Date	Close	
37258	1979.25	
37259	2044.27	
37260	2059.38	
37263	2037.10	
37264	2055.73	
37265	2044.89	
37266	2047.24	
37267	2022.46	
37270	1990.74	
37271	2000.91	
37272	1944.44	
37273	1985.82	
37274	1930.34	
37278	1882.53	
37279	1922.38	
37280	1942.58	
37281	1937.70	
37284	1943.91	
37285	1892.90	
37286	1913.44	
37287	1934.03	
37288	1911.24	
37291	1855.53	
37292	1838.52	
37293	1812.71	
37294	1782.11	
37295	1818.88	
37298	1846.66	
37299	1834.21	
37300	1859.16	
37301	1843.37	
37302	1805.20	
37306	1750.61	
37307	1775.57	
37308	1716.24	
37309	1724.54	
37312	1769.88	
37313	1766.86	
37314	1751.88	
37315	1731.49	
37316	1802.75	
37319	1859.32	
37320	1866.29	
37321	1890.40	
37322	1881.63	
37323	1929.67	
37326	1929.49	
37327	1897.12	
37328	1862.03	
37329	1854.14	
37330	1868.30	
37333	1877.06	
37334	1880.87	
37335	1832.87	
37336	1868.83	
37337	1851.39	
37340	1812.49	
37341	1824.17	
37342	1826.75	
37343	1845.35	
37347	1862.62	
37348	1804.40	
37349	1784.35	
37350	1789.75	
37351	1770.03	
37354	1785.87	
37355	1742.57	
37356	1767.07	
37357	1725.25	
37358	1753.17	
37361	1753.78	
37362	1816.79	
37363	1810.86	
37364	1802.43	
37365	1796.83	
37368	1758.68	
37369	1730.30	
37370	1713.34	
37371	1713.70	
37372	1663.89	
37375	1656.93	
37376	1688.23	
37377	1677.53	
37378	1644.82	
37379	1613.03	
37382	1578.48	
37383	1573.82	
37384	1696.29	
37385	1650.49	
37386	1600.85	
37389	1652.54	
37390	1718.86	
37391	1725.57	
37392	1730.44	
37393	1741.39	
37396	1701.59	
37397	1664.19	
37398	1673.45	
37399	1697.63	
37400	1661.49	
37404	1652.17	
37405	1624.39	
37406	1631.91	
37407	1615.73	
37410	1562.56	
37411	1578.12	
37412	1595.25	
37413	1554.88	
37414	1535.48	
37417	1530.69	
37418	1497.18	
37419	1519.12	
37420	1496.86	
37421	1504.74	
37424	1553.29	
37425	1542.82	
37426	1496.83	
37427	1464.75	
37428	1440.96	
37431	1460.34	
37432	1423.99	
37433	1429.33	
37434	1459.20	
37435	1463.21	
37438	1403.76	
37439	1357.85	
37440	1380.17	
37442	1448.36	
37445	1405.61	
37446	1381.12	
37447	1346.02	
37448	1374.43	
37449	1373.50	
37452	1382.20	
37453	1375.26	
37454	1397.25	
37455	1356.95	
37456	1319.04	
37459	1282.65	
37460	1228.99	
37461	1290.23	
37462	1240.09	
37463	1262.12	
37466	1335.25	
37467	1344.19	
37468	1328.26	
37469	1280.00	
37470	1247.92	
37473	1206.01	
37474	1259.55	
37475	1280.90	
37476	1316.52	
37477	1306.12	
37480	1306.84	
37481	1269.32	
37482	1334.30	
37483	1345.01	
37484	1361.01	
37487	1394.54	
37488	1376.59	
37489	1409.24	
37490	1422.95	
37491	1380.62	
37494	1391.74	
37495	1347.77	
37496	1314.38	
37497	1335.77	
37498	1314.85	
37502	1263.84	
37503	1292.31	
37504	1251.00	
37505	1295.30	
37508	1304.60	
37509	1320.09	
37510	1315.45	
37511	1279.66	
37512	1291.40	
37515	1275.88	
37516	1259.94	
37517	1252.13	
37518	1216.45	
37519	1221.09	
37522	1184.94	
37523	1182.14	
37524	1222.29	
37525	1221.62	
37526	1199.16	
37529	1172.07	
37530	1213.72	
37531	1187.30	
37532	1165.56	
37533	1139.90	
37536	1119.40	
37537	1129.22	
37538	1114.11	
37539	1163.37	
37540	1210.47	
37543	1220.53	
37544	1282.44	
37545	1232.42	
37546	1272.29	
37547	1287.87	
37550	1309.67	
37551	1292.80	
37552	1320.23	
37553	1298.70	
37554	1331.13	
37557	1315.81	
37558	1300.54	
37559	1326.73	
37560	1329.75	
37561	1360.71	
37564	1396.54	
37565	1401.16	
37566	1418.99	
37567	1376.72	
37568	1359.28	
37571	1319.19	
37572	1349.56	
37573	1361.33	
37574	1411.52	
37575	1411.14	
37578	1393.69	
37579	1374.46	
37580	1419.35	
37581	1467.55	
37582	1468.74	
37585	1481.90	
37586	1444.43	
37587	1487.94	
37589	1478.80	
37592	1484.76	
37593	1448.96	
37594	1430.35	
37595	1410.75	
37596	1422.36	
37599	1367.14	
37600	1390.76	
37601	1396.59	
37602	1399.55	
37603	1362.45	
37606	1400.42	
37607	1392.05	
37608	1361.49	
37609	1354.12	
37610	1363.10	
37613	1381.69	
37614	1372.47	
37616	1367.89	
37617	1348.31	
37620	1339.54	
37621	1335.51	
37623	1384.85	
37624	1387.08	
37627	1421.33	
37628	1431.57	
37629	1401.07	
37630	1438.46	
37631	1447.72	
37634	1446.08	
37635	1461.01	
37636	1438.80	
37637	1423.77	
37638	1376.19	
37642	1364.25	
37643	1359.58	
37644	1388.27	
37645	1342.14	
37648	1325.27	
37649	1342.32	
37650	1358.04	
37651	1322.35	
37652	1320.91	
37655	1323.79	
37656	1306.15	
37657	1301.50	
37658	1301.73	
37659	1282.47	
37662	1296.69	
37663	1295.46	
37664	1278.97	
37665	1277.44	
37666	1310.17	
37670	1346.54	
37671	1334.22	
37672	1331.23	
37673	1349.02	
37676	1322.38	
37677	1328.98	
37678	1303.67	
37679	1323.94	
37680	1337.52	
37683	1320.29	
37684	1307.77	
37685	1314.40	
37686	1302.92	
37687	1305.29	
37690	1278.37	
37691	1271.47	
37692	1279.24	
37693	1340.78	
37694	1340.33	
37697	1392.27	
37698	1400.55	
37699	1397.08	
37700	1402.77	
37701	1421.84	
37704	1369.78	
37705	1391.01	
37706	1387.45	
37707	1384.25	
37708	1369.60	
37711	1341.17	
37712	1348.30	
37713	1396.72	
37714	1396.58	
37715	1383.51	
37718	1389.51	
37719	1382.94	
37720	1356.74	
37721	1365.61	
37722	1358.85	
37725	1384.95	
37726	1391.01	
37727	1394.72	
37728	1425.50	
37732	1424.37	
37733	1451.36	
37734	1466.16	
37735	1457.23	
37736	1434.54	
37739	1462.24	
37740	1471.30	
37741	1464.31	
37742	1472.56	
37743	1502.88	
37746	1504.04	
37747	1523.71	
37748	1506.76	
37749	1489.69	
37750	1520.15	
37753	1541.40	
37754	1539.68	
37755	1534.90	
37756	1551.38	
37757	1538.53	
37760	1492.77	
37761	1491.09	
37762	1489.87	
37763	1507.55	
37764	1510.09	
37768	1556.69	
37769	1563.24	
37770	1574.95	
37771	1595.91	
37774	1590.75	
37775	1603.56	
37776	1634.65	
37777	1646.01	
37778	1627.42	
37781	1603.97	
37782	1627.67	
37783	1646.02	
37784	1653.62	
37785	1626.49	
37788	1666.58	
37789	1668.44	
37790	1677.14	
37791	1648.64	
37792	1644.73	
37795	1610.75	
37796	1605.54	
37797	1602.66	
37798	1633.99	
37799	1625.26	
37802	1622.84	
37803	1640.06	
37804	1678.77	
37805	1663.46	
37809	1721.25	
37810	1746.50	
37811	1747.52	
37812	1715.69	
37813	1733.93	
37816	1754.84	
37817	1753.28	
37818	1747.97	
37819	1698.02	
37820	1708.50	
37823	1681.41	
37824	1706.10	
37825	1719.15	
37826	1701.45	
37827	1730.70	
37830	1735.34	
37831	1731.40	
37832	1720.91	
37833	1735.03	
37834	1715.62	
37837	1714.06	
37838	1673.50	
37839	1652.68	
37840	1652.18	
37841	1644.03	
37844	1661.51	
37845	1687.01	
37846	1686.61	
37847	1700.34	
37848	1702.01	
37851	1739.49	
37852	1761.11	
37853	1760.54	
37854	1777.55	
37855	1765.32	
37858	1764.31	
37859	1770.65	
37860	1782.13	
37861	1800.18	
37862	1810.45	
37866	1841.48	
37867	1852.90	
37868	1868.97	
37869	1858.24	
37872	1888.62	
37873	1873.43	
37874	1823.81	
37875	1846.09	
37876	1855.03	
37879	1845.70	
37880	1887.26	
37881	1883.10	
37882	1909.55	
37883	1905.74	
37886	1874.47	
37887	1901.72	
37888	1843.70	
37889	1817.24	
37890	1792.07	
37893	1824.56	
37894	1786.94	
37895	1832.25	
37896	1836.22	
37897	1880.57	
37900	1893.46	
37901	1907.85	
37902	1893.78	
37903	1911.90	
37904	1915.31	
37907	1933.53	
37908	1943.19	
37909	1939.10	
37910	1950.14	
37911	1912.36	
37914	1925.14	
37915	1940.90	
37916	1898.07	
37917	1885.51	
37918	1865.59	
37921	1882.91	
37922	1932.26	
37923	1936.56	
37924	1932.69	
37925	1932.21	
37928	1967.70	
37929	1957.96	
37930	1959.37	
37931	1976.37	
37932	1970.74	
37935	1941.64	
37936	1930.75	
37937	1973.11	
37938	1967.35	
37939	1930.26	
37942	1909.61	
37943	1881.75	
37944	1899.65	
37945	1881.92	
37946	1893.88	
37949	1947.14	
37950	1943.04	
37951	1953.31	
37953	1960.26	
37956	1989.82	
37957	1980.07	
37958	1960.25	
37959	1968.80	
37960	1937.82	
37963	1948.85	
37964	1908.32	
37965	1904.65	
37966	1942.32	
37967	1949.00	
37970	1918.26	
37971	1924.29	
37972	1921.33	
37973	1956.18	
37974	1951.02	
37977	1955.80	
37978	1974.78	
37979	1969.23	
37981	1973.14	
37984	2006.48	
37985	2009.88	
37986	2003.37	
37988	2006.68	
37991	2047.36	
37992	2057.37	
37993	2077.68	
37994	2100.25	
37995	2086.92	
37998	2111.78	
37999	2096.44	
38000	2111.13	
38001	2109.08	
38002	2140.46	
38006	2147.98	
38007	2142.45	
38008	2119.01	
38009	2123.87	
38012	2153.83	
38013	2116.04	
38014	2077.37	
38015	2068.23	
38016	2066.15	
38019	2063.15	
38020	2066.21	
38021	2014.14	
38022	2019.56	
38023	2064.01	
38026	2060.57	
38027	2075.33	
38028	2089.66	
38029	2073.61	
38030	2053.56	
38034	2080.35	
38035	2076.47	
38036	2045.96	
38037	2037.93	
38040	2007.52	
38041	2005.44	
38042	2022.98	
38043	2032.57	
38044	2029.82	
38047	2057.80	
38048	2039.65	
38049	2033.36	
38050	2055.12	
38051	2047.63	
38054	2008.78	
38055	1995.16	
38056	1964.15	
38057	1943.89	
38058	1984.73	
38061	1939.20	
38062	1943.09	
38063	1976.76	
38064	1962.44	
38065	1940.47	
38068	1909.91	
38069	1901.80	
38070	1909.48	
38071	1967.17	
38072	1960.02	
38075	1992.54	
38076	2000.63	
38077	1994.22	
38078	2015.01	
38079	2057.17	
38082	2079.12	
38083	2059.90	
38084	2050.24	
38085	2052.88	
38089	2065.48	
38090	2030.08	
38091	2024.85	
38092	2002.17	
38093	1995.74	
38096	2020.43	
38097	1978.63	
38098	1995.63	
38099	2032.91	
38100	2049.77	
38103	2036.77	
38104	2032.53	
38105	1989.54	
38106	1958.78	
38107	1920.15	
38110	1938.72	
38111	1950.48	
38112	1957.26	
38113	1937.74	
38114	1917.96	
38117	1896.07	
38118	1931.35	
38119	1925.59	
38120	1926.03	
38121	1904.25	
38124	1876.64	
38125	1897.82	
38126	1898.17	
38127	1896.59	
38128	1912.09	
38131	1922.98	
38132	1964.65	
38133	1976.15	
38134	1984.50	
38135	1986.74	
38139	1990.77	
38140	1988.98	
38141	1960.26	
38142	1978.62	
38145	2020.62	
38146	2023.53	
38147	1990.61	
38148	1999.87	
38152	1969.99	
38153	1995.60	
38154	1998.23	
38155	1983.67	
38156	1986.73	
38159	1974.38	
38160	1994.15	
38161	2020.98	
38162	2015.57	
38163	2025.47	
38166	2019.82	
38167	2034.93	
38168	2047.79	
38169	2015.55	
38170	2006.66	
38174	1963.43	
38175	1966.08	
38176	1935.32	
38177	1946.33	
38180	1936.92	
38181	1931.66	
38182	1914.88	
38183	1912.71	
38184	1883.15	
38187	1883.83	
38188	1917.07	
38189	1874.37	
38190	1889.06	
38191	1849.09	
38194	1839.02	
38195	1869.10	
38196	1858.26	
38197	1881.06	
38198	1887.36	
38201	1892.09	
38202	1859.42	
38203	1855.06	
38204	1821.63	
38205	1776.89	
38208	1774.64	
38209	1808.70	
38210	1782.42	
38211	1752.49	
38212	1757.22	
38215	1782.84	
38216	1795.25	
38217	1831.37	
38218	1819.89	
38219	1838.01	
38222	1838.70	
38223	1836.89	
38224	1860.72	
38225	1852.92	
38226	1862.09	
38229	1836.49	
38230	1838.10	
38231	1850.41	
38232	1873.43	
38233	1844.48	
38237	1858.56	
38238	1850.64	
38239	1869.65	
38240	1894.31	
38243	1910.38	
38244	1915.40	
38245	1896.52	
38246	1904.08	
38247	1910.09	
38250	1908.07	
38251	1921.18	
38252	1885.71	
38253	1886.43	
38254	1879.48	
38257	1859.88	
38258	1869.87	
38259	1893.94	
38260	1896.84	
38261	1942.20	
38264	1952.40	
38265	1955.50	
38266	1971.03	
38267	1948.52	
38268	1919.97	
38271	1928.76	
38272	1925.17	
38273	1920.53	
38274	1903.02	
38275	1911.50	
38278	1936.52	
38279	1922.90	
38280	1932.97	
38281	1953.62	
38282	1915.14	
38285	1914.04	
38286	1928.79	
38287	1969.99	
38288	1975.74	
38289	1974.99	
38292	1979.87	
38293	1984.79	
38294	2004.33	
38295	2023.63	
38296	2038.94	
38299	2039.25	
38300	2043.33	
38301	2034.56	
38302	2061.27	
38303	2085.34	
38306	2094.09	
38307	2078.62	
38308	2099.68	
38309	2104.28	
38310	2070.63	
38313	2085.19	
38314	2084.28	
38315	2102.54	
38317	2101.97	
38320	2106.87	
38321	2096.81	
38322	2138.23	
38323	2143.57	
38324	2147.96	
38327	2151.25	
38328	2114.66	
38329	2126.11	
38330	2129.01	
38331	2128.07	
38334	2148.50	
38335	2159.84	
38336	2162.55	
38337	2146.15	
38338	2135.20	
38341	2127.85	
38342	2150.91	
38343	2157.03	
38344	2160.62	
38348	2154.22	
38349	2177.19	
38350	2177.00	
38351	2178.34	
38352	2175.44	
38355	2152.15	
38356	2107.86	
38357	2091.24	
38358	2090.00	
38359	2088.61	
38362	2097.04	
38363	2079.62	
38364	2092.53	
38365	2070.56	
38366	2087.91	
38370	2106.04	
38371	2073.59	
38372	2045.88	
38373	2034.27	
38376	2008.70	
38377	2019.95	
38378	2046.09	
38379	2047.15	
38380	2035.83	
38383	2062.41	
38384	2068.70	
38385	2075.06	
38386	2057.64	
38387	2086.66	
38390	2082.03	
38391	2086.68	
38392	2052.55	
38393	2053.10	
38394	2076.66	
38397	2082.91	
38398	2089.21	
38399	2087.43	
38400	2061.34	
38401	2058.62	
38405	2030.32	
38406	2031.25	
38407	2051.70	
38408	2065.40	
38411	2051.72	
38412	2071.25	
38413	2067.50	
38414	2058.40	
38415	2070.61	
38418	2090.21	
38419	2073.55	
38420	2061.29	
38421	2059.42	
38422	2041.60	
38425	2051.04	
38426	2034.98	
38427	2015.75	
38428	2016.42	
38429	2007.79	
38432	2007.51	
38433	1989.34	
38434	1990.22	
38435	1991.06	
38439	1992.52	
38440	1973.88	
38441	2005.67	
38442	1999.23	
38443	1984.81	
38446	1991.07	
38447	1999.32	
38448	1999.14	
38449	2018.79	
38450	1999.35	
38453	1992.12	
38454	2005.40	
38455	1974.37	
38456	1946.71	
38457	1908.15	
38460	1912.92	
38461	1932.36	
38462	1913.76	
38463	1962.41	
38464	1932.19	
38467	1950.78	
38468	1927.44	
38469	1930.43	
38470	1904.18	
38471	1921.65	
38474	1928.65	
38475	1933.07	
38476	1962.23	
38477	1961.80	
38478	1967.35	
38481	1979.67	
38482	1962.77	
38483	1971.55	
38484	1963.88	
38485	1976.80	
38488	1994.43	
38489	2004.15	
38490	2030.65	
38491	2042.58	
38492	2046.42	
38495	2056.65	
38496	2061.62	
38497	2050.12	
38498	2071.20	
38499	2075.73	
38503	2068.22	
38504	2087.86	
38505	2097.80	
38506	2071.43	
38509	2075.76	
38510	2067.16	
38511	2060.18	
38512	2076.91	
38513	2063.00	
38516	2068.96	
38517	2069.04	
38518	2074.92	
38519	2089.15	
38520	2090.11	
38523	2088.13	
38524	2091.07	
38525	2092.03	
38526	2070.66	
38527	2053.27	
38530	2045.20	
38531	2069.89	
38532	2068.89	
38533	2056.96	
38534	2057.37	
38538	2078.75	
38539	2068.65	
38540	2075.66	
38541	2112.88	
38544	2135.43	
38545	2143.15	
38546	2144.11	
38547	2152.82	
38548	2156.78	
38551	2144.87	
38552	2173.18	
38553	2188.57	
38554	2178.60	
38555	2179.74	
38558	2166.74	
38559	2175.99	
38560	2186.22	
38561	2198.44	
38562	2184.83	
38565	2195.38	
38566	2218.15	
38567	2216.81	
38568	2191.32	
38569	2177.91	
38572	2164.39	
38573	2174.19	
38574	2157.81	
38575	2174.55	
38576	2156.90	
38579	2167.04	
38580	2137.06	
38581	2145.15	
38582	2136.08	
38583	2135.56	
38586	2141.41	
38587	2137.25	
38588	2128.91	
38589	2134.37	
38590	2120.77	
38593	2137.65	
38594	2129.76	
38595	2152.09	
38596	2147.90	
38597	2141.07	
38601	2166.86	
38602	2172.03	
38603	2166.03	
38604	2175.51	
38607	2182.83	
38608	2171.75	
38609	2149.33	
38610	2146.15	
38611	2160.35	
38614	2145.26	
38615	2131.33	
38616	2106.64	
38617	2110.78	
38618	2116.84	
38621	2121.46	
38622	2116.42	
38623	2115.40	
38624	2141.22	
38625	2151.69	
38628	2155.43	
38629	2139.36	
38630	2103.02	
38631	2084.08	
38632	2090.35	
38635	2078.92	
38636	2061.09	
38637	2037.47	
38638	2047.22	
38639	2064.83	
38642	2070.30	
38643	2056.00	
38644	2091.24	
38645	2068.11	
38646	2082.21	
38649	2115.83	
38650	2109.45	
38651	2100.05	
38652	2063.81	
38653	2089.88	
38656	2120.30	
38657	2114.05	
38658	2144.31	
38659	2160.22	
38660	2169.43	
38663	2178.24	
38664	2172.07	
38665	2175.81	
38666	2196.68	
38667	2202.47	
38670	2200.95	
38671	2186.74	
38672	2187.93	
38673	2220.46	
38674	2227.07	
38677	2241.67	
38678	2253.56	
38679	2259.98	
38681	2263.01	
38684	2239.37	
38685	2232.71	
38686	2232.82	
38687	2267.17	
38688	2273.37	
38691	2257.64	
38692	2260.76	
38693	2252.01	
38694	2246.46	
38695	2256.73	
38698	2260.95	
38699	2265.00	
38700	2262.59	
38701	2260.63	
38702	2252.48	
38705	2222.74	
38706	2222.42	
38707	2231.66	
38708	2246.49	
38709	2249.42	
38713	2226.89	
38714	2228.94	
38715	2218.16	
38716	2205.32	
38720	2243.74	
38721	2263.46	
38722	2276.87	
38723	2305.62	
38726	2318.69	
38727	2320.32	
38728	2331.36	
38729	2316.69	
38730	2317.04	
38734	2302.69	
38735	2279.64	
38736	2301.81	
38737	2247.70	
38740	2248.47	
38777	2314.64	
38778	2311.11	
38779	2302.60	
38782	2286.03	
38783	2268.38	
38784	2267.46	
38785	2249.72	
38786	2262.04	
38789	2267.03	
38790	2295.90	
38791	2311.84	
38792	2299.56	
38793	2306.48	
38796	2314.11	
38797	2294.23	
38798	2303.35	
38799	2300.15	
38800	2312.82	
38803	2315.58	
38804	2304.46	
38805	2337.78	
38806	2340.82	
38807	2339.79	
38810	2336.74	
38811	2345.36	
38812	2359.75	
38813	2361.17	
38814	2339.02	
38817	2333.27	
38818	2310.35	
38819	2314.68	
38820	2326.11	
38824	2311.16	
38825	2356.14	
38826	2370.88	
38827	2362.55	
38828	2342.86	
38831	2333.38	
38832	2330.30	
38833	2333.63	
38834	2344.95	
38835	2322.57	
38838	2304.79	
38839	2309.84	
38840	2303.97	
38841	2323.90	
38842	2342.57	
38845	2344.99	
38846	2338.25	
38847	2320.74	
38848	2272.70	
38849	2243.78	
38852	2238.52	
38853	2229.13	
38854	2195.80	
38855	2180.32	
38856	2193.88	
38859	2172.86	
