	2001-07-30	26.452077865600586
1927	SPG	2001-07-31	26.312856674194336
1928	SPG	2001-08-01	26.544891357421875
1929	SPG	2001-08-02	26.470640182495117
1930	SPG	2001-08-03	26.591299057006836
1931	SPG	2001-08-06	26.572736740112305
1932	SPG	2001-08-07	26.637706756591797
1933	SPG	2001-08-08	26.776927947998047
1934	SPG	2001-08-09	27.055370330810547
1935	SPG	2001-08-10	27.389501571655273
1936	SPG	2001-08-13	27.454471588134766
1937	SPG	2001-08-14	27.612255096435547
1938	SPG	2001-08-15	28.0113582611084
1939	SPG	2001-08-16	27.75147819519043
1940	SPG	2001-08-17	27.98351287841797
1941	SPG	2001-08-20	28.30836296081543
1942	SPG	2001-08-21	28.67962074279785
1943	SPG	2001-08-22	28.63321304321289
1944	SPG	2001-08-23	28.21554946899414
1945	SPG	2001-08-24	27.575130462646484
1946	SPG	2001-08-27	27.695789337158203
1947	SPG	2001-08-28	27.621536254882812
1948	SPG	2001-08-29	27.18531036376953
1949	SPG	2001-08-30	27.14818572998047
1950	SPG	2001-08-31	27.194591522216797
1951	SPG	2001-09-04	27.13890266418457
1952	SPG	2001-09-05	27.036806106567383
1953	SPG	2001-09-06	27.157466888427734
1954	SPG	2001-09-07	26.804771423339844
1955	SPG	2001-09-10	26.86046028137207
1956	SPG	2001-09-17	25.069143295288086
1957	SPG	2001-09-18	25.468246459960938
1958	SPG	2001-09-19	24.892797470092773
1959	SPG	2001-09-20	24.1317195892334
1960	SPG	2001-09-21	23.649084091186523
1961	SPG	2001-09-24	24.113157272338867
1962	SPG	2001-09-25	24.400880813598633
1963	SPG	2001-09-26	24.82782745361328
1964	SPG	2001-09-27	24.994892120361328
1965	SPG	2001-09-28	24.976329803466797
1966	SPG	2001-10-01	25.338306427001953
1967	SPG	2001-10-02	25.152677536010742
1968	SPG	2001-10-03	24.96704864501953
1969	SPG	2001-10-04	25.338306427001953
1970	SPG	2001-10-05	25.338306427001953
1971	SPG	2001-10-08	25.607467651367188
1972	SPG	2001-10-09	26.13650894165039
1973	SPG	2001-10-10	26.331418991088867
1974	SPG	2001-10-11	26.98111915588379
1975	SPG	2001-10-12	26.684112548828125
1976	SPG	2001-10-15	26.81405258178711
1977	SPG	2001-10-16	26.684112548828125
1978	SPG	2001-10-17	26.591299057006836
1979	SPG	2001-10-18	26.3221378326416
1980	SPG	2001-10-19	25.579622268676758
1981	SPG	2001-10-22	25.254772186279297
1982	SPG	2001-10-23	25.421838760375977
1983	SPG	2001-10-24	25.143396377563477
1984	SPG	2001-10-25	25.171239852905273
1985	SPG	2001-10-26	25.254772186279297
1986	SPG	2001-10-29	25.161958694458008
1987	SPG	2001-10-30	24.911359786987305
1988	SPG	2001-10-31	25.52393341064453
1989	SPG	2001-11-01	25.96944236755371
1990	SPG	2001-11-02	25.885910034179688
1991	SPG	2001-11-05	25.802377700805664
1992	SPG	2001-11-06	25.960161209106445
1993	SPG	2001-11-07	25.895191192626953
1994	SPG	2001-11-08	26.164352416992188
1995	SPG	2001-11-09	25.978723526000977
1996	SPG	2001-11-12	26.015850067138672
1997	SPG	2001-11-13	26.479921340942383
1998	SPG	2001-11-14	26.888303756713867
1999	SPG	2001-11-15	26.730520248413086
2000	SPG	2001-11-16	26.656269073486328
2001	SPG	2001-11-19	26.55417251586914
2002	SPG	2001-11-20	26.44279670715332
2003	SPG	2001-11-21	26.498483657836914
2004	SPG	2001-11-23	26.53561019897461
2005	SPG	2001-11-26	26.41495132446289
2006	SPG	2001-11-27	26.53561019897461
2007	SPG	2001-11-28	26.804771423339844
2008	SPG	2001-11-29	26.869741439819336
2009	SPG	2001-11-30	26.81405258178711
2010	SPG	2001-12-03	27.02752685546875
2011	SPG	2001-12-04	27.333812713623047
2012	SPG	2001-12-05	27.528722763061523
2013	SPG	2001-12-06	27.519441604614258
2014	SPG	2001-12-07	27.779321670532227
2015	SPG	2001-12-10	27.56584930419922
2016	SPG	2001-12-11	27.70507049560547
2017	SPG	2001-12-12	27.7236328125
2018	SPG	2001-12-13	27.41734504699707
2019	SPG	2001-12-14	27.32453155517578
2020	SPG	2001-12-17	27.56584930419922
2021	SPG	2001-12-18	27.538005828857422
2022	SPG	2001-12-19	27.435909271240234
2023	SPG	2001-12-20	26.916149139404297
2024	SPG	2001-12-21	27.055370330810547
2025	SPG	2001-12-24	27.176029205322266
2026	SPG	2001-12-26	27.240999221801758
2027	SPG	2001-12-27	27.203872680664062
2028	SPG	2001-12-28	27.12034034729004
2029	SPG	2001-12-31	27.222436904907227
2030	SPG	2002-01-02	27.268842697143555
2031	SPG	2002-01-03	27.67722511291504
2032	SPG	2002-01-04	27.510160446166992
2033	SPG	2002-01-07	27.28740692138672
2034	SPG	2002-01-08	27.389501571655273
2035	SPG	2002-01-09	27.203872680664062
2036	SPG	2002-01-10	27.315250396728516
2037	SPG	2002-01-11	27.23171615600586
2038	SPG	2002-01-14	27.640100479125977
2039	SPG	2002-01-15	27.56584930419922
2040	SPG	2002-01-16	27.454471588134766
2041	SPG	2002-01-17	27.67722511291504
2042	SPG	2002-01-18	27.389501571655273
2043	SPG	2002-01-22	27.47303581237793
2044	SPG	2002-01-23	27.4451904296875
2045	SPG	2002-01-24	27.7329158782959
2046	SPG	2002-01-25	27.75147819519043
2047	SPG	2002-01-28	27.807165145874023
2048	SPG	2002-01-29	27.779321670532227
2049	SPG	2002-01-30	27.927825927734375
2050	SPG	2002-01-31	28.113452911376953
2051	SPG	2002-02-01	28.067045211791992
2052	SPG	2002-02-04	28.085609436035156
2053	SPG	2002-02-05	28.159860610961914
2054	SPG	2002-02-06	28.26195526123047
2055	SPG	2002-02-07	28.18770408630371
2056	SPG	2002-02-08	28.252674102783203
2057	SPG	2002-02-11	28.484710693359375
2058	SPG	2002-02-12	28.40117835998535
2059	SPG	2002-02-13	28.21554946899414
2060	SPG	2002-02-14	28.178422927856445
2061	SPG	2002-02-15	28.42902183532715
2062	SPG	2002-02-19	28.438302993774414
2063	SPG	2002-02-20	28.44758415222168
2064	SPG	2002-02-21	28.224830627441406
2065	SPG	2002-02-22	28.373332977294922
2066	SPG	2002-02-25	28.33620834350586
2067	SPG	2002-02-26	28.531118392944336
2068	SPG	2002-02-27	28.49399185180664
2069	SPG	2002-02-28	28.5682430267334
2070	SPG	2002-03-01	28.670339584350586
2071	SPG	2002-03-04	28.902374267578125
2072	SPG	2002-03-05	29.366445541381836
2073	SPG	2002-03-06	29.310758590698242
2074	SPG	2002-03-07	29.273632049560547
2075	SPG	2002-03-08	29.26435089111328
2076	SPG	2002-03-11	28.95806312561035
2077	SPG	2002-03-12	28.855968475341797
2078	SPG	2002-03-13	28.95806312561035
2079	SPG	2002-03-14	29.459260940551758
2080	SPG	2002-03-15	29.672733306884766
2081	SPG	2002-03-18	30.146087646484375
2082	SPG	2002-03-19	29.979021072387695
2083	SPG	2002-03-20	29.839799880981445
2084	SPG	2002-03-21	30.350278854370117
2085	SPG	2002-03-22	30.34099769592285
2086	SPG	2002-03-25	29.78411102294922
2087	SPG	2002-03-26	30.099679946899414
2088	SPG	2002-03-27	30.461654663085938
2089	SPG	2002-03-28	30.285308837890625
2090	SPG	2002-04-01	30.396684646606445
2091	SPG	2002-04-02	30.535907745361328
2092	SPG	2002-04-03	30.610158920288086
2093	SPG	2002-04-04	30.69369125366211
2094	SPG	2002-04-05	30.944290161132812
2095	SPG	2002-04-08	30.999977111816406
2096	SPG	2002-04-09	31.371234893798828
2097	SPG	2002-04-10	31.529020309448242
2098	SPG	2002-04-11	31.315547943115234
2099	SPG	2002-04-12	31.937402725219727
2100	SPG	2002-04-15	31.603271484375
2101	SPG	2002-04-16	31.380516052246094
2102	SPG	2002-04-17	31.01854133605957
2103	SPG	2002-04-18	31.092792510986328
2104	SPG	2002-04-19	30.749380111694336
2105	SPG	2002-04-22	30.675128936767578
2106	SPG	2002-04-23	30.443092346191406
2107	SPG	2002-04-24	30.405967712402344
2108	SPG	2002-04-25	30.545188903808594
2109	SPG	2002-04-26	30.89788246154785
2110	SPG	2002-04-29	31.046384811401367
2111	SPG	2002-04-30	31.324827194213867
2112	SPG	2002-05-01	31.510456085205078
2113	SPG	2002-05-02	31.798181533813477
2114	SPG	2002-05-03	31.853870391845703
2115	SPG	2002-05-06	31.57542610168457
2116	SPG	2002-05-07	31.408361434936523
2117	SPG	2002-05-08	31.41764259338379
2118	SPG	2002-05-09	31.055667877197266
2119	SPG	2002-05-10	31.046384811401367
2120	SPG	2002-05-13	31.18560791015625
2121	SPG	2002-05-14	31.269140243530273
2122	SPG	2002-05-15	30.953571319580078
2123	SPG	2002-05-16	30.675128936767578
2124	SPG	2002-05-17	30.61944007873535
2125	SPG	2002-05-20	30.545188903808594
2126	SPG	2002-05-21	30.405967712402344
2127	SPG	2002-05-22	30.5080623626709
2128	SPG	2002-05-23	31.17632484436035
2129	SPG	2002-05-24	31.222732543945312
2130	SPG	2002-05-28	31.380516052246094
2131	SPG	2002-05-29	31.63111686706543
2132	SPG	2002-05-30	31.770336151123047
2133	SPG	2002-05-31	31.62183380126953
2134	SPG	2002-06-03	31.603271484375
2135	SPG	2002-06-04	31.62183380126953
2136	SPG	2002-06-05	31.74249267578125
2137	SPG	2002-06-06	31.733211517333984
2138	SPG	2002-06-07	31.584707260131836
2139	SPG	2002-06-10	31.74249267578125
2140	SPG	2002-06-11	31.97452735900879
2141	SPG	2002-06-12	31.993091583251953
2142	SPG	2002-06-13	32.23440933227539
2143	SPG	2002-06-14	32.169437408447266
2144	SPG	2002-06-17	32.58710479736328
2145	SPG	2002-06-18	32.57781982421875
2146	SPG	2002-06-19	32.568538665771484
2147	SPG	2002-06-20	32.717044830322266
2148	SPG	2002-06-21	33.22752380371094
2149	SPG	2002-06-24	33.30177307128906
2150	SPG	2002-06-25	33.413150787353516
2151	SPG	2002-06-26	33.552371978759766
2152	SPG	2002-06-27	33.691593170166016
2153	SPG	2002-06-28	34.19279098510742
2154	SPG	2002-07-01	33.737998962402344
2155	SPG	2002-07-02	33.598777770996094
2156	SPG	2002-07-03	33.459556579589844
2157	SPG	2002-07-05	33.598777770996094
2158	SPG	2002-07-08	33.552371978759766
2159	SPG	2002-07-09	33.30177307128906
2160	SPG	2002-07-10	33.041893005371094
2161	SPG	2002-07-11	31.826026916503906
2162	SPG	2002-07-12	31.844587326049805
2163	SPG	2002-07-15	31.640396118164062
2164	SPG	2002-07-16	31.97452735900879
2165	SPG	2002-07-17	31.696086883544922
2166	SPG	2002-07-18	30.907163619995117
2167	SPG	2002-07-19	30.183212280273438
2168	SPG	2002-07-22	29.394290924072266
2169	SPG	2002-07-23	28.61465072631836
2170	SPG	2002-07-24	28.91165542602539
2171	SPG	2002-07-25	29.561355590820312
2172	SPG	2002-07-26	30.814350128173828
2173	SPG	2002-07-29	32.485008239746094
2174	SPG	2002-07-30	32.976924896240234
2175	SPG	2002-07-31	33.40386962890625
2176	SPG	2002-08-01	32.85626220703125
2177	SPG	2002-08-02	32.88410949707031
2178	SPG	2002-08-05	32.74488830566406
2179	SPG	2002-08-06	32.54997634887695
2180	SPG	2002-08-07	32.75416946411133
2181	SPG	2002-08-08	32.74488830566406
2182	SPG	2002-08-09	32.75416946411133
2183	SPG	2002-08-12	33.16255187988281
2184	SPG	2002-08-13	32.85626220703125
2185	SPG	2002-08-14	32.485008239746094
2186	SPG	2002-08-15	32.624229431152344
2187	SPG	2002-08-16	32.763450622558594
2188	SPG	2002-08-19	32.661354064941406
2189	SPG	2002-08-20	32.59638214111328
2190	SPG	2002-08-21	32.63351058959961
2191	SPG	2002-08-22	32.485008239746094
2192	SPG	2002-08-23	32.429317474365234
2193	SPG	2002-08-26	32.57781982421875
2194	SPG	2002-08-27	32.67063522338867
2195	SPG	2002-08-28	33.19039535522461
2196	SPG	2002-08-29	32.77273178100586
2197	SPG	2002-08-30	33.03261184692383
2198	SPG	2002-09-03	32.57781982421875
2199	SPG	2002-09-04	32.4385986328125
2200	SPG	2002-09-05	32.364349365234375
2201	SPG	2002-09-06	32.39219284057617
2202	SPG	2002-09-09	32.4107551574707
2203	SPG	2002-09-10	32.4571647644043
2204	SPG	2002-09-11	32.382911682128906
2205	SPG	2002-09-12	32.27153396606445
2206	SPG	2002-09-13	32.74488830566406
2207	SPG	2002-09-16	32.921234130859375
2208	SPG	2002-09-17	32.88410949707031
2209	SPG	2002-09-18	32.81913757324219
2210	SPG	2002-09-19	32.89339065551758
2211	SPG	2002-09-20	33.394588470458984
2212	SPG	2002-09-23	33.30177307128906
2213	SPG	2002-09-24	33.11614227294922
2214	SPG	2002-09-25	33.255367279052734
2215	SPG	2002-09-26	33.812252044677734
2216	SPG	2002-09-27	33.52452850341797
2217	SPG	2002-09-30	33.16255187988281
2218	SPG	2002-10-01	32.763450622558594
2219	SPG	2002-10-02	32.29937744140625
2220	SPG	2002-10-03	32.49428939819336
2221	SPG	2002-10-04	31.27842140197754
2222	SPG	2002-10-07	30.006864547729492
2223	SPG	2002-10-08	30.118242263793945
2224	SPG	2002-10-09	29.134410858154297
2225	SPG	2002-10-10	30.071834564208984
2226	SPG	2002-10-11	30.944290161132812
2227	SPG	2002-10-14	30.257463455200195
2228	SPG	2002-10-15	31.27842140197754
2229	SPG	2002-10-16	31.15776252746582
2230	SPG	2002-10-17	31.63111686706543
2231	SPG	2002-10-18	31.529020309448242
2232	SPG	2002-10-21	31.491893768310547
2233	SPG	2002-10-22	30.795787811279297
2234	SPG	2002-10-23	30.665847778320312
2235	SPG	2002-10-24	31.269140243530273
2236	SPG	2002-10-25	31.48261260986328
2237	SPG	2002-10-28	31.15776252746582
2238	SPG	2002-10-29	31.01854133605957
2239	SPG	2002-10-30	31.473331451416016
2240	SPG	2002-10-31	31.696086883544922
2241	SPG	2002-11-01	31.853870391845703
2242	SPG	2002-11-04	32.206565856933594
2243	SPG	2002-11-05	32.02093505859375
2244	SPG	2002-11-06	32.1879997253418
2245	SPG	2002-11-07	31.90027618408203
2246	SPG	2002-11-08	31.853870391845703
2247	SPG	2002-11-11	31.74249267578125
2248	SPG	2002-11-12	32.02093505859375
2249	SPG	2002-11-13	30.721534729003906
2250	SPG	2002-11-14	31.34339141845703
2251	SPG	2002-11-15	31.222732543945312
2252	SPG	2002-11-18	31.213451385498047
2253	SPG	2002-11-19	31.241294860839844
2254	SPG	2002-11-20	31.29698371887207
2255	SPG	2002-11-21	31.232013702392578
2256	SPG	2002-11-22	31.603271484375
2257	SPG	2002-11-25	31.603271484375
2258	SPG	2002-11-26	31.371234893798828
2259	SPG	2002-11-27	31.27842140197754
2260	SPG	2002-11-29	31.29698371887207
2261	SPG	2002-12-02	31.538301467895508
2262	SPG	2002-12-03	31.27842140197754
2263	SPG	2002-12-04	31.13920021057129
2264	SPG	2002-12-05	31.399080276489258
2265	SPG	2002-12-06	31.148481369018555
2266	SPG	2002-12-09	31.371234893798828
2267	SPG	2002-12-10	31.538301467895508
2268	SPG	2002-12-11	30.981414794921875
2269	SPG	2002-12-12	31.027822494506836
2270	SPG	2002-12-13	31.13920021057129
2271	SPG	2002-12-16	31.334110260009766
2272	SPG	2002-12-17	31.167043685913086
2273	SPG	2002-12-18	31.009260177612305
2274	SPG	2002-12-19	31.046384811401367
2275	SPG	2002-12-20	31.083511352539062
2276	SPG	2002-12-23	31.315547943115234
2277	SPG	2002-12-24	31.41764259338379
2278	SPG	2002-12-26	31.306264877319336
2279	SPG	2002-12-27	31.27842140197754
2280	SPG	2002-12-30	31.686803817749023
2281	SPG	2002-12-31	31.62183380126953
2282	SPG	2003-01-02	32.1323127746582
2283	SPG	2003-01-03	32.243690490722656
2284	SPG	2003-01-06	32.624229431152344
2285	SPG	2003-01-07	32.11375045776367
2286	SPG	2003-01-08	31.529020309448242
2287	SPG	2003-01-09	31.751773834228516
2288	SPG	2003-01-10	31.287702560424805
2289	SPG	2003-01-13	30.92572784423828
2290	SPG	2003-01-14	30.85147476196289
2291	SPG	2003-01-15	30.730817794799805
2292	SPG	2003-01-16	30.322433471679688
2293	SPG	2003-01-17	29.979021072387695
2294	SPG	2003-01-21	29.867643356323242
2295	SPG	2003-01-22	30.303871154785156
2296	SPG	2003-01-23	30.424530029296875
2297	SPG	2003-01-24	29.904769897460938
2298	SPG	2003-01-27	29.50566864013672
2299	SPG	2003-01-28	29.83051872253418
2300	SPG	2003-01-29	30.081117630004883
2301	SPG	2003-01-30	29.70985984802246
2302	SPG	2003-01-31	30.350278854370117
2303	SPG	2003-02-03	30.38740348815918
2304	SPG	2003-02-04	30.814350128173828
2305	SPG	2003-02-05	31.01854133605957
2306	SPG	2003-02-06	31.287702560424805
2307	SPG	2003-02-07	31.733211517333984
2308	SPG	2003-02-10	31.751773834228516
2309	SPG	2003-02-11	31.649677276611328
2310	SPG	2003-02-12	31.705366134643555
2311	SPG	2003-02-13	30.981414794921875
2312	SPG	2003-02-14	31.092792510986328
2313	SPG	2003-02-18	31.72393035888672
2314	SPG	2003-02-19	32.02093505859375
2315	SPG	2003-02-20	32.011653900146484
2316	SPG	2003-02-21	32.243690490722656
2317	SPG	2003-02-24	32.169437408447266
2318	SPG	2003-02-25	32.290096282958984
2319	SPG	2003-02-26	32.00237274169922
2320	SPG	2003-02-27	32.29937744140625
2321	SPG	2003-02-28	32.150875091552734
2322	SPG	2003-03-03	32.29937744140625
2323	SPG	2003-03-04	32.02093505859375
2324	SPG	2003-03-05	32.26225280761719
2325	SPG	2003-03-06	32.011653900146484
2326	SPG	2003-03-07	32.00237274169922
2327	SPG	2003-03-10	31.658960342407227
2328	SPG	2003-03-11	31.733211517333984
2329	SPG	2003-03-12	31.705366134643555
2330	SPG	2003-03-13	32.206565856933594
2331	SPG	2003-03-14	32.345787048339844
2332	SPG	2003-03-17	33.32961654663086
2333	SPG	2003-03-18	33.60805892944336
2334	SPG	2003-03-19	33.970035552978516
2335	SPG	2003-03-20	34.15566635131836
2336	SPG	2003-03-21	34.08141326904297
2337	SPG	2003-03-24	33.181114196777344
2338	SPG	2003-03-25	33.812252044677734
2339	SPG	2003-03-26	33.93291091918945
2340	SPG	2003-03-27	33.7936897277832
2341	SPG	2003-03-28	33.71015548706055
2342	SPG	2003-03-31	33.255367279052734
2343	SPG	2003-04-01	34.016441345214844
2344	SPG	2003-04-02	34.49907684326172
2345	SPG	2003-04-03	34.285606384277344
2346	SPG	2003-04-04	34.20207214355469
2347	SPG	2003-04-07	34.387699127197266
2348	SPG	2003-04-08	34.22063446044922
2349	SPG	2003-04-09	34.322731018066406
2350	SPG	2003-04-10	34.05356979370117
2351	SPG	2003-04-11	34.090694427490234
2352	SPG	2003-04-14	34.461952209472656
2353	SPG	2003-04-15	34.41554641723633
2354	SPG	2003-04-16	34.45267105102539
2355	SPG	2003-04-17	34.69398880004883
2356	SPG	2003-04-21	34.71255111694336
2357	SPG	2003-04-22	35.25087356567383
2358	SPG	2003-04-23	35.22303009033203
2359	SPG	2003-04-24	34.647579193115234
2360	SPG	2003-04-25	34.369136810302734
2361	SPG	2003-04-28	34.21135330200195
2362	SPG	2003-04-29	34.526920318603516
2363	SPG	2003-04-30	34.08141326904297
2364	SPG	2003-05-01	34.35985565185547
2365	SPG	2003-05-02	34.387699127197266
2366	SPG	2003-05-05	34.80536651611328
2367	SPG	2003-05-06	35.26943588256836
2368	SPG	2003-05-07	35.30656051635742
2369	SPG	2003-05-08	35.72422790527344
2370	SPG	2003-05-09	36.243988037109375
2371	SPG	2003-05-12	36.243988037109375
2372	SPG	2003-05-13	36.17901611328125
2373	SPG	2003-05-14	35.31584167480469
2374	SPG	2003-05-15	35.278717041015625
2375	SPG	2003-05-16	35.334407806396484
2376	SPG	2003-05-19	35.260154724121094
2377	SPG	2003-05-20	35.770633697509766
2378	SPG	2003-05-21	35.752071380615234
2379	SPG	2003-05-22	36.09548568725586
2380	SPG	2003-05-23	36.262550354003906
2381	SPG	2003-05-27	36.104766845703125
2382	SPG	2003-05-28	35.34368896484375
2383	SPG	2003-05-29	34.34129333496094
2384	SPG	2003-05-30	34.91674041748047
2385	SPG	2003-06-02	35.195186614990234
2386	SPG	2003-06-03	35.64069366455078
2387	SPG	2003-06-04	35.87273025512695
2388	SPG	2003-06-05	35.71494674682617
2389	SPG	2003-06-06	36.15117263793945
2390	SPG	2003-06-09	35.844886779785156
2391	SPG	2003-06-10	36.6152458190918
2392	SPG	2003-06-11	37.05147171020508
2393	SPG	2003-06-12	36.643089294433594
2394	SPG	2003-06-13	36.0676383972168
2395	SPG	2003-06-16	36.42961502075195
2396	SPG	2003-06-17	36.114044189453125
2397	SPG	2003-06-18	36.2903938293457
2398	SPG	2003-06-19	36.05835723876953
2399	SPG	2003-06-20	36.08620071411133
2400	SPG	2003-06-23	35.7335090637207
2401	SPG	2003-06-24	35.83560562133789
2402	SPG	2003-06-25	36.049076080322266
2403	SPG	2003-06-26	36.63380813598633
2404	SPG	2003-06-27	36.5688362121582
2405	SPG	2003-06-30	36.225425720214844
2406	SPG	2003-07-01	36.6152458190918
2407	SPG	2003-07-02	37.218536376953125
2408	SPG	2003-07-03	37.496978759765625
2409	SPG	2003-07-07	37.84039306640625
2410	SPG	2003-07-08	37.82183074951172
2411	SPG	2003-07-09	37.478416442871094
2412	SPG	2003-07-10	36.875125885009766
2413	SPG	2003-07-11	37.4041633605957
2414	SPG	2003-07-14	37.691890716552734
2415	SPG	2003-07-15	38.10027313232422
2416	SPG	2003-07-16	37.58979415893555
2417	SPG	2003-07-17	37.32063293457031
2418	SPG	2003-07-18	37.81254959106445
2419	SPG	2003-07-21	37.64548110961914
2420	SPG	2003-07-22	37.775421142578125
2421	SPG	2003-07-23	37.53410339355469
2422	SPG	2003-07-24	38.10027313232422
2423	SPG	2003-07-25	38.740692138671875
2424	SPG	2003-07-28	38.063148498535156
2425	SPG	2003-07-29	38.582908630371094
2426	SPG	2003-07-30	39.16763687133789
2427	SPG	2003-07-31	39.30685806274414
2428	SPG	2003-08-01	39.32542037963867
2429	SPG	2003-08-04	39.39967346191406
2430	SPG	2003-08-05	39.24188995361328
2431	SPG	2003-08-06	39.33470153808594
2432	SPG	2003-08-07	39.58530044555664
2433	SPG	2003-08-08	39.56673812866211
2434	SPG	2003-08-11	39.436798095703125
2435	SPG	2003-08-12	39.44607925415039
2436	SPG	2003-08-13	38.81494140625
2437	SPG	2003-08-14	39.353267669677734
2438	SPG	2003-08-15	38.93560028076172
2439	SPG	2003-08-18	39.3903923034668
2440	SPG	2003-08-19	39.32542037963867
2441	SPG	2003-08-20	39.93799591064453
2442	SPG	2003-08-21	39.770931243896484
2443	SPG	2003-08-22	39.1119499206543
2444	SPG	2003-08-25	38.76853561401367
2445	SPG	2003-08-26	39.04697799682617
2446	SPG	2003-08-27	39.42751693725586
2447	SPG	2003-08-28	39.3903923034668
2448	SPG	2003-08-29	39.6409912109375
2449	SPG	2003-09-02	39.98440170288086
2450	SPG	2003-09-03	40.35565948486328
2451	SPG	2003-09-04	40.467037200927734
2452	SPG	2003-09-05	40.559852600097656
2453	SPG	2003-09-08	40.67123031616211
2454	SPG	2003-09-09	40.624820709228516
2455	SPG	2003-09-10	39.928714752197266
2456	SPG	2003-09-11	40.24428176879883
2457	SPG	2003-09-12	40.36494064331055
2458	SPG	2003-09-15	40.42991256713867
2459	SPG	2003-09-16	40.14218521118164
2460	SPG	2003-09-17	39.594581604003906
2461	SPG	2003-09-18	39.48320770263672
2462	SPG	2003-09-19	39.8915901184082
2463	SPG	2003-09-22	39.67811584472656
2464	SPG	2003-09-23	40.049373626708984
2465	SPG	2003-09-24	39.58530044555664
2466	SPG	2003-09-25	39.6688346862793
2467	SPG	2003-09-26	39.8915901184082
2468	SPG	2003-09-29	40.30925369262695
2469	SPG	2003-09-30	40.4484748840332
2470	SPG	2003-10-01	40.884700775146484
2471	SPG	2003-10-02	41.48799514770508
2472	SPG	2003-10-03	42.03559875488281
2473	SPG	2003-10-06	42.55535888671875
2474	SPG	2003-10-07	41.96134948730469
2475	SPG	2003-10-08	42.02631759643555
2476	SPG	2003-10-09	42.3882942199707
2477	SPG	2003-10-10	42.06344223022461
2478	SPG	2003-10-13	42.17481994628906
2479	SPG	2003-10-14	41.90565872192383
2480	SPG	2003-10-15	41.729312896728516
2481	SPG	2003-10-16	42.03559875488281
2482	SPG	2003-10-17	41.80356216430664
2483	SPG	2003-10-20	41.655059814453125
2484	SPG	2003-10-21	41.2838020324707
2485	SPG	2003-10-22	41.10745620727539
2486	SPG	2003-10-23	40.93111038208008
2487	SPG	2003-10-24	40.99607849121094
2488	SPG	2003-10-27	41.68290328979492
2489	SPG	2003-10-28	41.42302322387695
2490	SPG	2003-10-29	41.99847412109375
2491	SPG	2003-10-30	42.29547882080078
2492	SPG	2003-10-31	41.84069061279297
2493	SPG	2003-11-03	42.32332229614258
2494	SPG	2003-11-04	42.55535888671875
2495	SPG	2003-11-05	42.9730224609375
2496	SPG	2003-11-06	43.8269157409668
2497	SPG	2003-11-07	43.97541809082031
2498	SPG	2003-11-10	43.808353424072266
2499	SPG	2003-11-11	43.474220275878906
2500	SPG	2003-11-12	43.48350143432617

The file is too large to be shown. View raw