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
2501	SPG	2003-11-13	43.799072265625
2502	SPG	2003-11-14	44.11463928222656
2503	SPG	2003-11-17	43.947574615478516
2504	SPG	2003-11-18	43.69697570800781
2505	SPG	2003-11-19	43.48350143432617
2506	SPG	2003-11-20	43.316436767578125
2507	SPG	2003-11-21	42.638893127441406
2508	SPG	2003-11-24	42.87092971801758
2509	SPG	2003-11-25	43.437095642089844
2510	SPG	2003-11-26	44.02182388305664
2511	SPG	2003-11-28	44.04038619995117
2512	SPG	2003-12-01	44.411643981933594
2513	SPG	2003-12-02	44.03110885620117
2514	SPG	2003-12-03	44.485897064208984
2515	SPG	2003-12-04	44.28170394897461
2516	SPG	2003-12-05	44.25386047363281
2517	SPG	2003-12-08	43.62272262573242
2518	SPG	2003-12-09	43.62272262573242
2519	SPG	2003-12-10	43.529911041259766
2520	SPG	2003-12-11	43.60416030883789
2521	SPG	2003-12-12	43.62272262573242
2522	SPG	2003-12-15	43.18649673461914
2523	SPG	2003-12-16	43.62272262573242
2524	SPG	2003-12-17	43.49278259277344
2525	SPG	2003-12-18	43.297874450683594
2526	SPG	2003-12-19	43.334999084472656
2527	SPG	2003-12-22	43.158653259277344
2528	SPG	2003-12-23	42.9730224609375
2529	SPG	2003-12-24	43.00086975097656
2530	SPG	2003-12-26	42.9451789855957
2531	SPG	2003-12-29	42.9730224609375
2532	SPG	2003-12-30	43.02871322631836
2533	SPG	2003-12-31	43.01014709472656
2534	SPG	2004-01-02	42.880210876464844
2535	SPG	2004-01-05	43.529911041259766
2536	SPG	2004-01-06	44.26314163208008
2537	SPG	2004-01-07	43.947574615478516
2538	SPG	2004-01-08	44.42092514038086
2539	SPG	2004-01-09	44.73649597167969
2540	SPG	2004-01-12	44.550865173339844
2541	SPG	2004-01-13	45.38619613647461
2542	SPG	2004-01-14	46.03589630126953
2543	SPG	2004-01-15	45.58110427856445
2544	SPG	2004-01-16	45.469730377197266
2545	SPG	2004-01-20	45.237693786621094
2546	SPG	2004-01-21	45.33979034423828
2547	SPG	2004-01-22	45.50685501098633
2548	SPG	2004-01-23	46.12871170043945
2549	SPG	2004-01-26	46.88978576660156
2550	SPG	2004-01-27	47.335296630859375
2551	SPG	2004-01-28	47.409549713134766
2552	SPG	2004-01-29	48.16134262084961
2553	SPG	2004-01-30	48.309844970703125
2554	SPG	2004-02-02	49.33080291748047
2555	SPG	2004-02-03	48.93170166015625
2556	SPG	2004-02-04	48.2634391784668
2557	SPG	2004-02-05	48.597572326660156
2558	SPG	2004-02-06	49.952659606933594
2559	SPG	2004-02-09	49.84128189086914
2560	SPG	2004-02-10	50.862239837646484
2561	SPG	2004-02-11	51.511940002441406
2562	SPG	2004-02-12	49.971221923828125
2563	SPG	2004-02-13	49.58140182495117
2564	SPG	2004-02-17	49.9248161315918
2565	SPG	2004-02-18	49.47002410888672
2566	SPG	2004-02-19	49.72062301635742
2567	SPG	2004-02-20	49.60924530029297
2568	SPG	2004-02-23	49.59068298339844
2569	SPG	2004-02-24	49.340084075927734
2570	SPG	2004-02-25	49.887691497802734
2571	SPG	2004-02-26	50.1475715637207
2572	SPG	2004-02-27	50.57451629638672
2573	SPG	2004-03-01	50.815834045410156
2574	SPG	2004-03-02	51.354156494140625
2575	SPG	2004-03-03	51.419124603271484
2576	SPG	2004-03-04	51.558345794677734
2577	SPG	2004-03-05	52.245174407958984
2578	SPG	2004-03-08	52.16164016723633
2579	SPG	2004-03-09	52.36582946777344
2580	SPG	2004-03-10	51.32630920410156
2581	SPG	2004-03-11	50.82511520385742
2582	SPG	2004-03-12	51.372718811035156
2583	SPG	2004-03-15	51.354156494140625
2584	SPG	2004-03-16	51.74397659301758
2585	SPG	2004-03-17	52.4215202331543
2586	SPG	2004-03-18	52.90415573120117
2587	SPG	2004-03-19	52.83918380737305
2588	SPG	2004-03-22	53.04337692260742
2589	SPG	2004-03-23	53.5074462890625
2590	SPG	2004-03-24	52.99696731567383
2591	SPG	2004-03-25	53.60954284667969
2592	SPG	2004-03-26	52.99696731567383
2593	SPG	2004-03-29	53.293975830078125
2594	SPG	2004-03-30	54.064334869384766
2595	SPG	2004-03-31	54.24068069458008
2596	SPG	2004-04-01	54.602657318115234
2597	SPG	2004-04-02	53.64666748046875
2598	SPG	2004-04-05	51.80894470214844
2599	SPG	2004-04-06	49.51643371582031
2600	SPG	2004-04-07	50.11972427368164
2601	SPG	2004-04-08	49.0987663269043
2602	SPG	2004-04-12	46.073020935058594
2603	SPG	2004-04-13	45.50685501098633
2604	SPG	2004-04-14	45.516136169433594
2605	SPG	2004-04-15	46.639190673828125
2606	SPG	2004-04-16	47.27032470703125
2607	SPG	2004-04-19	47.28889083862305
2608	SPG	2004-04-20	45.47901153564453
2609	SPG	2004-04-21	45.553260803222656
2610	SPG	2004-04-22	45.933799743652344
2611	SPG	2004-04-23	45.887393951416016
2612	SPG	2004-04-26	46.17511749267578
2613	SPG	2004-04-27	46.75984573364258
2614	SPG	2004-04-28	46.36074447631836
2615	SPG	2004-04-29	45.07062530517578
2616	SPG	2004-04-30	44.74577713012695
2617	SPG	2004-05-03	45.47901153564453
2618	SPG	2004-05-04	45.03350067138672
2619	SPG	2004-05-05	43.90116882324219
2620	SPG	2004-05-06	44.3838005065918
2621	SPG	2004-05-07	42.49039077758789
2622	SPG	2004-05-10	42.55535888671875
2623	SPG	2004-05-11	42.71314239501953
2624	SPG	2004-05-12	42.39757537841797
2625	SPG	2004-05-13	41.868534088134766
2626	SPG	2004-05-14	43.01014709472656
2627	SPG	2004-05-17	43.74338150024414
2628	SPG	2004-05-18	44.3838005065918
2629	SPG	2004-05-19	42.898773193359375
2630	SPG	2004-05-20	44.0775146484375
2631	SPG	2004-05-21	44.00326156616211
2632	SPG	2004-05-24	44.75505828857422
2633	SPG	2004-05-25	46.19367980957031
2634	SPG	2004-05-26	46.61134338378906
2635	SPG	2004-05-27	47.30745315551758
2636	SPG	2004-05-28	47.86433792114258
2637	SPG	2004-06-01	46.59278106689453
2638	SPG	2004-06-02	47.79936981201172
2639	SPG	2004-06-03	47.39098358154297
2640	SPG	2004-06-04	47.7065544128418
2641	SPG	2004-06-07	48.12421798706055
2642	SPG	2004-06-08	47.56733322143555
2643	SPG	2004-06-09	47.24248123168945
2644	SPG	2004-06-10	47.04757308959961
2645	SPG	2004-06-14	46.286495208740234
2646	SPG	2004-06-15	47.46523666381836
2647	SPG	2004-06-16	47.56733322143555
2648	SPG	2004-06-17	48.105655670166016
2649	SPG	2004-06-18	48.5418815612793
2650	SPG	2004-06-21	48.244876861572266
2651	SPG	2004-06-22	48.105655670166016
2652	SPG	2004-06-23	48.21703338623047
2653	SPG	2004-06-24	47.892181396484375
2654	SPG	2004-06-25	48.35625457763672
2655	SPG	2004-06-28	48.65325927734375
2656	SPG	2004-06-29	47.261043548583984
2657	SPG	2004-06-30	47.72511672973633
2658	SPG	2004-07-01	47.474517822265625
2659	SPG	2004-07-02	48.45834732055664
2660	SPG	2004-07-06	48.309844970703125
2661	SPG	2004-07-07	48.65325927734375
2662	SPG	2004-07-08	47.79936981201172
2663	SPG	2004-07-09	47.78080368041992
2664	SPG	2004-07-12	48.384098052978516
2665	SPG	2004-07-13	47.892181396484375
2666	SPG	2004-07-14	48.39337921142578
2667	SPG	2004-07-15	48.77391815185547
2668	SPG	2004-07-16	48.922420501708984
2669	SPG	2004-07-19	49.497867584228516
2670	SPG	2004-07-20	49.14517593383789
2671	SPG	2004-07-21	48.33769226074219
2672	SPG	2004-07-22	46.861942291259766
2673	SPG	2004-07-23	46.36074447631836
2674	SPG	2004-07-26	45.64607620239258
2675	SPG	2004-07-27	45.80385971069336
2676	SPG	2004-07-28	46.38859176635742
2677	SPG	2004-07-29	47.1032600402832
2678	SPG	2004-07-30	47.90146255493164
2679	SPG	2004-08-02	49.19158172607422
2680	SPG	2004-08-03	50.026912689208984
2681	SPG	2004-08-04	50.27751159667969
2682	SPG	2004-08-05	49.23798751831055
2683	SPG	2004-08-06	49.19158172607422
2684	SPG	2004-08-09	49.44218063354492
2685	SPG	2004-08-10	49.58140182495117
2686	SPG	2004-08-11	49.46074295043945
2687	SPG	2004-08-12	49.3215217590332
2688	SPG	2004-08-13	48.848167419433594
2689	SPG	2004-08-16	49.42361831665039
2690	SPG	2004-08-17	49.479305267333984
2691	SPG	2004-08-18	50.07331848144531
2692	SPG	2004-08-19	49.10804748535156
2693	SPG	2004-08-20	50.43529510498047
2694	SPG	2004-08-23	50.92721176147461
2695	SPG	2004-08-24	51.827510833740234
2696	SPG	2004-08-25	51.74397659301758
2697	SPG	2004-08-26	51.74397659301758
2698	SPG	2004-08-27	51.38199996948242
2699	SPG	2004-08-30	51.716129302978516
2700	SPG	2004-08-31	51.929603576660156
2701	SPG	2004-09-01	51.46553421020508
2702	SPG	2004-09-02	51.67900466918945
2703	SPG	2004-09-03	52.115234375
2704	SPG	2004-09-07	52.53289794921875
2705	SPG	2004-09-08	52.486488342285156
2706	SPG	2004-09-09	50.76942443847656
2707	SPG	2004-09-10	50.528106689453125
2708	SPG	2004-09-13	50.33319854736328
2709	SPG	2004-09-14	50.06403732299805
2710	SPG	2004-09-15	49.887691497802734
2711	SPG	2004-09-16	50.54667282104492
2712	SPG	2004-09-17	50.602359771728516
2713	SPG	2004-09-20	50.03619384765625
2714	SPG	2004-09-21	50.08259963989258
2715	SPG	2004-09-22	50.15685272216797
2716	SPG	2004-09-23	49.63709259033203
2717	SPG	2004-09-24	49.74846649169922
2718	SPG	2004-09-27	49.74846649169922
2719	SPG	2004-09-28	49.906253814697266
2720	SPG	2004-09-29	49.42361831665039
2721	SPG	2004-09-30	49.77631378173828
2722	SPG	2004-10-01	50.83439636230469
2723	SPG	2004-10-04	50.955055236816406
2724	SPG	2004-10-05	51.19636917114258
2725	SPG	2004-10-06	51.79966354370117
2726	SPG	2004-10-07	51.298465728759766
2727	SPG	2004-10-08	51.697566986083984
2728	SPG	2004-10-11	51.827510833740234
2729	SPG	2004-10-12	52.10594940185547
2730	SPG	2004-10-13	52.189483642578125
2731	SPG	2004-10-14	52.51433563232422
2732	SPG	2004-10-15	52.588584899902344
2733	SPG	2004-10-18	53.219722747802734
2734	SPG	2004-10-19	52.9505615234375
2735	SPG	2004-10-20	53.006248474121094
2736	SPG	2004-10-21	53.66523361206055
2737	SPG	2004-10-22	53.433197021484375
2738	SPG	2004-10-25	53.06193923950195
2739	SPG	2004-10-26	54.008644104003906
2740	SPG	2004-10-27	53.98080062866211
2741	SPG	2004-10-28	54.15714645385742
2742	SPG	2004-10-29	54.129302978515625
2743	SPG	2004-11-01	55.33588790893555
2744	SPG	2004-11-02	55.02960205078125
2745	SPG	2004-11-03	55.54936218261719
2746	SPG	2004-11-04	55.948463439941406
2747	SPG	2004-11-05	53.553855895996094
2748	SPG	2004-11-08	54.47271728515625
2749	SPG	2004-11-09	54.203556060791016
2750	SPG	2004-11-10	54.686187744140625
2751	SPG	2004-11-11	55.530799865722656
2752	SPG	2004-11-12	57.27570724487305
2753	SPG	2004-11-15	57.61912155151367
2754	SPG	2004-11-16	56.94157791137695
2755	SPG	2004-11-17	55.317325592041016
2756	SPG	2004-11-18	55.790679931640625
2757	SPG	2004-11-19	55.373016357421875
2758	SPG	2004-11-22	55.24307632446289
2759	SPG	2004-11-23	56.45894241333008
2760	SPG	2004-11-24	57.48918151855469
2761	SPG	2004-11-26	57.04367446899414
2762	SPG	2004-11-29	57.01582717895508
2763	SPG	2004-11-30	57.61912155151367
2764	SPG	2004-12-01	58.89067840576172
2765	SPG	2004-12-02	58.04606628417969
2766	SPG	2004-12-03	59.16912078857422
2767	SPG	2004-12-06	59.40115737915039
2768	SPG	2004-12-07	58.5194206237793
2769	SPG	2004-12-08	58.73289489746094
2770	SPG	2004-12-09	59.55894088745117
2771	SPG	2004-12-10	59.874507904052734
2772	SPG	2004-12-13	60.31073760986328
2773	SPG	2004-12-14	59.86522674560547
2774	SPG	2004-12-15	60.14366912841797
2775	SPG	2004-12-16	59.44756317138672
2776	SPG	2004-12-17	60.02301025390625
2777	SPG	2004-12-20	60.19007873535156
2778	SPG	2004-12-21	60.65414810180664
2779	SPG	2004-12-22	60.23648452758789
2780	SPG	2004-12-23	59.28049850463867
2781	SPG	2004-12-27	59.196964263916016
2782	SPG	2004-12-28	59.58678436279297
2783	SPG	2004-12-29	60.32929992675781
2784	SPG	2004-12-30	60.32929992675781
2785	SPG	2004-12-31	60.02301025390625
2786	SPG	2005-01-03	59.3547477722168
2787	SPG	2005-01-04	58.705047607421875
2788	SPG	2005-01-05	56.10624694824219
2789	SPG	2005-01-06	56.607444763183594
2790	SPG	2005-01-07	56.8580436706543
2791	SPG	2005-01-10	56.81163787841797
2792	SPG	2005-01-11	56.347564697265625
2793	SPG	2005-01-12	56.07840347290039
2794	SPG	2005-01-13	56.72810363769531
2795	SPG	2005-01-14	57.64696502685547
2796	SPG	2005-01-18	58.305946350097656
2797	SPG	2005-01-19	58.38019943237305
2798	SPG	2005-01-20	58.083194732666016
2799	SPG	2005-01-21	57.591278076171875
2800	SPG	2005-01-24	56.75594711303711
2801	SPG	2005-01-25	55.66073989868164
2802	SPG	2005-01-26	55.68858337402344
2803	SPG	2005-01-27	54.78828430175781
2804	SPG	2005-01-28	55.252357482910156
2805	SPG	2005-01-31	55.038883209228516
2806	SPG	2005-02-01	55.734989166259766
2807	SPG	2005-02-02	56.89516830444336
2808	SPG	2005-02-03	57.04367446899414
2809	SPG	2005-02-04	58.17600631713867
2810	SPG	2005-02-07	58.073909759521484
2811	SPG	2005-02-08	58.640079498291016
2812	SPG	2005-02-09	59.16912078857422
2813	SPG	2005-02-10	59.76313018798828
2814	SPG	2005-02-11	60.25504684448242
2815	SPG	2005-02-14	60.40354919433594
2816	SPG	2005-02-15	60.51492691040039
2817	SPG	2005-02-16	59.51253128051758
2818	SPG	2005-02-17	59.44756317138672
2819	SPG	2005-02-18	58.779300689697266
2820	SPG	2005-02-22	57.42420959472656
2821	SPG	2005-02-23	57.730499267578125
2822	SPG	2005-02-24	57.44277572631836
2823	SPG	2005-02-25	58.779300689697266
2824	SPG	2005-02-28	57.50774383544922
2825	SPG	2005-03-01	57.69337463378906
2826	SPG	2005-03-02	57.61912155151367
2827	SPG	2005-03-03	57.61912155151367
2828	SPG	2005-03-04	58.71432876586914
2829	SPG	2005-03-07	58.98349380493164
2830	SPG	2005-03-08	58.13888168334961
2831	SPG	2005-03-09	56.18050003051758
2832	SPG	2005-03-10	57.34996032714844
2833	SPG	2005-03-11	56.21762466430664
2834	SPG	2005-03-14	57.14576721191406
2835	SPG	2005-03-15	56.94157791137695
2836	SPG	2005-03-16	56.01343536376953
2837	SPG	2005-03-17	57.22930145263672
2838	SPG	2005-03-18	57.68408966064453
2839	SPG	2005-03-21	57.331398010253906
2840	SPG	2005-03-22	55.84636688232422
2841	SPG	2005-03-23	55.60504913330078
2842	SPG	2005-03-24	55.855648040771484
2843	SPG	2005-03-28	55.530799865722656
2844	SPG	2005-03-29	56.069122314453125
2845	SPG	2005-03-30	56.644569396972656
2846	SPG	2005-03-31	56.226905822753906
2847	SPG	2005-04-01	55.929901123046875
2848	SPG	2005-04-04	55.512237548828125
2849	SPG	2005-04-05	55.28948211669922
2850	SPG	2005-04-06	55.64217758178711
2851	SPG	2005-04-07	56.208343505859375
2852	SPG	2005-04-08	55.92061996459961
2853	SPG	2005-04-11	55.855648040771484
2854	SPG	2005-04-12	56.91373062133789
2855	SPG	2005-04-13	57.44277572631836
2856	SPG	2005-04-14	57.30355453491211
2857	SPG	2005-04-15	57.09008026123047
2858	SPG	2005-04-18	57.331398010253906
2859	SPG	2005-04-19	57.396366119384766
2860	SPG	2005-04-20	57.27570724487305
2861	SPG	2005-04-21	57.80474853515625
2862	SPG	2005-04-22	58.37091827392578
2863	SPG	2005-04-25	58.97420883178711
2864	SPG	2005-04-26	58.98349380493164
2865	SPG	2005-04-27	59.64247131347656
2866	SPG	2005-04-28	59.46612548828125
2867	SPG	2005-04-29	61.322410583496094
2868	SPG	2005-05-02	61.350257873535156
2869	SPG	2005-05-03	61.33169174194336
2870	SPG	2005-05-04	61.99995422363281
2871	SPG	2005-05-05	62.31552505493164
2872	SPG	2005-05-06	61.44306945800781
2873	SPG	2005-05-09	63.141571044921875
2874	SPG	2005-05-10	63.04875946044922
2875	SPG	2005-05-11	63.4849853515625
2876	SPG	2005-05-12	63.11372756958008
2877	SPG	2005-05-13	61.84217071533203
2878	SPG	2005-05-16	62.62181091308594
2879	SPG	2005-05-17	63.141571044921875
2880	SPG	2005-05-18	63.772708892822266
2881	SPG	2005-05-19	64.41313171386719
2882	SPG	2005-05-20	65.30414581298828
2883	SPG	2005-05-23	64.97001647949219
2884	SPG	2005-05-24	63.93977355957031
2885	SPG	2005-05-25	63.2343864440918
2886	SPG	2005-05-26	62.90025329589844
2887	SPG	2005-05-27	63.08588409423828
2888	SPG	2005-05-31	63.78199005126953
2889	SPG	2005-06-01	64.88648223876953
2890	SPG	2005-06-02	64.83079528808594
2891	SPG	2005-06-03	65.10923767089844
2892	SPG	2005-06-06	65.67539978027344
2893	SPG	2005-06-07	66.35294342041016
2894	SPG	2005-06-08	66.79845428466797
2895	SPG	2005-06-09	66.54785919189453
2896	SPG	2005-06-10	66.3158187866211
2897	SPG	2005-06-13	66.5849838256836
2898	SPG	2005-06-14	67.57809448242188
2899	SPG	2005-06-15	67.47599792480469
2900	SPG	2005-06-16	67.56881713867188
2901	SPG	2005-06-17	68.5248031616211
2902	SPG	2005-06-20	68.10713958740234
2903	SPG	2005-06-21	67.23468017578125
2904	SPG	2005-06-22	67.22540283203125
2905	SPG	2005-06-23	66.84486389160156
2906	SPG	2005-06-24	66.59426879882812
2907	SPG	2005-06-27	66.52001190185547
2908	SPG	2005-06-28	67.19755554199219
2909	SPG	2005-06-29	67.18827819824219
2910	SPG	2005-06-30	67.28108978271484
2911	SPG	2005-07-01	68.22779846191406
2912	SPG	2005-07-05	68.60833740234375
2913	SPG	2005-07-06	68.2463607788086
2914	SPG	2005-07-07	68.54336547851562
2915	SPG	2005-07-08	70.10264587402344
2916	SPG	2005-07-11	71.42060852050781
2917	SPG	2005-07-12	71.32779693603516
2918	SPG	2005-07-13	71.23497772216797
2919	SPG	2005-07-14	70.21401977539062
2920	SPG	2005-07-15	70.98438262939453
2921	SPG	2005-07-18	71.2535400390625
2922	SPG	2005-07-19	71.51342010498047
2923	SPG	2005-07-20	71.93108367919922
2924	SPG	2005-07-21	70.51102447509766
2925	SPG	2005-07-22	71.29066467285156
2926	SPG	2005-07-25	71.67120361328125
2927	SPG	2005-07-26	72.09815216064453
2928	SPG	2005-07-27	73.03557586669922
2929	SPG	2005-07-28	73.84306335449219
2930	SPG	2005-07-29	74.01012420654297
2931	SPG	2005-08-01	73.50892639160156
2932	SPG	2005-08-02	74.51132202148438
2933	SPG	2005-08-03	74.74336242675781
2934	SPG	2005-08-04	73.42539978027344
2935	SPG	2005-08-05	70.50174713134766
2936	SPG	2005-08-08	67.38318634033203
2937	SPG	2005-08-09	68.92390441894531
2938	SPG	2005-08-10	69.45294189453125
2939	SPG	2005-08-11	70.39037322998047
2940	SPG	2005-08-12	70.88228607177734
2941	SPG	2005-08-15	70.66881561279297
2942	SPG	2005-08-16	70.80803680419922
2943	SPG	2005-08-17	70.16761779785156
2944	SPG	2005-08-18	69.83348083496094
2945	SPG	2005-08-19	69.66641998291016
2946	SPG	2005-08-22	70.00983428955078
2947	SPG	2005-08-23	70.17689514160156
2948	SPG	2005-08-24	70.24186706542969
2949	SPG	2005-08-25	70.30683898925781
2950	SPG	2005-08-26	69.2580337524414
2951	SPG	2005-08-29	68.98887634277344
2952	SPG	2005-08-30	69.20234680175781
2953	SPG	2005-08-31	70.60384368896484
2954	SPG	2005-09-01	71.00294494628906
2955	SPG	2005-09-02	71.1978530883789
2956	SPG	2005-09-06	72.50653839111328
2957	SPG	2005-09-07	72.3023452758789
2958	SPG	2005-09-08	72.4044418334961
2959	SPG	2005-09-09	72.59934997558594
2960	SPG	2005-09-12	71.43917083740234
2961	SPG	2005-09-13	70.77090454101562
2962	SPG	2005-09-14	70.39965057373047
2963	SPG	2005-09-15	70.53887176513672
2964	SPG	2005-09-16	69.71282196044922
2965	SPG	2005-09-19	68.91461944580078
2966	SPG	2005-09-20	68.35773468017578
2967	SPG	2005-09-21	66.40863800048828
2968	SPG	2005-09-22	66.73348236083984
2969	SPG	2005-09-23	67.11402130126953
2970	SPG	2005-09-26	66.93767547607422
2971	SPG	2005-09-27	67.16971588134766
2972	SPG	2005-09-28	67.05833435058594
2973	SPG	2005-09-29	68.4691162109375
2974	SPG	2005-09-30	68.79396057128906
2975	SPG	2005-10-03	68.98887634277344
2976	SPG	2005-10-04	67.16971588134766
2977	SPG	2005-10-05	65.55474090576172
2978	SPG	2005-10-06	65.35055541992188
2979	SPG	2005-10-07	64.35743713378906
2980	SPG	2005-10-10	63.52210998535156
2981	SPG	2005-10-11	63.41073226928711
2982	SPG	2005-10-12	62.185585021972656
2983	SPG	2005-10-13	61.7957649230957
2984	SPG	2005-10-14	63.03947830200195
2985	SPG	2005-10-17	63.10444641113281
2986	SPG	2005-10-18	62.426902770996094
2987	SPG	2005-10-19	63.076602935791016
2988	SPG	2005-10-20	62.36193084716797
2989	SPG	2005-10-21	63.020912170410156
2990	SPG	2005-10-24	64.06043243408203
2991	SPG	2005-10-25	64.29247283935547
2992	SPG	2005-10-26	63.34576416015625
2993	SPG	2005-10-27	62.863128662109375
2994	SPG	2005-10-28	65.7589340209961
2995	SPG	2005-10-31	66.47360229492188
2996	SPG	2005-11-01	65.05355072021484
2997	SPG	2005-11-02	65.51761627197266
2998	SPG	2005-11-03	65.58258819580078
2999	SPG	2005-11-04	65.34127044677734
3000	SPG	2005-11-07	65.59187316894531
3001	SPG	2005-11-08	65.74037170410156
3002	SPG	2005-11-09	66.67779541015625
3003	SPG	2005-11-10	68.92390441894531
3004	SPG	2005-11-11	70.26042938232422
3005	SPG	2005-11-14	69.33229064941406
3006	SPG	2005-11-15	69.3601303100586
3007	SPG	2005-11-16	69.98198699951172
3008	SPG	2005-11-17	70.77090454101562
3009	SPG	2005-11-18	71.65264129638672
3010	SPG	2005-11-21	71.66192626953125
3011	SPG	2005-11-22	72.3116226196289
3012	SPG	2005-11-23	72.44156646728516
3013	SPG	2005-11-25	72.43228149414062
3014	SPG	2005-11-28	71.37419891357422
3015	SPG	2005-11-29	71.81970977783203
3016	SPG	2005-11-30	71.7547378540039
3017	SPG	2005-12-01	73.00773620605469
3018	SPG	2005-12-02	72.70144653320312
3019	SPG	2005-12-05	72.0703125
3020	SPG	2005-12-06	72.0703125
3021	SPG	2005-12-07	71.42060852050781
3022	SPG	2005-12-08	71.62480163574219
3023	SPG	2005-12-09	72.3487548828125
3024	SPG	2005-12-12	72.20953369140625
3025	SPG	2005-12-13	72.98916625976562
3026	SPG	2005-12-14	73.55533599853516
3027	SPG	2005-12-15	73.6852798461914
3028	SPG	2005-12-16	73.23048400878906
3029	SPG	2005-12-19	71.81043243408203
3030	SPG	2005-12-20	71.40204620361328
3031	SPG	2005-12-21	72.39515686035156
3032	SPG	2005-12-22	72.75713348388672
3033	SPG	2005-12-23	72.72000885009766
3034	SPG	2005-12-27	72.95204162597656
3035	SPG	2005-12-28	72.33946990966797
3036	SPG	2005-12-29	71.44845581054688
3037	SPG	2005-12-30	71.12360382080078
3038	SPG	2006-01-03	72.79425811767578
3039	SPG	2006-01-04	72.97988891601562
3040	SPG	2006-01-05	73.7873764038086
3041	SPG	2006-01-06	74.78048706054688
3042	SPG	2006-01-09	75.38378143310547
3043	SPG	2006-01-10	76.1819839477539
3044	SPG	2006-01-11	76.33048248291016
3045	SPG	2006-01-12	76.02420043945312
3046	SPG	2006-01-13	74.78048706054688
3047	SPG	2006-01-17	74.80833435058594
3048	SPG	2006-01-18	75.02180480957031
3049	SPG	2006-01-19	76.07060241699219
3050	SPG	2006-01-20	74.94755554199219
3051	SPG	2006-01-23	75.79216003417969
3052	SPG	2006-01-24	76.03347778320312
3053	SPG	2006-01-25	75.39305877685547
3054	SPG	2006-01-26	75.70862579345703
3055	SPG	2006-01-27	77.99185943603516
3056	SPG	2006-01-30	77.03587341308594
3057	SPG	2006-01-31	76.88736724853516
3058	SPG	2006-02-01	77.50922393798828
3059	SPG	2006-02-02	76.98946380615234
3060	SPG	2006-02-03	75.65293884277344
3061	SPG	2006-02-06	75.959228515625
3062	SPG	2006-02-07	75.36521911621094
3063	SPG	2006-02-08	74.9011459350586
3064	SPG	2006-02-09	74.83617401123047
3065	SPG	2006-02-10	74.16791534423828
3066	SPG	2006-02-13	74.71551513671875
3067	SPG	2006-02-14	75.49515533447266
3068	SPG	2006-02-15	74.73407745361328
3069	SPG	2006-02-16	76.4604263305664
3070	SPG	2006-02-17	77.4071273803711
3071	SPG	2006-02-21	77.48138427734375
3072	SPG	2006-02-22	78.65084075927734
3073	SPG	2006-02-23	78.39096069335938
3074	SPG	2006-02-24	77.66700744628906
3075	SPG	2006-02-27	77.47209930419922
3076	SPG	2006-02-28	77.0080337524414
3077	SPG	2006-03-01	77.55563354492188
3078	SPG	2006-03-02	77.11012268066406
3079	SPG	2006-03-03	76.08916473388672
3080	SPG	2006-03-06	77.82479858398438
3081	SPG	2006-03-07	76.33048248291016
3082	SPG	2006-03-08	76.27479553222656
3083	SPG	2006-03-09	76.61820983886719
3084	SPG	2006-03-10	77.30503845214844
3085	SPG	2006-03-13	76.45114135742188
3086	SPG	2006-03-14	77.31431579589844
3087	SPG	2006-03-15	79.43048095703125
3088	SPG	2006-03-16	80.64635467529297
3089	SPG	2006-03-17	82.1035385131836
3090	SPG	2006-03-20	79.95952606201172
3091	SPG	2006-03-21	78.47449493408203
3092	SPG	2006-03-22	78.97569274902344
3093	SPG	2006-03-23	79.17060089111328
3094	SPG	2006-03-24	78.82718658447266
3095	SPG	2006-03-27	77.41641235351562
3096	SPG	2006-03-28	78.69725036621094
3097	SPG	2006-03-29	79.87599182128906
3098	SPG	2006-03-30	78.1310806274414
3099	SPG	2006-03-31	78.09395599365234
3100	SPG	2006-04-03	77.15653228759766
3101	SPG	2006-04-04	76.52539825439453
3102	SPG	2006-04-05	77.23078155517578
3103	SPG	2006-04-06	76.7852783203125
3104	SPG	2006-04-07	75.31880950927734
3105	SPG	2006-04-10	74.58557891845703
3106	SPG	2006-04-11	74.31641387939453
3107	SPG	2006-04-12	74.39994812011719
3108	SPG	2006-04-13	73.34186553955078
3109	SPG	2006-04-17	73.14695739746094
3110	SPG	2006-04-18	75.30952453613281
3111	SPG	2006-04-19	76.58108520507812
3112	SPG	2006-04-20	77.17509460449219
3113	SPG	2006-04-21	77.24934387207031
3114	SPG	2006-04-24	76.89665222167969
3115	SPG	2006-04-25	76.26551818847656
3116	SPG	2006-04-26	75.28168487548828
3117	SPG	2006-04-27	75.65293884277344
3118	SPG	2006-04-28	75.99635314941406
3119	SPG	2006-05-01	75.19815063476562
3120	SPG	2006-05-02	73.88018798828125
3121	SPG	2006-05-03	74.05653381347656
3122	SPG	2006-05-04	75.19815063476562
3123	SPG	2006-05-05	76.92449951171875
3124	SPG	2006-05-08	76.95233917236328
3125	SPG	2006-05-09	77.15653228759766
3126	SPG	2006-05-10	77.37928771972656
3127	SPG	2006-05-11	75.42090606689453
3128	SPG	2006-05-12	74.6227035522461
3129	SPG	2006-05-15	75.74575805664062
3130	SPG	2006-05-16	74.91970825195312
3131	SPG	2006-05-17	72.84066772460938
3132	SPG	2006-05-18	72.37659454345703
3133	SPG	2006-05-19	72.00534057617188
3134	SPG	2006-05-22	71.65264129638672
3135	SPG	2006-05-23	71.42060852050781
3136	SPG	2006-05-24	71.43917083740234
3137	SPG	2006-05-25	73.17479705810547
3138	SPG	2006-05-26	73.98228454589844
3139	SPG	2006-05-30	73.7873764038086
3140	SPG	2006-05-31	73.90803527832031
3141	SPG	2006-06-01	75.81072235107422
3142	SPG	2006-06-02	76.13557434082031
3143	SPG	2006-06-05	75.84785461425781
3144	SPG	2006-06-06	75.0774917602539
3145	SPG	2006-06-07	75.75503540039062
3146	SPG	2006-06-08	75.56940460205078
3147	SPG	2006-06-09	76.70174407958984
3148	SPG	2006-06-12	75.80144500732422
3149	SPG	2006-06-13	73.86162567138672
3150	SPG	2006-06-14	73.18408203125
3151	SPG	2006-06-15	74.40922546386719
3152	SPG	2006-06-16	74.854736328125
3153	SPG	2006-06-19	74.39994812011719
3154	SPG	2006-06-20	74.04725646972656
3155	SPG	2006-06-21	74.854736328125
3156	SPG	2006-06-22	74.15863037109375
3157	SPG	2006-06-23	73.43467712402344
3158	SPG	2006-06-26	73.91731262207031
3159	SPG	2006-06-27	74.37210083007812
3160	SPG	2006-06-28	74.83617401123047
3161	SPG	2006-06-29	76.7852783203125
3162	SPG	2006-06-30	76.98018646240234
3163	SPG	2006-07-03	78.00114440917969
3164	SPG	2006-07-05	78.4559326171875
3165	SPG	2006-07-06	77.70413970947266
3166	SPG	2006-07-07	77.47209930419922
3167	SPG	2006-07-10	78.70653533935547
3168	SPG	2006-07-11	78.24246215820312
3169	SPG	2006-07-12	78.93856811523438
3170	SPG	2006-07-13	77.52778625488281
3171	SPG	2006-07-14	76.39545440673828
3172	SPG	2006-07-17	76.05204010009766
3173	SPG	2006-07-18	76.70174407958984
3174	SPG	2006-07-19	78.75293731689453
3175	SPG	2006-07-20	78.03826904296875
3176	SPG	2006-07-21	77.03587341308594
3177	SPG	2006-07-24	78.24246215820312
3178	SPG	2006-07-25	78.4002456665039
3179	SPG	2006-07-26	78.90144348144531
3180	SPG	2006-07-27	78.55802917480469
3181	SPG	2006-07-28	79.65323638916016
3182	SPG	2006-07-31	79.38407897949219
3183	SPG	2006-08-01	78.32599639892578
3184	SPG	2006-08-02	76.75743103027344
3185	SPG	2006-08-03	76.98018646240234
3186	SPG	2006-08-04	77.8526382446289
3187	SPG	2006-08-07	77.72270202636719
3188	SPG	2006-08-08	76.59964752197266
3189	SPG	2006-08-09	75.94994354248047
3190	SPG	2006-08-10	76.8409652709961
3191	SPG	2006-08-11	76.04276275634766
3192	SPG	2006-08-14	77.0173110961914
3193	SPG	2006-08-15	77.3421630859375
3194	SPG	2006-08-16	77.62060546875
3195	SPG	2006-08-17	77.4071273803711
3196	SPG	2006-08-18	78.00114440917969
3197	SPG	2006-08-21	78.47449493408203
3198	SPG	2006-08-22	79.5047378540039
3199	SPG	2006-08-23	78.66940307617188
3200	SPG	2006-08-24	79.7924575805664
3201	SPG	2006-08-25	79.73677062988281
3202	SPG	2006-08-28	79.27269744873047
3203	SPG	2006-08-29	78.56730651855469
3204	SPG	2006-08-30	79.35623168945312
3205	SPG	2006-08-31	78.69725036621094
3206	SPG	2006-09-01	78.80862426757812
3207	SPG	2006-09-05	79.75533294677734
3208	SPG	2006-09-06	79.97808837890625
3209	SPG	2006-09-07	79.46760559082031
3210	SPG	2006-09-08	80.395751953125
3211	SPG	2006-09-11	82.9481430053711
3212	SPG	2006-09-12	83.60712432861328
3213	SPG	2006-09-13	84.69305419921875
3214	SPG	2006-09-14	84.73946380615234
3215	SPG	2006-09-15	85.1014404296875
3216	SPG	2006-09-18	84.5074234008789
3217	SPG	2006-09-19	85.01790618896484
3218	SPG	2006-09-20	84.92508697509766
3219	SPG	2006-09-21	83.96910095214844
3220	SPG	2006-09-22	84.5538330078125
3221	SPG	2006-09-25	84.30323028564453
3222	SPG	2006-09-26	83.97838592529297
3223	SPG	2006-09-27	84.30323028564453
3224	SPG	2006-09-28	83.73706817626953
3225	SPG	2006-09-29	84.10832214355469
3226	SPG	2006-10-02	83.45862579345703
3227	SPG	2006-10-03	85.42628479003906
3228	SPG	2006-10-04	87.05982208251953
3229	SPG	2006-10-05	87.8858642578125
3230	SPG	2006-10-06	87.0969467163086
3231	SPG	2006-10-09	87.45892333984375
3232	SPG	2006-10-10	87.5610122680664
3233	SPG	2006-10-11	87.41251373291016
3234	SPG	2006-10-12	87.77449035644531
3235	SPG	2006-10-13	88.4891586303711
3236	SPG	2006-10-16	89.16670227050781
3237	SPG	2006-10-17	88.83257293701172
3238	SPG	2006-10-18	89.14813995361328
3239	SPG	2006-10-19	88.96250915527344
3240	SPG	2006-10-20	88.98107147216797
3241	SPG	2006-10-23	89.2223892211914
3242	SPG	2006-10-24	88.82328796386719
3243	SPG	2006-10-25	89.44514465332031
3244	SPG	2006-10-26	90.12268829345703
3245	SPG	2006-10-27	89.85353088378906
3246	SPG	2006-10-30	90.23406982421875
3247	SPG	2006-10-31	90.12268829345703
3248	SPG	2006-11-01	90.0484390258789
3249	SPG	2006-11-02	88.49844360351562
3250	SPG	2006-11-03	87.34754180908203
3251	SPG	2006-11-06	88.03437042236328
3252	SPG	2006-11-07	86.76280975341797
3253	SPG	2006-11-08	87.02268981933594
3254	SPG	2006-11-09	87.52388763427734
3255	SPG	2006-11-10	87.96939849853516
3256	SPG	2006-11-13	88.29425048828125
3257	SPG	2006-11-14	89.11101531982422
3258	SPG	2006-11-15	88.52628326416016
3259	SPG	2006-11-16	88.81401062011719
3260	SPG	2006-11-17	88.59125518798828
3261	SPG	2006-11-20	91.21790313720703
3262	SPG	2006-11-21	93.4176025390625
3263	SPG	2006-11-22	93.696044921875
3264	SPG	2006-11-24	94.59634399414062
3265	SPG	2006-11-27	91.13436889648438
3266	SPG	2006-11-28	91.88616180419922
3267	SPG	2006-11-29	93.25981140136719
3268	SPG	2006-11-30	94.65203094482422
3269	SPG	2006-12-01	94.42927551269531
3270	SPG	2006-12-04	96.1463394165039
3271	SPG	2006-12-05	95.24604034423828
3272	SPG	2006-12-06	94.13227081298828
3273	SPG	2006-12-07	93.9744873046875
3274	SPG	2006-12-08	94.15083312988281
3275	SPG	2006-12-11	94.93975067138672
3276	SPG	2006-12-12	94.24364471435547
3277	SPG	2006-12-13	93.73316955566406
3278	SPG	2006-12-14	93.52897644042969
3279	SPG	2006-12-15	93.26909637451172
3280	SPG	2006-12-18	92.78646087646484
3281	SPG	2006-12-19	91.59844207763672
3282	SPG	2006-12-20	93.3711929321289
3283	SPG	2006-12-21	91.86759948730469
3284	SPG	2006-12-22	91.05083465576172
3285	SPG	2006-12-26	91.93257141113281
3286	SPG	2006-12-27	93.61251068115234
3287	SPG	2006-12-28	93.74244689941406
3288	SPG	2006-12-29	94.01161193847656
3289	SPG	2007-01-03	94.39215087890625
3290	SPG	2007-01-04	94.36430358886719
3291	SPG	2007-01-05	92.18316650390625
3292	SPG	2007-01-08	92.57299041748047
3293	SPG	2007-01-09	94.49424743652344
3294	SPG	2007-01-10	96.16490173339844
3295	SPG	2007-01-11	98.06759643554688
3296	SPG	2007-01-12	97.77986907958984
3297	SPG	2007-01-16	100.67567443847656
3298	SPG	2007-01-17	100.98196411132812
3299	SPG	2007-01-18	100.9634017944336
3300	SPG	2007-01-19	101.65950775146484
3301	SPG	2007-01-22	100.51789093017578
3302	SPG	2007-01-23	101.14903259277344
3303	SPG	2007-01-24	103.29303741455078
3304	SPG	2007-01-25	103.57148742675781
3305	SPG	2007-01-26	104.11908721923828
3306	SPG	2007-01-29	104.0077133178711
3307	SPG	2007-01-30	105.33495330810547
3308	SPG	2007-01-31	106.1702880859375
3309	SPG	2007-02-01	106.06819152832031
3310	SPG	2007-02-02	106.69932556152344
3311	SPG	2007-02-05	107.91519165039062
3312	SPG	2007-02-06	110.34693145751953
3313	SPG	2007-02-07	114.88555145263672
3314	SPG	2007-02-08	112.47237396240234
3315	SPG	2007-02-09	109.7250747680664
3316	SPG	2007-02-12	106.65291595458984
3317	SPG	2007-02-13	109.52088165283203
3318	SPG	2007-02-14	109.2702865600586
3319	SPG	2007-02-15	109.89213562011719
3320	SPG	2007-02-16	109.74363708496094
3321	SPG	2007-02-20	110.72747039794922
3322	SPG	2007-02-21	111.21009826660156
3323	SPG	2007-02-22	110.65321350097656
3324	SPG	2007-02-23	108.99183654785156
3325	SPG	2007-02-26	107.31189727783203
3326	SPG	2007-02-27	103.4601058959961
3327	SPG	2007-02-28	104.63884735107422
3328	SPG	2007-03-01	103.83136749267578
3329	SPG	2007-03-02	100.93555450439453
3330	SPG	2007-03-05	96.66609954833984
3331	SPG	2007-03-06	101.2325668334961
3332	SPG	2007-03-07	99.61759185791016
3333	SPG	2007-03-08	101.7894515991211
3334	SPG	2007-03-09	102.95890808105469
3335	SPG	2007-03-12	105.33495330810547
3336	SPG	2007-03-13	101.94723510742188
3337	SPG	2007-03-14	101.77088928222656
3338	SPG	2007-03-15	103.00531768798828
3339	SPG	2007-03-16	101.62238311767578
3340	SPG	2007-03-19	103.3580093383789
3341	SPG	2007-03-20	103.6271743774414
3342	SPG	2007-03-21	105.63196563720703
3343	SPG	2007-03-22	105.6690902709961
3344	SPG	2007-03-23	106.31878662109375
3345	SPG	2007-03-26	103.82208251953125
3346	SPG	2007-03-27	102.04933166503906
3347	SPG	2007-03-28	101.03765106201172
3348	SPG	2007-03-29	101.35322570800781
3349	SPG	2007-03-30	103.25591278076172
3350	SPG	2007-04-02	104.5089111328125
3351	SPG	2007-04-03	106.46729278564453
3352	SPG	2007-04-04	105.02867126464844
3353	SPG	2007-04-05	105.47417449951172
3354	SPG	2007-04-09	105.83615112304688
3355	SPG	2007-04-10	106.28166198730469
3356	SPG	2007-04-11	103.89633178710938
3357	SPG	2007-04-12	103.21878814697266
3358	SPG	2007-04-13	104.97297668457031
3359	SPG	2007-04-16	104.25830841064453
3360	SPG	2007-04-17	106.30950927734375
3361	SPG	2007-04-18	105.6783676147461
3362	SPG	2007-04-19	105.14933013916016
3363	SPG	2007-04-20	106.19812774658203
3364	SPG	2007-04-23	108.46279907226562
3365	SPG	2007-04-24	107.42327880859375
3366	SPG	2007-04-25	107.38615417480469
3367	SPG	2007-04-26	107.5160903930664
3368	SPG	2007-04-27	108.68555450439453
3369	SPG	2007-04-30	106.99633026123047
3370	SPG	2007-05-01	105.24214172363281
3371	SPG	2007-05-02	106.9592056274414
3372	SPG	2007-05-03	106.86639404296875
3373	SPG	2007-05-04	105.20501708984375
3374	SPG	2007-05-07	105.73405456542969
3375	SPG	2007-05-08	103.85920715332031
3376	SPG	2007-05-09	105.65052795410156
3377	SPG	2007-05-10	103.25591278076172
3378	SPG	2007-05-11	104.40681457519531
3379	SPG	2007-05-14	103.27447509765625
3380	SPG	2007-05-15	100.72208404541016
3381	SPG	2007-05-16	99.00502014160156
3382	SPG	2007-05-17	96.7496337890625
3383	SPG	2007-05-18	95.88645935058594
3384	SPG	2007-05-21	96.6939468383789
3385	SPG	2007-05-22	98.4110107421875
3386	SPG	2007-05-23	96.34124755859375
3387	SPG	2007-05-24	93.89095306396484
3388	SPG	2007-05-25	94.55921173095703
3389	SPG	2007-05-29	97.82627868652344
3390	SPG	2007-05-30	100.93555450439453
3391	SPG	2007-05-31	100.22088623046875
3392	SPG	2007-06-01	100.25801086425781
3393	SPG	2007-06-04	100.87059020996094
3394	SPG	2007-06-05	98.32747650146484
3395	SPG	2007-06-06	97.22298431396484
3396	SPG	2007-06-07	93.34334564208984
3397	SPG	2007-06-08	94.46640014648438
3398	SPG	2007-06-11	92.2667007446289
3399	SPG	2007-06-12	89.85353088378906
3400	SPG	2007-06-13	92.68436431884766
3401	SPG	2007-06-14	91.11580657958984
3402	SPG	2007-06-15	92.01610565185547
3403	SPG	2007-06-18	89.77928161621094
3404	SPG	2007-06-19	90.71670532226562
3405	SPG	2007-06-20	88.89754486083984
3406	SPG	2007-06-21	88.96250915527344
3407	SPG	2007-06-22	88.12718200683594
3408	SPG	2007-06-25	86.13167572021484
3409	SPG	2007-06-26	86.04814147949219
3410	SPG	2007-06-27	89.29664611816406
3411	SPG	2007-06-28	87.62598419189453
3412	SPG	2007-06-29	86.35443115234375
3413	SPG	2007-07-02	89.58436584472656
3414	SPG	2007-07-03	88.3777847290039
3415	SPG	2007-07-05	89.74214935302734
3416	SPG	2007-07-06	89.0460433959961
3417	SPG	2007-07-09	88.7583236694336
3418	SPG	2007-07-10	85.21281433105469
3419	SPG	2007-07-11	84.68376922607422
3420	SPG	2007-07-12	86.2244873046875
3421	SPG	2007-07-13	87.49604797363281
3422	SPG	2007-07-16	87.59814453125
3423	SPG	2007-07-17	86.88346862792969
3424	SPG	2007-07-18	86.58646392822266
3425	SPG	2007-07-19	87.26400756835938
3426	SPG	2007-07-20	85.07359313964844
3427	SPG	2007-07-23	84.26610565185547
3428	SPG	2007-07-24	82.98526763916016
3429	SPG	2007-07-25	82.74395751953125
3430	SPG	2007-07-26	81.33317565917969
3431	SPG	2007-07-27	78.79934692382812
3432	SPG	2007-07-30	80.14514923095703
3433	SPG	2007-07-31	80.31221771240234
3434	SPG	2007-08-01	80.47928619384766
3435	SPG	2007-08-02	81.06401824951172
3436	SPG	2007-08-03	78.92000579833984
3437	SPG	2007-08-06	81.89006042480469
3438	SPG	2007-08-07	82.58616638183594
3439	SPG	2007-08-08	88.2107162475586
3440	SPG	2007-08-09	89.12957763671875
3441	SPG	2007-08-10	84.45173645019531
3442	SPG	2007-08-13	84.7858657836914
3443	SPG	2007-08-14	82.57688903808594
3444	SPG	2007-08-15	79.53257751464844
3445	SPG	2007-08-16	81.5559310913086
3446	SPG	2007-08-17	84.95293426513672
3447	SPG	2007-08-20	86.92060089111328
3448	SPG	2007-08-21	87.61670684814453
3449	SPG	2007-08-22	89.38018035888672
3450	SPG	2007-08-23	88.1086196899414
3451	SPG	2007-08-24	87.2732925415039
3452	SPG	2007-08-27	85.25922393798828
3453	SPG	2007-08-28	81.58377838134766
3454	SPG	2007-08-29	84.4981460571289
3455	SPG	2007-08-30	85.97389221191406
3456	SPG	2007-08-31	88.0993423461914
3457	SPG	2007-09-04	90.33616638183594
3458	SPG	2007-09-05	87.33826446533203
3459	SPG	2007-09-06	88.41490936279297
3460	SPG	2007-09-07	85.50054168701172
3461	SPG	2007-09-10	85.38916015625
3462	SPG	2007-09-11	87.19904327392578
3463	SPG	2007-09-12	88.12718200683594
3464	SPG	2007-09-13	89.36161041259766
3465	SPG	2007-09-14	89.25023651123047
3466	SPG	2007-09-17	88.32209777832031
3467	SPG	2007-09-18	92.56370544433594
3468	SPG	2007-09-19	94.15083312988281
3469	SPG	2007-09-20	92.41520690917969
3470	SPG	2007-09-21	92.69364929199219
3471	SPG	2007-09-24	94.60562133789062
3472	SPG	2007-09-25	91.23646545410156
3473	SPG	2007-09-26	91.86759948730469
3474	SPG	2007-09-27	92.75861358642578
3475	SPG	2007-09-28	92.8143081665039
3476	SPG	2007-10-01	94.5406494140625
3477	SPG	2007-10-02	97.45502471923828
3478	SPG	2007-10-03	97.13017272949219
3479	SPG	2007-10-04	98.72657775878906
3480	SPG	2007-10-05	100.65711212158203
3481	SPG	2007-10-08	97.94693756103516
3482	SPG	2007-10-09	99.35771179199219
3483	SPG	2007-10-10	98.94933319091797
3484	SPG	2007-10-11	97.32508087158203
3485	SPG	2007-10-12	96.92597961425781
3486	SPG	2007-10-15	93.81670379638672
3487	SPG	2007-10-16	92.39664459228516
3488	SPG	2007-10-17	92.591552734375
3489	SPG	2007-10-18	93.22268676757812
3490	SPG	2007-10-19	89.42658233642578
3491	SPG	2007-10-22	90.6053237915039
3492	SPG	2007-10-23	91.52418518066406
3493	SPG	2007-10-24	90.75382995605469
3494	SPG	2007-10-25	91.39424896240234
3495	SPG	2007-10-26	91.40352630615234
3496	SPG	2007-10-29	92.15532684326172
3497	SPG	2007-10-30	95.0325698852539
3498	SPG	2007-10-31	96.83316802978516
3499	SPG	2007-11-01	93.2041244506836
3500	SPG	2007-11-02	92.0439453125
3501	SPG	2007-11-05	90.9765853881836
3502	SPG	2007-11-06	91.7098159790039
3503	SPG	2007-11-07	87.86730194091797
3504	SPG	2007-11-08	88.24784088134766
3505	SPG	2007-11-09	86.09455108642578
3506	SPG	2007-11-12	86.92987823486328
3507	SPG	2007-11-13	91.97897338867188
3508	SPG	2007-11-14	90.68885803222656
3509	SPG	2007-11-15	89.82568359375
3510	SPG	2007-11-16	87.53317260742188
3511	SPG	2007-11-19	84.67449188232422
3512	SPG	2007-11-20	82.57688903808594
3513	SPG	2007-11-21	83.28227996826172
3514	SPG	2007-11-23	84.2289810180664
3515	SPG	2007-11-26	79.85742950439453
3516	SPG	2007-11-27	84.16401672363281
3517	SPG	2007-11-28	88.55413055419922
3518	SPG	2007-11-29	88.55413055419922
3519	SPG	2007-11-30	91.37568664550781
3520	SPG	2007-12-03	90.25263214111328
3521	SPG	2007-12-04	87.6538314819336
3522	SPG	2007-12-05	90.16909790039062
3523	SPG	2007-12-06	92.48017120361328
3524	SPG	2007-12-07	90.6053237915039
3525	SPG	2007-12-10	92.8143081665039
3526	SPG	2007-12-11	87.61670684814453
3527	SPG	2007-12-12	89.13886260986328
3528	SPG	2007-12-13	88.05293273925781
3529	SPG	2007-12-14	85.55622863769531
3530	SPG	2007-12-17	82.36341857910156
3531	SPG	2007-12-18	83.32868194580078
3532	SPG	2007-12-19	82.92958068847656
3533	SPG	2007-12-20	82.14066314697266
3534	SPG	2007-12-21	83.62568664550781
3535	SPG	2007-12-24	86.97628784179688
3536	SPG	2007-12-26	84.74874114990234
3537	SPG	2007-12-27	81.89006042480469
3538	SPG	2007-12-28	80.83197784423828
3539	SPG	2007-12-31	80.6185073852539
3540	SPG	2008-01-02	79.70892333984375
3541	SPG	2008-01-03	77.8990478515625
3542	SPG	2008-01-04	73.84306335449219
3543	SPG	2008-01-07	75.38378143310547
3544	SPG	2008-01-08	71.81970977783203
3545	SPG	2008-01-09	74.0194091796875
3546	SPG	2008-01-10	75.86641693115234
3547	SPG	2008-01-11	76.13557434082031
3548	SPG	2008-01-14	75.82000732421875
3549	SPG	2008-01-15	73.48108673095703
3550	SPG	2008-01-16	74.55773162841797
3551	SPG	2008-01-17	73.82450103759766
3552	SPG	2008-01-18	72.5807876586914
3553	SPG	2008-01-22	77.58348083496094
3554	SPG	2008-01-23	83.70922088623047
3555	SPG	2008-01-24	81.49095916748047
3556	SPG	2008-01-25	80.36790466308594
3557	SPG	2008-01-28	82.21491241455078
3558	SPG	2008-01-29	81.41670989990234
3559	SPG	2008-01-30	80.60922241210938
3560	SPG	2008-01-31	82.95742797851562
3561	SPG	2008-02-01	88.63766479492188
3562	SPG	2008-02-04	87.39395141601562
3563	SPG	2008-02-05	82.51191711425781
3564	SPG	2008-02-06	79.90383911132812
3565	SPG	2008-02-07	81.26820373535156
3566	SPG	2008-02-08	77.83407592773438
3567	SPG	2008-02-11	77.59275817871094
3568	SPG	2008-02-12	79.8852767944336
3569	SPG	2008-02-13	79.0592269897461
3570	SPG	2008-02-14	78.5023422241211
3571	SPG	2008-02-15	78.43737030029297
3572	SPG	2008-02-19	77.37928771972656
3573	SPG	2008-02-20	78.86431884765625
3574	SPG	2008-02-21	77.71341705322266
3575	SPG	2008-02-22	79.70892333984375
3576	SPG	2008-02-25	82.75323486328125
3577	SPG	2008-02-26	82.0107192993164
3578	SPG	2008-02-27	81.4445571899414
3579	SPG	2008-02-28	79.62539672851562
3580	SPG	2008-02-29	77.77838897705078
3581	SPG	2008-03-03	78.81790924072266
3582	SPG	2008-03-04	79.49545288085938
3583	SPG	2008-03-05	80.37718963623047
3584	SPG	2008-03-06	76.44186401367188
3585	SPG	2008-03-07	78.07539367675781
3586	SPG	2008-03-10	76.2376708984375
3587	SPG	2008-03-11	82.96670532226562
3588	SPG	2008-03-12	80.30294036865234
3589	SPG	2008-03-13	81.96431732177734
3590	SPG	2008-03-14	80.03377532958984
3591	SPG	2008-03-17	81.500244140625
3592	SPG	2008-03-18	86.67928314208984
3593	SPG	2008-03-19	84.84156036376953
3594	SPG	2008-03-20	88.19215393066406
3595	SPG	2008-03-24	86.1595230102539
3596	SPG	2008-03-25	88.45203399658203
3597	SPG	2008-03-26	87.26400756835938
3598	SPG	2008-03-27	87.11550903320312
3599	SPG	2008-03-28	85.70472717285156
3600	SPG	2008-03-31	86.23377227783203
3601	SPG	2008-04-01	92.5451431274414
3602	SPG	2008-04-02	93.58466339111328
3603	SPG	2008-04-03	95.77508544921875
3604	SPG	2008-04-04	93.06490325927734
3605	SPG	2008-04-07	93.35263061523438
3606	SPG	2008-04-08	91.94184875488281
3607	SPG	2008-04-09	90.00202941894531
3608	SPG	2008-04-10	91.19933319091797
3609	SPG	2008-04-11	90.01131439208984
3610	SPG	2008-04-14	89.11101531982422
3611	SPG	2008-04-15	90.50322723388672
3612	SPG	2008-04-16	94.12298583984375
3613	SPG	2008-04-17	94.16011047363281
3614	SPG	2008-04-18	95.11610412597656
3615	SPG	2008-04-21	93.49185180664062
3616	SPG	2008-04-22	92.69364929199219
3617	SPG	2008-04-23	94.66130828857422
3618	SPG	2008-04-24	96.82388305664062
3619	SPG	2008-04-25	97.0837631225586
3620	SPG	2008-04-28	96.5268783569336
3621	SPG	2008-04-29	94.1972427368164
3622	SPG	2008-04-30	92.68436431884766
3623	SPG	2008-05-01	95.5894546508789
3624	SPG	2008-05-02	96.33197021484375
3625	SPG	2008-05-05	96.22987365722656
3626	SPG	2008-05-06	97.37149047851562
3627	SPG	2008-05-07	93.38975524902344
3628	SPG	2008-05-08	93.16699981689453
3629	SPG	2008-05-09	92.37808227539062
3630	SPG	2008-05-12	94.0301742553711
3631	SPG	2008-05-13	93.55682373046875
3632	SPG	2008-05-14	94.5406494140625
3633	SPG	2008-05-15	96.22058868408203
3634	SPG	2008-05-16	96.06280517578125
3635	SPG	2008-05-19	95.95143127441406
3636	SPG	2008-05-20	94.61490631103516
3637	SPG	2008-05-21	92.33167266845703
3638	SPG	2008-05-22	90.54035949707031
3639	SPG	2008-05-23	90.51251220703125
3640	SPG	2008-05-27	92.05323028564453
3641	SPG	2008-05-28	91.01371002197266
3642	SPG	2008-05-29	92.8792724609375
3643	SPG	2008-05-30	92.22029876708984
3644	SPG	2008-06-02	90.96730041503906
3645	SPG	2008-06-03	91.88616180419922
3646	SPG	2008-06-04	92.76789855957031
3647	SPG	2008-06-05	94.94903564453125
3648	SPG	2008-06-06	90.6981430053711
3649	SPG	2008-06-09	89.02748107910156
3650	SPG	2008-06-10	89.5936508178711
3651	SPG	2008-06-11	87.3289794921875
3652	SPG	2008-06-12	89.0460433959961
3653	SPG	2008-06-13	91.04154968261719
3654	SPG	2008-06-16	92.43376922607422
3655	SPG	2008-06-17	89.08316802978516
3656	SPG	2008-06-18	87.54244995117188
3657	SPG	2008-06-19	90.82807922363281
3658	SPG	2008-06-20	88.25712585449219
3659	SPG	2008-06-23	86.60502624511719
3660	SPG	2008-06-24	87.1062240600586
3661	SPG	2008-06-25	88.4427490234375
3662	SPG	2008-06-26	84.70233917236328
3663	SPG	2008-06-27	84.29395294189453
3664	SPG	2008-06-30	83.43077850341797
3665	SPG	2008-07-01	82.8460464477539
3666	SPG	2008-07-02	81.8343734741211
3667	SPG	2008-07-03	81.41670989990234
3668	SPG	2008-07-07	78.82718658447266
3669	SPG	2008-07-08	83.75563049316406
3670	SPG	2008-07-09	78.82718658447266
3671	SPG	2008-07-10	81.08258056640625
3672	SPG	2008-07-11	80.13587188720703
3673	SPG	2008-07-14	77.15653228759766
3674	SPG	2008-07-15	75.50444030761719
3675	SPG	2008-07-16	81.46311950683594
3676	SPG	2008-07-17	83.68138122558594
3677	SPG	2008-07-18	84.0062255859375
3678	SPG	2008-07-21	84.29395294189453
3679	SPG	2008-07-22	85.67688751220703
3680	SPG	2008-07-23	86.8185043334961
3681	SPG	2008-07-24	81.43527221679688
3682	SPG	2008-07-25	84.08048248291016
3683	SPG	2008-07-28	82.19635009765625
3684	SPG	2008-07-29	87.50532531738281
3685	SPG	2008-07-30	88.47059631347656
3686	SPG	2008-07-31	85.97389221191406
3687	SPG	2008-08-01	84.75802612304688
3688	SPG	2008-08-04	83.82060241699219
3689	SPG	2008-08-05	88.08077239990234
3690	SPG	2008-08-06	88.23856353759766
3691	SPG	2008-08-07	85.45413208007812
3692	SPG	2008-08-08	89.85353088378906
3693	SPG	2008-08-11	93.50112915039062
3694	SPG	2008-08-12	90.83736419677734
3695	SPG	2008-08-13	88.04364776611328
3696	SPG	2008-08-14	89.97418975830078
3697	SPG	2008-08-15	90.58676147460938
3698	SPG	2008-08-18	88.49844360351562
3699	SPG	2008-08-19	86.51221466064453
3700	SPG	2008-08-20	87.26400756835938
3701	SPG	2008-08-21	85.74185943603516
3702	SPG	2008-08-22	88.6655044555664
3703	SPG	2008-08-25	86.03886413574219
3704	SPG	2008-08-26	86.46580505371094
3705	SPG	2008-08-27	86.7720947265625
3706	SPG	2008-08-28	89.61221313476562
3707	SPG	2008-08-29	88.06221771240234
3708	SPG	2008-09-02	88.95323181152344
3709	SPG	2008-09-03	90.91161346435547
3710	SPG	2008-09-04	87.44036102294922
3711	SPG	2008-09-05	87.02268981933594
3712	SPG	2008-09-08	92.01610565185547
3713	SPG	2008-09-09	87.67239379882812
3714	SPG	2008-09-10	88.19215393066406
3715	SPG	2008-09-11	89.259521484375
3716	SPG	2008-09-12	91.00442504882812
3717	SPG	2008-09-15	77.04515838623047
3718	SPG	2008-09-16	89.86280822753906
3719	SPG	2008-09-17	83.53287506103516
3720	SPG	2008-09-18	87.24544525146484
3721	SPG	2008-09-19	93.73316955566406
3722	SPG	2008-09-22	86.31730651855469
3723	SPG	2008-09-23	86.79065704345703
3724	SPG	2008-09-24	86.95772552490234
3725	SPG	2008-09-25	88.73047637939453
3726	SPG	2008-09-26	92.5358657836914
3727	SPG	2008-09-29	83.95982360839844
3728	SPG	2008-09-30	90.02987670898438
3729	SPG	2008-10-01	86.95772552490234
3730	SPG	2008-10-02	81.61161804199219
3731	SPG	2008-10-03	77.9454574584961
3732	SPG	2008-10-06	75.48587799072266
3733	SPG	2008-10-07	67.76372528076172
3734	SPG	2008-10-08	68.91461944580078
3735	SPG	2008-10-09	62.519718170166016
3736	SPG	2008-10-10	72.86851501464844
3737	SPG	2008-10-13	73.1283950805664
3738	SPG	2008-10-14	66.89127349853516
3739	SPG	2008-10-15	56.33828353881836
3740	SPG	2008-10-16	61.63798141479492
3741	SPG	2008-10-17	62.324806213378906
3742	SPG	2008-10-20	61.832889556884766
3743	SPG	2008-10-21	58.37091827392578
3744	SPG	2008-10-22	55.07600784301758
3745	SPG	2008-10-23	53.26612854003906
3746	SPG	2008-10-24	50.22182083129883
3747	SPG	2008-10-27	48.087093353271484
3748	SPG	2008-10-28	59.34546661376953
3749	SPG	2008-10-29	54.964630126953125
3750	SPG	2008-10-30	57.377803802490234
3751	SPG	2008-10-31	62.21342849731445
3752	SPG	2008-11-03	61.50804138183594
3753	SPG	2008-11-04	67.02120971679688
3754	SPG	2008-11-05	60.05085754394531
3755	SPG	2008-11-06	58.47301483154297
3756	SPG	2008-11-07	63.06732177734375
3757	SPG	2008-11-10	56.626007080078125
3758	SPG	2008-11-11	54.33349609375
3759	SPG	2008-11-12	47.62302017211914
3760	SPG	2008-11-13	53.60954284667969
3761	SPG	2008-11-14	48.449066162109375
3762	SPG	2008-11-17	45.34907150268555
3763	SPG	2008-11-18	43.83619689941406
3764	SPG	2008-11-19	38.11883544921875
3765	SPG	2008-11-20	35.87273025512695
3766	SPG	2008-11-21	35.62213134765625
3767	SPG	2008-11-24	44.65296173095703
3768	SPG	2008-11-25	44.550865173339844
3769	SPG	2008-11-26	47.28889083862305
3770	SPG	2008-11-28	44.086795806884766
3771	SPG	2008-12-01	35.26943588256836
3772	SPG	2008-12-02	41.46015167236328
3773	SPG	2008-12-03	44.0775146484375
3774	SPG	2008-12-04	42.778114318847656
3775	SPG	2008-12-05	48.45834732055664
3776	SPG	2008-12-08	52.31942367553711
3777	SPG	2008-12-09	48.13349914550781
3778	SPG	2008-12-10	51.66044235229492
3779	SPG	2008-12-11	43.64128875732422
3780	SPG	2008-12-12	48.2634391784668
3781	SPG	2008-12-15	46.08230209350586
3782	SPG	2008-12-16	52.55146026611328
3783	SPG	2008-12-17	52.49577331542969
3784	SPG	2008-12-18	47.34457778930664
3785	SPG	2008-12-19	50.7322998046875
3786	SPG	2008-12-22	48.2634391784668
3787	SPG	2008-12-23	48.2634391784668
3788	SPG	2008-12-24	47.62302017211914
3789	SPG	2008-12-26	48.226314544677734
3790	SPG	2008-12-29	45.4418830871582
3791	SPG	2008-12-30	47.56733322143555
3792	SPG	2008-12-31	49.31224060058594
3793	SPG	2009-01-02	47.79008483886719
3794	SPG	2009-01-05	47.01972579956055
3795	SPG	2009-01-06	49.59068298339844
3796	SPG	2009-01-07	47.493080139160156
3797	SPG	2009-01-08	46.73200225830078
3798	SPG	2009-01-09	43.55775451660156
3799	SPG	2009-01-12	40.58769607543945
3800	SPG	2009-01-13	42.193382263183594
3801	SPG	2009-01-14	39.52961349487305
3802	SPG	2009-01-15	41.395179748535156
3803	SPG	2009-01-16	42.34188461303711
3804	SPG	2009-01-20	38.174522399902344
3805	SPG	2009-01-21	43.06583786010742
3806	SPG	2009-01-22	40.067935943603516
3807	SPG	2009-01-23	41.52511978149414
3808	SPG	2009-01-26	40.82901382446289
3809	SPG	2009-01-27	40.65266418457031
3810	SPG	2009-01-28	45.45116424560547
3811	SPG	2009-01-29	41.24667739868164
3812	SPG	2009-01-30	39.8915901184082
3813	SPG	2009-02-02	40.67123031616211
3814	SPG	2009-02-03	39.88230514526367
3815	SPG	2009-02-04	39.90087127685547
3816	SPG	2009-02-05	40.123626708984375
3817	SPG	2009-02-06	42.564640045166016
3818	SPG	2009-02-09	43.49278259277344
3819	SPG	2009-02-10	38.88919448852539
3820	SPG	2009-02-11	39.8915901184082
3821	SPG	2009-02-12	38.27661895751953
3822	SPG	2009-02-13	35.31584167480469
3823	SPG	2009-02-17	32.624229431152344
3824	SPG	2009-02-18	33.35746383666992
3825	SPG	2009-02-19	32.00237274169922
3826	SPG	2009-02-20	33.61734390258789
3827	SPG	2009-02-23	30.396684646606445
3828	SPG	2009-02-24	32.800575256347656
3829	SPG	2009-02-25	32.09518814086914
3830	SPG	2009-02-26	31.01854133605957
3831	SPG	2009-02-27	30.721534729003906
3832	SPG	2009-03-02	27.807165145874023
3833	SPG	2009-03-03	27.74219512939453
3834	SPG	2009-03-04	27.250280380249023
3835	SPG	2009-03-05	25.76525115966797
3836	SPG	2009-03-06	24.308067321777344
3837	SPG	2009-03-09	26.637706756591797
3838	SPG	2009-03-10	31.13920021057129
3839	SPG	2009-03-11	30.071834564208984
3840	SPG	2009-03-12	33.08829879760742
3841	SPG	2009-03-13	32.23440933227539
3842	SPG	2009-03-16	29.23650550842285
3843	SPG	2009-03-17	31.399080276489258
3844	SPG	2009-03-18	32.83769989013672
3845	SPG	2009-03-19	31.909557342529297
3846	SPG	2009-03-20	30.443092346191406
3847	SPG	2009-03-23	36.2903938293457
3848	SPG	2009-03-24	32.67063522338867
3849	SPG	2009-03-25	32.4385986328125
3850	SPG	2009-03-26	34.13710021972656
3851	SPG	2009-03-27	31.232013702392578
3852	SPG	2009-03-30	28.642494201660156
3853	SPG	2009-03-31	32.150875091552734
3854	SPG	2009-04-01	30.86075782775879
3855	SPG	2009-04-02	34.31344985961914
3856	SPG	2009-04-03	38.33230972290039
3857	SPG	2009-04-06	37.4227294921875
3858	SPG	2009-04-07	33.320335388183594
3859	SPG	2009-04-08	34.27632141113281
3860	SPG	2009-04-09	39.90087127685547
3861	SPG	2009-04-13	39.58530044555664
3862	SPG	2009-04-14	35.79847717285156
3863	SPG	2009-04-15	40.838294982910156
3864	SPG	2009-04-16	43.854759216308594
3865	SPG	2009-04-17	45.794578552246094
3866	SPG	2009-04-20	40.29997253417969
3867	SPG	2009-04-21	45.47901153564453
3868	SPG	2009-04-22	42.564640045166016
3869	SPG	2009-04-23	44.93140411376953
3870	SPG	2009-04-24	47.01044464111328
3871	SPG	2009-04-27	42.45326232910156
3872	SPG	2009-04-28	43.7805061340332
3873	SPG	2009-04-29	46.11943054199219
3874	SPG	2009-04-30	47.892181396484375
3875	SPG	2009-05-01	44.0496711730957
3876	SPG	2009-05-04	48.152061462402344
3877	SPG	2009-05-05	46.518531799316406
3878	SPG	2009-05-06	50.89936447143555
3879	SPG	2009-05-07	48.309844970703125
3880	SPG	2009-05-08	50.05475616455078
3881	SPG	2009-05-11	48.244876861572266
3882	SPG	2009-05-12	47.71583557128906
3883	SPG	2009-05-13	44.625118255615234
3884	SPG	2009-05-14	46.45355987548828
3885	SPG	2009-05-15	43.5484733581543
3886	SPG	2009-05-18	47.79008483886719
3887	SPG	2009-05-19	46.861942291259766
3888	SPG	2009-05-20	46.370025634765625
3889	SPG	2009-05-21	46.03589630126953
3890	SPG	2009-05-22	44.96853256225586
3891	SPG	2009-05-26	47.632301330566406
3892	SPG	2009-05-27	46.379310607910156
3893	SPG	2009-05-28	48.06852722167969
3894	SPG	2009-05-29	49.6278076171875
3895	SPG	2009-06-01	52.33798599243164
3896	SPG	2009-06-02	50.34247970581055
3897	SPG	2009-06-03	50.110443115234375
3898	SPG	2009-06-04	50.66733169555664
3899	SPG	2009-06-05	49.66493606567383
3900	SPG	2009-06-08	49.99906539916992
3901	SPG	2009-06-09	49.534996032714844
3902	SPG	2009-06-10	48.8203239440918
3903	SPG	2009-06-11	48.39337921142578
3904	SPG	2009-06-12	50.24038314819336
3905	SPG	2009-06-15	48.189186096191406
3906	SPG	2009-06-16	47.6601448059082
3907	SPG	2009-06-17	46.722721099853516
3908	SPG	2009-06-18	47.53948974609375
3909	SPG	2009-06-19	49.117332458496094
3910	SPG	2009-06-22	45.59038543701172
3911	SPG	2009-06-23	46.36074447631836
3912	SPG	2009-06-24	46.94547653198242
3913	SPG	2009-06-25	47.827213287353516
3914	SPG	2009-06-26	48.189186096191406
3915	SPG	2009-06-29	47.72511672973633
3916	SPG	2009-06-30	47.734397888183594
3917	SPG	2009-07-01	47.6601448059082
3918	SPG	2009-07-02	44.84787368774414
3919	SPG	2009-07-06	46.45355987548828
3920	SPG	2009-07-07	44.14248275756836
3921	SPG	2009-07-08	44.151763916015625
3922	SPG	2009-07-09	43.07511901855469
3923	SPG	2009-07-10	42.917335510253906
3924	SPG	2009-07-13	45.1912841796875
3925	SPG	2009-07-14	46.147274017333984
3926	SPG	2009-07-15	47.056854248046875
3927	SPG	2009-07-16	47.873619079589844
3928	SPG	2009-07-17	46.370025634765625
3929	SPG	2009-07-20	48.2077522277832
3930	SPG	2009-07-21	48.087093353271484
3931	SPG	2009-07-22	48.45834732055664
3932	SPG	2009-07-23	50.10116195678711
3933	SPG	2009-07-24	49.813438415527344
3934	SPG	2009-07-27	51.094276428222656
3935	SPG	2009-07-28	50.648765563964844
3936	SPG	2009-07-29	50.2032585144043
3937	SPG	2009-07-30	52.0966682434082
3938	SPG	2009-07-31	51.716129302978516
3939	SPG	2009-08-03	52.90415573120117
3940	SPG	2009-08-04	56.53319549560547
3941	SPG	2009-08-05	58.46372985839844
3942	SPG	2009-08-06	58.38019943237305
3943	SPG	2009-08-07	61.87929916381836
3944	SPG	2009-08-10	59.86522674560547
3945	SPG	2009-08-11	57.95325469970703
3946	SPG	2009-08-12	58.565826416015625
3947	SPG	2009-08-13	59.11020278930664
3948	SPG	2009-08-14	58.605384826660156
3949	SPG	2009-08-17	54.33314895629883
3950	SPG	2009-08-18	55.43626403808594
3951	SPG	2009-08-19	54.58555603027344
3952	SPG	2009-08-20	57.06289291381836
3953	SPG	2009-08-21	58.15666198730469
3954	SPG	2009-08-24	57.31529998779297
3955	SPG	2009-08-25	58.12861633300781
3956	SPG	2009-08-26	59.222381591796875
3957	SPG	2009-08-27	59.70850372314453
3958	SPG	2009-08-28	60.549861907958984
3959	SPG	2009-08-31	59.47479248046875
3960	SPG	2009-09-01	56.24958038330078
3961	SPG	2009-09-02	55.04362869262695
3962	SPG	2009-09-03	55.89433670043945
3963	SPG	2009-09-04	57.17507553100586
3964	SPG	2009-09-08	60.3161506652832
3965	SPG	2009-09-09	61.73711395263672
3966	SPG	2009-09-10	63.03654861450195
3967	SPG	2009-09-11	62.94306564331055
3968	SPG	2009-09-14	64.6164321899414
3969	SPG	2009-09-15	65.67280578613281
3970	SPG	2009-09-16	68.5801773071289
3971	SPG	2009-09-17	68.10340118408203
3972	SPG	2009-09-18	69.15042877197266
3973	SPG	2009-09-21	67.11247253417969
3974	SPG	2009-09-22	68.62691497802734
3975	SPG	2009-09-23	65.42040252685547
3976	SPG	2009-09-24	62.905670166015625
3977	SPG	2009-09-25	63.59745407104492
3978	SPG	2009-09-28	66.9815902709961
3979	SPG	2009-09-29	64.80340576171875
3980	SPG	2009-09-30	64.90623474121094
3981	SPG	2009-10-01	61.765159606933594
3982	SPG	2009-10-02	61.72776412963867
3983	SPG	2009-10-05	63.20481872558594
3984	SPG	2009-10-06	63.812469482421875
3985	SPG	2009-10-07	63.634849548339844
3986	SPG	2009-10-08	64.39207458496094
3987	SPG	2009-10-09	64.87818908691406
3988	SPG	2009-10-12	64.56969451904297
3989	SPG	2009-10-13	62.961761474609375
3990	SPG	2009-10-14	65.8036880493164
3991	SPG	2009-10-15	65.49518585205078
3992	SPG	2009-10-16	63.06459426879883
3993	SPG	2009-10-19	64.67252349853516
3994	SPG	2009-10-20	64.05552673339844
3995	SPG	2009-10-21	63.756378173828125
3996	SPG	2009-10-22	65.42974853515625
3997	SPG	2009-10-23	64.35467529296875
3998	SPG	2009-10-26	64.3172836303711
3999	SPG	2009-10-27	62.961761474609375
4000	SPG	2009-10-28	60.20397186279297
4001	SPG	2009-10-29	63.72833251953125
4002	SPG	2009-10-30	63.466575622558594
4003	SPG	2009-11-02	63.91530227661133
4004	SPG	2009-11-03	64.60708618164062
4005	SPG	2009-11-04	63.158077239990234
4006	SPG	2009-11-05	64.83145141601562
4007	SPG	2009-11-06	63.77507400512695
4008	SPG	2009-11-09	67.04702758789062
4009	SPG	2009-11-10	66.0280532836914
4010	SPG	2009-11-11	67.92578125
4011	SPG	2009-11-12	67.46002197265625
4012	SPG	2009-11-13	68.00564575195312
4013	SPG	2009-11-16	69.3038558959961
4014	SPG	2009-11-17	67.90216064453125
4015	SPG	2009-11-18	71.10066223144531
4016	SPG	2009-11-19	69.52963256835938
4017	SPG	2009-11-20	68.2596435546875
4018	SPG	2009-11-23	69.86829376220703
4019	SPG	2009-11-24	67.89275360107422
4020	SPG	2009-11-25	67.9397964477539
4021	SPG	2009-11-27	65.59736633300781
4022	SPG	2009-11-30	68.35371398925781
4023	SPG	2009-12-01	69.45437622070312
4024	SPG	2009-12-02	70.66792297363281
4025	SPG	2009-12-03	69.78363037109375
4026	SPG	2009-12-04	71.3076171875
4027	SPG	2009-12-07	69.52022552490234
4028	SPG	2009-12-08	70.25399780273438
4029	SPG	2009-12-09	70.63029479980469
4030	SPG	2009-12-10	71.06302642822266
4031	SPG	2009-12-11	72.2013168334961
4032	SPG	2009-12-14	73.23612213134766
4033	SPG	2009-12-15	72.26716613769531
4034	SPG	2009-12-16	72.26716613769531
4035	SPG	2009-12-17	72.16368865966797
4036	SPG	2009-12-18	73.17027282714844
4037	SPG	2009-12-21	74.69425964355469
4038	SPG	2009-12-22	75.11759185791016
4039	SPG	2009-12-23	76.3499526977539
4040	SPG	2009-12-24	77.83631134033203
4041	SPG	2009-12-28	78.1185302734375
4042	SPG	2009-12-29	77.17779541015625
4043	SPG	2009-12-30	76.6415786743164
4044	SPG	2009-12-31	75.070556640625
4045	SPG	2010-01-04	74.24270629882812
4046	SPG	2010-01-05	73.73471069335938
4047	SPG	2010-01-06	72.90686798095703
4048	SPG	2010-01-07	73.85700988769531
4049	SPG	2010-01-08	72.08843231201172
4050	SPG	2010-01-11	72.15428161621094
4051	SPG	2010-01-12	70.73377227783203
4052	SPG	2010-01-13	71.44873046875
4053	SPG	2010-01-14	71.7685775756836
4054	SPG	2010-01-15	70.45155334472656
4055	SPG	2010-01-19	72.11665344238281
4056	SPG	2010-01-20	70.44214630126953
4057	SPG	2010-01-21	68.21260833740234
4058	SPG	2010-01-22	66.4063949584961
4059	SPG	2010-01-25	67.826904296875
4060	SPG	2010-01-26	67.55409240722656
4061	SPG	2010-01-27	68.10912322998047
4062	SPG	2010-01-28	67.80809020996094
4063	SPG	2010-01-29	67.73283386230469
4064	SPG	2010-02-01	69.20978546142578
4065	SPG	2010-02-02	70.05644226074219
4066	SPG	2010-02-03	68.48542022705078
4067	SPG	2010-02-04	65.3339614868164
4068	SPG	2010-02-05	69.0122299194336
4069	SPG	2010-02-08	66.52869415283203
4070	SPG	2010-02-09	66.4063949584961
4071	SPG	2010-02-10	66.10536193847656
4072	SPG	2010-02-11	67.04609680175781
4073	SPG	2010-02-12	67.73283386230469
4074	SPG	2010-02-16	70.38570404052734
4075	SPG	2010-02-17	71.35466003417969
4076	SPG	2010-02-18	72.64346313476562
4077	SPG	2010-02-19	73.11383056640625
4078	SPG	2010-02-22	73.97930145263672
4079	SPG	2010-02-23	73.29256439208984
4080	SPG	2010-02-24	72.93508911132812
4081	SPG	2010-02-25	73.85700988769531
4082	SPG	2010-02-26	73.6500473022461
4083	SPG	2010-03-01	73.75352478027344
4084	SPG	2010-03-02	73.38664245605469
4085	SPG	2010-03-03	72.8692398071289
4086	SPG	2010-03-04	73.01034545898438
4087	SPG	2010-03-05	74.72248077392578
4088	SPG	2010-03-08	75.06114959716797
4089	SPG	2010-03-09	76.03010559082031
4090	SPG	2010-03-10	75.98307037353516
4091	SPG	2010-03-11	76.14299011230469
4092	SPG	2010-03-12	77.2154312133789
4093	SPG	2010-03-15	77.02728271484375
4094	SPG	2010-03-16	79.19097137451172
4095	SPG	2010-03-17	80.57384490966797
4096	SPG	2010-03-18	79.54844665527344
4097	SPG	2010-03-19	78.58889770507812
4098	SPG	2010-03-22	79.93415069580078
4099	SPG	2010-03-23	79.42615509033203
4100	SPG	2010-03-24	79.50141143798828
4101	SPG	2010-03-25	80.4609603881836
4102	SPG	2010-03-26	79.9717788696289
4103	SPG	2010-03-29	80.10347747802734
4104	SPG	2010-03-30	80.11288452148438
4105	SPG	2010-03-31	78.92756652832031
4106	SPG	2010-04-01	79.46378326416016
4107	SPG	2010-04-05	81.03480529785156
4108	SPG	2010-04-06	82.51175689697266
4109	SPG	2010-04-07	79.52022552490234
4110	SPG	2010-04-08	79.7083740234375
4111	SPG	2010-04-09	80.9877700805664
4112	SPG	2010-04-12	79.99059295654297
4113	SPG	2010-04-13	82.95390319824219
4114	SPG	2010-04-14	82.73753356933594
4115	SPG	2010-04-15	79.99059295654297
4116	SPG	2010-04-16	77.3941650390625
4117	SPG	2010-04-19	77.98683166503906
4118	SPG	2010-04-20	79.64252471923828
4119	SPG	2010-04-21	81.83443450927734
4120	SPG	2010-04-22	83.15145874023438
4121	SPG	2010-04-23	84.25211334228516
4122	SPG	2010-04-26	85.2210693359375
4123	SPG	2010-04-27	82.2953872680664
4124	SPG	2010-04-28	82.4365005493164
4125	SPG	2010-04-29	86.94261169433594
4126	SPG	2010-04-30	83.7441177368164
4127	SPG	2010-05-03	87.28128051757812
4128	SPG	2010-05-04	84.7507095336914
4129	SPG	2010-05-05	83.23612213134766
4130	SPG	2010-05-06	79.84947967529297
4131	SPG	2010-05-07	80.6020736694336
4132	SPG	2010-05-10	84.97647857666016
4133	SPG	2010-05-11	85.2492904663086
4134	SPG	2010-05-12	85.89839935302734
4135	SPG	2010-05-13	84.3744125366211
4136	SPG	2010-05-14	81.56161499023438
4137	SPG	2010-05-17	81.55220794677734
4138	SPG	2010-05-18	79.18156433105469
4139	SPG	2010-05-19	78.35371398925781
4140	SPG	2010-05-20	76.28410339355469
4141	SPG	2010-05-21	79.05926513671875
4142	SPG	2010-05-24	76.90498352050781
4143	SPG	2010-05-25	77.76105499267578
4144	SPG	2010-05-26	77.12135314941406
4145	SPG	2010-05-27	81.3076171875
4146	SPG	2010-05-28	79.99059295654297
4147	SPG	2010-06-01	79.78363037109375
4148	SPG	2010-06-02	81.45813751220703
4149	SPG	2010-06-03	81.02539825439453
4150	SPG	2010-06-04	76.6697998046875
4151	SPG	2010-06-07	76.17121124267578
4152	SPG	2010-06-08	77.30009460449219
4153	SPG	2010-06-09	77.31890869140625
4154	SPG	2010-06-10	80.73377227783203
4155	SPG	2010-06-11	81.91909790039062
4156	SPG	2010-06-14	83.17027282714844
4157	SPG	2010-06-15	85.0987777709961
4158	SPG	2010-06-16	84.14863586425781
4159	SPG	2010-06-17	83.71589660644531
4160	SPG	2010-06-18	84.11100769042969
4161	SPG	2010-06-21	83.5936050415039
4162	SPG	2010-06-22	80.51740264892578
4163	SPG	2010-06-23	81.03480529785156
4164	SPG	2010-06-24	78.99341583251953
4165	SPG	2010-06-25	81.39228820800781
4166	SPG	2010-06-28	79.93415069580078
4167	SPG	2010-06-29	76.97084045410156
4168	SPG	2010-06-30	75.96424865722656
4169	SPG	2010-07-01	76.24647521972656
4170	SPG	2010-07-02	74.39322662353516
4171	SPG	2010-07-06	72.69990539550781
4172	SPG	2010-07-07	76.42520904541016
4173	SPG	2010-07-08	76.86735534667969
4174	SPG	2010-07-09	77.76105499267578
4175	SPG	2010-07-12	78.04327392578125
4176	SPG	2010-07-13	80.0282211303711
4177	SPG	2010-07-14	79.55785369873047
4178	SPG	2010-07-15	79.85888671875
4179	SPG	2010-07-16	77.35653686523438
4180	SPG	2010-07-19	78.41956329345703
4181	SPG	2010-07-20	79.37911224365234
4182	SPG	2010-07-21	77.47883605957031
4183	SPG	2010-07-22	81.21354675292969
4184	SPG	2010-07-23	82.13546752929688
4185	SPG	2010-07-26	83.7911605834961
4186	SPG	2010-07-27	83.98870849609375
4187	SPG	2010-07-28	83.84760284423828
4188	SPG	2010-07-29	82.71871948242188
4189	SPG	2010-07-30	83.93226623535156
4190	SPG	2010-08-02	87.98683166503906
4191	SPG	2010-08-03	87.63875579833984
4192	SPG	2010-08-04	88.85230255126953
4193	SPG	2010-08-05	87.61053466796875
4194	SPG	2010-08-06	87.33772277832031
4195	SPG	2010-08-09	88.1185302734375
4196	SPG	2010-08-10	87.08372497558594
4197	SPG	2010-08-11	85.26811218261719
4198	SPG	2010-08-12	84.3179702758789
4199	SPG	2010-08-13	83.96989440917969
4200	SPG	2010-08-16	84.10160064697266
4201	SPG	2010-08-17	86.27469635009766
4202	SPG	2010-08-18	86.41580200195312
4203	SPG	2010-08-19	84.09219360351562
4204	SPG	2010-08-20	83.69708251953125
4205	SPG	2010-08-23	82.81279754638672
4206	SPG	2010-08-24	83.0197525024414
4207	SPG	2010-08-25	84.12982177734375
4208	SPG	2010-08-26	83.63123321533203
4209	SPG	2010-08-27	85.15522003173828
4210	SPG	2010-08-30	84.44966888427734
4211	SPG	2010-08-31	85.08937072753906
4212	SPG	2010-09-01	88.01505279541016
4213	SPG	2010-09-02	89.7083740234375
4214	SPG	2010-09-03	90.76199340820312
4215	SPG	2010-09-07	88.92756652832031
4216	SPG	2010-09-08	89.28504180908203
4217	SPG	2010-09-09	88.63593292236328
4218	SPG	2010-09-10	89.22859954833984
4219	SPG	2010-09-13	89.35089111328125
4220	SPG	2010-09-14	88.74882507324219
4221	SPG	2010-09-15	89.76481628417969
4222	SPG	2010-09-16	88.9840087890625
4223	SPG	2010-09-17	89.67074584960938
4224	SPG	2010-09-20	91.4769515991211
4225	SPG	2010-09-21	90.57384490966797
4226	SPG	2010-09-22	89.65193176269531
4227	SPG	2010-09-23	87.28128051757812
4228	SPG	2010-09-24	89.5954818725586
4229	SPG	2010-09-27	88.27845764160156
4230	SPG	2010-09-28	88.30667877197266
4231	SPG	2010-09-29	87.52587127685547
4232	SPG	2010-09-30	87.24365234375
4233	SPG	2010-10-01	88.04327392578125
4234	SPG	2010-10-04	88.73001098632812
4235	SPG	2010-10-05	89.95296478271484
4236	SPG	2010-10-06	89.80244445800781
4237	SPG	2010-10-07	90.00940704345703
4238	SPG	2010-10-08	89.89652252197266
4239	SPG	2010-10-11	90.05644226074219
4240	SPG	2010-10-12	90.724365234375
4241	SPG	2010-10-13	91.38288116455078
4242	SPG	2010-10-14	91.00658416748047
4243	SPG	2010-10-15	91.70272827148438
4244	SPG	2010-10-18	92.39887237548828
4245	SPG	2010-10-19	90.42333221435547
4246	SPG	2010-10-20	92.38005828857422
4247	SPG	2010-10-21	92.16368865966797
4248	SPG	2010-10-22	91.90028381347656
4249	SPG	2010-10-25	92.09783935546875
4250	SPG	2010-10-26	91.41110229492188
4251	SPG	2010-10-27	91.0442123413086
4252	SPG	2010-10-28	90.68673706054688
4253	SPG	2010-10-29	90.32925415039062
4254	SPG	2010-11-01	92.77516174316406
4255	SPG	2010-11-02	94.6095962524414
4256	SPG	2010-11-03	94.9012222290039
4257	SPG	2010-11-04	97.68579864501953
4258	SPG	2010-11-05	99.50141143798828
4259	SPG	2010-11-08	99.95296478271484
4260	SPG	2010-11-09	95.18344116210938
4261	SPG	2010-11-10	97.02728271484375
4262	SPG	2010-11-11	95.44684600830078
4263	SPG	2010-11-12	94.44966888427734
4264	SPG	2010-11-15	93.81938171386719
4265	SPG	2010-11-16	90.44214630126953
4266	SPG	2010-11-17	91.19473266601562
4267	SPG	2010-11-18	92.1448745727539
4268	SPG	2010-11-19	92.35183715820312
4269	SPG	2010-11-22	92.73753356933594
4270	SPG	2010-11-23	91.78739166259766
4271	SPG	2010-11-24	94.32737731933594
4272	SPG	2010-11-26	92.98212432861328
4273	SPG	2010-11-29	92.87864685058594
4274	SPG	2010-11-30	92.66227722167969
4275	SPG	2010-12-01	93.92285919189453
4276	SPG	2010-12-02	95.88899230957031
4277	SPG	2010-12-03	96.03010559082031
4278	SPG	2010-12-06	95.86077117919922
4279	SPG	2010-12-07	95.48448181152344
4280	SPG	2010-12-08	93.9134521484375
4281	SPG	2010-12-09	92.59642791748047
4282	SPG	2010-12-10	93.08560943603516
4283	SPG	2010-12-13	93.0667953491211
4284	SPG	2010-12-14	91.8814697265625
4285	SPG	2010-12-15	89.63311767578125
4286	SPG	2010-12-16	89.09689331054688
4287	SPG	2010-12-17	89.77422332763672
4288	SPG	2010-12-20	91.14769744873047
4289	SPG	2010-12-21	92.77516174316406
4290	SPG	2010-12-22	92.79397583007812
4291	SPG	2010-12-23	91.98494720458984
4292	SPG	2010-12-27	93.5936050415039
4293	SPG	2010-12-28	93.09501647949219
4294	SPG	2010-12-29	94.3179702758789
4295	SPG	2010-12-30	93.75352478027344
4296	SPG	2010-12-31	93.5936050415039
4297	SPG	2011-01-03	94.94825744628906
4298	SPG	2011-01-04	92.13546752929688
4299	SPG	2011-01-05	92.42709350585938
4300	SPG	2011-01-06	89.69896697998047
4301	SPG	2011-01-07	91.20413970947266
4302	SPG	2011-01-10	91.75917053222656
4303	SPG	2011-01-11	91.78739166259766
4304	SPG	2011-01-12	91.91909790039062
4305	SPG	2011-01-13	92.33302307128906
4306	SPG	2011-01-14	93.07620239257812
4307	SPG	2011-01-18	93.87582397460938
4308	SPG	2011-01-19	92.87864685058594
4309	SPG	2011-01-20	92.9256820678711
4310	SPG	2011-01-21	93.63123321533203
4311	SPG	2011-01-24	93.83819580078125
4312	SPG	2011-01-25	94.60018920898438
4313	SPG	2011-01-26	94.74129486083984
4314	SPG	2011-01-27	95.34336853027344
4315	SPG	2011-01-28	94.04515838623047
4316	SPG	2011-01-31	95.43743896484375
4317	SPG	2011-02-01	96.39698791503906
4318	SPG	2011-02-02	96.77328491210938
4319	SPG	2011-02-03	98.49482727050781
4320	SPG	2011-02-04	97.33772277832031
4321	SPG	2011-02-07	98.80526733398438
4322	SPG	2011-02-08	99.9717788696289
4323	SPG	2011-02-09	99.96237182617188
4324	SPG	2011-02-10	100.10347747802734
4325	SPG	2011-02-11	100.80902862548828
4326	SPG	2011-02-14	100.68673706054688
4327	SPG	2011-02-15	100.51740264892578
4328	SPG	2011-02-16	101.4205093383789
4329	SPG	2011-02-17	101.72154235839844
4330	SPG	2011-02-18	101.54280090332031
4331	SPG	2011-02-22	101.48635864257812
4332	SPG	2011-02-23	100.63970184326172
4333	SPG	2011-02-24	99.37911224365234
4334	SPG	2011-02-25	100.63970184326172
4335	SPG	2011-02-28	103.51834106445312
4336	SPG	2011-03-01	100.6961441040039
4337	SPG	2011-03-02	99.18156433105469
4338	SPG	2011-03-03	101.0159912109375
4339	SPG	2011-03-04	100.32925415039062
4340	SPG	2011-03-07	99.67074584960938
4341	SPG	2011-03-08	100.87488555908203
4342	SPG	2011-03-09	100.20696258544922
4343	SPG	2011-03-10	99.14392852783203
4344	SPG	2011-03-11	100.52680969238281
4345	SPG	2011-03-14	99.36970520019531
4346	SPG	2011-03-15	98.6641616821289
4347	SPG	2011-03-16	96.8109130859375
4348	SPG	2011-03-17	97.12135314941406
4349	SPG	2011-03-18	97.72342681884766
4350	SPG	2011-03-21	99.05926513671875
4351	SPG	2011-03-22	98.6923828125
4352	SPG	2011-03-23	96.7826919555664
4353	SPG	2011-03-24	97.5352783203125
4354	SPG	2011-03-25	98.43838500976562
4355	SPG	2011-03-28	98.90875244140625
4356	SPG	2011-03-29	99.65193176269531
4357	SPG	2011-03-30	100.35747528076172
4358	SPG	2011-03-31	100.80902862548828
4359	SPG	2011-04-01	100.76199340820312
4360	SPG	2011-04-04	100.61148071289062
4361	SPG	2011-04-05	100.79962158203125
4362	SPG	2011-04-06	100.95954895019531
4363	SPG	2011-04-07	100.06584930419922
4364	SPG	2011-04-08	99.38851928710938
4365	SPG	2011-04-11	99.48259735107422
4366	SPG	2011-04-12	98.55126953125
4367	SPG	2011-04-13	98.82408142089844
4368	SPG	2011-04-14	101.08184051513672
4369	SPG	2011-04-15	102.28598022460938
4370	SPG	2011-04-18	101.64628601074219
4371	SPG	2011-04-19	101.94731903076172
4372	SPG	2011-04-20	103.12323760986328
4373	SPG	2011-04-21	103.92285919189453
4374	SPG	2011-04-25	105.10818481445312
4375	SPG	2011-04-26	105.38099670410156
4376	SPG	2011-04-27	106.73565673828125
4377	SPG	2011-04-28	108.13734436035156
4378	SPG	2011-04-29	107.75164794921875
4379	SPG	2011-05-02	108.80526733398438
4380	SPG	2011-05-03	109.19097137451172
4381	SPG	2011-05-04	108.73941802978516
4382	SPG	2011-05-05	108.41015625
4383	SPG	2011-05-06	108.09971618652344
4384	SPG	2011-05-09	108.88993072509766
4385	SPG	2011-05-10	110.44214630126953
4386	SPG	2011-05-11	109.78363037109375
4387	SPG	2011-05-12	110.01881408691406
4388	SPG	2011-05-13	108.43838500976562
4389	SPG	2011-05-16	108.97460174560547
4390	SPG	2011-05-17	108.71119689941406
4391	SPG	2011-05-18	109.7365951538086
4392	SPG	2011-05-19	109.35089111328125
4393	SPG	2011-05-20	107.61053466796875
4394	SPG	2011-05-23	106.30291748046875
4395	SPG	2011-05-24	107.22483825683594
4396	SPG	2011-05-25	107.68579864501953
4397	SPG	2011-05-26	108.83348846435547
4398	SPG	2011-05-27	109.36029815673828
4399	SPG	2011-05-31	111.06302642822266
4400	SPG	2011-06-01	108.3819351196289
4401	SPG	2011-06-02	107.64816284179688
4402	SPG	2011-06-03	108.49482727050781
4403	SPG	2011-06-06	107.14957427978516
4404	SPG	2011-06-07	108.17497253417969
4405	SPG	2011-06-08	108.06208801269531
4406	SPG	2011-06-09	106.85794830322266
4407	SPG	2011-06-10	104.3179702758789
4408	SPG	2011-06-13	105.01411437988281
4409	SPG	2011-06-14	106.6697998046875
4410	SPG	2011-06-15	104.7789306640625
4411	SPG	2011-06-16	105.87017822265625
4412	SPG	2011-06-17	107.24365234375
4413	SPG	2011-06-20	108.24082946777344
4414	SPG	2011-06-21	108.1467514038086
4415	SPG	2011-06-22	107.45060729980469
4416	SPG	2011-06-23	105.34336853027344
4417	SPG	2011-06-24	105.77610778808594
4418	SPG	2011-06-27	107.01787567138672
4419	SPG	2011-06-28	107.28128051757812
4420	SPG	2011-06-29	108.88052368164062
4421	SPG	2011-06-30	109.34148406982422
4422	SPG	2011-07-01	111.54280090332031
4423	SPG	2011-07-05	112.173095703125
4424	SPG	2011-07-06	113.10442352294922
4425	SPG	2011-07-07	114.3744125366211
4426	SPG	2011-07-08	113.98870849609375
4427	SPG	2011-07-11	112.09783935546875
4428	SPG	2011-07-12	112.18250274658203
4429	SPG	2011-07-13	111.17591857910156
4430	SPG	2011-07-14	110.5550308227539
4431	SPG	2011-07-15	111.74976348876953
4432	SPG	2011-07-18	110.87488555908203
4433	SPG	2011-07-19	113.10442352294922
4434	SPG	2011-07-20	113.3584213256836
4435	SPG	2011-07-21	114.0827865600586
4436	SPG	2011-07-22	114.62841033935547
4437	SPG	2011-07-25	113.3302001953125
4438	SPG	2011-07-26	115.13640594482422
4439	SPG	2011-07-27	112.1448745727539
4440	SPG	2011-07-28	113.49011993408203
4441	SPG	2011-07-29	113.36782836914062
4442	SPG	2011-08-01	112.64346313476562
4443	SPG	2011-08-02	108.92756652832031
4444	SPG	2011-08-03	108.57008361816406
4445	SPG	2011-08-04	104.32737731933594
4446	SPG	2011-08-05	102.38946533203125
4447	SPG	2011-08-08	93.82878875732422
4448	SPG	2011-08-09	104.4967041015625
4449	SPG	2011-08-10	101.49576568603516
4450	SPG	2011-08-11	107.74224090576172
4451	SPG	2011-08-12	107.48824310302734
4452	SPG	2011-08-15	109.1533432006836
4453	SPG	2011-08-16	110.30103302001953
4454	SPG	2011-08-17	110.61148071289062
4455	SPG	2011-08-18	106.03010559082031
4456	SPG	2011-08-19	103.72530364990234
4457	SPG	2011-08-22	103.92285919189453
4458	SPG	2011-08-23	106.92379760742188
4459	SPG	2011-08-24	108.60771179199219
4460	SPG	2011-08-25	106.62276458740234
4461	SPG	2011-08-26	108.33489990234375
4462	SPG	2011-08-29	110.27281188964844
4463	SPG	2011-08-30	109.43556213378906
4464	SPG	2011-08-31	110.53621673583984
4465	SPG	2011-09-01	110.49858856201172
4466	SPG	2011-09-02	107.7986831665039
4467	SPG	2011-09-06	109.25682067871094
4468	SPG	2011-09-07	112.30479431152344
4469	SPG	2011-09-08	111.67450714111328
4470	SPG	2011-09-09	108.97460174560547
4471	SPG	2011-09-12	109.18156433105469
4472	SPG	2011-09-13	109.45437622070312
4473	SPG	2011-09-14	109.5954818725586
4474	SPG	2011-09-15	112.02257537841797
4475	SPG	2011-09-16	113.54656219482422
4476	SPG	2011-09-19	111.78739166259766
4477	SPG	2011-09-20	112.4929428100586
4478	SPG	2011-09-21	105.83255004882812
4479	SPG	2011-09-22	104.25211334228516
4480	SPG	2011-09-23	106.03010559082031
4481	SPG	2011-09-26	106.77328491210938
4482	SPG	2011-09-27	106.86735534667969
4483	SPG	2011-09-28	104.67544555664062
4484	SPG	2011-09-29	105.90780639648438
4485	SPG	2011-09-30	103.46189880371094
4486	SPG	2011-10-03	100.18814849853516
4487	SPG	2011-10-04	104.22389221191406
4488	SPG	2011-10-05	102.91627502441406
4489	SPG	2011-10-06	105.88899230957031
4490	SPG	2011-10-07	103.01034545898438
4491	SPG	2011-10-10	107.80809020996094
4492	SPG	2011-10-11	106.15239715576172
4493	SPG	2011-10-12	108.40074920654297
4494	SPG	2011-10-13	106.48165893554688
4495	SPG	2011-10-14	109.02163696289062
4496	SPG	2011-10-17	106.24647521972656
4497	SPG	2011-10-18	110.2634048461914
4498	SPG	2011-10-19	108.71119689941406
4499	SPG	2011-10-20	109.82125854492188
4500	SPG	2011-10-21	113.54656219482422
4501	SPG	2011-10-24	115.58795928955078
4502	SPG	2011-10-25	113.93226623535156
4503	SPG	2011-10-26	116.26528930664062
4504	SPG	2011-10-27	121.44873046875
4505	SPG	2011-10-28	121.75917053222656
4506	SPG	2011-10-31	120.82784271240234
4507	SPG	2011-11-01	117.92097473144531
4508	SPG	2011-11-02	120.11288452148438
4509	SPG	2011-11-03	121.73094940185547
4510	SPG	2011-11-04	121.20413970947266
4511	SPG	2011-11-07	122.09783935546875
4512	SPG	2011-11-08	123.0479736328125
4513	SPG	2011-11-09	117.77046203613281
4514	SPG	2011-11-10	118.3819351196289
4515	SPG	2011-11-11	120.38570404052734
4516	SPG	2011-11-14	117.58231353759766
4517	SPG	2011-11-15	118.79586029052734
4518	SPG	2011-11-16	116.50988006591797
4519	SPG	2011-11-17	114.87300109863281
4520	SPG	2011-11-18	115.90780639648438
4521	SPG	2011-11-21	112.41768646240234
4522	SPG	2011-11-22	112.04138946533203
4523	SPG	2011-11-23	108.91815948486328
4524	SPG	2011-11-25	109.43556213378906
4525	SPG	2011-11-28	111.52398681640625
4526	SPG	2011-11-29	112.11665344238281
4527	SPG	2011-11-30	116.97084045410156
4528	SPG	2011-12-01	115.71025085449219
4529	SPG	2011-12-02	115.52210998535156
4530	SPG	2011-12-05	115.6820297241211
4531	SPG	2011-12-06	115.55973815917969
4532	SPG	2011-12-07	116.9332046508789
4533	SPG	2011-12-08	114.29915618896484
4534	SPG	2011-12-09	116.9332046508789
4535	SPG	2011-12-12	114.53433990478516
4536	SPG	2011-12-13	113.39604949951172
4537	SPG	2011-12-14	113.36782836914062
4538	SPG	2011-12-15	115.00470733642578
4539	SPG	2011-12-16	116.03010559082031
4540	SPG	2011-12-19	115.95484161376953
4541	SPG	2011-12-20	119.7365951538086
4542	SPG	2011-12-21	120.07525634765625
4543	SPG	2011-12-22	121.41110229492188
4544	SPG	2011-12-23	122.53997802734375
4545	SPG	2011-12-27	123.23612213134766
4546	SPG	2011-12-28	121.38288116455078
4547	SPG	2011-12-29	122.13546752929688
4548	SPG	2011-12-30	121.29821014404297
4549	SPG	2012-01-03	121.7121353149414
4550	SPG	2012-01-04	119.60488891601562
4551	SPG	2012-01-05	120.23518371582031
4552	SPG	2012-01-06	119.3038558959961
4553	SPG	2012-01-09	119.20978546142578
4554	SPG	2012-01-10	119.92474365234375
4555	SPG	2012-01-11	120.45155334472656
4556	SPG	2012-01-12	119.48259735107422
4557	SPG	2012-01-13	119.3979263305664
4558	SPG	2012-01-17	120.6020736694336
4559	SPG	2012-01-18	120.865478515625
4560	SPG	2012-01-19	123.44308471679688
4561	SPG	2012-01-20	123.85700988769531
4562	SPG	2012-01-23	123.82878875732422
4563	SPG	2012-01-24	125.81373596191406
4564	SPG	2012-01-25	127.75164794921875
4565	SPG	2012-01-26	128.43838500976562
4566	SPG	2012-01-27	128.58889770507812
4567	SPG	2012-01-30	127.47883605957031
4568	SPG	2012-01-31	127.80809020996094
4569	SPG	2012-02-01	128.41015625
4570	SPG	2012-02-02	129.30386352539062
4571	SPG	2012-02-03	130.50799560546875
4572	SPG	2012-02-06	129.3697052001953
4573	SPG	2012-02-07	129.3320770263672
4574	SPG	2012-02-08	129.4825897216797
4575	SPG	2012-02-09	129.72718811035156
4576	SPG	2012-02-10	128.65475463867188
4577	SPG	2012-02-13	128.76763916015625
4578	SPG	2012-02-14	127.73283386230469
4579	SPG	2012-02-15	128.00564575195312
4580	SPG	2012-02-16	129.75540161132812
4581	SPG	2012-02-17	129.59548950195312
4582	SPG	2012-02-21	127.76105499267578
4583	SPG	2012-02-22	126.90498352050781
4584	SPG	2012-02-23	127.72342681884766
4585	SPG	2012-02-24	128.56068420410156
4586	SPG	2012-02-27	128.71119689941406
4587	SPG	2012-02-28	128.22201538085938
4588	SPG	2012-02-29	127.45060729980469
4589	SPG	2012-03-01	128.3160858154297
4590	SPG	2012-03-02	129.11570739746094
4591	SPG	2012-03-05	130.2069549560547
4592	SPG	2012-03-06	128.6359405517578
4593	SPG	2012-03-07	130.02822875976562
4594	SPG	2012-03-08	130.0470428466797
4595	SPG	2012-03-09	128.36312866210938
4596	SPG	2012-03-12	130.90310668945312
4597	SPG	2012-03-13	132.59642028808594
4598	SPG	2012-03-14	132.75634765625
4599	SPG	2012-03-15	132.83160400390625
4600	SPG	2012-03-16	133.49012756347656
4601	SPG	2012-03-19	135.070556640625
4602	SPG	2012-03-20	134.99530029296875
4603	SPG	2012-03-21	135.67262268066406
4604	SPG	2012-03-22	134.30856323242188
4605	SPG	2012-03-23	135.10818481445312
4606	SPG	2012-03-26	135.97366333007812
4607	SPG	2012-03-27	136.04891967773438
4608	SPG	2012-03-28	135.72906494140625
4609	SPG	2012-03-29	136.15240478515625
4610	SPG	2012-03-30	137.0460968017578
4611	SPG	2012-04-02	138.23141479492188
4612	SPG	2012-04-03	137.9115753173828
4613	SPG	2012-04-04	137.02728271484375
4614	SPG	2012-04-05	137.1495819091797
4615	SPG	2012-04-09	136.07713317871094
4616	SPG	2012-04-10	133.3302001953125
4617	SPG	2012-04-11	134.86358642578125
4618	SPG	2012-04-12	137.0931396484375
4619	SPG	2012-04-13	136.16180419921875
4620	SPG	2012-04-16	139.83067321777344
4621	SPG	2012-04-17	140.65850830078125
4622	SPG	2012-04-18	140.18814086914062
4623	SPG	2012-04-19	139.28504943847656
4624	SPG	2012-04-20	141.2135467529297
4625	SPG	2012-04-23	139.81185913085938
4626	SPG	2012-04-24	141.92849731445312
4627	SPG	2012-04-25	143.6312255859375
4628	SPG	2012-04-26	143.17027282714844
4629	SPG	2012-04-27	146.12417602539062
4630	SPG	2012-04-30	146.378173828125
4631	SPG	2012-05-01	148.24082946777344
4632	SPG	2012-05-02	147.685791015625
4633	SPG	2012-05-03	146.2935028076172
4634	SPG	2012-05-04	145.05174255371094
4635	SPG	2012-05-07	145.8795928955078
4636	SPG	2012-05-08	146.19943237304688
4637	SPG	2012-05-09	145.55032348632812
4638	SPG	2012-05-10	145.7478790283203
4639	SPG	2012-05-11	146.82972717285156
4640	SPG	2012-05-14	145.3057403564453
4641	SPG	2012-05-15	144.18626403808594
4642	SPG	2012-05-16	141.42991638183594
4643	SPG	2012-05-17	137.6293487548828
4644	SPG	2012-05-18	135.78550720214844
4645	SPG	2012-05-21	138.73001098632812
4646	SPG	2012-05-22	139.02163696289062
4647	SPG	2012-05-23	139.14393615722656
4648	SPG	2012-05-24	140.1975555419922
4649	SPG	2012-05-25	139.34149169921875
4650	SPG	2012-05-29	141.26058959960938
4651	SPG	2012-05-30	137.51646423339844
4652	SPG	2012-05-31	138.77703857421875
4653	SPG	2012-06-01	135.00469970703125
4654	SPG	2012-06-04	134.8353729248047
4655	SPG	2012-06-05	137.49765014648438
4656	SPG	2012-06-06	140.2822265625
4657	SPG	2012-06-07	139.97177124023438
4658	SPG	2012-06-08	141.6839141845703
4659	SPG	2012-06-11	138.96519470214844
4660	SPG	2012-06-12	140.1975555419922
4661	SPG	2012-06-13	138.58889770507812
4662	SPG	2012-06-14	139.46377563476562
4663	SPG	2012-06-15	140.31044006347656
4664	SPG	2012-06-18	140.46095275878906
4665	SPG	2012-06-19	142.28598022460938
4666	SPG	2012-06-20	143.25494384765625
4667	SPG	2012-06-21	140.64910888671875
4668	SPG	2012-06-22	141.27940368652344
4669	SPG	2012-06-25	141.03480529785156
4670	SPG	2012-06-26	141.55221557617188
4671	SPG	2012-06-27	142.04139709472656
4672	SPG	2012-06-28	142.70932006835938
4673	SPG	2012-06-29	146.4346160888672
4674	SPG	2012-07-02	148.71119689941406
4675	SPG	2012-07-03	149.11570739746094
4676	SPG	2012-07-05	147.544677734375
4677	SPG	2012-07-06	148.07150268554688
4678	SPG	2012-07-09	149.16275024414062
4679	SPG	2012-07-10	147.4506072998047
4680	SPG	2012-07-11	147.78927612304688
4681	SPG	2012-07-12	147.6199493408203
4682	SPG	2012-07-13	149.16275024414062
4683	SPG	2012-07-16	149.1251220703125
4684	SPG	2012-07-17	150.36688232421875
4685	SPG	2012-07-18	149.82125854492188
4686	SPG	2012-07-19	148.7582244873047
4687	SPG	2012-07-20	147.66697692871094
4688	SPG	2012-07-23	146.69802856445312
4689	SPG	2012-07-24	148.2596435546875
4690	SPG	2012-07-25	147.07432556152344
4691	SPG	2012-07-26	149.57667541503906
4692	SPG	2012-07-27	150.96896362304688
4693	SPG	2012-07-30	151.5428009033203
4694	SPG	2012-07-31	150.97836303710938
4695	SPG	2012-08-01	151.62747192382812
4696	SPG	2012-08-02	151.84384155273438
4697	SPG	2012-08-03	153.36782836914062
4698	SPG	2012-08-06	152.19190979003906
4699	SPG	2012-08-07	149.9435577392578
4700	SPG	2012-08-08	149.08749389648438
4701	SPG	2012-08-09	147.7422332763672
4702	SPG	2012-08-10	148.3537139892578
4703	SPG	2012-08-13	147.85513305664062
4704	SPG	2012-08-14	148.2126007080078
4705	SPG	2012-08-15	148.37252807617188
4706	SPG	2012-08-16	150.24459838867188
4707	SPG	2012-08-17	150.3762969970703
4708	SPG	2012-08-20	149.64251708984375
4709	SPG	2012-08-21	149.11570739746094
4710	SPG	2012-08-22	149.29444885253906
4711	SPG	2012-08-23	147.1872100830078
4712	SPG	2012-08-24	147.80809020996094
4713	SPG	2012-08-27	149.3226776123047
4714	SPG	2012-08-28	149.1909637451172
4715	SPG	2012-08-29	148.4571990966797
4716	SPG	2012-08-30	148.08090209960938
4717	SPG	2012-08-31	149.29444885253906
4718	SPG	2012-09-04	149.34149169921875
4719	SPG	2012-09-05	148.58889770507812
4720	SPG	2012-09-06	149.43556213378906
4721	SPG	2012-09-07	149.6237030029297
4722	SPG	2012-09-10	146.9520263671875
4723	SPG	2012-09-11	148.39134216308594
4724	SPG	2012-09-12	149.1909637451172
4725	SPG	2012-09-13	152.0790252685547
4726	SPG	2012-09-14	153.05738830566406
4727	SPG	2012-09-17	153.83819580078125
4728	SPG	2012-09-18	152.1166534423828
4729	SPG	2012-09-19	151.14768981933594
4730	SPG	2012-09-20	146.65098571777344
4731	SPG	2012-09-21	146.93321228027344
4732	SPG	2012-09-24	146.11477661132812
4733	SPG	2012-09-25	143.35841369628906
4734	SPG	2012-09-26	142.1824951171875
4735	SPG	2012-09-27	142.93508911132812
4736	SPG	2012-09-28	142.8127899169922
4737	SPG	2012-10-01	142.2295379638672
4738	SPG	2012-10-02	143.22671508789062
4739	SPG	2012-10-03	143.8570098876953
4740	SPG	2012-10-04	143.54656982421875
4741	SPG	2012-10-05	143.65945434570312
4742	SPG	2012-10-08	143.80996704101562
4743	SPG	2012-10-09	143.21731567382812
4744	SPG	2012-10-10	143.9698944091797
4745	SPG	2012-10-11	143.97930908203125
4746	SPG	2012-10-12	143.35841369628906
4747	SPG	2012-10-15	144.04515075683594
4748	SPG	2012-10-16	144.85418701171875
4749	SPG	2012-10-17	143.79115295410156
4750	SPG	2012-10-18	145.62559509277344
4751	SPG	2012-10-19	144.4402618408203
4752	SPG	2012-10-22	143.87582397460938
4753	SPG	2012-10-23	142.06961059570312
4754	SPG	2012-10-24	142.21072387695312
4755	SPG	2012-10-25	142.48353576660156
4756	SPG	2012-10-26	141.3922882080078
4757	SPG	2012-10-31	143.1890869140625
4758	SPG	2012-11-01	143.50894165039062
4759	SPG	2012-11-02	146.519287109375
4760	SPG	2012-11-05	145.5597381591797
4761	SPG	2012-11-06	146.27468872070312
4762	SPG	2012-11-07	146.4722442626953
4763	SPG	2012-11-08	145.0235137939453
4764	SPG	2012-11-09	142.9915313720703
4765	SPG	2012-11-12	143.11383056640625
4766	SPG	2012-11-13	142.8127899169922
4767	SPG	2012-11-14	139.3697052001953
4768	SPG	2012-11-15	138.0338592529297
4769	SPG	2012-11-16	138.2126007080078
4770	SPG	2012-11-19	140.12229919433594
4771	SPG	2012-11-20	141.46754455566406
4772	SPG	2012-11-21	141.3076171875
4773	SPG	2012-11-23	142.63404846191406
4774	SPG	2012-11-26	143.1326446533203
4775	SPG	2012-11-27	142.06961059570312
4776	SPG	2012-11-28	141.33584594726562
4777	SPG	2012-11-29	142.28598022460938
4778	SPG	2012-11-30	143.11383056640625
4779	SPG	2012-12-03	143.7723388671875
4780	SPG	2012-12-04	143.50894165039062
4781	SPG	2012-12-05	143.2455291748047
4782	SPG	2012-12-06	145.25869750976562
4783	SPG	2012-12-07	146.4252166748047
4784	SPG	2012-12-10	146.79209899902344
4785	SPG	2012-12-11	147.43179321289062
4786	SPG	2012-12-12	147.13076782226562
4787	SPG	2012-12-13	144.86358642578125
4788	SPG	2012-12-14	144.9200439453125
4789	SPG	2012-12-17	146.25587463378906
4790	SPG	2012-12-18	147.5352783203125
4791	SPG	2012-12-19	147.12135314941406
4792	SPG	2012-12-20	148.7017822265625
4793	SPG	2012-12-21	148.44778442382812
4794	SPG	2012-12-24	148.57949829101562
4795	SPG	2012-12-26	147.65757751464844
4796	SPG	2012-12-27	148.57008361816406
4797	SPG	2012-12-28	146.77328491210938
4798	SPG	2012-12-31	148.72059631347656
4799	SPG	2013-01-02	150.32925415039062
4800	SPG	2013-01-03	149.1251220703125
4801	SPG	2013-01-04	149.1909637451172
4802	SPG	2013-01-07	150.25399780273438
4803	SPG	2013-01-08	149.7083740234375
4804	SPG	2013-01-09	150.442138671875
4805	SPG	2013-01-10	150.42332458496094
4806	SPG	2013-01-11	150.49859619140625
4807	SPG	2013-01-14	149.9906005859375
4808	SPG	2013-01-15	150.69613647460938
4809	SPG	2013-01-16	150.25399780273438
4810	SPG	2013-01-17	150.42332458496094
4811	SPG	2013-01-18	150.41392517089844
4812	SPG	2013-01-22	151.41110229492188
4813	SPG	2013-01-23	151.92849731445312
4814	SPG	2013-01-24	152.5493927001953
4815	SPG	2013-01-25	152.72813415527344
4816	SPG	2013-01-28	153.06678771972656
4817	SPG	2013-01-29	153.1420440673828
4818	SPG	2013-01-30	151.81561279296875
4819	SPG	2013-01-31	150.68673706054688
4820	SPG	2013-02-01	152.3706512451172
4821	SPG	2013-02-04	152.87864685058594
4822	SPG	2013-02-05	152.173095703125
4823	SPG	2013-02-06	152.1166534423828
4824	SPG	2013-02-07	151.26058959960938
4825	SPG	2013-02-08	153.11383056640625
4826	SPG	2013-02-11	153.80996704101562
4827	SPG	2013-02-12	153.31138610839844
4828	SPG	2013-02-13	152.44590759277344
4829	SPG	2013-02-14	151.05361938476562
4830	SPG	2013-02-15	150.42332458496094
4831	SPG	2013-02-19	150.98776245117188
4832	SPG	2013-02-20	150.06585693359375
4833	SPG	2013-02-21	148.65475463867188
4834	SPG	2013-02-22	150.25399780273438
4835	SPG	2013-02-25	148.04327392578125
4836	SPG	2013-02-26	148.52304077148438
4837	SPG	2013-02-27	149.7648162841797
4838	SPG	2013-02-28	149.44496154785156
4839	SPG	2013-03-01	150.50799560546875
4840	SPG	2013-03-04	151.890869140625
4841	SPG	2013-03-05	152.97271728515625
4842	SPG	2013-03-06	152.3236083984375
4843	SPG	2013-03-07	150.59266662597656
4844	SPG	2013-03-08	150.5174102783203
4845	SPG	2013-03-11	151.4581298828125
4846	SPG	2013-03-12	150.06585693359375
4847	SPG	2013-03-13	149.85888671875
4848	SPG	2013-03-14	150.40451049804688
4849	SPG	2013-03-15	150.14111328125
4850	SPG	2013-03-18	149.3226776123047
4851	SPG	2013-03-19	147.78927612304688
4852	SPG	2013-03-20	149.0780792236328
4853	SPG	2013-03-21	148.6923828125
4854	SPG	2013-03-22	149.7083740234375
4855	SPG	2013-03-25	149.9153289794922
4856	SPG	2013-03-26	149.88711547851562
4857	SPG	2013-03-27	149.7648162841797
4858	SPG	2013-03-28	149.16275024414062
4859	SPG	2013-04-01	149.87770080566406
4860	SPG	2013-04-02	151.42991638183594
4861	SPG	2013-04-03	152.39886474609375
4862	SPG	2013-04-04	153.90403747558594
4863	SPG	2013-04-05	156.378173828125
4864	SPG	2013-04-08	159.0780792236328
4865	SPG	2013-04-09	159.08749389648438
4866	SPG	2013-04-10	160.64910888671875
4867	SPG	2013-04-11	163.94168090820312
4868	SPG	2013-04-12	163.36782836914062
4869	SPG	2013-04-15	160.3386688232422
4870	SPG	2013-04-16	164.1392364501953
4871	SPG	2013-04-17	162.5587921142578
4872	SPG	2013-04-18	162.6622772216797
4873	SPG	2013-04-19	165.67262268066406
4874	SPG	2013-04-22	165.09877014160156
4875	SPG	2013-04-23	165.6067657470703
4876	SPG	2013-04-24	166.35935974121094
4877	SPG	2013-04-25	165.57855224609375
4878	SPG	2013-04-26	165.211669921875
4879	SPG	2013-04-29	165.5597381591797
4880	SPG	2013-04-30	167.51646423339844
4881	SPG	2013-05-01	166.10536193847656
4882	SPG	2013-05-02	167.4788360595703
4883	SPG	2013-05-03	168.80526733398438
4884	SPG	2013-05-06	168.73941040039062
4885	SPG	2013-05-07	168.26904296875
4886	SPG	2013-05-08	169.6519317626953
4887	SPG	2013-05-09	168.29727172851562
4888	SPG	2013-05-10	168.73941040039062
4889	SPG	2013-05-13	169.29444885253906
4890	SPG	2013-05-14	168.6077117919922
4891	SPG	2013-05-15	168.97459411621094
4892	SPG	2013-05-16	167.03668212890625
4893	SPG	2013-05-17	169.1909637451172
4894	SPG	2013-05-20	168.3537139892578
4895	SPG	2013-05-21	169.54844665527344
4896	SPG	2013-05-22	165.6067657470703
4897	SPG	2013-05-23	163.30197143554688
4898	SPG	2013-05-24	164.12982177734375
4899	SPG	2013-05-28	165.04232788085938
4900	SPG	2013-05-29	161.6839141845703
4901	SPG	2013-05-30	159.92474365234375
4902	SPG	2013-05-31	156.5757293701172
4903	SPG	2013-06-03	156.80149841308594
4904	SPG	2013-06-04	155.84194946289062
4905	SPG	2013-06-05	154.205078125
4906	SPG	2013-06-06	156.68861389160156
4907	SPG	2013-06-07	157.34713745117188
4908	SPG	2013-06-10	155.47506713867188
4909	SPG	2013-06-11	152.6058349609375
4910	SPG	2013-06-12	150.2069549560547
4911	SPG	2013-06-13	155.3151397705078
4912	SPG	2013-06-14	156.20884704589844
4913	SPG	2013-06-17	158.51364135742188
4914	SPG	2013-06-18	157.384765625
4915	SPG	2013-06-19	152.88804626464844
4916	SPG	2013-06-20	145.4186248779297
4917	SPG	2013-06-21	147.3000946044922
4918	SPG	2013-06-24	145.794921875
4919	SPG	2013-06-25	147.5352783203125
4920	SPG	2013-06-26	148.8899383544922
4921	SPG	2013-06-27	151.1571044921875
4922	SPG	2013-06-28	148.56068420410156
4923	SPG	2013-07-01	148.3066864013672
4924	SPG	2013-07-02	152.9915313720703
4925	SPG	2013-07-03	149.557861328125
4926	SPG	2013-07-05	150.01881408691406
4927	SPG	2013-07-08	149.78363037109375
4928	SPG	2013-07-09	152.13546752929688
4929	SPG	2013-07-10	151.26998901367188
4930	SPG	2013-07-11	154.34619140625
4931	SPG	2013-07-12	153.339599609375
4932	SPG	2013-07-15	153.2455291748047
4933	SPG	2013-07-16	153.339599609375
4934	SPG	2013-07-17	153.15145874023438
4935	SPG	2013-07-18	154.95767211914062
4936	SPG	2013-07-19	155.18344116210938
4937	SPG	2013-07-22	156.20884704589844
4938	SPG	2013-07-23	156.1429901123047
4939	SPG	2013-07-24	154.66604614257812
4940	SPG	2013-07-25	154.08277893066406
4941	SPG	2013-07-26	154.788330078125
4942	SPG	2013-07-29	153.3866424560547
4943	SPG	2013-07-30	152.13546752929688
4944	SPG	2013-07-31	150.5738525390625
4945	SPG	2013-08-01	149.54844665527344
4946	SPG	2013-08-02	148.26904296875
4947	SPG	2013-08-05	147.61053466796875
4948	SPG	2013-08-06	147.08372497558594
4949	SPG	2013-08-07	147.56350708007812
4950	SPG	2013-08-08	147.08372497558594
4951	SPG	2013-08-09	148.58889770507812
4952	SPG	2013-08-12	147.968017578125
4953	SPG	2013-08-13	146.0018768310547
4954	SPG	2013-08-14	143.621826171875
4955	SPG	2013-08-15	140.8184356689453
4956	SPG	2013-08-16	136.68861389160156
4957	SPG	2013-08-19	134.7318878173828
4958	SPG	2013-08-20	137.28128051757812
4959	SPG	2013-08-21	136.35935974121094
4960	SPG	2013-08-22	137.685791015625
4961	SPG	2013-08-23	138.7582244873047
4962	SPG	2013-08-26	138.41015625
4963	SPG	2013-08-27	137.1025390625
4964	SPG	2013-08-28	136.660400390625
4965	SPG	2013-08-29	137.66697692871094
4966	SPG	2013-08-30	136.99905395507812
4967	SPG	2013-09-03	135.8795928955078
4968	SPG	2013-09-04	136.0018768310547
4969	SPG	2013-09-05	134.09219360351562
4970	SPG	2013-09-06	136.34996032714844
4971	SPG	2013-09-09	139.64251708984375
4972	SPG	2013-09-10	139.9153289794922
4973	SPG	2013-09-11	140.2822265625
4974	SPG	2013-09-12	139.5108184814453
4975	SPG	2013-09-13	139.7177734375
4976	SPG	2013-09-16	142.71871948242188
4977	SPG	2013-09-17	142.455322265625
4978	SPG	2013-09-18	145.3057403564453
4979	SPG	2013-09-19	145.3621826171875
4980	SPG	2013-09-20	142.05079650878906
4981	SPG	2013-09-23	142.3236083984375
4982	SPG	2013-09-24	141.1100616455078
4983	SPG	2013-09-25	141.33584594726562
4984	SPG	2013-09-26	142.30479431152344
4985	SPG	2013-09-27	141.20413208007812
4986	SPG	2013-09-30	139.44496154785156
4987	SPG	2013-10-01	140.6773223876953
4988	SPG	2013-10-02	142.6058349609375
4989	SPG	2013-10-03	139.96237182617188
4990	SPG	2013-10-04	140.32925415039062
4991	SPG	2013-10-07	142.10723876953125
4992	SPG	2013-10-08	140.2069549560547
4993	SPG	2013-10-09	140.41392517089844
4994	SPG	2013-10-10	143.69708251953125
4995	SPG	2013-10-11	144.86358642578125
4996	SPG	2013-10-14	145.17404174804688
4997	SPG	2013-10-15	144.80714416503906
4998	SPG	2013-10-16	147.86453247070312
4999	SPG	2013-10-17	149.20037841796875
5000	SPG	2013-10-18	148.6453399658203
5001	SPG	2013-10-21	147.4788360595703
5002	SPG	2013-10-22	150.2822265625
5003	SPG	2013-10-23	149.38851928710938
5004	SPG	2013-10-24	150.98776245117188
5005	SPG	2013-10-25	150.2351837158203
5006	SPG	2013-10-28	148.2126007080078
5007	SPG	2013-10-29	147.3941650390625
5008	SPG	2013-10-30	146.62277221679688
5009	SPG	2013-10-31	145.39041137695312
5010	SPG	2013-11-01	147.31890869140625
5011	SPG	2013-11-04	147.80809020996094
5012	SPG	2013-11-05	146.01129150390625
5013	SPG	2013-11-06	146.9049835205078
5014	SPG	2013-11-07	146.11477661132812
5015	SPG	2013-11-08	143.94168090820312
5016	SPG	2013-11-11	143.44308471679688
5017	SPG	2013-11-12	140.9219207763672
5018	SPG	2013-11-13	140.8090362548828
5019	SPG	2013-11-14	143.0479736328125
5020	SPG	2013-11-15	144.4308624267578
5021	SPG	2013-11-18	143.40545654296875
5022	SPG	2013-11-19	143.1044158935547
5023	SPG	2013-11-20	141.1571044921875
5024	SPG	2013-11-21	141.75917053222656
5025	SPG	2013-11-22	140.71495056152344
5026	SPG	2013-11-25	140.01881408691406
5027	SPG	2013-11-26	141.23236083984375
5028	SPG	2013-11-27	142.73753356933594
5029	SPG	2013-11-29	140.96896362304688
5030	SPG	2013-12-02	140.01881408691406
5031	SPG	2013-12-03	140.0470428466797
5032	SPG	2013-12-04	140.50799560546875
5033	SPG	2013-12-05	141.86265563964844
5034	SPG	2013-12-06	143.69708251953125
5035	SPG	2013-12-09	144.62840270996094
5036	SPG	2013-12-10	144.04515075683594
5037	SPG	2013-12-11	141.52398681640625
5038	SPG	2013-12-12	139.57667541503906
5039	SPG	2013-12-13	142.64346313476562
5040	SPG	2013-12-16	143.25494384765625
5041	SPG	2013-12-17	143.55596923828125
5042	SPG	2013-12-18	145.8795928955078
5043	SPG	2013-12-19	144.8730010986328
5044	SPG	2013-12-20	145.54092407226562
5045	SPG	2013-12-23	144.8353729248047
5046	SPG	2013-12-24	144.9858856201172
5047	SPG	2013-12-26	145.08937072753906
5048	SPG	2013-12-27	144.1392364501953
5049	SPG	2013-12-30	144.30856323242188
5050	SPG	2013-12-31	143.1420440673828
5051	SPG	2014-01-02	143.07620239257812
5052	SPG	2014-01-03	144.82595825195312
5053	SPG	2014-01-06	145.8043212890625
5054	SPG	2014-01-07	145.7008514404297
5055	SPG	2014-01-08	145.20225524902344
5056	SPG	2014-01-09	145.06114196777344
5057	SPG	2014-01-10	146.4722442626953
5058	SPG	2014-01-13	145.97366333007812
5059	SPG	2014-01-14	146.98023986816406
5060	SPG	2014-01-15	147.86453247070312
5061	SPG	2014-01-16	148.07150268554688
5062	SPG	2014-01-17	147.42239379882812
5063	SPG	2014-01-21	148.55126953125
5064	SPG	2014-01-22	148.12794494628906
5065	SPG	2014-01-23	146.87677001953125
5066	SPG	2014-01-24	144.1110076904297
5067	SPG	2014-01-27	142.92567443847656
5068	SPG	2014-01-28	143.03857421875
5069	SPG	2014-01-29	141.6933135986328
5070	SPG	2014-01-30	143.88522338867188
5071	SPG	2014-01-31	145.66322326660156
5072	SPG	2014-02-03	142.2201385498047
5073	SPG	2014-02-04	144.31796264648438
5074	SPG	2014-02-05	144.80714416503906
5075	SPG	2014-02-06	146.11477661132812
5076	SPG	2014-02-07	147.66697692871094
5077	SPG	2014-02-10	148.95578002929688
5078	SPG	2014-02-11	149.7648162841797
5079	SPG	2014-02-12	148.57949829101562
5080	SPG	2014-02-13	149.3226776123047
5081	SPG	2014-02-14	150.69613647460938
5082	SPG	2014-02-18	150.7714080810547
5083	SPG	2014-02-19	150.68673706054688
5084	SPG	2014-02-20	150.442138671875
5085	SPG	2014-02-21	150.10348510742188
5086	SPG	2014-02-24	150.4327392578125
5087	SPG	2014-02-25	149.9153289794922
5088	SPG	2014-02-26	151.51458740234375
5089	SPG	2014-02-27	150.8748779296875
5090	SPG	2014-02-28	151.73095703125
5091	SPG	2014-03-03	152.34242248535156
5092	SPG	2014-03-04	154.61900329589844
5093	SPG	2014-03-05	154.38381958007812
5094	SPG	2014-03-06	153.87582397460938
5095	SPG	2014-03-07	152.1260528564453
5096	SPG	2014-03-10	151.3640594482422
5097	SPG	2014-03-11	152.47413635253906
5098	SPG	2014-03-12	152.65286254882812
5099	SPG	2014-03-13	152.15428161621094
5100	SPG	2014-03-14	151.52398681640625
5101	SPG	2014-03-17	153.07620239257812
5102	SPG	2014-03-18	153.78175354003906
5103	SPG	2014-03-19	150.17874145507812
5104	SPG	2014-03-20	150.82785034179688
5105	SPG	2014-03-21	151.72154235839844
5106	SPG	2014-03-24	150.82785034179688
5107	SPG	2014-03-25	152.314208984375
5108	SPG	2014-03-26	150.0564422607422
5109	SPG	2014-03-27	151.81561279296875
5110	SPG	2014-03-28	154.1486358642578
5111	SPG	2014-03-31	154.28033447265625
5112	SPG	2014-04-01	155.14581298828125
5113	SPG	2014-04-02	154.7224884033203
5114	SPG	2014-04-03	154.64723205566406
5115	SPG	2014-04-04	155.58795166015625
5116	SPG	2014-04-07	157.17779541015625
5117	SPG	2014-04-08	157.3941650390625
5118	SPG	2014-04-09	157.50704956054688
5119	SPG	2014-04-10	157.1589813232422
5120	SPG	2014-04-11	156.519287109375
5121	SPG	2014-04-14	158.1185302734375
5122	SPG	2014-04-15	159.87770080566406
5123	SPG	2014-04-16	161.42050170898438
5124	SPG	2014-04-17	159.7930450439453
5125	SPG	2014-04-21	160.5268096923828
5126	SPG	2014-04-22	160.5268096923828
5127	SPG	2014-04-23	160.6396942138672
5128	SPG	2014-04-24	160.98776245117188
5129	SPG	2014-04-25	160.45155334472656
5130	SPG	2014-04-28	161.18531799316406
5131	SPG	2014-04-29	162.01316833496094
5132	SPG	2014-04-30	162.93508911132812
5133	SPG	2014-05-01	163.35841369628906
5134	SPG	2014-05-02	162.8127899169922
5135	SPG	2014-05-05	163.73471069335938
5136	SPG	2014-05-06	163.12322998046875
5137	SPG	2014-05-07	165.3151397705078
5138	SPG	2014-05-08	165.61618041992188
5139	SPG	2014-05-09	165.23988342285156
5140	SPG	2014-05-12	165.61618041992188
5141	SPG	2014-05-13	164.24270629882812
5142	SPG	2014-05-14	163.94168090820312
5143	SPG	2014-05-15	164.51551818847656
5144	SPG	2014-05-16	165.69143676757812
5145	SPG	2014-05-19	165.10818481445312
5146	SPG	2014-05-20	164.93885803222656
5147	SPG	2014-05-21	164.06396484375
5148	SPG	2014-05-22	163.7064971923828
5149	SPG	2014-05-23	164.8730010986328
5150	SPG	2014-05-27	166.0865478515625
5151	SPG	2014-05-28	165.5126953125
5152	SPG	2014-05-29	165.2899932861328
5153	SPG	2014-05-30	166.4600067138672
5154	SPG	2014-06-02	166.8000030517578
5155	SPG	2014-06-03	165.8699951171875
5156	SPG	2014-06-04	166.77000427246094
5157	SPG	2014-06-05	169.83999633789062
5158	SPG	2014-06-06	169.67999267578125
5159	SPG	2014-06-09	167.0
5160	SPG	2014-06-10	165.67999267578125
5161	SPG	2014-06-11	164.69000244140625
5162	SPG	2014-06-12	163.88999938964844
5163	SPG	2014-06-13	164.13999938964844
5164	SPG	2014-06-16	163.50999450683594
5165	SPG	2014-06-17	164.7899932861328
5166	SPG	2014-06-18	166.5
5167	SPG	2014-06-19	167.27000427246094
5168	SPG	2014-06-20	167.42999267578125
5169	SPG	2014-06-23	166.66000366210938
5170	SPG	2014-06-24	166.3699951171875
5171	SPG	2014-06-25	166.0399932861328
5172	SPG	2014-06-26	165.7899932861328
5173	SPG	2014-06-27	167.05999755859375
5174	SPG	2014-06-30	166.27999877929688
5175	SPG	2014-07-01	166.8800048828125
5176	SPG	2014-07-02	166.74000549316406
5177	SPG	2014-07-03	166.1300048828125
5178	SPG	2014-07-07	166.47999572753906
5179	SPG	2014-07-08	166.7100067138672
5180	SPG	2014-07-09	167.66000366210938
5181	SPG	2014-07-10	168.22000122070312
5182	SPG	2014-07-11	168.99000549316406
5183	SPG	2014-07-14	169.41000366210938
5184	SPG	2014-07-15	170.27000427246094
5185	SPG	2014-07-16	170.86000061035156
5186	SPG	2014-07-17	169.61000061035156
5187	SPG	2014-07-18	171.02999877929688
5188	SPG	2014-07-21	170.41000366210938
5189	SPG	2014-07-22	171.3300018310547
5190	SPG	2014-07-23	170.4199981689453
5191	SPG	2014-07-24	171.30999755859375
5192	SPG	2014-07-25	168.97000122070312
5193	SPG	2014-07-28	170.47000122070312
5194	SPG	2014-07-29	170.10000610351562
5195	SPG	2014-07-30	170.16000366210938
5196	SPG	2014-07-31	168.19000244140625
5197	SPG	2014-08-01	167.6699981689453
5198	SPG	2014-08-04	168.3800048828125
5199	SPG	2014-08-05	166.36000061035156
5200	SPG	2014-08-06	165.3000030517578
5201	SPG	2014-08-07	165.27000427246094
5202	SPG	2014-08-08	166.27999877929688
5203	SPG	2014-08-11	168.0399932861328
5204	SPG	2014-08-12	167.1300048828125
5205	SPG	2014-08-13	168.52000427246094
5206	SPG	2014-08-14	168.25
5207	SPG	2014-08-15	168.85000610351562
5208	SPG	2014-08-18	170.24000549316406
5209	SPG	2014-08-19	169.8699951171875
5210	SPG	2014-08-20	170.52000427246094
5211	SPG	2014-08-21	170.4600067138672
5212	SPG	2014-08-22	169.4199981689453
5213	SPG	2014-08-25	169.2100067138672
5214	SPG	2014-08-26	169.25
5215	SPG	2014-08-27	169.50999450683594
5216	SPG	2014-08-28	168.97999572753906
5217	SPG	2014-08-29	170.02999877929688
5218	SPG	2014-09-02	170.1199951171875
5219	SPG	2014-09-03	170.7899932861328
5220	SPG	2014-09-04	170.3000030517578
5221	SPG	2014-09-05	173.17999267578125
5222	SPG	2014-09-08	172.38999938964844
5223	SPG	2014-09-09	172.44000244140625
5224	SPG	2014-09-10	170.42999267578125
5225	SPG	2014-09-11	169.9199981689453
5226	SPG	2014-09-12	165.5
5227	SPG	2014-09-15	165.5399932861328
5228	SPG	2014-09-16	167.22000122070312
5229	SPG	2014-09-17	167.50999450683594
5230	SPG	2014-09-18	166.02000427246094
5231	SPG	2014-09-19	165.74000549316406
5232	SPG	2014-09-22	165.13999938964844
5233	SPG	2014-09-23	164.33999633789062
5234	SPG	2014-09-24	163.60000610351562
5235	SPG	2014-09-25	162.7100067138672
5236	SPG	2014-09-26	164.66000366210938
5237	SPG	2014-09-29	164.4199981689453
5238	SPG	2014-09-30	164.4199981689453
5239	SPG	2014-10-01	164.91000366210938
5240	SPG	2014-10-02	164.49000549316406
5241	SPG	2014-10-03	165.80999755859375
5242	SPG	2014-10-06	166.10000610351562
5243	SPG	2014-10-07	164.3800048828125
5244	SPG	2014-10-08	168.08999633789062
5245	SPG	2014-10-09	168.66000366210938
5246	SPG	2014-10-10	168.42999267578125
5247	SPG	2014-10-13	167.47000122070312
5248	SPG	2014-10-14	169.67999267578125
5249	SPG	2014-10-15	165.9600067138672
5250	SPG	2014-10-16	166.27000427246094
5251	SPG	2014-10-17	168.4199981689453
5252	SPG	2014-10-20	170.35000610351562
5253	SPG	2014-10-21	172.02999877929688
5254	SPG	2014-10-22	171.44000244140625
5255	SPG	2014-10-23	172.44000244140625
5256	SPG	2014-10-24	172.86000061035156
5257	SPG	2014-10-27	174.19000244140625
5258	SPG	2014-10-28	177.02000427246094
5259	SPG	2014-10-29	175.97999572753906
5260	SPG	2014-10-30	176.88999938964844
5261	SPG	2014-10-31	179.2100067138672
5262	SPG	2014-11-03	182.4199981689453
5263	SPG	2014-11-04	183.02999877929688
5264	SPG	2014-11-05	181.63999938964844
5265	SPG	2014-11-06	180.0800018310547
5266	SPG	2014-11-07	179.44000244140625
5267	SPG	2014-11-10	182.27000427246094
5268	SPG	2014-11-11	180.61000061035156
5269	SPG	2014-11-12	178.32000732421875
5270	SPG	2014-11-13	179.55999755859375
5271	SPG	2014-11-14	178.02999877929688
5272	SPG	2014-11-17	178.47999572753906
5273	SPG	2014-11-18	179.19000244140625
5274	SPG	2014-11-19	176.3699951171875
5275	SPG	2014-11-20	178.8699951171875
5276	SPG	2014-11-21	178.4499969482422
5277	SPG	2014-11-24	178.5800018310547
5278	SPG	2014-11-25	179.00999450683594
5279	SPG	2014-11-26	180.69000244140625
5280	SPG	2014-11-28	180.8000030517578
5281	SPG	2014-12-01	180.3800048828125
5282	SPG	2014-12-02	181.85000610351562
5283	SPG	2014-12-03	181.60000610351562
5284	SPG	2014-12-04	182.0500030517578
5285	SPG	2014-12-05	180.8300018310547
5286	SPG	2014-12-08	182.86000061035156
5287	SPG	2014-12-09	182.22999572753906
5288	SPG	2014-12-10	182.7100067138672
5289	SPG	2014-12-11	182.86000061035156
5290	SPG	2014-12-12	180.44000244140625
5291	SPG	2014-12-15	180.32000732421875
5292	SPG	2014-12-16	179.14999389648438
5293	SPG	2014-12-17	182.97999572753906
5294	SPG	2014-12-18	185.47000122070312
5295	SPG	2014-12-19	183.52999877929688
5296	SPG	2014-12-22	187.4600067138672
5297	SPG	2014-12-23	186.33999633789062
5298	SPG	2014-12-24	185.1199951171875
5299	SPG	2014-12-26	184.6300048828125
5300	SPG	2014-12-29	186.50999450683594
5301	SPG	2014-12-30	185.5500030517578
5302	SPG	2014-12-31	182.11000061035156
5303	SPG	2015-01-02	185.33999633789062
5304	SPG	2015-01-05	186.10000610351562
5305	SPG	2015-01-06	191.27999877929688
5306	SPG	2015-01-07	194.8000030517578
5307	SPG	2015-01-08	194.52000427246094
5308	SPG	2015-01-09	196.57000732421875
5309	SPG	2015-01-12	196.75999450683594
5310	SPG	2015-01-13	196.88999938964844
5311	SPG	2015-01-14	198.6300048828125
5312	SPG	2015-01-15	200.07000732421875
5313	SPG	2015-01-16	200.8000030517578
5314	SPG	2015-01-20	199.6300048828125
5315	SPG	2015-01-21	200.22000122070312
5316	SPG	2015-01-22	204.02999877929688
5317	SPG	2015-01-23	203.11000061035156
5318	SPG	2015-01-26	205.16000366210938
5319	SPG	2015-01-27	204.67999267578125
5320	SPG	2015-01-28	203.50999450683594
5321	SPG	2015-01-29	204.75999450683594
5322	SPG	2015-01-30	198.66000366210938
5323	SPG	2015-02-02	199.41000366210938
5324	SPG	2015-02-03	200.08999633789062
5325	SPG	2015-02-04	201.8300018310547
5326	SPG	2015-02-05	203.22000122070312
5327	SPG	2015-02-06	195.0800018310547
5328	SPG	2015-02-09	194.11000061035156
5329	SPG	2015-02-10	194.75
5330	SPG	2015-02-11	192.4199981689453
5331	SPG	2015-02-12	194.72000122070312
5332	SPG	2015-02-13	193.11000061035156
5333	SPG	2015-02-17	192.80999755859375
5334	SPG	2015-02-18	194.27999877929688
5335	SPG	2015-02-19	189.80999755859375
5336	SPG	2015-02-20	191.80999755859375
5337	SPG	2015-02-23	193.61000061035156
5338	SPG	2015-02-24	190.05999755859375
5339	SPG	2015-02-25	190.47999572753906
5340	SPG	2015-02-26	187.13999938964844
5341	SPG	2015-02-27	190.36000061035156
5342	SPG	2015-03-02	190.0399932861328
5343	SPG	2015-03-03	189.61000061035156
5344	SPG	2015-03-04	187.55999755859375
5345	SPG	2015-03-05	187.1300048828125
5346	SPG	2015-03-06	180.5800018310547
5347	SPG	2015-03-09	180.44000244140625
5348	SPG	2015-03-10	179.9199981689453
5349	SPG	2015-03-11	179.35000610351562
5350	SPG	2015-03-12	183.60000610351562
5351	SPG	2015-03-13	183.97999572753906
5352	SPG	2015-03-16	187.07000732421875
5353	SPG	2015-03-17	186.1300048828125
5354	SPG	2015-03-18	191.5
5355	SPG	2015-03-19	192.10000610351562
5356	SPG	2015-03-20	197.33999633789062
5357	SPG	2015-03-23	197.5399932861328
5358	SPG	2015-03-24	196.8300018310547
5359	SPG	2015-03-25	194.14999389648438
5360	SPG	2015-03-26	192.64999389648438
5361	SPG	2015-03-27	194.25999450683594
5362	SPG	2015-03-30	196.97000122070312
5363	SPG	2015-03-31	195.63999938964844
5364	SPG	2015-04-01	197.99000549316406
5365	SPG	2015-04-02	199.36000061035156
5366	SPG	2015-04-06	200.8000030517578
5367	SPG	2015-04-07	198.2899932861328
5368	SPG	2015-04-08	197.4600067138672
5369	SPG	2015-04-09	193.1300048828125
5370	SPG	2015-04-10	191.27000427246094
5371	SPG	2015-04-13	190.3300018310547
5372	SPG	2015-04-14	191.4199981689453
5373	SPG	2015-04-15	190.0399932861328
5374	SPG	2015-04-16	190.10000610351562
5375	SPG	2015-04-17	188.25999450683594
5376	SPG	2015-04-20	188.60000610351562
5377	SPG	2015-04-21	188.8300018310547
5378	SPG	2015-04-22	189.11000061035156
5379	SPG	2015-04-23	189.05999755859375
5380	SPG	2015-04-24	188.7100067138672
5381	SPG	2015-04-27	189.8800048828125
5382	SPG	2015-04-28	188.25
5383	SPG	2015-04-29	183.10000610351562
5384	SPG	2015-04-30	181.49000549316406
5385	SPG	2015-05-01	184.1699981689453
5386	SPG	2015-05-04	183.3699951171875
5387	SPG	2015-05-05	180.4600067138672
5388	SPG	2015-05-06	181.61000061035156
5389	SPG	2015-05-07	183.14999389648438
5390	SPG	2015-05-08	187.64999389648438
5391	SPG	2015-05-11	184.1699981689453
5392	SPG	2015-05-12	184.42999267578125
5393	SPG	2015-05-13	181.33999633789062
5394	SPG	2015-05-14	184.75999450683594
5395	SPG	2015-05-15	185.61000061035156
5396	SPG	2015-05-18	184.77999877929688
5397	SPG	2015-05-19	184.02999877929688
5398	SPG	2015-05-20	183.58999633789062
5399	SPG	2015-05-21	183.5399932861328
5400	SPG	2015-05-22	183.6199951171875
5401	SPG	2015-05-26	182.0800018310547
5402	SPG	2015-05-27	184.13999938964844
5403	SPG	2015-05-28	183.82000732421875
5404	SPG	2015-05-29	181.39999389648438
5405	SPG	2015-06-01	183.38999938964844
5406	SPG	2015-06-02	182.14999389648438
5407	SPG	2015-06-03	178.92999267578125
5408	SPG	2015-06-04	179.02999877929688
5409	SPG	2015-06-05	176.61000061035156
5410	SPG	2015-06-08	175.61000061035156
5411	SPG	2015-06-09	174.5800018310547
5412	SPG	2015-06-10	176.35000610351562
5413	SPG	2015-06-11	177.25
5414	SPG	2015-06-12	176.8699951171875
5415	SPG	2015-06-15	175.8000030517578
5416	SPG	2015-06-16	177.25999450683594
5417	SPG	2015-06-17	179.57000732421875
5418	SPG	2015-06-18	181.88999938964844
5419	SPG	2015-06-19	179.47999572753906
5420	SPG	2015-06-22	176.52999877929688
5421	SPG	2015-06-23	175.24000549316406
5422	SPG	2015-06-24	173.89999389648438
5423	SPG	2015-06-25	172.36000061035156
5424	SPG	2015-06-26	173.91000366210938
5425	SPG	2015-06-29	171.0
5426	SPG	2015-06-30	173.02000427246094
5427	SPG	2015-07-01	174.75999450683594
5428	SPG	2015-07-02	174.72000122070312
5429	SPG	2015-07-06	175.77999877929688
5430	SPG	2015-07-07	178.72000122070312
5431	SPG	2015-07-08	178.33999633789062
5432	SPG	2015-07-09	178.1199951171875
5433	SPG	2015-07-10	178.83999633789062
5434	SPG	2015-07-13	179.30999755859375
5435	SPG	2015-07-14	179.99000549316406
5436	SPG	2015-07-15	181.41000366210938
5437	SPG	2015-07-16	183.42999267578125
5438	SPG	2015-07-17	183.05999755859375
5439	SPG	2015-07-20	182.92999267578125
5440	SPG	2015-07-21	181.75999450683594
5441	SPG	2015-07-22	182.3800048828125
5442	SPG	2015-07-23	181.3800048828125
5443	SPG	2015-07-24	184.64999389648438
5444	SPG	2015-07-27	185.77000427246094
5445	SPG	2015-07-28	186.36000061035156
5446	SPG	2015-07-29	186.47000122070312
5447	SPG	2015-07-30	186.13999938964844
5448	SPG	2015-07-31	187.22000122070312
5449	SPG	2015-08-03	188.38999938964844
5450	SPG	2015-08-04	188.5500030517578
5451	SPG	2015-08-05	188.6999969482422
5452	SPG	2015-08-06	189.89999389648438
5453	SPG	2015-08-07	191.69000244140625
5454	SPG	2015-08-10	189.16000366210938
5455	SPG	2015-08-11	191.5500030517578
5456	SPG	2015-08-12	192.02000427246094
5457	SPG	2015-08-13	190.75
5458	SPG	2015-08-14	191.67999267578125
5459	SPG	2015-08-17	193.5399932861328
5460	SPG	2015-08-18	194.77999877929688
5461	SPG	2015-08-19	193.19000244140625
5462	SPG	2015-08-20	192.2100067138672
5463	SPG	2015-08-21	189.97000122070312
5464	SPG	2015-08-24	182.07000732421875
5465	SPG	2015-08-25	177.08999633789062
5466	SPG	2015-08-26	181.97000122070312
5467	SPG	2015-08-27	185.72999572753906
5468	SPG	2015-08-28	184.32000732421875
5469	SPG	2015-08-31	179.32000732421875
5470	SPG	2015-09-01	175.00999450683594
5471	SPG	2015-09-02	177.1300048828125
5472	SPG	2015-09-03	177.9199981689453
5473	SPG	2015-09-04	174.9199981689453
5474	SPG	2015-09-08	177.5399932861328
5475	SPG	2015-09-09	174.60000610351562
5476	SPG	2015-09-10	175.05999755859375
5477	SPG	2015-09-11	179.13999938964844
5478	SPG	2015-09-14	178.94000244140625
5479	SPG	2015-09-15	181.0800018310547
5480	SPG	2015-09-16	183.4199981689453
5481	SPG	2015-09-17	184.8800048828125
5482	SPG	2015-09-18	184.0
5483	SPG	2015-09-21	185.7899932861328
5484	SPG	2015-09-22	183.24000549316406
5485	SPG	2015-09-23	183.5
5486	SPG	2015-09-24	181.22999572753906
5487	SPG	2015-09-25	182.7899932861328
5488	SPG	2015-09-28	180.16000366210938
5489	SPG	2015-09-29	182.42999267578125
5490	SPG	2015-09-30	183.72000122070312
5491	SPG	2015-10-01	185.89999389648438
5492	SPG	2015-10-02	187.47999572753906
5493	SPG	2015-10-05	191.80999755859375
5494	SPG	2015-10-06	191.72999572753906
5495	SPG	2015-10-07	194.22000122070312
5496	SPG	2015-10-08	194.9499969482422
5497	SPG	2015-10-09	195.0800018310547
5498	SPG	2015-10-12	196.63999938964844
5499	SPG	2015-10-13	194.9600067138672
5500	SPG	2015-10-14	194.10000610351562
5501	SPG	2015-10-15	197.58999633789062
5502	SPG	2015-10-16	198.60000610351562
5503	SPG	2015-10-19	202.58999633789062
5504	SPG	2015-10-20	202.13999938964844
5505	SPG	2015-10-21	203.24000549316406
5506	SPG	2015-10-22	204.8300018310547
5507	SPG	2015-10-23	203.0399932861328
5508	SPG	2015-10-26	203.3699951171875
5509	SPG	2015-10-27	206.19000244140625
5510	SPG	2015-10-28	205.7100067138672
5511	SPG	2015-10-29	204.38999938964844
5512	SPG	2015-10-30	201.4600067138672
5513	SPG	2015-11-02	205.77000427246094
5514	SPG	2015-11-03	203.89999389648438
5515	SPG	2015-11-04	203.74000549316406
5516	SPG	2015-11-05	203.0
5517	SPG	2015-11-06	194.89999389648438
5518	SPG	2015-11-09	191.50999450683594
5519	SPG	2015-11-10	194.4600067138672
5520	SPG	2015-11-11	193.55999755859375
5521	SPG	2015-11-12	191.0800018310547
5522	SPG	2015-11-13	186.33999633789062
5523	SPG	2015-11-16	187.63999938964844
5524	SPG	2015-11-17	186.8300018310547
5525	SPG	2015-11-18	190.24000549316406
5526	SPG	2015-11-19	191.0399932861328
5527	SPG	2015-11-20	192.22999572753906
5528	SPG	2015-11-23	191.08999633789062
5529	SPG	2015-11-24	187.24000549316406
5530	SPG	2015-11-25	188.49000549316406
5531	SPG	2015-11-27	190.0
5532	SPG	2015-11-30	186.24000549316406
5533	SPG	2015-12-01	188.66000366210938
5534	SPG	2015-12-02	183.02000427246094
5535	SPG	2015-12-03	181.69000244140625
5536	SPG	2015-12-04	187.36000061035156
5537	SPG	2015-12-07	187.8300018310547
5538	SPG	2015-12-08	187.9600067138672
5539	SPG	2015-12-09	187.25
5540	SPG	2015-12-10	185.02999877929688
5541	SPG	2015-12-11	184.60000610351562
5542	SPG	2015-12-14	185.97000122070312
5543	SPG	2015-12-15	189.6999969482422
5544	SPG	2015-12-16	193.33999633789062
5545	SPG	2015-12-17	193.47000122070312
5546	SPG	2015-12-18	190.52000427246094
5547	SPG	2015-12-21	191.83999633789062
5548	SPG	2015-12-22	192.60000610351562
5549	SPG	2015-12-23	194.02999877929688
5550	SPG	2015-12-24	194.35000610351562
5551	SPG	2015-12-28	194.0800018310547
5552	SPG	2015-12-29	195.7899932861328
5553	SPG	2015-12-30	195.16000366210938
5554	SPG	2015-12-31	194.44000244140625
5555	SPG	2016-01-04	192.33999633789062
5556	SPG	2016-01-05	196.1699981689453
5557	SPG	2016-01-06	195.69000244140625
5558	SPG	2016-01-07	191.55999755859375
5559	SPG	2016-01-08	186.10000610351562
5560	SPG	2016-01-11	186.7100067138672
5561	SPG	2016-01-12	185.5399932861328
5562	SPG	2016-01-13	184.27000427246094
5563	SPG	2016-01-14	185.66000366210938
5564	SPG	2016-01-15	184.1699981689453
5565	SPG	2016-01-19	186.39999389648438
5566	SPG	2016-01-20	180.63999938964844
5567	SPG	2016-01-21	182.6999969482422
5568	SPG	2016-01-22	187.32000732421875
5569	SPG	2016-01-25	185.14999389648438
5570	SPG	2016-01-26	190.13999938964844
5571	SPG	2016-01-27	186.0399932861328
5572	SPG	2016-01-28	186.7899932861328
5573	SPG	2016-01-29	186.27999877929688
5574	SPG	2016-02-01	187.92999267578125
5575	SPG	2016-02-02	186.11000061035156
5576	SPG	2016-02-03	188.3000030517578
5577	SPG	2016-02-04	187.5800018310547
5578	SPG	2016-02-05	183.97999572753906
5579	SPG	2016-02-08	182.47999572753906
5580	SPG	2016-02-09	178.92999267578125
5581	SPG	2016-02-10	181.2100067138672
5582	SPG	2016-02-11	181.49000549316406
5583	SPG	2016-02-12	183.52999877929688
5584	SPG	2016-02-16	186.35000610351562
5585	SPG	2016-02-17	187.11000061035156
5586	SPG	2016-02-18	189.25999450683594
5587	SPG	2016-02-19	189.4499969482422
5588	SPG	2016-02-22	189.42999267578125
5589	SPG	2016-02-23	189.67999267578125
5590	SPG	2016-02-24	189.1699981689453
5591	SPG	2016-02-25	191.94000244140625
5592	SPG	2016-02-26	190.39999389648438
5593	SPG	2016-02-29	189.72999572753906
5594	SPG	2016-03-01	194.55999755859375
5595	SPG	2016-03-02	195.2899932861328
5596	SPG	2016-03-03	197.41000366210938
5597	SPG	2016-03-04	198.52000427246094
5598	SPG	2016-03-07	199.64999389648438
5599	SPG	2016-03-08	197.69000244140625
5600	SPG	2016-03-09	197.77000427246094
5601	SPG	2016-03-10	198.02000427246094
5602	SPG	2016-03-11	201.30999755859375
5603	SPG	2016-03-14	199.08999633789062
5604	SPG	2016-03-15	199.63999938964844
5605	SPG	2016-03-16	200.5399932861328
5606	SPG	2016-03-17	205.1300048828125
5607	SPG	2016-03-18	204.9600067138672
5608	SPG	2016-03-21	203.0
5609	SPG	2016-03-22	202.3699951171875
5610	SPG	2016-03-23	201.5
5611	SPG	2016-03-24	201.44000244140625
5612	SPG	2016-03-28	203.07000732421875
5613	SPG	2016-03-29	206.94000244140625
5614	SPG	2016-03-30	205.72999572753906
5615	SPG	2016-03-31	207.69000244140625
5616	SPG	2016-04-01	209.10000610351562
5617	SPG	2016-04-04	208.75999450683594
5618	SPG	2016-04-05	207.0500030517578
5619	SPG	2016-04-06	208.66000366210938
5620	SPG	2016-04-07	206.7899932861328
5621	SPG	2016-04-08	207.10000610351562
5622	SPG	2016-04-11	206.67999267578125
5623	SPG	2016-04-12	208.11000061035156
5624	SPG	2016-04-13	207.63999938964844
5625	SPG	2016-04-14	207.9499969482422
5626	SPG	2016-04-15	207.8699951171875
5627	SPG	2016-04-18	209.07000732421875
5628	SPG	2016-04-19	208.25999450683594
5629	SPG	2016-04-20	203.72000122070312
5630	SPG	2016-04-21	199.2899932861328
5631	SPG	2016-04-22	202.13999938964844
5632	SPG	2016-04-25	203.6699981689453
5633	SPG	2016-04-26	203.9499969482422
5634	SPG	2016-04-27	204.57000732421875
5635	SPG	2016-04-28	203.66000366210938
5636	SPG	2016-04-29	201.1699981689453
5637	SPG	2016-05-02	204.52000427246094
5638	SPG	2016-05-03	204.9600067138672
5639	SPG	2016-05-04	207.6199951171875
5640	SPG	2016-05-05	208.44000244140625
5641	SPG	2016-05-06	210.82000732421875
5642	SPG	2016-05-09	213.0399932861328
5643	SPG	2016-05-10	213.9199981689453
5644	SPG	2016-05-11	203.24000549316406
5645	SPG	2016-05-12	204.0399932861328
5646	SPG	2016-05-13	196.49000549316406
5647	SPG	2016-05-16	199.3800048828125
5648	SPG	2016-05-17	195.47000122070312
5649	SPG	2016-05-18	193.49000549316406
5650	SPG	2016-05-19	193.85000610351562
5651	SPG	2016-05-20	195.1300048828125
5652	SPG	2016-05-23	195.75
5653	SPG	2016-05-24	197.6300048828125
5654	SPG	2016-05-25	196.08999633789062
5655	SPG	2016-05-26	197.1300048828125
5656	SPG	2016-05-27	197.77000427246094
5657	SPG	2016-05-31	197.63999938964844
5658	SPG	2016-06-01	198.25999450683594
5659	SPG	2016-06-02	197.39999389648438
5660	SPG	2016-06-03	199.49000549316406
5661	SPG	2016-06-06	198.6699981689453
5662	SPG	2016-06-07	199.50999450683594
5663	SPG	2016-06-08	201.4499969482422
5664	SPG	2016-06-09	201.64999389648438
5665	SPG	2016-06-10	200.25999450683594
5666	SPG	2016-06-13	201.72999572753906
5667	SPG	2016-06-14	202.82000732421875
5668	SPG	2016-06-15	204.22000122070312
5669	SPG	2016-06-16	206.2100067138672
5670	SPG	2016-06-17	205.88999938964844
5671	SPG	2016-06-20	206.9600067138672
5672	SPG	2016-06-21	208.42999267578125
5673	SPG	2016-06-22	208.58999633789062
5674	SPG	2016-06-23	209.08999633789062
5675	SPG	2016-06-24	206.5
5676	SPG	2016-06-27	207.9499969482422
5677	SPG	2016-06-28	213.08999633789062
5678	SPG	2016-06-29	214.92999267578125
5679	SPG	2016-06-30	216.89999389648438
5680	SPG	2016-07-01	217.13999938964844
5681	SPG	2016-07-05	220.22999572753906
5682	SPG	2016-07-06	217.5399932861328
5683	SPG	2016-07-07	215.58999633789062
5684	SPG	2016-07-08	219.55999755859375
5685	SPG	2016-07-11	221.74000549316406
5686	SPG	2016-07-12	221.4600067138672
5687	SPG	2016-07-13	224.24000549316406
5688	SPG	2016-07-14	222.1699981689453
5689	SPG	2016-07-15	222.94000244140625
5690	SPG	2016-07-18	222.27999877929688
5691	SPG	2016-07-19	223.02999877929688
5692	SPG	2016-07-20	223.24000549316406
5693	SPG	2016-07-21	224.1999969482422
5694	SPG	2016-07-22	225.3000030517578
5695	SPG	2016-07-25	224.47999572753906
5696	SPG	2016-07-26	224.5
5697	SPG	2016-07-27	221.6999969482422
5698	SPG	2016-07-28	224.07000732421875
5699	SPG	2016-07-29	227.0399932861328
5700	SPG	2016-08-01	227.60000610351562
5701	SPG	2016-08-02	223.61000061035156
5702	SPG	2016-08-03	222.30999755859375
5703	SPG	2016-08-04	219.6199951171875
5704	SPG	2016-08-05	219.7100067138672
5705	SPG	2016-08-08	219.97000122070312
5706	SPG	2016-08-09	220.6300048828125
5707	SPG	2016-08-10	218.97999572753906
5708	SPG	2016-08-11	214.5500030517578
5709	SPG	2016-08-12	215.22000122070312
5710	SPG	2016-08-15	214.0800018310547
5711	SPG	2016-08-16	211.57000732421875
5712	SPG	2016-08-17	213.97000122070312
5713	SPG	2016-08-18	214.35000610351562
5714	SPG	2016-08-19	211.89999389648438
5715	SPG	2016-08-22	212.49000549316406
5716	SPG	2016-08-23	211.97000122070312
5717	SPG	2016-08-24	214.24000549316406
5718	SPG	2016-08-25	215.5500030517578
5719	SPG	2016-08-26	213.75999450683594
5720	SPG	2016-08-29	215.69000244140625
5721	SPG	2016-08-30	215.89999389648438
5722	SPG	2016-08-31	215.47000122070312
5723	SPG	2016-09-01	216.02000427246094
5724	SPG	2016-09-02	216.69000244140625
5725	SPG	2016-09-06	218.16000366210938
5726	SPG	2016-09-07	218.9499969482422
5727	SPG	2016-09-08	217.08999633789062
5728	SPG	2016-09-09	209.89999389648438
5729	SPG	2016-09-12	212.27999877929688
5730	SPG	2016-09-13	206.9199981689453
5731	SPG	2016-09-14	207.77999877929688
5732	SPG	2016-09-15	207.91000366210938
5733	SPG	2016-09-16	208.72999572753906
5734	SPG	2016-09-19	209.58999633789062
5735	SPG	2016-09-20	208.69000244140625
5736	SPG	2016-09-21	210.8699951171875
5737	SPG	2016-09-22	213.49000549316406
5738	SPG	2016-09-23	213.49000549316406
5739	SPG	2016-09-26	214.75999450683594
5740	SPG	2016-09-27	212.92999267578125
5741	SPG	2016-09-28	212.61000061035156
5742	SPG	2016-09-29	207.5800018310547
5743	SPG	2016-09-30	207.00999450683594
5744	SPG	2016-10-03	201.83999633789062
5745	SPG	2016-10-04	198.8699951171875
5746	SPG	2016-10-05	195.72000122070312
5747	SPG	2016-10-06	196.47999572753906
5748	SPG	2016-10-07	196.80999755859375
5749	SPG	2016-10-10	197.5
5750	SPG	2016-10-11	195.5500030517578
5751	SPG	2016-10-12	198.9199981689453
5752	SPG	2016-10-13	198.7899932861328
5753	SPG	2016-10-14	196.99000549316406
5754	SPG	2016-10-17	197.49000549316406
5755	SPG	2016-10-18	198.44000244140625
5756	SPG	2016-10-19	198.4600067138672
5757	SPG	2016-10-20	197.25999450683594
5758	SPG	2016-10-21	196.5500030517578
5759	SPG	2016-10-24	197.00999450683594
5760	SPG	2016-10-25	197.27000427246094
5761	SPG	2016-10-26	188.3800048828125
5762	SPG	2016-10-27	183.22999572753906
5763	SPG	2016-10-28	182.8800048828125
5764	SPG	2016-10-31	185.9600067138672
5765	SPG	2016-11-01	183.25
5766	SPG	2016-11-02	179.67999267578125
5767	SPG	2016-11-03	179.3300018310547
5768	SPG	2016-11-04	180.27999877929688
5769	SPG	2016-11-07	181.92999267578125
5770	SPG	2016-11-08	183.25
5771	SPG	2016-11-09	180.77999877929688
5772	SPG	2016-11-10	182.2899932861328
5773	SPG	2016-11-11	182.61000061035156
5774	SPG	2016-11-14	185.58999633789062
5775	SPG	2016-11-15	184.22999572753906
5776	SPG	2016-11-16	182.94000244140625
5777	SPG	2016-11-17	180.67999267578125
5778	SPG	2016-11-18	180.8300018310547
5779	SPG	2016-11-21	179.67999267578125
5780	SPG	2016-11-22	181.5800018310547
5781	SPG	2016-11-23	180.75999450683594
5782	SPG	2016-11-25	181.3000030517578
5783	SPG	2016-11-28	181.3300018310547
5784	SPG	2016-11-29	182.3000030517578
5785	SPG	2016-11-30	179.64999389648438
5786	SPG	2016-12-01	176.82000732421875
5787	SPG	2016-12-02	179.36000061035156
5788	SPG	2016-12-05	180.75999450683594
5789	SPG	2016-12-06	180.11000061035156
5790	SPG	2016-12-07	183.75
5791	SPG	2016-12-08	183.66000366210938
5792	SPG	2016-12-09	183.42999267578125
5793	SPG	2016-12-12	186.1199951171875
5794	SPG	2016-12-13	187.42999267578125
5795	SPG	2016-12-14	181.27999877929688
5796	SPG	2016-12-15	180.0
5797	SPG	2016-12-16	181.2899932861328
5798	SPG	2016-12-19	182.6300048828125
5799	SPG	2016-12-20	182.97999572753906
5800	SPG	2016-12-21	178.1699981689453
5801	SPG	2016-12-22	176.24000549316406
5802	SPG	2016-12-23	175.9499969482422
5803	SPG	2016-12-27	175.9600067138672
5804	SPG	2016-12-28	174.1999969482422
5805	SPG	2016-12-29	175.97999572753906
5806	SPG	2016-12-30	177.6699981689453
5807	SPG	2017-01-03	182.6199951171875
5808	SPG	2017-01-04	184.0800018310547
5809	SPG	2017-01-05	184.39999389648438
5810	SPG	2017-01-06	186.8300018310547
5811	SPG	2017-01-09	185.91000366210938
5812	SPG	2017-01-10	184.19000244140625
5813	SPG	2017-01-11	181.99000549316406
5814	SPG	2017-01-12	183.08999633789062
5815	SPG	2017-01-13	184.00999450683594
5816	SPG	2017-01-17	185.3300018310547
5817	SPG	2017-01-18	186.57000732421875
5818	SPG	2017-01-19	182.9199981689453
5819	SPG	2017-01-20	184.52999877929688
5820	SPG	2017-01-23	185.0
5821	SPG	2017-01-24	184.13999938964844
5822	SPG	2017-01-25	182.39999389648438
5823	SPG	2017-01-26	182.08999633789062
5824	SPG	2017-01-27	179.50999450683594
5825	SPG	2017-01-30	177.74000549316406
5826	SPG	2017-01-31	183.77000427246094
5827	SPG	2017-02-01	181.52999877929688
5828	SPG	2017-02-02	182.9600067138672
5829	SPG	2017-02-03	185.3300018310547
5830	SPG	2017-02-06	182.07000732421875
5831	SPG	2017-02-07	179.05999755859375
5832	SPG	2017-02-08	180.6199951171875
5833	SPG	2017-02-09	181.99000549316406
5834	SPG	2017-02-10	182.10000610351562
5835	SPG	2017-02-13	181.6699981689453
5836	SPG	2017-02-14	180.94000244140625
5837	SPG	2017-02-15	178.5399932861328
5838	SPG	2017-02-16	179.17999267578125
5839	SPG	2017-02-17	181.08999633789062
5840	SPG	2017-02-21	185.16000366210938
5841	SPG	2017-02-22	184.6999969482422
5842	SPG	2017-02-23	184.99000549316406
5843	SPG	2017-02-24	184.2899932861328
5844	SPG	2017-02-27	186.3300018310547
5845	SPG	2017-02-28	184.39999389648438
5846	SPG	2017-03-01	182.52000427246094
5847	SPG	2017-03-02	181.13999938964844
5848	SPG	2017-03-03	179.39999389648438
5849	SPG	2017-03-06	178.8000030517578
5850	SPG	2017-03-07	177.2899932861328
5851	SPG	2017-03-08	174.69000244140625
5852	SPG	2017-03-09	169.32000732421875
5853	SPG	2017-03-10	168.1699981689453
5854	SPG	2017-03-13	168.69000244140625
5855	SPG	2017-03-14	167.22999572753906
5856	SPG	2017-03-15	170.0
5857	SPG	2017-03-16	169.39999389648438
5858	SPG	2017-03-17	168.02000427246094
5859	SPG	2017-03-20	168.11000061035156
5860	SPG	2017-03-21	168.9600067138672
5861	SPG	2017-03-22	165.39999389648438
5862	SPG	2017-03-23	167.55999755859375
5863	SPG	2017-03-24	167.9499969482422
5864	SPG	2017-03-27	166.14999389648438
5865	SPG	2017-03-28	168.0500030517578
5866	SPG	2017-03-29	169.86000061035156
5867	SPG	2017-03-30	170.0399932861328
5868	SPG	2017-03-31	172.02999877929688
5869	SPG	2017-04-03	174.05999755859375
5870	SPG	2017-04-04	170.55999755859375
5871	SPG	2017-04-05	170.2899932861328
5872	SPG	2017-04-06	169.8000030517578
5873	SPG	2017-04-07	169.80999755859375
5874	SPG	2017-04-10	171.49000549316406
5875	SPG	2017-04-11	173.35000610351562
5876	SPG	2017-04-12	173.27999877929688
5877	SPG	2017-04-13	173.83999633789062
5878	SPG	2017-04-17	174.57000732421875
5879	SPG	2017-04-18	174.72999572753906
5880	SPG	2017-04-19	174.42999267578125
5881	SPG	2017-04-20	174.72999572753906
5882	SPG	2017-04-21	171.97999572753906
5883	SPG	2017-04-24	168.94000244140625
5884	SPG	2017-04-25	168.0399932861328
5885	SPG	2017-04-26	165.0399932861328
5886	SPG	2017-04-27	167.8699951171875
5887	SPG	2017-04-28	165.25999450683594
5888	SPG	2017-05-01	168.61000061035156
5889	SPG	2017-05-02	168.7899932861328
5890	SPG	2017-05-03	165.58999633789062
5891	SPG	2017-05-04	165.4199981689453
5892	SPG	2017-05-05	164.52000427246094
5893	SPG	2017-05-08	162.83999633789062
5894	SPG	2017-05-09	162.4600067138672
5895	SPG	2017-05-10	165.64999389648438
5896	SPG	2017-05-11	161.77999877929688
5897	SPG	2017-05-12	157.47999572753906
5898	SPG	2017-05-15	156.16000366210938
5899	SPG	2017-05-16	154.1300048828125
5900	SPG	2017-05-17	154.25999450683594
5901	SPG	2017-05-18	154.00999450683594
5902	SPG	2017-05-19	157.8699951171875
5903	SPG	2017-05-22	157.60000610351562
5904	SPG	2017-05-23	157.25
5905	SPG	2017-05-24	159.77999877929688
5906	SPG	2017-05-25	160.6999969482422
5907	SPG	2017-05-26	157.25999450683594
5908	SPG	2017-05-30	154.97999572753906
5909	SPG	2017-05-31	154.25
5910	SPG	2017-06-01	154.8300018310547
5911	SPG	2017-06-02	152.63999938964844
5912	SPG	2017-06-05	152.25999450683594
5913	SPG	2017-06-06	153.08999633789062
5914	SPG	2017-06-07	155.27000427246094
5915	SPG	2017-06-08	154.57000732421875
5916	SPG	2017-06-09	155.60000610351562
5917	SPG	2017-06-12	159.74000549316406
5918	SPG	2017-06-13	158.80999755859375
5919	SPG	2017-06-14	159.63999938964844
5920	SPG	2017-06-15	160.72999572753906
5921	SPG	2017-06-16	160.25999450683594
5922	SPG	2017-06-19	158.97000122070312
5923	SPG	2017-06-20	158.97999572753906
5924	SPG	2017-06-21	158.77999877929688
5925	SPG	2017-06-22	159.1300048828125
5926	SPG	2017-06-23	158.89999389648438
5927	SPG	2017-06-26	160.4499969482422
5928	SPG	2017-06-27	162.3699951171875
5929	SPG	2017-06-28	163.8000030517578
5930	SPG	2017-06-29	162.5800018310547
5931	SPG	2017-06-30	161.75999450683594
5932	SPG	2017-07-03	165.17999267578125
5933	SPG	2017-07-05	158.22999572753906
5934	SPG	2017-07-06	155.77999877929688
5935	SPG	2017-07-07	156.63999938964844
5936	SPG	2017-07-10	155.44000244140625
5937	SPG	2017-07-11	153.94000244140625
5938	SPG	2017-07-12	155.52000427246094
5939	SPG	2017-07-13	158.0500030517578
5940	SPG	2017-07-14	160.72999572753906
5941	SPG	2017-07-17	162.1300048828125
5942	SPG	2017-07-18	159.8300018310547
5943	SPG	2017-07-19	160.27000427246094
5944	SPG	2017-07-20	161.00999450683594
5945	SPG	2017-07-21	160.5800018310547
5946	SPG	2017-07-24	160.0399932861328
5947	SPG	2017-07-25	161.57000732421875
5948	SPG	2017-07-26	163.77000427246094
5949	SPG	2017-07-27	166.3300018310547
5950	SPG	2017-07-28	160.52000427246094
5951	SPG	2017-07-31	158.5
5952	SPG	2017-08-01	164.5800018310547
5953	SPG	2017-08-02	161.3699951171875
5954	SPG	2017-08-03	161.9499969482422
5955	SPG	2017-08-04	164.52999877929688
5956	SPG	2017-08-07	166.3699951171875
5957	SPG	2017-08-08	164.08999633789062
5958	SPG	2017-08-09	163.41000366210938
5959	SPG	2017-08-10	161.14999389648438
5960	SPG	2017-08-11	157.88999938964844
5961	SPG	2017-08-14	160.33999633789062
5962	SPG	2017-08-15	157.49000549316406
5963	SPG	2017-08-16	157.9499969482422
5964	SPG	2017-08-17	157.1999969482422
5965	SPG	2017-08-18	153.5800018310547
5966	SPG	2017-08-21	154.5800018310547
5967	SPG	2017-08-22	153.22999572753906
5968	SPG	2017-08-23	157.57000732421875
5969	SPG	2017-08-24	156.66000366210938
5970	SPG	2017-08-25	159.0399932861328
5971	SPG	2017-08-28	156.8300018310547
5972	SPG	2017-08-29	156.25
5973	SPG	2017-08-30	157.02000427246094
5974	SPG	2017-08-31	156.85000610351562
5975	SPG	2017-09-01	158.19000244140625
5976	SPG	2017-09-05	156.8800048828125
5977	SPG	2017-09-06	158.72999572753906
5978	SPG	2017-09-07	160.8000030517578
5979	SPG	2017-09-08	159.55999755859375
5980	SPG	2017-09-11	160.32000732421875
5981	SPG	2017-09-12	157.5500030517578
5982	SPG	2017-09-13	160.42999267578125
5983	SPG	2017-09-14	163.75
5984	SPG	2017-09-15	164.77000427246094
5985	SPG	2017-09-18	161.52000427246094
5986	SPG	2017-09-19	159.72999572753906
5987	SPG	2017-09-20	159.89999389648438
5988	SPG	2017-09-21	159.5800018310547
5989	SPG	2017-09-22	158.80999755859375
5990	SPG	2017-09-25	160.47999572753906
5991	SPG	2017-09-26	163.50999450683594
5992	SPG	2017-09-27	160.11000061035156
5993	SPG	2017-09-28	161.58999633789062
5994	SPG	2017-09-29	161.00999450683594
5995	SPG	2017-10-02	159.69000244140625
5996	SPG	2017-10-03	159.0399932861328
5997	SPG	2017-10-04	159.83999633789062
5998	SPG	2017-10-05	161.25999450683594
5999	SPG	2017-10-06	160.24000549316406
6000	SPG	2017-10-09	160.75999450683594
6001	SPG	2017-10-10	162.91000366210938
6002	SPG	2017-10-11	165.0800018310547
6003	SPG	2017-10-12	164.5399932861328
6004	SPG	2017-10-13	166.30999755859375
6005	SPG	2017-10-16	165.3300018310547
6006	SPG	2017-10-17	167.10000610351562
6007	SPG	2017-10-18	164.49000549316406
6008	SPG	2017-10-19	165.52000427246094
6009	SPG	2017-10-20	164.72000122070312
6010	SPG	2017-10-23	165.44000244140625
6011	SPG	2017-10-24	163.8699951171875
6012	SPG	2017-10-25	163.67999267578125
6013	SPG	2017-10-26	163.75999450683594
6014	SPG	2017-10-27	156.66000366210938
6015	SPG	2017-10-30	157.74000549316406
6016	SPG	2017-10-31	155.3300018310547
6017	SPG	2017-11-01	157.08999633789062
6018	SPG	2017-11-02	159.36000061035156
6019	SPG	2017-11-03	155.0
6020	SPG	2017-11-06	154.99000549316406
6021	SPG	2017-11-07	159.0500030517578
6022	SPG	2017-11-08	157.02999877929688
6023	SPG	2017-11-09	161.25999450683594
6024	SPG	2017-11-10	163.75
6025	SPG	2017-11-13	160.30999755859375
6026	SPG	2017-11-14	160.50999450683594
6027	SPG	2017-11-15	159.3800048828125
6028	SPG	2017-11-16	159.8699951171875
6029	SPG	2017-11-17	161.9499969482422
6030	SPG	2017-11-20	159.00999450683594
6031	SPG	2017-11-21	159.14999389648438
6032	SPG	2017-11-22	158.3300018310547
6033	SPG	2017-11-24	158.0
6034	SPG	2017-11-27	156.38999938964844
6035	SPG	2017-11-28	156.1199951171875
6036	SPG	2017-11-29	158.72999572753906
6037	SPG	2017-11-30	161.75
6038	SPG	2017-12-01	162.35000610351562
6039	SPG	2017-12-04	163.6699981689453
6040	SPG	2017-12-05	162.75
6041	SPG	2017-12-06	162.75999450683594
6042	SPG	2017-12-07	162.07000732421875
6043	SPG	2017-12-08	162.25
6044	SPG	2017-12-11	162.25999450683594
6045	SPG	2017-12-12	166.35000610351562
6046	SPG	2017-12-13	165.8300018310547
6047	SPG	2017-12-14	165.6300048828125
6048	SPG	2017-12-15	167.80999755859375
6049	SPG	2017-12-18	169.82000732421875
6050	SPG	2017-12-19	168.4199981689453
6051	SPG	2017-12-20	163.97999572753906
6052	SPG	2017-12-21	164.6999969482422
6053	SPG	2017-12-22	167.07000732421875
6054	SPG	2017-12-26	169.36000061035156
6055	SPG	2017-12-27	170.77000427246094
6056	SPG	2017-12-28	171.14999389648438
6057	SPG	2017-12-29	171.74000549316406
6058	SPG	2018-01-02	172.4199981689453
6059	SPG	2018-01-03	171.6199951171875
6060	SPG	2018-01-04	166.60000610351562
6061	SPG	2018-01-05	168.14999389648438
6062	SPG	2018-01-08	169.25
6063	SPG	2018-01-09	165.52999877929688
6064	SPG	2018-01-10	164.97999572753906
6065	SPG	2018-01-11	164.8300018310547
6066	SPG	2018-01-12	165.50999450683594
6067	SPG	2018-01-16	165.0399932861328
6068	SPG	2018-01-17	167.39999389648438
6069	SPG	2018-01-18	164.25
6070	SPG	2018-01-19	164.24000549316406
6071	SPG	2018-01-22	166.10000610351562
6072	SPG	2018-01-23	166.3300018310547
6073	SPG	2018-01-24	166.10000610351562
6074	SPG	2018-01-25	164.1999969482422
6075	SPG	2018-01-26	163.7100067138672
6076	SPG	2018-01-29	162.9199981689453
6077	SPG	2018-01-30	162.61000061035156
6078	SPG	2018-01-31	163.3699951171875
6079	SPG	2018-02-01	159.64999389648438
6080	SPG	2018-02-02	156.52000427246094
6081	SPG	2018-02-05	155.1199951171875
6082	SPG	2018-02-06	155.97999572753906
6083	SPG	2018-02-07	154.86000061035156
6084	SPG	2018-02-08	152.17999267578125
6085	SPG	2018-02-09	157.1999969482422
6086	SPG	2018-02-12	156.8000030517578
6087	SPG	2018-02-13	155.49000549316406
6088	SPG	2018-02-14	154.08999633789062
6089	SPG	2018-02-15	156.14999389648438
6090	SPG	2018-02-16	156.08999633789062
6091	SPG	2018-02-20	155.58999633789062
6092	SPG	2018-02-21	151.3000030517578
6093	SPG	2018-02-22	154.02999877929688
6094	SPG	2018-02-23	156.66000366210938
6095	SPG	2018-02-26	159.07000732421875
6096	SPG	2018-02-27	153.92999267578125
6097	SPG	2018-02-28	153.50999450683594
6098	SPG	2018-03-01	154.94000244140625
6099	SPG	2018-03-02	155.52000427246094
6100	SPG	2018-03-05	157.4600067138672
6101	SPG	2018-03-06	157.6300048828125
6102	SPG	2018-03-07	155.9199981689453
6103	SPG	2018-03-08	156.27999877929688
6104	SPG	2018-03-09	156.57000732421875
6105	SPG	2018-03-12	156.74000549316406
6106	SPG	2018-03-13	157.47000122070312
6107	SPG	2018-03-14	158.49000549316406
6108	SPG	2018-03-15	156.60000610351562
6109	SPG	2018-03-16	157.1300048828125
6110	SPG	2018-03-19	155.42999267578125
6111	SPG	2018-03-20	154.5800018310547
6112	SPG	2018-03-21	154.33999633789062
6113	SPG	2018-03-22	152.52999877929688
6114	SPG	2018-03-23	151.72999572753906
6115	SPG	2018-03-26	153.32000732421875
6116	SPG	2018-03-27	150.4600067138672
6117	SPG	2018-03-28	155.91000366210938
6118	SPG	2018-03-29	154.35000610351562
6119	SPG	2018-04-02	153.0800018310547
6120	SPG	2018-04-03	154.22999572753906
6121	SPG	2018-04-04	156.27999877929688
6122	SPG	2018-04-05	155.5500030517578
6123	SPG	2018-04-06	154.10000610351562
6124	SPG	2018-04-09	153.4199981689453
6125	SPG	2018-04-10	154.92999267578125
6126	SPG	2018-04-11	153.61000061035156
6127	SPG	2018-04-12	149.9199981689453
6128	SPG	2018-04-13	151.72999572753906
6129	SPG	2018-04-16	152.27999877929688
6130	SPG	2018-04-17	153.24000549316406
6131	SPG	2018-04-18	152.5500030517578
6132	SPG	2018-04-19	150.27999877929688
6133	SPG	2018-04-20	147.25
6134	SPG	2018-04-23	146.89999389648438
6135	SPG	2018-04-24	147.8000030517578
6136	SPG	2018-04-25	146.74000549316406
6137	SPG	2018-04-26	150.16000366210938
6138	SPG	2018-04-27	156.13999938964844
6139	SPG	2018-04-30	156.33999633789062
6140	SPG	2018-05-01	159.74000549316406
6141	SPG	2018-05-02	159.19000244140625
6142	SPG	2018-05-03	159.0399932861328
6143	SPG	2018-05-04	159.33999633789062
6144	SPG	2018-05-07	159.77000427246094
6145	SPG	2018-05-08	158.75
6146	SPG	2018-05-09	159.94000244140625
6147	SPG	2018-05-10	161.22000122070312
6148	SPG	2018-05-11	159.88999938964844
6149	SPG	2018-05-14	158.02000427246094
6150	SPG	2018-05-15	154.64999389648438
6151	SPG	2018-05-16	154.30999755859375
6152	SPG	2018-05-17	153.67999267578125
6153	SPG	2018-05-18	154.17999267578125
6154	SPG	2018-05-21	157.0399932861328
6155	SPG	2018-05-22	158.22000122070312
6156	SPG	2018-05-23	159.25999450683594
6157	SPG	2018-05-24	158.77999877929688
6158	SPG	2018-05-25	159.49000549316406
6159	SPG	2018-05-29	159.75
6160	SPG	2018-05-30	161.58999633789062
6161	SPG	2018-05-31	160.22000122070312
6162	SPG	2018-06-01	160.8000030517578
6163	SPG	2018-06-04	162.6199951171875
6164	SPG	2018-06-05	162.92999267578125
6165	SPG	2018-06-06	165.27000427246094
6166	SPG	2018-06-07	164.7899932861328
6167	SPG	2018-06-08	165.3800048828125
6168	SPG	2018-06-11	165.10000610351562
6169	SPG	2018-06-12	166.14999389648438
6170	SPG	2018-06-13	162.5
6171	SPG	2018-06-14	164.0500030517578
6172	SPG	2018-06-15	164.47999572753906
6173	SPG	2018-06-18	165.0399932861328
6174	SPG	2018-06-19	165.38999938964844
6175	SPG	2018-06-20	168.0800018310547
6176	SPG	2018-06-21	169.47999572753906
6177	SPG	2018-06-22	172.85000610351562
6178	SPG	2018-06-25	171.4600067138672
6179	SPG	2018-06-26	172.39999389648438
6180	SPG	2018-06-27	170.9199981689453
6181	SPG	2018-06-28	171.2100067138672
6182	SPG	2018-06-29	170.19000244140625
6183	SPG	2018-07-02	169.67999267578125
6184	SPG	2018-07-03	171.14999389648438
6185	SPG	2018-07-05	172.5
6186	SPG	2018-07-06	172.99000549316406
6187	SPG	2018-07-09	172.13999938964844
6188	SPG	2018-07-10	172.8300018310547
6189	SPG	2018-07-11	171.1300048828125
6190	SPG	2018-07-12	171.64999389648438
6191	SPG	2018-07-13	171.69000244140625
6192	SPG	2018-07-16	170.66000366210938
6193	SPG	2018-07-17	170.47999572753906
6194	SPG	2018-07-18	170.72000122070312
6195	SPG	2018-07-19	173.9600067138672
6196	SPG	2018-07-20	170.5
6197	SPG	2018-07-23	170.3800048828125
6198	SPG	2018-07-24	169.8000030517578
6199	SPG	2018-07-25	171.1300048828125
6200	SPG	2018-07-26	170.9199981689453
6201	SPG	2018-07-27	168.5800018310547
6202	SPG	2018-07-30	171.86000061035156
6203	SPG	2018-07-31	176.2100067138672
6204	SPG	2018-08-01	177.75
6205	SPG	2018-08-02	176.25999450683594
6206	SPG	2018-08-03	178.27000427246094
6207	SPG	2018-08-06	177.08999633789062
6208	SPG	2018-08-07	176.47999572753906
6209	SPG	2018-08-08	176.27999877929688
6210	SPG	2018-08-09	176.6999969482422
6211	SPG	2018-08-10	174.3800048828125
6212	SPG	2018-08-13	174.7899932861328
6213	SPG	2018-08-14	175.58999633789062
6214	SPG	2018-08-15	177.13999938964844
6215	SPG	2018-08-16	176.7899932861328
6216	SPG	2018-08-17	178.47999572753906
6217	SPG	2018-08-20	181.3699951171875
6218	SPG	2018-08-21	180.2100067138672
6219	SPG	2018-08-22	179.3800048828125
6220	SPG	2018-08-23	180.42999267578125
6221	SPG	2018-08-24	180.9199981689453
6222	SPG	2018-08-27	180.07000732421875
6223	SPG	2018-08-28	182.44000244140625
6224	SPG	2018-08-29	181.55999755859375
6225	SPG	2018-08-30	181.4499969482422
6226	SPG	2018-08-31	183.02999877929688
6227	SPG	2018-09-04	181.8300018310547
6228	SPG	2018-09-05	182.41000366210938
6229	SPG	2018-09-06	184.52000427246094
6230	SPG	2018-09-07	181.69000244140625
6231	SPG	2018-09-10	182.08999633789062
6232	SPG	2018-09-11	184.3000030517578
6233	SPG	2018-09-12	184.94000244140625
6234	SPG	2018-09-13	185.22999572753906
6235	SPG	2018-09-14	182.5
6236	SPG	2018-09-17	183.4600067138672
6237	SPG	2018-09-18	181.4199981689453
6238	SPG	2018-09-19	179.80999755859375
6239	SPG	2018-09-20	180.11000061035156
6240	SPG	2018-09-21	180.47999572753906
6241	SPG	2018-09-24	176.6699981689453
6242	SPG	2018-09-25	176.99000549316406
6243	SPG	2018-09-26	175.30999755859375
6244	SPG	2018-09-27	175.47000122070312
6245	SPG	2018-09-28	176.75
6246	SPG	2018-10-01	176.63999938964844
6247	SPG	2018-10-02	176.0500030517578
6248	SPG	2018-10-03	173.10000610351562
6249	SPG	2018-10-04	169.0800018310547
6250	SPG	2018-10-05	171.27999877929688
6251	SPG	2018-10-08	174.91000366210938
6252	SPG	2018-10-09	175.10000610351562
6253	SPG	2018-10-10	172.6199951171875
6254	SPG	2018-10-11	170.39999389648438
6255	SPG	2018-10-12	171.17999267578125
6256	SPG	2018-10-15	171.02000427246094
6257	SPG	2018-10-16	174.08999633789062
6258	SPG	2018-10-17	172.75
6259	SPG	2018-10-18	173.11000061035156
6260	SPG	2018-10-19	174.77000427246094
6261	SPG	2018-10-22	171.8800048828125
6262	SPG	2018-10-23	172.69000244140625
6263	SPG	2018-10-24	174.00999450683594
6264	SPG	2018-10-25	180.82000732421875
6265	SPG	2018-10-26	179.75999450683594
6266	SPG	2018-10-29	180.86000061035156
6267	SPG	2018-10-30	187.75
6268	SPG	2018-10-31	183.52000427246094
6269	SPG	2018-11-01	181.63999938964844
6270	SPG	2018-11-02	180.41000366210938
6271	SPG	2018-11-05	183.14999389648438
6272	SPG	2018-11-06	183.6300048828125
6273	SPG	2018-11-07	187.27000427246094
6274	SPG	2018-11-08	187.2899932861328
6275	SPG	2018-11-09	188.69000244140625
6276	SPG	2018-11-12	187.9199981689453
6277	SPG	2018-11-13	188.86000061035156
6278	SPG	2018-11-14	187.39999389648438
6279	SPG	2018-11-15	182.4199981689453
6280	SPG	2018-11-16	185.07000732421875
6281	SPG	2018-11-19	186.82000732421875
6282	SPG	2018-11-20	183.1699981689453
6283	SPG	2018-11-21	183.02000427246094
6284	SPG	2018-11-23	182.42999267578125
6285	SPG	2018-11-26	180.72999572753906
6286	SPG	2018-11-27	181.72999572753906
6287	SPG	2018-11-28	184.3000030517578
6288	SPG	2018-11-29	184.60000610351562
6289	SPG	2018-11-30	185.69000244140625
6290	SPG	2018-12-03	186.9499969482422
6291	SPG	2018-12-04	185.02999877929688
6292	SPG	2018-12-06	190.58999633789062
6293	SPG	2018-12-07	188.4199981689453
6294	SPG	2018-12-10	186.10000610351562
6295	SPG	2018-12-11	187.4499969482422
6296	SPG	2018-12-12	182.5
6297	SPG	2018-12-13	184.05999755859375
6298	SPG	2018-12-14	182.66000366210938
6299	SPG	2018-12-17	174.97999572753906
6300	SPG	2018-12-18	175.0
6301	SPG	2018-12-19	171.9499969482422
6302	SPG	2018-12-20	168.07000732421875
6303	SPG	2018-12-21	164.8800048828125
6304	SPG	2018-12-24	160.66000366210938
6305	SPG	2018-12-26	166.66000366210938
6306	SPG	2018-12-27	167.3300018310547
6307	SPG	2018-12-28	168.10000610351562
6308	SPG	2018-12-31	167.99000549316406
6309	SPG	2019-01-02	165.00999450683594
6310	SPG	2019-01-03	164.8699951171875
6311	SPG	2019-01-04	167.3800048828125
6312	SPG	2019-01-07	169.13999938964844
6313	SPG	2019-01-08	173.17999267578125
6314	SPG	2019-01-09	173.4199981689453
6315	SPG	2019-01-10	173.35000610351562
6316	SPG	2019-01-11	172.35000610351562
6317	SPG	2019-01-14	170.74000549316406
6318	SPG	2019-01-15	171.22999572753906
6319	SPG	2019-01-16	172.88999938964844
6320	SPG	2019-01-17	173.27000427246094
6321	SPG	2019-01-18	173.9600067138672
6322	SPG	2019-01-22	173.25999450683594
6323	SPG	2019-01-23	174.1699981689453
6324	SPG	2019-01-24	175.27000427246094
6325	SPG	2019-01-25	177.11000061035156
6326	SPG	2019-01-28	178.5
6327	SPG	2019-01-29	179.1999969482422
6328	SPG	2019-01-30	181.25
6329	SPG	2019-01-31	182.1199951171875
6330	SPG	2019-02-01	179.2100067138672
6331	SPG	2019-02-04	181.8699951171875
6332	SPG	2019-02-05	184.0
6333	SPG	2019-02-06	183.85000610351562
6334	SPG	2019-02-07	185.85000610351562
6335	SPG	2019-02-08	184.10000610351562
6336	SPG	2019-02-11	185.3000030517578
6337	SPG	2019-02-12	184.60000610351562
6338	SPG	2019-02-13	184.0
6339	SPG	2019-02-14	183.75999450683594
6340	SPG	2019-02-15	183.36000061035156
6341	SPG	2019-02-19	182.22999572753906
6342	SPG	2019-02-20	179.22000122070312
6343	SPG	2019-02-21	182.14999389648438
6344	SPG	2019-02-22	183.6300048828125
6345	SPG	2019-02-25	183.3000030517578
6346	SPG	2019-02-26	183.27999877929688
6347	SPG	2019-02-27	181.24000549316406
6348	SPG	2019-02-28	181.16000366210938
6349	SPG	2019-03-01	175.57000732421875
6350	SPG	2019-03-04	175.30999755859375
6351	SPG	2019-03-05	176.39999389648438
6352	SPG	2019-03-06	176.3800048828125
6353	SPG	2019-03-07	175.38999938964844
6354	SPG	2019-03-08	174.22000122070312
6355	SPG	2019-03-11	175.8800048828125
6356	SPG	2019-03-12	177.9199981689453
6357	SPG	2019-03-13	178.13999938964844
6358	SPG	2019-03-14	179.7899932861328
6359	SPG	2019-03-15	176.08999633789062
6360	SPG	2019-03-18	174.3300018310547
6361	SPG	2019-03-19	173.39999389648438
6362	SPG	2019-03-20	173.94000244140625
6363	SPG	2019-03-21	178.17999267578125
6364	SPG	2019-03-22	177.60000610351562
6365	SPG	2019-03-25	177.97999572753906
6366	SPG	2019-03-26	181.24000549316406
6367	SPG	2019-03-27	181.11000061035156
6368	SPG	2019-03-28	183.36000061035156
6369	SPG	2019-03-29	182.2100067138672
6370	SPG	2019-04-01	182.92999267578125
6371	SPG	2019-04-02	183.2899932861328
6372	SPG	2019-04-03	182.97000122070312
6373	SPG	2019-04-04	183.85000610351562
6374	SPG	2019-04-05	184.8000030517578
6375	SPG	2019-04-08	183.47000122070312
6376	SPG	2019-04-09	182.57000732421875
6377	SPG	2019-04-10	184.92999267578125
6378	SPG	2019-04-11	184.2100067138672
6379	SPG	2019-04-12	185.52000427246094
6380	SPG	2019-04-15	184.5
6381	SPG	2019-04-16	177.0800018310547
6382	SPG	2019-04-17	177.44000244140625
6383	SPG	2019-04-18	178.05999755859375
6384	SPG	2019-04-22	173.7100067138672
6385	SPG	2019-04-23	176.61000061035156
6386	SPG	2019-04-24	178.14999389648438
6387	SPG	2019-04-25	177.85000610351562
6388	SPG	2019-04-26	178.61000061035156
6389	SPG	2019-04-29	175.75
6390	SPG	2019-04-30	173.6999969482422
6391	SPG	2019-05-01	177.75
6392	SPG	2019-05-02	177.8000030517578
6393	SPG	2019-05-03	179.41000366210938
6394	SPG	2019-05-06	178.11000061035156
6395	SPG	2019-05-07	174.02999877929688
6396	SPG	2019-05-08	172.83999633789062
6397	SPG	2019-05-09	173.77000427246094
6398	SPG	2019-05-10	175.2100067138672
6399	SPG	2019-05-13	175.0
6400	SPG	2019-05-14	176.25
6401	SPG	2019-05-15	177.0
6402	SPG	2019-05-16	175.30999755859375
6403	SPG	2019-05-17	174.4600067138672
6404	SPG	2019-05-20	170.55999755859375
6405	SPG	2019-05-21	172.8000030517578
6406	SPG	2019-05-22	171.67999267578125
6407	SPG	2019-05-23	171.47999572753906
6408	SPG	2019-05-24	171.3300018310547
6409	SPG	2019-05-28	168.08999633789062
6410	SPG	2019-05-29	163.9600067138672
6411	SPG	2019-05-30	163.0500030517578
6412	SPG	2019-05-31	162.08999633789062
6413	SPG	2019-06-03	161.6699981689453
6414	SPG	2019-06-04	162.11000061035156
6415	SPG	2019-06-05	164.9499969482422
6416	SPG	2019-06-06	163.6300048828125
6417	SPG	2019-06-07	163.38999938964844
6418	SPG	2019-06-10	161.38999938964844
6419	SPG	2019-06-11	162.6699981689453
6420	SPG	2019-06-12	162.5500030517578
6421	SPG	2019-06-13	163.82000732421875
6422	SPG	2019-06-14	162.9199981689453
6423	SPG	2019-06-17	166.5399932861328
6424	SPG	2019-06-18	166.1300048828125
6425	SPG	2019-06-19	165.27000427246094
6426	SPG	2019-06-20	164.85000610351562
6427	SPG	2019-06-21	164.08999633789062
6428	SPG	2019-06-24	162.02999877929688
6429	SPG	2019-06-25	161.49000549316406
6430	SPG	2019-06-26	159.27000427246094
6431	SPG	2019-06-27	159.92999267578125
6432	SPG	2019-06-28	159.75999450683594
6433	SPG	2019-07-01	158.63999938964844
6434	SPG	2019-07-02	161.9499969482422
6435	SPG	2019-07-03	165.02999877929688
6436	SPG	2019-07-05	162.9600067138672
6437	SPG	2019-07-08	164.27999877929688
6438	SPG	2019-07-09	164.52999877929688
6439	SPG	2019-07-10	163.8800048828125
6440	SPG	2019-07-11	162.5500030517578
6441	SPG	2019-07-12	162.25999450683594
6442	SPG	2019-07-15	162.60000610351562
6443	SPG	2019-07-16	162.02000427246094
6444	SPG	2019-07-17	160.13999938964844
6445	SPG	2019-07-18	159.38999938964844
6446	SPG	2019-07-19	156.44000244140625
6447	SPG	2019-07-22	155.1300048828125
6448	SPG	2019-07-23	158.25
6449	SPG	2019-07-24	159.1699981689453
6450	SPG	2019-07-25	158.32000732421875
6451	SPG	2019-07-26	158.3300018310547
6452	SPG	2019-07-29	159.63999938964844
6453	SPG	2019-07-30	160.2100067138672
6454	SPG	2019-07-31	162.1999969482422
6455	SPG	2019-08-01	157.47999572753906
6456	SPG	2019-08-02	159.25
6457	SPG	2019-08-05	154.75
6458	SPG	2019-08-06	153.4600067138672
6459	SPG	2019-08-07	153.52000427246094
6460	SPG	2019-08-08	155.14999389648438
6461	SPG	2019-08-09	154.9499969482422
6462	SPG	2019-08-12	153.0399932861328
6463	SPG	2019-08-13	155.36000061035156
6464	SPG	2019-08-14	152.1199951171875
6465	SPG	2019-08-15	147.88999938964844
6466	SPG	2019-08-16	148.61000061035156
6467	SPG	2019-08-19	149.9600067138672
6468	SPG	2019-08-20	147.52000427246094
6469	SPG	2019-08-21	147.3800048828125
6470	SPG	2019-08-22	148.6999969482422
6471	SPG	2019-08-23	146.02999877929688
6472	SPG	2019-08-26	146.97999572753906
6473	SPG	2019-08-27	145.47000122070312
6474	SPG	2019-08-28	146.5399932861328
6475	SPG	2019-08-29	148.22000122070312
6476	SPG	2019-08-30	148.94000244140625
6477	SPG	2019-09-03	149.50999450683594
6478	SPG	2019-09-04	150.14999389648438
6479	SPG	2019-09-05	150.05999755859375
6480	SPG	2019-09-06	151.25
6481	SPG	2019-09-09	158.2100067138672
6482	SPG	2019-09-10	161.22000122070312
6483	SPG	2019-09-11	157.8699951171875
6484	SPG	2019-09-12	155.27000427246094
6485	SPG	2019-09-13	153.92999267578125
6486	SPG	2019-09-16	154.38999938964844
6487	SPG	2019-09-17	154.1699981689453
6488	SPG	2019-09-18	155.82000732421875
6489	SPG	2019-09-19	154.6199951171875
6490	SPG	2019-09-20	155.0399932861328
6491	SPG	2019-09-23	154.9499969482422
6492	SPG	2019-09-24	154.0
6493	SPG	2019-09-25	153.75999450683594
6494	SPG	2019-09-26	155.6199951171875
6495	SPG	2019-09-27	157.9600067138672
6496	SPG	2019-09-30	155.64999389648438
6497	SPG	2019-10-01	152.36000061035156
6498	SPG	2019-10-02	149.1699981689453
6499	SPG	2019-10-03	147.5
6500	SPG	2019-10-04	148.0
6501	SPG	2019-10-07	148.22000122070312
6502	SPG	2019-10-08	145.8699951171875
6503	SPG	2019-10-09	145.97999572753906
6504	SPG	2019-10-10	147.19000244140625
6505	SPG	2019-10-11	148.60000610351562
6506	SPG	2019-10-14	148.64999389648438
6507	SPG	2019-10-15	148.88999938964844
6508	SPG	2019-10-16	148.72000122070312
6509	SPG	2019-10-17	148.80999755859375
6510	SPG	2019-10-18	149.9199981689453
6511	SPG	2019-10-21	153.1699981689453
6512	SPG	2019-10-22	154.50999450683594
6513	SPG	2019-10-23	154.69000244140625
6514	SPG	2019-10-24	154.44000244140625
6515	SPG	2019-10-25	155.55999755859375
6516	SPG	2019-10-28	153.83999633789062
6517	SPG	2019-10-29	152.8699951171875
6518	SPG	2019-10-30	151.17999267578125
6519	SPG	2019-10-31	150.67999267578125
6520	SPG	2019-11-01	154.10000610351562
6521	SPG	2019-11-04	158.05999755859375
6522	SPG	2019-11-05	156.41000366210938
6523	SPG	2019-11-06	155.0800018310547
6524	SPG	2019-11-07	155.97000122070312
6525	SPG	2019-11-08	154.49000549316406
6526	SPG	2019-11-11	155.4199981689453
6527	SPG	2019-11-12	153.60000610351562
6528	SPG	2019-11-13	154.33999633789062
6529	SPG	2019-11-14	153.57000732421875
6530	SPG	2019-11-15	154.0
6531	SPG	2019-11-18	153.7100067138672
6532	SPG	2019-11-19	150.83999633789062
6533	SPG	2019-11-20	148.22999572753906
6534	SPG	2019-11-21	146.50999450683594
6535	SPG	2019-11-22	147.6999969482422
6536	SPG	2019-11-25	149.24000549316406
6537	SPG	2019-11-26	150.74000549316406
6538	SPG	2019-11-27	151.22000122070312
6539	SPG	2019-11-29	151.2100067138672
6540	SPG	2019-12-02	148.86000061035156
6541	SPG	2019-12-03	148.1199951171875
6542	SPG	2019-12-04	149.13999938964844
6543	SPG	2019-12-05	148.5
6544	SPG	2019-12-06	148.24000549316406
6545	SPG	2019-12-09	149.7899932861328
6546	SPG	2019-12-10	149.0399932861328
6547	SPG	2019-12-11	145.39999389648438
6548	SPG	2019-12-12	144.00999450683594
6549	SPG	2019-12-13	144.35000610351562
6550	SPG	2019-12-16	145.5800018310547
6551	SPG	2019-12-17	144.66000366210938
6552	SPG	2019-12-18	144.35000610351562
6553	SPG	2019-12-19	145.35000610351562
6554	SPG	2019-12-20	145.49000549316406
6555	SPG	2019-12-23	144.97000122070312
6556	SPG	2019-12-24	145.77000427246094
6557	SPG	2019-12-26	146.6199951171875
6558	SPG	2019-12-27	147.58999633789062
6559	SPG	2019-12-30	147.58999633789062
6560	SPG	2019-12-31	148.9600067138672
6561	SPG	2020-01-02	145.08999633789062
6562	SPG	2020-01-03	145.35000610351562
6563	SPG	2020-01-06	146.11000061035156
6564	SPG	2020-01-07	144.4499969482422
6565	SPG	2020-01-08	145.39999389648438
6566	SPG	2020-01-09	144.22999572753906
6567	SPG	2020-01-10	144.7899932861328
6568	SPG	2020-01-13	145.2899932861328
6569	SPG	2020-01-14	147.1300048828125
6570	SPG	2020-01-15	147.10000610351562
6571	SPG	2020-01-16	148.5399932861328
6572	SPG	2020-01-17	147.77000427246094
6573	SPG	2020-01-21	149.11000061035156
6574	SPG	2020-01-22	146.00999450683594
6575	SPG	2020-01-23	147.25
6576	SPG	2020-01-24	144.82000732421875
6577	SPG	2020-01-27	141.6300048828125
6578	SPG	2020-01-28	139.99000549316406
6579	SPG	2020-01-29	140.02999877929688
6580	SPG	2020-01-30	136.4499969482422
6581	SPG	2020-01-31	133.14999389648438
6582	SPG	2020-02-03	132.8000030517578
6583	SPG	2020-02-04	137.2899932861328
6584	SPG	2020-02-05	140.47000122070312
6585	SPG	2020-02-06	140.86000061035156
6586	SPG	2020-02-07	141.02000427246094
6587	SPG	2020-02-10	143.05999755859375
6588	SPG	2020-02-11	142.0800018310547
6589	SPG	2020-02-12	139.1699981689453
6590	SPG	2020-02-13	138.66000366210938
6591	SPG	2020-02-14	138.9199981689453
6592	SPG	2020-02-18	139.1699981689453
6593	SPG	2020-02-19	137.00999450683594
6594	SPG	2020-02-20	140.52999877929688
6595	SPG	2020-02-21	142.25
6596	SPG	2020-02-24	140.77999877929688
6597	SPG	2020-02-25	135.27999877929688
6598	SPG	2020-02-26	132.22999572753906
6599	SPG	2020-02-27	125.80000305175781
6600	SPG	2020-02-28	123.08000183105469
6601	SPG	2020-03-02	127.22000122070312
6602	SPG	2020-03-03	122.47000122070312
6603	SPG	2020-03-04	123.48999786376953
6604	SPG	2020-03-05	119.9000015258789
6605	SPG	2020-03-06	119.05999755859375
6606	SPG	2020-03-09	103.04000091552734
6607	SPG	2020-03-10	111.44000244140625
6608	SPG	2020-03-11	101.5
6609	SPG	2020-03-12	83.48999786376953
6610	SPG	2020-03-13	89.7699966430664
6611	SPG	2020-03-16	65.79000091552734
6612	SPG	2020-03-17	58.86000061035156
6613	SPG	2020-03-18	44.91999816894531
6614	SPG	2020-03-19	55.7400016784668
6615	SPG	2020-03-20	48.13999938964844
6616	SPG	2020-03-23	50.15999984741211
6617	SPG	2020-03-24	54.72999954223633
6618	SPG	2020-03-25	62.34000015258789
6619	SPG	2020-03-26	62.099998474121094
6620	SPG	2020-03-27	58.16999816894531
6621	SPG	2020-03-30	56.27000045776367
6622	SPG	2020-03-31	54.86000061035156
6623	SPG	2020-04-01	47.040000915527344
6624	SPG	2020-04-02	44.0099983215332
6625	SPG	2020-04-03	46.720001220703125
6626	SPG	2020-04-06	54.060001373291016
6627	SPG	2020-04-07	60.880001068115234
6628	SPG	2020-04-08	62.90999984741211
6629	SPG	2020-04-09	68.16999816894531
6630	SPG	2020-04-13	65.30000305175781
6631	SPG	2020-04-14	67.75
6632	SPG	2020-04-15	61.220001220703125
6633	SPG	2020-04-16	53.099998474121094
6634	SPG	2020-04-17	56.119998931884766
6635	SPG	2020-04-20	53.83000183105469
6636	SPG	2020-04-21	53.560001373291016
6637	SPG	2020-04-22	52.459999084472656
6638	SPG	2020-04-23	53.150001525878906
6639	SPG	2020-04-24	51.4900016784668
6640	SPG	2020-04-27	57.189998626708984
6641	SPG	2020-04-28	63.33000183105469
6642	SPG	2020-04-29	68.80000305175781
6643	SPG	2020-04-30	66.7699966430664
6644	SPG	2020-05-01	63.20000076293945
6645	SPG	2020-05-04	63.0099983215332
6646	SPG	2020-05-05	60.54999923706055
6647	SPG	2020-05-06	55.7400016784668
6648	SPG	2020-05-07	57.0
6649	SPG	2020-05-08	58.02000045776367
6650	SPG	2020-05-11	55.08000183105469
6651	SPG	2020-05-12	54.540000915527344
6652	SPG	2020-05-13	51.16999816894531
6653	SPG	2020-05-14	51.54999923706055
6654	SPG	2020-05-15	51.31999969482422
6655	SPG	2020-05-18	56.90999984741211
6656	SPG	2020-05-19	56.869998931884766
6657	SPG	2020-05-20	55.66999816894531
6658	SPG	2020-05-21	56.0
6659	SPG	2020-05-22	54.59000015258789
6660	SPG	2020-05-26	59.25
6661	SPG	2020-05-27	63.189998626708984
6662	SPG	2020-05-28	59.75
6663	SPG	2020-05-29	57.70000076293945
6664	SPG	2020-06-01	61.599998474121094
6665	SPG	2020-06-02	63.45000076293945
6666	SPG	2020-06-03	72.87999725341797
6667	SPG	2020-06-04	76.7300033569336
6668	SPG	2020-06-05	88.5999984741211
6669	SPG	2020-06-08	95.5
6670	SPG	2020-06-09	86.47000122070312
6671	SPG	2020-06-10	83.01000213623047
6672	SPG	2020-06-11	71.91999816894531
6673	SPG	2020-06-12	75.9800033569336
6674	SPG	2020-06-15	74.38999938964844
6675	SPG	2020-06-16	75.5199966430664
6676	SPG	2020-06-17	71.66999816894531
6677	SPG	2020-06-18	70.95999908447266
6678	SPG	2020-06-19	67.12000274658203
6679	SPG	2020-06-22	68.55000305175781
6680	SPG	2020-06-23	70.12999725341797
6681	SPG	2020-06-24	65.11000061035156
6682	SPG	2020-06-25	64.94000244140625
6683	SPG	2020-06-26	61.900001525878906
6684	SPG	2020-06-29	68.12999725341797
6685	SPG	2020-06-30	68.37999725341797
6686	SPG	2020-07-01	69.80999755859375
6687	SPG	2020-07-02	68.80999755859375
6688	SPG	2020-07-06	68.93000030517578
6689	SPG	2020-07-07	65.93000030517578
6690	SPG	2020-07-08	65.70999908447266
6691	SPG	2020-07-09	61.02000045776367
6692	SPG	2020-07-10	63.97999954223633
6693	SPG	2020-07-13	63.689998626708984
6694	SPG	2020-07-14	61.93000030517578
6695	SPG	2020-07-15	66.58999633789062
6696	SPG	2020-07-16	62.900001525878906
6697	SPG	2020-07-17	62.400001525878906
6698	SPG	2020-07-20	60.41999816894531
6699	SPG	2020-07-21	60.95000076293945
6700	SPG	2020-07-22	62.029998779296875
6701	SPG	2020-07-23	61.79999923706055
6702	SPG	2020-07-24	60.56999969482422
6703	SPG	2020-07-27	61.959999084472656
6704	SPG	2020-07-28	64.13999938964844
6705	SPG	2020-07-29	65.58999633789062
6706	SPG	2020-07-30	63.619998931884766
6707	SPG	2020-07-31	62.349998474121094
6708	SPG	2020-08-03	61.029998779296875
6709	SPG	2020-08-04	62.9900016784668
6710	SPG	2020-08-05	62.5
6711	SPG	2020-08-06	61.20000076293945
6712	SPG	2020-08-07	62.189998626708984
6713	SPG	2020-08-10	65.47000122070312
6714	SPG	2020-08-11	67.1500015258789
6715	SPG	2020-08-12	67.83000183105469
6716	SPG	2020-08-13	66.0199966430664
6717	SPG	2020-08-14	68.18000030517578
6718	SPG	2020-08-17	68.18000030517578
6719	SPG	2020-08-18	65.12999725341797
6720	SPG	2020-08-19	63.880001068115234
6721	SPG	2020-08-20	64.87000274658203
6722	SPG	2020-08-21	64.5199966430664
6723	SPG	2020-08-24	68.5
6724	SPG	2020-08-25	68.6500015258789
6725	SPG	2020-08-26	66.30999755859375
6726	SPG	2020-08-27	67.56999969482422
6727	SPG	2020-08-28	69.83999633789062
6728	SPG	2020-08-31	67.8499984741211
6729	SPG	2020-09-01	67.19999694824219
6730	SPG	2020-09-02	67.83999633789062
6731	SPG	2020-09-03	68.0
6732	SPG	2020-09-04	70.23999786376953
6733	SPG	2020-09-08	70.05000305175781
6734	SPG	2020-09-09	68.86000061035156
6735	SPG	2020-09-10	66.19000244140625
6736	SPG	2020-09-11	64.1500015258789
6737	SPG	2020-09-14	67.80000305175781
6738	SPG	2020-09-15	71.06999969482422
6739	SPG	2020-09-16	74.12000274658203
6740	SPG	2020-09-17	71.87999725341797
6741	SPG	2020-09-18	69.83000183105469
6742	SPG	2020-09-21	64.87000274658203
6743	SPG	2020-09-22	65.11000061035156
6744	SPG	2020-09-23	62.88999938964844
6745	SPG	2020-09-24	62.83000183105469
6746	SPG	2020-09-25	63.58000183105469
6747	SPG	2020-09-28	65.79000091552734
6748	SPG	2020-09-29	63.9900016784668
6749	SPG	2020-09-30	64.68000030517578
6750	SPG	2020-10-01	66.52999877929688
6751	SPG	2020-10-02	68.19999694824219
6752	SPG	2020-10-05	68.76000213623047
6753	SPG	2020-10-06	69.9800033569336
6754	SPG	2020-10-07	71.02999877929688
6755	SPG	2020-10-08	70.06999969482422
6756	SPG	2020-10-09	67.72000122070312
6757	SPG	2020-10-12	68.0199966430664
6758	SPG	2020-10-13	65.81999969482422
6759	SPG	2020-10-14	65.72000122070312
6760	SPG	2020-10-15	65.12000274658203
6761	SPG	2020-10-16	64.81999969482422
6762	SPG	2020-10-19	63.90999984741211
6763	SPG	2020-10-20	64.45999908447266
6764	SPG	2020-10-21	64.20999908447266
6765	SPG	2020-10-22	66.3499984741211
6766	SPG	2020-10-23	66.87999725341797
6767	SPG	2020-10-26	64.68000030517578
6768	SPG	2020-10-27	61.97999954223633
6769	SPG	2020-10-28	60.7599983215332
6770	SPG	2020-10-29	63.40999984741211
6771	SPG	2020-10-30	62.810001373291016
6772	SPG	2020-11-02	64.70999908447266
6773	SPG	2020-11-03	64.98999786376953
6774	SPG	2020-11-04	62.279998779296875
6775	SPG	2020-11-05	63.470001220703125
6776	SPG	2020-11-06	61.86000061035156
6777	SPG	2020-11-09	79.0999984741211
6778	SPG	2020-11-10	78.83999633789062
6779	SPG	2020-11-11	73.41000366210938
6780	SPG	2020-11-12	69.13999938964844
6781	SPG	2020-11-13	74.69999694824219
6782	SPG	2020-11-16	78.95999908447266
6783	SPG	2020-11-17	78.95999908447266
6784	SPG	2020-11-18	76.61000061035156
6785	SPG	2020-11-19	80.62999725341797
6786	SPG	2020-11-20	81.12000274658203
6787	SPG	2020-11-23	85.41000366210938
6788	SPG	2020-11-24	88.79000091552734
6789	SPG	2020-11-25	87.19000244140625
6790	SPG	2020-11-27	85.55000305175781
6791	SPG	2020-11-30	82.56999969482422
6792	SPG	2020-12-01	84.98999786376953
6793	SPG	2020-12-02	87.25
6794	SPG	2020-12-03	89.62999725341797
6795	SPG	2020-12-04	93.91000366210938
6796	SPG	2020-12-07	89.37000274658203
6797	SPG	2020-12-08	90.11000061035156
6798	SPG	2020-12-09	90.83999633789062
6799	SPG	2020-12-10	90.44000244140625
6800	SPG	2020-12-11	87.9000015258789
6801	SPG	2020-12-14	87.31999969482422
6802	SPG	2020-12-15	89.73999786376953
6803	SPG	2020-12-16	88.27999877929688
6804	SPG	2020-12-17	89.02999877929688
6805	SPG	2020-12-18	85.43000030517578
6806	SPG	2020-12-21	83.6500015258789
6807	SPG	2020-12-22	83.72000122070312
6808	SPG	2020-12-23	83.6500015258789
6809	SPG	2020-12-24	84.37000274658203
6810	SPG	2020-12-28	85.4800033569336
6811	SPG	2020-12-29	83.29000091552734
6812	SPG	2020-12-30	83.97000122070312
6813	SPG	2020-12-31	85.27999877929688
6814	SPG	2021-01-04	82.80999755859375
6815	SPG	2021-01-05	83.16999816894531
6816	SPG	2021-01-06	85.06999969482422
6817	SPG	2021-01-07	85.12999725341797
6818	SPG	2021-01-08	86.48999786376953
6819	SPG	2021-01-11	83.13999938964844
6820	SPG	2021-01-12	85.43000030517578
6821	SPG	2021-01-13	88.87000274658203
6822	SPG	2021-01-14	94.94999694824219
6823	SPG	2021-01-15	93.0
6824	SPG	2021-01-19	92.66999816894531
6825	SPG	2021-01-20	95.29000091552734
6826	SPG	2021-01-21	94.51000213623047
6827	SPG	2021-01-22	95.48999786376953
6828	SPG	2021-01-25	97.4800033569336
6829	SPG	2021-01-26	99.05000305175781
6830	SPG	2021-01-27	96.63999938964844
6831	SPG	2021-01-28	97.51000213623047
6832	SPG	2021-01-29	92.93000030517578
6833	SPG	2021-02-01	92.94000244140625
6834	SPG	2021-02-02	92.45999908447266
6835	SPG	2021-02-03	93.37999725341797
6836	SPG	2021-02-04	95.16000366210938
6837	SPG	2021-02-05	96.75
6838	SPG	2021-02-08	98.94000244140625
6839	SPG	2021-02-09	102.55000305175781
6840	SPG	2021-02-10	106.22000122070312
6841	SPG	2021-02-11	109.2699966430664
6842	SPG	2021-02-12	109.26000213623047
6843	SPG	2021-02-16	109.9800033569336
6844	SPG	2021-02-17	108.2300033569336
6845	SPG	2021-02-18	106.5199966430664
6846	SPG	2021-02-19	109.43000030517578
6847	SPG	2021-02-22	112.7699966430664
6848	SPG	2021-02-23	115.12000274658203
6849	SPG	2021-02-24	119.0
6850	SPG	2021-02-25	114.81999969482422
6851	SPG	2021-02-26	112.91999816894531
6852	SPG	2021-03-01	113.91999816894531
6853	SPG	2021-03-02	111.68000030517578
6854	SPG	2021-03-03	113.98999786376953
6855	SPG	2021-03-04	110.11000061035156
6856	SPG	2021-03-05	111.16999816894531
6857	SPG	2021-03-08	111.69999694824219
6858	SPG	2021-03-09	111.0
6859	SPG	2021-03-10	114.30999755859375
6860	SPG	2021-03-11	115.83999633789062
6861	SPG	2021-03-12	117.8499984741211
6862	SPG	2021-03-15	121.01000213623047
6863	SPG	2021-03-16	117.19000244140625
6864	SPG	2021-03-17	118.23999786376953
6865	SPG	2021-03-18	116.81999969482422
6866	SPG	2021-03-19	116.69000244140625
6867	SPG	2021-03-22	115.25
6868	SPG	2021-03-23	110.41000366210938
6869	SPG	2021-03-24	109.4000015258789
6870	SPG	2021-03-25	113.63999938964844
6871	SPG	2021-03-26	114.66999816894531
6872	SPG	2021-03-29	113.80999755859375
6873	SPG	2021-03-30	115.38999938964844
6874	SPG	2021-03-31	113.7699966430664
6875	SPG	2021-04-01	115.19999694824219
6876	SPG	2021-04-05	115.05000305175781
6877	SPG	2021-04-06	116.48999786376953
6878	SPG	2021-04-07	117.01000213623047
6879	SPG	2021-04-08	114.33000183105469
6880	SPG	2021-04-09	115.91000366210938
6881	SPG	2021-04-12	114.73999786376953
6882	SPG	2021-04-13	113.37999725341797
6883	SPG	2021-04-14	113.76000213623047
6884	SPG	2021-04-15	114.56999969482422
6885	SPG	2021-04-16	117.12000274658203
6886	SPG	2021-04-19	116.55999755859375
6887	SPG	2021-04-20	114.26000213623047
6888	SPG	2021-04-21	117.62999725341797
6889	SPG	2021-04-22	115.6500015258789
6890	SPG	2021-04-23	116.91999816894531
6891	SPG	2021-04-26	120.16999816894531
6892	SPG	2021-04-27	122.36000061035156
6893	SPG	2021-04-28	123.0999984741211
6894	SPG	2021-04-29	123.33000183105469
6895	SPG	2021-04-30	121.73999786376953
6896	SPG	2021-05-03	123.19999694824219
6897	SPG	2021-05-04	121.36000061035156
6898	SPG	2021-05-05	120.91999816894531
6899	SPG	2021-05-06	122.91999816894531
6900	SPG	2021-05-07	124.94000244140625
6901	SPG	2021-05-10	126.75
6902	SPG	2021-05-11	122.63999938964844
6903	SPG	2021-05-12	117.62000274658203
6904	SPG	2021-05-13	117.98999786376953
6905	SPG	2021-05-14	122.18000030517578
6906	SPG	2021-05-17	122.23999786376953
6907	SPG	2021-05-18	122.56999969482422
6908	SPG	2021-05-19	122.2699966430664
6909	SPG	2021-05-20	122.56999969482422
6910	SPG	2021-05-21	122.37999725341797
6911	SPG	2021-05-24	124.63999938964844
6912	SPG	2021-05-25	124.4000015258789
6913	SPG	2021-05-26	126.69999694824219
6914	SPG	2021-05-27	128.2899932861328
6915	SPG	2021-05-28	128.49000549316406
6916	SPG	2021-06-01	134.19000244140625
6917	SPG	2021-06-02	135.19000244140625
6918	SPG	2021-06-03	134.05999755859375
6919	SPG	2021-06-04	132.27000427246094
6920	SPG	2021-06-07	134.0
6921	SPG	2021-06-08	135.7100067138672
6922	SPG	2021-06-09	135.58999633789062
6923	SPG	2021-06-10	134.5399932861328
6924	SPG	2021-06-11	134.22999572753906
6925	SPG	2021-06-14	133.27999877929688
6926	SPG	2021-06-15	131.2899932861328
6927	SPG	2021-06-16	130.72999572753906
6928	SPG	2021-06-17	128.66000366210938
6929	SPG	2021-06-18	125.33000183105469
6930	SPG	2021-06-21	131.5
6931	SPG	2021-06-22	130.25
6932	SPG	2021-06-23	132.2100067138672
6933	SPG	2021-06-24	130.6199951171875
6934	SPG	2021-06-25	131.07000732421875
6935	SPG	2021-06-28	130.1999969482422
6936	SPG	2021-06-29	130.99000549316406
6937	SPG	2021-06-30	130.47999572753906
6938	SPG	2021-07-01	131.5399932861328
6939	SPG	2021-07-02	129.6300048828125
6940	SPG	2021-07-06	127.63999938964844
6941	SPG	2021-07-07	125.79000091552734
6942	SPG	2021-07-08	125.08999633789062
6943	SPG	2021-07-09	129.69000244140625
6944	SPG	2021-07-12	130.27000427246094
6945	SPG	2021-07-13	126.61000061035156
6946	SPG	2021-07-14	127.44999694824219
6947	SPG	2021-07-15	126.54000091552734
6948	SPG	2021-07-16	124.5
6949	SPG	2021-07-19	117.19000244140625
6950	SPG	2021-07-20	125.62999725341797
6951	SPG	2021-07-21	127.93000030517578
6952	SPG	2021-07-22	125.0999984741211
6953	SPG	2021-07-23	124.1500015258789
6954	SPG	2021-07-26	127.02999877929688
6955	SPG	2021-07-27	125.87000274658203
6956	SPG	2021-07-28	125.22000122070312
6957	SPG	2021-07-29	125.91999816894531
6958	SPG	2021-07-30	126.5199966430664
6959	SPG	2021-08-02	126.31999969482422
6960	SPG	2021-08-03	129.5399932861328
6961	SPG	2021-08-04	128.6999969482422
6962	SPG	2021-08-05	134.02999877929688
6963	SPG	2021-08-06	135.1999969482422
6964	SPG	2021-08-09	132.86000061035156
6965	SPG	2021-08-10	132.11000061035156
6966	SPG	2021-08-11	133.50999450683594
6967	SPG	2021-08-12	133.85000610351562
6968	SPG	2021-08-13	133.6699981689453
6969	SPG	2021-08-16	130.97000122070312
6970	SPG	2021-08-17	128.11000061035156
6971	SPG	2021-08-18	128.0
6972	SPG	2021-08-19	128.4600067138672
6973	SPG	2021-08-20	128.77000427246094
6974	SPG	2021-08-23	129.4600067138672
6975	SPG	2021-08-24	132.55999755859375
6976	SPG	2021-08-25	132.5399932861328
6977	SPG	2021-08-26	131.0399932861328
6978	SPG	2021-08-27	133.69000244140625
6979	SPG	2021-08-30	133.41000366210938
6980	SPG	2021-08-31	134.4499969482422
6981	SPG	2021-09-01	135.80999755859375
6982	SPG	2021-09-02	136.4199981689453
6983	SPG	2021-09-03	135.75
6984	SPG	2021-09-07	134.5800018310547
6985	SPG	2021-09-08	132.13999938964844
6986	SPG	2021-09-09	130.63999938964844
6987	SPG	2021-09-10	127.9000015258789
6988	SPG	2021-09-13	131.1199951171875
6989	SPG	2021-09-14	129.55999755859375
6990	SPG	2021-09-15	131.14999389648438
6991	SPG	2021-09-16	132.6699981689453
6992	SPG	2021-09-17	131.27000427246094
6993	SPG	2021-09-20	129.52000427246094
6994	SPG	2021-09-21	130.3800048828125
6995	SPG	2021-09-22	133.63999938964844
6996	SPG	2021-09-23	135.1199951171875
6997	SPG	2021-09-24	133.85000610351562
6998	SPG	2021-09-27	134.14999389648438
6999	SPG	2021-09-28	133.7100067138672
7000	SPG	2021-09-29	133.85000610351562
7001	SPG	2021-09-30	129.97000122070312
7002	SPG	2021-10-01	133.13999938964844
7003	SPG	2021-10-04	132.25
7004	SPG	2021-10-05	131.38999938964844
7005	SPG	2021-10-06	132.61000061035156
7006	SPG	2021-10-07	134.00999450683594
7007	SPG	2021-10-08	132.0800018310547
7008	SPG	2021-10-11	132.6199951171875
7009	SPG	2021-10-12	134.77000427246094
7010	SPG	2021-10-13	137.14999389648438
7011	SPG	2021-10-14	139.3300018310547
7012	SPG	2021-10-15	140.22000122070312
7013	SPG	2021-10-18	144.52999877929688
7014	SPG	2021-10-19	142.83999633789062
7015	SPG	2021-10-20	144.9600067138672
7016	SPG	2021-10-21	143.9600067138672
7017	SPG	2021-10-22	145.13999938964844
7018	SPG	2021-10-25	146.8300018310547
7019	SPG	2021-10-26	146.3699951171875
7020	SPG	2021-10-27	143.92999267578125
7021	SPG	2021-10-28	147.1199951171875
7022	SPG	2021-10-29	146.5800018310547
7023	SPG	2021-11-01	149.36000061035156
7024	SPG	2021-11-02	158.99000549316406
7025	SPG	2021-11-03	166.24000549316406
7026	SPG	2021-11-04	165.7100067138672
7027	SPG	2021-11-05	170.5
7028	SPG	2021-11-08	167.38999938964844
7029	SPG	2021-11-09	167.49000549316406
7030	SPG	2021-11-10	163.97000122070312
7031	SPG	2021-11-11	165.44000244140625
7032	SPG	2021-11-12	164.8000030517578
7033	SPG	2021-11-15	166.2899932861328
7034	SPG	2021-11-16	164.8699951171875
7035	SPG	2021-11-17	167.49000549316406
7036	SPG	2021-11-18	169.3800048828125
7037	SPG	2021-11-19	166.74000549316406
7038	SPG	2021-11-22	167.99000549316406
7039	SPG	2021-11-23	169.02999877929688
7040	SPG	2021-11-24	169.02999877929688
7041	SPG	2021-11-26	160.47999572753906
7042	SPG	2021-11-29	159.94000244140625
7043	SPG	2021-11-30	152.83999633789062
7044	SPG	2021-12-01	147.72000122070312
7045	SPG	2021-12-02	151.86000061035156
7046	SPG	2021-12-03	149.19000244140625
7047	SPG	2021-12-06	152.60000610351562
7048	SPG	2021-12-07	156.25
7049	SPG	2021-12-08	157.4499969482422
7050	SPG	2021-12-09	152.24000549316406
7051	SPG	2021-12-10	152.4199981689453
7052	SPG	2021-12-13	151.10000610351562
7053	SPG	2021-12-14	150.92999267578125
7054	SPG	2021-12-15	152.0399932861328
7055	SPG	2021-12-16	151.66000366210938
7056	SPG	2021-12-17	150.72999572753906
7057	SPG	2021-12-20	146.27000427246094
7058	SPG	2021-12-21	154.47000122070312
7059	SPG	2021-12-22	155.52999877929688
7060	SPG	2021-12-23	155.4600067138672
7061	SPG	2021-12-27	158.42999267578125
7062	SPG	2021-12-28	157.77000427246094
7063	SPG	2021-12-29	158.75999450683594
7064	SPG	2021-12-30	160.0399932861328
7065	SPG	2021-12-31	159.77000427246094
7066	SPG	2022-01-03	160.3000030517578
7067	SPG	2022-01-04	162.97999572753906
7068	SPG	2022-01-05	161.02999877929688
7069	SPG	2022-01-06	163.16000366210938
7070	SPG	2022-01-07	161.27000427246094
7071	SPG	2022-01-10	160.8800048828125
7072	SPG	2022-01-11	161.8300018310547
7073	SPG	2022-01-12	161.92999267578125
7074	SPG	2022-01-13	162.99000549316406
7075	SPG	2022-01-14	155.6999969482422
7076	SPG	2022-01-18	153.88999938964844
7077	SPG	2022-01-19	148.58999633789062
7078	SPG	2022-01-20	147.42999267578125
7079	SPG	2022-01-21	146.9600067138672
7080	SPG	2022-01-24	146.10000610351562
7081	SPG	2022-01-25	146.77999877929688
7082	SPG	2022-01-26	145.5800018310547
7083	SPG	2022-01-27	143.88999938964844
7084	SPG	2022-01-28	146.39999389648438
7085	SPG	2022-01-31	147.1999969482422
7086	SPG	2022-02-01	147.36000061035156
7087	SPG	2022-02-02	149.5500030517578
7088	SPG	2022-02-03	145.55999755859375
7089	SPG	2022-02-04	145.17999267578125
7090	SPG	2022-02-07	148.9199981689453
7091	SPG	2022-02-08	142.0399932861328
7092	SPG	2022-02-09	143.08999633789062
7093	SPG	2022-02-10	143.97999572753906
7094	SPG	2022-02-11	141.8300018310547
7095	SPG	2022-02-14	139.89999389648438
7096	SPG	2022-02-15	141.32000732421875
7097	SPG	2022-02-16	143.86000061035156
7098	SPG	2022-02-17	143.6699981689453
7099	SPG	2022-02-18	140.9499969482422
7100	SPG	2022-02-22	138.0500030517578
7101	SPG	2022-02-23	134.07000732421875
7102	SPG	2022-02-24	137.82000732421875
7103	SPG	2022-02-25	139.6999969482422
7104	SPG	2022-02-28	137.55999755859375
7105	SPG	2022-03-01	134.60000610351562
7106	SPG	2022-03-02	138.77000427246094
7107	SPG	2022-03-03	139.41000366210938
7108	SPG	2022-03-04	136.88999938964844
7109	SPG	2022-03-07	128.27000427246094
7110	SPG	2022-03-08	131.38999938964844
7111	SPG	2022-03-09	132.57000732421875
7112	SPG	2022-03-10	132.61000061035156
7113	SPG	2022-03-11	130.0500030517578
7114	SPG	2022-03-14	128.19000244140625
7115	SPG	2022-03-15	128.8800048828125
7116	SPG	2022-03-16	131.3300018310547
7117	SPG	2022-03-17	131.64999389648438
7118	SPG	2022-03-18	130.83999633789062
7119	SPG	2022-03-21	129.05999755859375
7120	SPG	2022-03-22	132.83999633789062
7121	SPG	2022-03-23	130.00999450683594
7122	SPG	2022-03-24	130.1300048828125
7123	SPG	2022-03-25	130.1699981689453
7124	SPG	2022-03-28	131.75
7125	SPG	2022-03-29	138.0800018310547
7126	SPG	2022-03-30	134.7899932861328
7127	SPG	2022-03-31	131.55999755859375
7128	SPG	2022-04-01	133.0
7129	SPG	2022-04-04	134.52999877929688
7130	SPG	2022-04-05	130.5800018310547
7131	SPG	2022-04-06	127.86000061035156
7132	SPG	2022-04-07	125.51000213623047
7133	SPG	2022-04-08	127.47000122070312
7134	SPG	2022-04-11	126.77999877929688
7135	SPG	2022-04-12	126.18000030517578
7136	SPG	2022-04-13	127.58000183105469
7137	SPG	2022-04-14	127.87999725341797
7138	SPG	2022-04-18	127.88999938964844
7139	SPG	2022-04-19	131.32000732421875
7140	SPG	2022-04-20	132.58999633789062
7141	SPG	2022-04-21	130.85000610351562
7142	SPG	2022-04-22	125.87999725341797
7143	SPG	2022-04-25	126.29000091552734
7144	SPG	2022-04-26	124.12999725341797
7145	SPG	2022-04-27	122.12999725341797
7146	SPG	2022-04-28	124.41000366210938
7147	SPG	2022-04-29	118.0
7148	SPG	2022-05-02	116.83999633789062
7149	SPG	2022-05-03	120.87000274658203
7150	SPG	2022-05-04	124.58000183105469
7151	SPG	2022-05-05	122.33999633789062
7152	SPG	2022-05-06	121.41999816894531
7153	SPG	2022-05-09	118.19000244140625
7154	SPG	2022-05-10	119.06999969482422
7155	SPG	2022-05-11	113.01000213623047
7156	SPG	2022-05-12	115.62000274658203
7157	SPG	2022-05-13	116.77999877929688
7158	SPG	2022-05-16	116.87000274658203
7159	SPG	2022-05-17	120.76000213623047
7160	SPG	2022-05-18	113.66999816894531
7161	SPG	2022-05-19	110.04000091552734
7162	SPG	2022-05-20	108.83999633789062
7163	SPG	2022-05-23	107.7699966430664
7164	SPG	2022-05-24	107.8499984741211
7165	SPG	2022-05-25	109.19000244140625
7166	SPG	2022-05-26	112.02999877929688
7167	SPG	2022-05-27	113.7300033569336
7168	SPG	2022-05-31	114.6500015258789
7169	SPG	2022-06-01	111.16999816894531
7170	SPG	2022-06-02	112.31999969482422
7171	SPG	2022-06-03	109.94999694824219
7172	SPG	2022-06-06	109.62000274658203
7173	SPG	2022-06-07	112.27999877929688
7174	SPG	2022-06-08	107.87000274658203
7175	SPG	2022-06-09	103.87000274658203
7176	SPG	2022-06-10	101.26000213623047
7177	SPG	2022-06-13	97.1500015258789
7178	SPG	2022-06-14	96.51000213623047
7179	SPG	2022-06-15	97.5
7180	SPG	2022-06-16	94.62000274658203
7181	SPG	2022-06-17	95.69000244140625
7182	SPG	2022-06-21	96.58999633789062
7183	SPG	2022-06-22	95.94999694824219
7184	SPG	2022-06-23	96.69999694824219
7185	SPG	2022-06-24	99.62000274658203
7186	SPG	2022-06-27	100.12000274658203
7187	SPG	2022-06-28	99.25
7188	SPG	2022-06-29	97.26000213623047
7189	SPG	2022-06-30	94.91999816894531
7190	SPG	2022-07-01	95.68000030517578
7191	SPG	2022-07-05	97.56999969482422
7192	SPG	2022-07-06	96.41999816894531
7193	SPG	2022-07-07	97.87999725341797
7194	SPG	2022-07-08	97.69000244140625
7195	SPG	2022-07-11	97.22000122070312
7196	SPG	2022-07-12	97.5999984741211
7197	SPG	2022-07-13	95.55999755859375
7198	SPG	2022-07-14	94.0
7199	SPG	2022-07-15	96.36000061035156
7200	SPG	2022-07-18	98.63999938964844
7201	SPG	2022-07-19	102.2699966430664
7202	SPG	2022-07-20	103.44999694824219
7203	SPG	2022-07-21	104.23999786376953
7204	SPG	2022-07-22	103.68000030517578
7205	SPG	2022-07-25	104.02999877929688
7206	SPG	2022-07-26	102.58000183105469
7207	SPG	2022-07-27	104.12000274658203
7208	SPG	2022-07-28	107.45999908447266
7209	SPG	2022-07-29	108.63999938964844
7210	SPG	2022-08-01	108.62999725341797
7211	SPG	2022-08-02	105.4800033569336
7212	SPG	2022-08-03	106.93000030517578
7213	SPG	2022-08-04	105.81999969482422
7214	SPG	2022-08-05	106.5
7215	SPG	2022-08-08	108.83999633789062
7216	SPG	2022-08-09	108.01000213623047
7217	SPG	2022-08-10	111.37999725341797
7218	SPG	2022-08-11	114.06999969482422
7219	SPG	2022-08-12	115.8499984741211
7220	SPG	2022-08-15	113.25
7221	SPG	2022-08-16	114.5199966430664
7222	SPG	2022-08-17	112.83999633789062
7223	SPG	2022-08-18	113.33000183105469
7224	SPG	2022-08-19	111.01000213623047
7225	SPG	2022-08-22	106.73999786376953
7226	SPG	2022-08-23	106.83999633789062
7227	SPG	2022-08-24	106.68000030517578
7228	SPG	2022-08-25	108.23999786376953
7229	SPG	2022-08-26	104.8499984741211
7230	SPG	2022-08-29	103.6500015258789
7231	SPG	2022-08-30	103.79000091552734
7232	SPG	2022-08-31	101.9800033569336
7233	SPG	2022-09-01	101.33000183105469
7234	SPG	2022-09-02	100.52999877929688
7235	SPG	2022-09-06	101.04000091552734
7236	SPG	2022-09-07	103.45999908447266
7237	SPG	2022-09-08	102.54000091552734
7238	SPG	2022-09-09	103.7699966430664
7239	SPG	2022-09-12	105.25
7240	SPG	2022-09-13	100.41000366210938
7241	SPG	2022-09-14	100.02999877929688
7242	SPG	2022-09-15	99.54000091552734
7243	SPG	2022-09-16	99.69999694824219
7244	SPG	2022-09-19	100.27999877929688
7245	SPG	2022-09-20	98.31999969482422
7246	SPG	2022-09-21	95.6500015258789
7247	SPG	2022-09-22	92.18000030517578
7248	SPG	2022-09-23	90.18000030517578
7249	SPG	2022-09-26	87.36000061035156
7250	SPG	2022-09-27	89.02999877929688
7251	SPG	2022-09-28	92.52999877929688
7252	SPG	2022-09-29	89.12999725341797
7253	SPG	2022-09-30	89.75
7254	SPG	2022-10-03	90.9800033569336
7255	SPG	2022-10-04	95.87000274658203
7256	SPG	2022-10-05	95.7699966430664
7257	SPG	2022-10-06	94.68000030517578
7258	SPG	2022-10-07	92.54000091552734
7259	SPG	2022-10-10	92.52999877929688
7260	SPG	2022-10-11	94.81999969482422
7261	SPG	2022-10-12	93.68000030517578
7262	SPG	2022-10-13	95.83000183105469
7263	SPG	2022-10-14	95.86000061035156
7264	SPG	2022-10-17	99.1500015258789
7265	SPG	2022-10-18	98.66000366210938
7266	SPG	2022-10-19	98.02999877929688
7267	SPG	2022-10-20	98.30999755859375
7268	SPG	2022-10-21	101.04000091552734
7269	SPG	2022-10-24	102.38999938964844
7270	SPG	2022-10-25	105.83999633789062
7271	SPG	2022-10-26	105.52999877929688
7272	SPG	2022-10-27	106.38999938964844
7273	SPG	2022-10-28	108.95999908447266
7274	SPG	2022-10-31	108.9800033569336
7275	SPG	2022-11-01	113.83999633789062
7276	SPG	2022-11-02	111.61000061035156
7277	SPG	2022-11-03	112.58000183105469
7278	SPG	2022-11-04	115.56999969482422
7279	SPG	2022-11-07	116.87000274658203
7280	SPG	2022-11-08	115.41999816894531
7281	SPG	2022-11-09	112.91999816894531
7282	SPG	2022-11-10	120.04000091552734
7283	SPG	2022-11-11	120.19999694824219
7284	SPG	2022-11-14	117.52999877929688
7285	SPG	2022-11-15	120.16000366210938
7286	SPG	2022-11-16	115.58999633789062
7287	SPG	2022-11-17	115.79000091552734
7288	SPG	2022-11-18	117.9000015258789
7289	SPG	2022-11-21	117.18000030517578
7290	SPG	2022-11-22	119.37999725341797
7291	SPG	2022-11-23	119.61000061035156
7292	SPG	2022-11-25	120.69999694824219
7293	SPG	2022-11-28	115.76000213623047
7294	SPG	2022-11-29	117.45999908447266
7295	SPG	2022-11-30	119.44000244140625
7296	SPG	2022-12-01	119.01000213623047
7297	SPG	2022-12-02	119.33999633789062
7298	SPG	2022-12-05	117.69000244140625
7299	SPG	2022-12-06	118.26000213623047
7300	SPG	2022-12-07	119.05000305175781
7301	SPG	2022-12-08	117.12000274658203
7302	SPG	2022-12-09	116.75
7303	SPG	2022-12-12	118.62000274658203
7304	SPG	2022-12-13	120.23999786376953
7305	SPG	2022-12-14	119.70999908447266
7306	SPG	2022-12-15	118.20999908447266
7307	SPG	2022-12-16	116.31999969482422
7308	SPG	2022-12-19	115.62000274658203
7309	SPG	2022-12-20	115.66000366210938
7310	SPG	2022-12-21	116.55000305175781
7311	SPG	2022-12-22	116.36000061035156
7312	SPG	2022-12-23	117.91000366210938
7313	SPG	2022-12-27	118.0999984741211
7314	SPG	2022-12-28	115.05999755859375
7315	SPG	2022-12-29	117.31999969482422
7316	SPG	2022-12-30	117.4800033569336
7317	SPG	2023-01-03	117.54000091552734
7318	SPG	2023-01-04	121.16000366210938
7319	SPG	2023-01-05	117.41999816894531
7320	SPG	2023-01-06	118.87000274658203
7321	SPG	2023-01-09	118.31999969482422
7322	SPG	2023-01-10	116.8499984741211
7323	SPG	2023-01-11	121.36000061035156
7324	SPG	2023-01-12	125.98999786376953
7325	SPG	2023-01-13	125.56999969482422
7326	SPG	2023-01-17	125.0199966430664
7327	SPG	2023-01-18	122.25
7328	SPG	2023-01-19	120.93000030517578
7329	SPG	2023-01-20	123.6500015258789
7330	SPG	2023-01-23	124.97000122070312
7331	SPG	2023-01-24	125.44999694824219
7332	SPG	2023-01-25	125.19000244140625
7333	SPG	2023-01-26	126.33000183105469
7334	SPG	2023-01-27	128.61000061035156
7335	SPG	2023-01-30	125.94999694824219
7336	SPG	2023-01-31	128.4600067138672
7337	SPG	2023-02-01	128.92999267578125
7338	SPG	2023-02-02	131.7899932861328
7339	SPG	2023-02-03	129.80999755859375
7340	SPG	2023-02-06	128.63999938964844
7341	SPG	2023-02-07	125.9000015258789
7342	SPG	2023-02-08	124.23999786376953
7343	SPG	2023-02-09	124.41000366210938
7344	SPG	2023-02-10	124.3499984741211
7345	SPG	2023-02-13	125.77999877929688
7346	SPG	2023-02-14	125.41000366210938
7347	SPG	2023-02-15	125.5199966430664
7348	SPG	2023-02-16	124.3499984741211
7349	SPG	2023-02-17	123.66000366210938
7350	SPG	2023-02-21	120.62000274658203
7351	SPG	2023-02-22	121.0999984741211
7352	SPG	2023-02-23	122.30000305175781
7353	SPG	2023-02-24	121.83000183105469
7354	SPG	2023-02-27	122.51000213623047
7355	SPG	2023-02-28	122.08999633789062
7356	SPG	2023-03-01	121.25
7357	SPG	2023-03-02	122.8499984741211
7358	SPG	2023-03-03	124.08000183105469
7359	SPG	2023-03-06	123.8499984741211
7360	SPG	2023-03-07	120.61000061035156
7361	SPG	2023-03-08	122.18000030517578
7362	SPG	2023-03-09	117.30000305175781
7363	SPG	2023-03-10	111.5
7364	SPG	2023-03-13	111.41999816894531
7365	SPG	2023-03-14	112.19999694824219
7366	SPG	2023-03-15	109.69000244140625
7367	SPG	2023-03-16	109.19999694824219
7368	SPG	2023-03-17	104.30999755859375
7369	SPG	2023-03-20	107.12000274658203
7370	SPG	2023-03-21	109.12000274658203
7371	SPG	2023-03-22	104.30999755859375
7372	SPG	2023-03-23	102.37999725341797
7373	SPG	2023-03-24	103.4800033569336
7374	SPG	2023-03-27	103.30000305175781
7375	SPG	2023-03-28	104.1500015258789
7376	SPG	2023-03-29	106.58999633789062
7377	SPG	2023-03-30	107.55999755859375
7378	SPG	2023-03-31	111.97000122070312
7379	SPG	2023-04-03	112.41999816894531
7380	SPG	2023-04-04	111.30999755859375
7381	SPG	2023-04-05	109.94999694824219
7382	SPG	2023-04-06	109.7699966430664
7383	SPG	2023-04-10	109.55999755859375
7384	SPG	2023-04-11	110.16000366210938
7385	SPG	2023-04-12	109.51000213623047
7386	SPG	2023-04-13	108.94000244140625
7387	SPG	2023-04-14	107.55999755859375
7388	SPG	2023-04-17	111.3499984741211
7389	SPG	2023-04-18	111.30000305175781
7390	SPG	2023-04-19	112.05999755859375
7391	SPG	2023-04-20	110.7699966430664
7392	SPG	2023-04-21	110.66000366210938
7393	SPG	2023-04-24	110.2300033569336
7394	SPG	2023-04-25	109.22000122070312
7395	SPG	2023-04-26	108.33999633789062
7396	SPG	2023-04-27	110.5999984741211
7397	SPG	2023-04-28	113.31999969482422
7398	SPG	2023-05-01	113.48999786376953
7399	SPG	2023-05-02	112.05000305175781
7400	SPG	2023-05-03	107.58999633789062
7401	SPG	2023-05-04	107.8499984741211
7402	SPG	2023-05-05	109.55000305175781