Date	Close	
37258	1154.67	
37259	1165.27	
37260	1172.51	
37263	1164.89	
37264	1160.71	
37265	1155.14	
37266	1156.55	
37267	1145.60	
37270	1138.41	
37271	1146.19	
37272	1127.57	
37273	1138.88	
37274	1127.58	
37278	1119.31	
37279	1128.18	
37280	1132.15	
37281	1133.28	
37284	1133.06	
37285	1100.64	
37286	1113.57	
37287	1130.20	
37288	1122.20	
37291	1094.44	
37292	1090.02	
37293	1083.51	
37294	1080.17	
37295	1096.22	
37298	1111.94	
37299	1107.50	
37300	1118.51	
37301	1116.48	
37302	1104.18	
37306	1083.34	
37307	1097.98	
37308	1080.95	
37309	1089.84	
37312	1109.43	
37313	1109.38	
37314	1109.89	
37315	1106.73	
37316	1131.78	
37319	1153.84	
37320	1146.14	
37321	1162.77	
37322	1157.54	
37323	1164.31	
37326	1168.26	
37327	1165.58	
37328	1154.09	
37329	1153.04	
37330	1166.16	
37333	1165.55	
37334	1170.29	
37335	1151.85	
37336	1153.59	
37337	1148.70	
37340	1131.87	
37341	1138.49	
37342	1144.58	
37343	1147.39	
37347	1146.54	
37348	1136.76	
37349	1125.40	
37350	1126.34	
37351	1122.73	
37354	1125.29	
37355	1117.80	
37356	1130.47	
37357	1103.69	
37358	1111.01	
37361	1102.55	
37362	1128.37	
37363	1126.07	
37364	1124.47	
37365	1125.17	
37368	1107.83	
37369	1100.96	
37370	1093.14	
37371	1091.48	
37372	1076.32	
37375	1065.45	
37376	1076.92	
37377	1086.46	
37378	1084.56	
37379	1073.43	
37382	1052.67	
37383	1049.49	
37384	1088.85	
37385	1073.01	
37386	1054.99	
37389	1074.56	
37390	1097.28	
37391	1091.07	
37392	1098.23	
37393	1106.59	
37396	1091.88	
37397	1079.88	
37398	1086.02	
37399	1097.08	
37400	1083.82	
37404	1074.55	
37405	1067.66	
37406	1064.66	
37407	1067.14	
37410	1040.68	
37411	1040.69	
37412	1049.90	
37413	1029.15	
37414	1027.53	
37417	1030.74	
37418	1013.60	
37419	1020.26	
37420	1009.56	
37421	1007.27	
37424	1036.17	
37425	1037.14	
37426	1019.99	
37427	1006.29	
37428	989.14	
37431	992.72	
37432	976.14	
37433	973.53	
37434	990.64	
37435	989.82	
37438	968.65	
37439	948.09	
37440	953.99	
37442	989.03	
37445	976.98	
37446	952.83	
37447	920.47	
37448	927.37	
37449	921.39	
37452	917.93	
37453	901.05	
37454	906.04	
37455	881.56	
37456	847.76	
37459	819.85	
37460	797.70	
37461	843.42	
37462	838.68	
37463	852.84	
37466	898.96	
37467	902.78	
37468	911.62	
37469	884.66	
37470	864.24	
37473	834.60	
37474	859.57	
37475	876.77	
37476	905.46	
37477	908.64	
37480	903.80	
37481	884.21	
37482	919.62	
37483	930.25	
37484	928.77	
37487	950.70	
37488	937.43	
37489	949.36	
37490	962.70	
37491	940.86	
37494	947.95	
37495	934.82	
37496	917.87	
37497	917.80	
37498	916.07	
37502	878.02	
37503	893.40	
37504	879.15	
37505	893.92	
37508	902.96	
37509	909.58	
37510	909.45	
37511	886.91	
37512	889.81	
37515	891.10	
37516	873.52	
37517	869.46	
37518	843.32	
37519	845.39	
37522	833.70	
37523	819.29	
37524	839.66	
37525	854.95	
37526	827.37	
37529	815.28	
37530	847.91	
37531	827.91	
37532	818.95	
37533	800.58	
37536	785.28	
37537	798.55	
37538	776.76	
37539	803.92	
37540	835.32	
37543	841.44	
37544	881.27	
37545	860.02	
37546	879.20	
37547	884.39	
37550	899.72	
37551	890.16	
37552	896.14	
37553	882.50	
37554	897.65	
37557	890.23	
37558	882.15	
37559	890.71	
37560	885.76	
37561	900.96	
37564	908.35	
37565	915.39	
37566	923.76	
37567	902.65	
37568	894.74	
37571	876.19	
37572	882.95	
37573	882.53	
37574	904.27	
37575	909.83	
37578	900.36	
37579	896.74	
37580	914.15	
37581	933.76	
37582	930.55	
37585	932.88	
37586	913.31	
37587	938.87	
37589	936.31	
37592	934.53	
37593	920.75	
37594	917.57	
37595	906.55	
37596	912.23	
37599	892.00	
37600	904.45	
37601	904.96	
37602	901.59	
37603	889.48	
37606	910.40	
37607	902.99	
37608	891.12	
37609	884.25	
37610	895.76	
37613	897.38	
37614	892.47	
37616	889.66	
37617	875.40	
37620	879.39	
37621	879.82	
37623	909.03	
37624	908.59	
37627	929.01	
37628	922.93	
37629	909.93	
37630	927.57	
37631	927.57	
37634	926.26	
37635	931.66	
37636	918.22	
37637	914.60	
37638	901.78	
37642	887.62	
37643	878.36	
37644	887.34	
37645	861.40	
37648	847.48	
37649	858.54	
37650	864.36	
37651	844.61	
37652	855.70	
37655	860.32	
37656	848.20	
37657	843.59	
37658	838.15	
37659	829.69	
37662	835.97	
37663	829.20	
37664	818.68	
37665	817.37	
37666	834.89	
37670	851.17	
37671	845.13	
37672	837.10	
37673	848.17	
37676	832.58	
37677	838.57	
37678	827.55	
37679	837.28	
37680	841.15	
37683	834.81	
37684	821.99	
37685	829.85	
37686	822.10	
37687	828.89	
37690	807.48	
37691	800.73	
37692	804.19	
37693	831.90	
37694	833.27	
37697	862.79	
37698	866.45	
37699	874.02	
37700	875.84	
37701	895.79	
37704	864.23	
37705	874.74	
37706	869.95	
37707	868.52	
37708	863.50	
37711	848.18	
37712	858.48	
37713	880.90	
37714	876.45	
37715	878.85	
37718	879.93	
37719	878.29	
37720	865.99	
37721	871.58	
37722	868.30	
37725	885.23	
37726	890.81	
37727	879.91	
37728	893.58	
37732	892.01	
37733	911.37	
37734	919.02	
37735	911.43	
37736	898.81	
37739	914.84	
37740	917.84	
37741	916.92	
37742	916.30	
37743	930.08	
37746	926.55	
37747	934.39	
37748	929.62	
37749	920.27	
37750	933.41	
37753	945.11	
37754	942.30	
37755	939.28	
37756	946.67	
37757	944.30	
37760	920.77	
37761	919.73	
37762	923.42	
37763	931.87	
37764	933.22	
37768	951.48	
37769	953.22	
37770	949.64	
37771	963.59	
37774	967.00	
37775	971.56	
37776	986.24	
37777	990.14	
37778	987.76	
37781	975.93	
37782	984.84	
37783	997.48	
37784	998.51	
37785	988.61	
37788	1010.74	
37789	1011.66	
37790	1010.09	
37791	994.70	
37792	995.69	
37795	981.64	
37796	983.45	
37797	975.32	
37798	985.82	
37799	976.22	
37802	974.50	
37803	982.32	
37804	993.75	
37805	985.70	
37809	1004.42	
37810	1007.84	
37811	1002.21	
37812	988.70	
37813	998.14	
37816	1003.86	
37817	1000.42	
37818	994.00	
37819	981.73	
37820	993.32	
37823	978.80	
37824	988.11	
37825	988.61	
37826	981.60	
37827	998.68	
37830	996.52	
37831	989.28	
37832	987.49	
37833	990.31	
37834	980.15	
37837	982.82	
37838	965.46	
37839	967.08	
37840	974.12	
37841	977.59	
37844	980.59	
37845	990.35	
37846	984.03	
37847	990.51	
37848	990.67	
37851	999.74	
37852	1002.35	
37853	1000.30	
37854	1003.27	
37855	993.06	
37858	993.71	
37859	996.73	
37860	996.79	
37861	1002.84	
37862	1008.01	
37866	1021.99	
37867	1026.27	
37868	1027.97	
37869	1021.39	
37872	1031.64	
37873	1023.17	
37874	1010.92	
37875	1016.42	
37876	1018.63	
37879	1014.81	
37880	1029.32	
37881	1025.97	
37882	1039.58	
37883	1036.30	
37886	1022.82	
37887	1029.03	
37888	1009.38	
37889	1003.27	
37890	996.85	
37893	1006.58	
37894	995.97	
37895	1018.22	
37896	1020.24	
37897	1029.85	
37900	1034.35	
37901	1039.25	
37902	1033.78	
37903	1038.73	
37904	1038.06	
37907	1045.35	
37908	1049.48	
37909	1046.76	
37910	1050.07	
37911	1039.32	
37914	1044.68	
37915	1046.03	
37916	1030.36	
37917	1033.77	
37918	1028.91	
37921	1031.13	
37922	1046.79	
37923	1048.11	
37924	1046.94	
37925	1050.71	
37928	1059.02	
37929	1053.25	
37930	1051.81	
37931	1058.05	
37932	1053.21	
37935	1047.11	
37936	1046.57	
37937	1058.56	
37938	1058.41	
37939	1050.35	
37942	1043.63	
37943	1034.15	
37944	1042.44	
37945	1033.65	
37946	1035.28	
37949	1052.08	
37950	1053.89	
37951	1058.45	
37953	1058.20	
37956	1070.12	
37957	1066.62	
37958	1064.73	
37959	1069.72	
37960	1061.50	
37963	1069.30	
37964	1060.18	
37965	1059.05	
37966	1071.21	
37967	1074.14	
37970	1068.04	
37971	1075.13	
37972	1076.48	
37973	1089.18	
37974	1088.66	
37977	1092.94	
37978	1096.02	
37979	1094.04	
37981	1095.89	
37984	1109.48	
37985	1109.64	
37986	1111.92	
37988	1108.48	
37991	1122.22	
37992	1123.67	
37993	1126.33	
37994	1131.92	
37995	1121.86	
37998	1127.23	
37999	1121.22	
38000	1130.52	
38001	1132.05	
38002	1139.83	
38006	1138.77	
38007	1147.62	
38008	1143.94	
38009	1141.55	
38012	1155.37	
38013	1144.05	
38014	1128.48	
38015	1134.11	
38016	1131.13	
38019	1135.26	
38020	1136.03	
38021	1126.52	
38022	1128.59	
38023	1142.76	
38026	1139.81	
38027	1145.54	
38028	1157.76	
38029	1152.11	
38030	1145.81	
38034	1156.99	
38035	1151.82	
38036	1147.06	
38037	1144.11	
38040	1140.99	
38041	1139.09	
38042	1143.67	
38043	1144.91	
38044	1144.94	
38047	1155.97	
38048	1149.10	
38049	1151.03	
38050	1154.87	
38051	1156.86	
38054	1147.20	
38055	1140.58	
38056	1123.89	
38057	1106.78	
38058	1120.57	
38061	1104.49	
38062	1110.70	
38063	1123.75	
38064	1122.32	
38065	1109.78	
38068	1095.40	
38069	1093.95	
38070	1091.33	
38071	1109.19	
38072	1108.06	
38075	1122.47	
38076	1127.00	
38077	1126.21	
38078	1132.17	
38079	1141.81	
38082	1150.57	
38083	1148.16	
38084	1140.53	
38085	1139.32	
38089	1145.20	
38090	1129.44	
38091	1128.17	
38092	1128.84	
38093	1134.61	
38096	1135.82	
38097	1118.15	
38098	1124.09	
38099	1139.93	
38100	1140.60	
38103	1135.53	
38104	1138.11	
38105	1122.41	
38106	1113.89	
38107	1107.30	
38110	1117.49	
38111	1119.55	
38112	1121.53	
38113	1113.99	
38114	1098.70	
38117	1087.12	
38118	1095.45	
38119	1097.28	
38120	1096.44	
38121	1095.70	
38124	1084.10	
38125	1091.49	
38126	1088.68	
38127	1089.19	
38128	1093.56	
38131	1095.41	
38132	1113.05	
38133	1114.94	
38134	1121.28	
38135	1120.68	
38139	1121.20	
38140	1124.99	
38141	1116.64	
38142	1122.50	
38145	1140.42	
38146	1142.18	
38147	1131.33	
38148	1136.47	
38152	1125.29	
38153	1132.01	
38154	1133.56	
38155	1132.05	
38156	1135.02	
38159	1130.30	
38160	1134.41	
38161	1144.06	
38162	1140.65	
38163	1134.43	
38166	1133.35	
38167	1136.20	
38168	1140.84	
38169	1128.94	
38170	1125.38	
38174	1116.21	
38175	1118.33	
38176	1109.11	
38177	1112.81	
38180	1114.35	
38181	1115.14	
38182	1111.47	
38183	1106.69	
38184	1101.39	
38187	1100.90	
38188	1108.67	
38189	1093.88	
38190	1096.84	
38191	1086.20	
38194	1084.07	
38195	1094.83	
38196	1095.42	
38197	1100.43	
38198	1101.72	
38201	1106.62	
38202	1099.69	
38203	1098.63	
38204	1080.70	
38205	1063.97	
38208	1065.22	
38209	1079.04	
38210	1075.79	
38211	1063.23	
38212	1064.80	
38215	1079.34	
38216	1081.71	
38217	1095.17	
38218	1091.23	
38219	1098.35	
38222	1095.68	
38223	1096.19	
38224	1104.96	
38225	1105.09	
38226	1107.77	
38229	1099.15	
38230	1104.24	
38231	1105.91	
38232	1118.31	
38233	1113.63	
38237	1121.30	
38238	1116.27	
38239	1118.38	
38240	1123.92	
38243	1125.82	
38244	1128.33	
38245	1120.37	
38246	1123.50	
38247	1128.55	
38250	1122.20	
38251	1129.30	
38252	1113.56	
38253	1108.36	
38254	1110.11	
38257	1103.52	
38258	1110.06	
38259	1114.80	
38260	1114.58	
38261	1131.50	
38264	1135.17	
38265	1134.48	
38266	1142.05	
38267	1130.65	
38268	1122.14	
38271	1124.39	
38272	1121.84	
38273	1113.65	
38274	1103.29	
38275	1108.20	
38278	1114.02	
38279	1103.23	
38280	1103.66	
38281	1106.49	
38282	1095.74	
38285	1094.81	
38286	1111.09	
38287	1125.40	
38288	1127.44	
38289	1130.20	
38292	1130.51	
38293	1130.56	
38294	1143.20	
38295	1161.67	
38296	1166.17	
38299	1164.89	
38300	1164.08	
38301	1162.91	
38302	1173.48	
38303	1184.17	
38306	1183.81	
38307	1175.43	
38308	1181.94	
38309	1183.55	
38310	1170.34	
38313	1177.24	
38314	1176.94	
38315	1181.76	
38317	1182.65	
38320	1178.57	
38321	1173.82	
38322	1191.37	
38323	1190.33	
38324	1191.17	
38327	1190.25	
38328	1177.07	
38329	1182.81	
38330	1189.24	
38331	1188.00	
38334	1198.68	
38335	1203.38	
38336	1205.72	
38337	1203.21	
38338	1194.20	
38341	1194.65	
38342	1205.45	
38343	1209.57	
38344	1210.13	
38348	1204.92	
38349	1213.54	
38350	1213.45	
38351	1213.55	
38352	1211.92	
38355	1202.08	
38356	1188.05	
38357	1183.74	
38358	1187.89	
38359	1186.19	
38362	1190.25	
38363	1182.99	
38364	1187.70	
38365	1177.45	
38366	1184.52	
38370	1195.98	
38371	1184.63	
38372	1175.41	
38373	1167.87	
38376	1163.75	
38377	1168.41	
38378	1174.07	
38379	1174.55	
38380	1171.36	
38383	1181.27	
38384	1189.41	
38385	1193.19	
38386	1189.89	
38387	1203.03	
38390	1201.72	
38391	1202.30	
38392	1191.99	
38393	1197.01	
38394	1205.30	
38397	1206.14	
38398	1210.12	
38399	1210.34	
38400	1200.75	
38401	1201.59	
38405	1184.16	
38406	1190.80	
38407	1200.20	
38408	1211.37	
38411	1203.60	
38412	1210.41	
38413	1210.08	
38414	1210.47	
38415	1222.12	
38418	1225.31	
38419	1219.43	
38420	1207.01	
38421	1209.25	
38422	1200.08	
38425	1206.83	
38426	1197.75	
38427	1188.07	
38428	1190.21	
38429	1189.65	
38432	1183.78	
38433	1171.71	
38434	1172.53	
38435	1171.42	
38439	1174.28	
38440	1165.36	
38441	1181.41	
38442	1180.59	
38443	1172.92	
38446	1176.12	
38447	1181.39	
38448	1184.07	
38449	1191.14	
38450	1181.20	
38453	1181.21	
38454	1187.76	
38455	1173.79	
38456	1162.05	
38457	1142.62	
38460	1145.98	
38461	1152.78	
38462	1137.50	
38463	1159.95	
38464	1152.12	
38467	1162.10	
38468	1151.74	
38469	1156.38	
38470	1143.22	
38471	1156.85	
38474	1162.16	
38475	1161.17	
38476	1175.65	
38477	1172.63	
38478	1171.35	
38481	1178.84	
38482	1166.22	
38483	1171.11	
38484	1159.36	
38485	1154.05	
38488	1165.69	
38489	1173.80	
38490	1185.56	
38491	1191.08	
38492	1189.28	
38495	1193.86	
38496	1194.07	
38497	1190.01	
38498	1197.62	
38499	1198.78	
38503	1191.50	
38504	1202.27	
38505	1204.29	
38506	1196.02	
38509	1197.51	
38510	1197.26	
38511	1194.67	
38512	1200.93	
38513	1198.11	
38516	1200.82	
38517	1203.91	
38518	1206.58	
38519	1210.96	
38520	1216.96	
38523	1216.10	
38524	1213.61	
38525	1213.88	
38526	1200.73	
38527	1191.57	
38530	1190.69	
38531	1201.57	
38532	1199.85	
38533	1191.33	
38534	1194.44	
38538	1204.99	
38539	1194.94	
38540	1197.87	
38541	1211.86	
38544	1219.44	
38545	1222.21	
38546	1223.29	
38547	1226.50	
38548	1227.92	
38551	1221.13	
38552	1229.35	
38553	1235.20	
38554	1227.04	
38555	1233.68	
38558	1229.03	
38559	1231.16	
38560	1236.79	
38561	1243.72	
38562	1234.18	
38565	1235.35	
38566	1244.12	
38567	1245.04	
38568	1235.86	
38569	1226.42	
38572	1223.13	
38573	1231.38	
38574	1229.13	
38575	1237.81	
38576	1230.39	
38579	1233.87	
38580	1219.34	
38581	1220.24	
38582	1219.02	
38583	1219.71	
38586	1221.73	
38587	1217.59	
38588	1209.59	
38589	1212.37	
38590	1205.10	
38593	1212.28	
38594	1208.41	
38595	1220.33	
38596	1221.59	
38597	1218.02	
38601	1233.39	
38602	1236.36	
38603	1231.67	
38604	1241.48	
38607	1240.56	
38608	1231.20	
38609	1227.16	
38610	1227.73	
38611	1237.91	
38614	1231.02	
38615	1221.34	
38616	1210.20	
38617	1214.62	
38618	1215.29	
38621	1215.63	
38622	1215.66	
38623	1216.89	
38624	1227.68	
38625	1228.81	
38628	1226.70	
38629	1214.47	
38630	1196.39	
38631	1191.49	
38632	1195.90	
38635	1187.33	
38636	1184.87	
38637	1177.68	
38638	1176.84	
38639	1186.57	
38642	1190.10	
38643	1178.14	
38644	1195.76	
38645	1177.80	
38646	1179.59	
38649	1199.38	
38650	1196.54	
38651	1191.38	
38652	1178.90	
38653	1198.41	
38656	1207.01	
38657	1202.76	
38658	1214.76	
38659	1219.94	
38660	1220.14	
38663	1222.81	
38664	1218.59	
38665	1220.65	
38666	1230.96	
38667	1234.72	
38670	1233.71	
38671	1229.01	
38672	1231.21	
38673	1242.80	
38674	1248.27	
38677	1254.85	
38678	1261.23	
38679	1265.61	
38681	1268.25	
38684	1257.46	
38685	1257.48	
38686	1249.48	
38687	1264.67	
38688	1265.08	
38691	1262.09	
38692	1263.70	
38693	1257.37	
38694	1255.84	
38695	1259.37	
38698	1260.43	
38699	1267.43	
38700	1272.74	
38701	1270.94	
38702	1267.32	
38705	1259.92	
38706	1259.62	
38707	1262.79	
38708	1268.12	
38709	1268.66	
38713	1256.54	
38714	1258.17	
38715	1254.42	
38716	1248.29	
38720	1268.80	
38721	1273.46	
38722	1273.48	
38723	1285.45	
38726	1290.15	
38727	1289.69	
38728	1294.18	
38729	1286.06	
38730	1287.61	
38734	1282.93	
38735	1277.93	
38736	1285.04	
38737	1261.49	
38740	1263.82	
38741	1266.86	
38742	1264.68	
38743	1273.83	
38744	1283.72	
38747	1285.19	
38748	1280.08	
38749	1282.46	
38750	1270.84	
38751	1264.03	
38754	1265.02	
38755	1254.78	
38756	1265.65	
38757	1263.78	
38758	1266.99	
38761	1262.86	
38762	1275.53	
38763	1280.00	
38764	1289.38	
38765	1287.24	
38769	1283.03	
38770	1292.67	
38771	1287.79	
38772	1289.43	
38775	1294.12	
38776	1280.66	
38777	1291.24	
38778	1289.14	
38779	1287.23	
38782	1278.26	
38783	1275.88	
38784	1278.47	
38785	1272.23	
38786	1281.42	
38789	1284.13	
38790	1297.48	
38791	1303.02	
38792	1305.33	
38793	1307.25	
38796	1305.08	
38797	1297.23	
38798	1305.04	
38799	1301.67	
38800	1302.95	
38803	1301.61	
38804	1293.23	
38805	1302.89	
38806	1300.25	
38807	1294.87	
38810	1297.81	
38811	1305.93	
38812	1311.56	
38813	1309.04	
38814	1295.50	
38817	1296.62	
38818	1286.57	
38819	1288.12	
38820	1289.12	
38824	1285.33	
38825	1307.28	
38826	1309.93	
38827	1311.46	
38828	1311.28	
38831	1308.11	
38832	1301.74	
38833	1305.41	
38834	1309.72	
38835	1310.61	
38838	1305.19	
38839	1313.21	
38840	1308.12	
38841	1312.25	
38842	1325.76	
38845	1324.66	
38846	1325.14	
38847	1322.85	
38848	1305.92	
38849	1291.24	
38852	1294.50	
38853	1292.08	
38854	1270.32	
38855	1261.85	
38856	1267.03	
