maggicl/va-project
Archived
1
0
Fork 0
Code Issues Pull requests Projects Releases Packages Wiki Activity
This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.
va-project/Companies_Data/MA_Data/MA_price_history.csv

4273 lines
133 KiB
Text
Raw Normal View History

Updated retriever with Python 3 Scraper + new companies data
2023-05-10 09:09:12 +00:00
symbol,date,Closing Price
MA,2006-05-25,4.599999904632568
MA,2006-05-26,4.493000030517578
MA,2006-05-30,4.400000095367432
MA,2006-05-31,4.49399995803833
MA,2006-06-01,4.750999927520752
MA,2006-06-02,4.698999881744385
MA,2006-06-05,4.914999961853027
MA,2006-06-06,4.829999923706055
MA,2006-06-07,4.760000228881836
MA,2006-06-08,4.771999835968018
MA,2006-06-09,4.7779998779296875
MA,2006-06-12,4.695000171661377
MA,2006-06-13,4.550000190734863
MA,2006-06-14,4.51200008392334
MA,2006-06-15,4.59499979019165
MA,2006-06-16,4.501999855041504
MA,2006-06-19,4.434000015258789
MA,2006-06-20,4.4019999504089355
MA,2006-06-21,4.53000020980835
MA,2006-06-22,4.659999847412109
MA,2006-06-23,4.695000171661377
MA,2006-06-26,4.75
MA,2006-06-27,4.730999946594238
MA,2006-06-28,4.696000099182129
MA,2006-06-29,4.800000190734863
MA,2006-06-30,4.800000190734863
MA,2006-07-03,4.730000019073486
MA,2006-07-05,4.760000228881836
MA,2006-07-06,4.679999828338623
MA,2006-07-07,4.611999988555908
MA,2006-07-10,4.64900016784668
MA,2006-07-11,4.635000228881836
MA,2006-07-12,4.554999828338623
MA,2006-07-13,4.4720001220703125
MA,2006-07-14,4.394999980926514
MA,2006-07-17,4.39900016784668
MA,2006-07-18,4.389999866485596
MA,2006-07-19,4.5279998779296875
MA,2006-07-20,4.554999828338623
MA,2006-07-21,4.5279998779296875
MA,2006-07-24,4.5
MA,2006-07-25,4.607999801635742
MA,2006-07-26,4.668000221252441
MA,2006-07-27,4.6519999504089355
MA,2006-07-28,4.630000114440918
MA,2006-07-31,4.586999893188477
MA,2006-08-01,4.5
MA,2006-08-02,5.001999855041504
MA,2006-08-03,4.999000072479248
MA,2006-08-04,5.005000114440918
MA,2006-08-07,5.110000133514404
MA,2006-08-08,5.256999969482422
MA,2006-08-09,5.284999847412109
MA,2006-08-10,5.355999946594238
MA,2006-08-11,5.368000030517578
MA,2006-08-14,5.422999858856201
MA,2006-08-15,5.448999881744385
MA,2006-08-16,5.427000045776367
MA,2006-08-17,5.3460001945495605
MA,2006-08-18,5.34499979019165
MA,2006-08-21,5.426000118255615
MA,2006-08-22,5.5229997634887695
MA,2006-08-23,5.460000038146973
MA,2006-08-24,5.565000057220459
MA,2006-08-25,5.5
MA,2006-08-28,5.501999855041504
MA,2006-08-29,5.534999847412109
MA,2006-08-30,5.525000095367432
MA,2006-08-31,5.590000152587891
MA,2006-09-01,5.65500020980835
MA,2006-09-05,5.684999942779541
MA,2006-09-06,5.888000011444092
MA,2006-09-07,6.01200008392334
MA,2006-09-08,5.974999904632568
MA,2006-09-11,6.186999797821045
MA,2006-09-12,6.210000038146973
MA,2006-09-13,6.135000228881836
MA,2006-09-14,6.2789998054504395
MA,2006-09-15,6.497000217437744
MA,2006-09-18,6.51200008392334
MA,2006-09-19,6.484000205993652
MA,2006-09-20,6.65500020980835
MA,2006-09-21,6.90500020980835
MA,2006-09-22,6.5929999351501465
MA,2006-09-25,6.440000057220459
MA,2006-09-26,6.599999904632568
MA,2006-09-27,6.783999919891357
MA,2006-09-28,6.864999771118164
MA,2006-09-29,7.034999847412109
MA,2006-10-02,6.995999813079834
MA,2006-10-03,6.9679999351501465
MA,2006-10-04,6.961999893188477
MA,2006-10-05,7.258999824523926
MA,2006-10-06,7.514999866485596
MA,2006-10-09,7.28000020980835
MA,2006-10-10,7.190999984741211
MA,2006-10-11,6.949999809265137
MA,2006-10-12,7.040999889373779
MA,2006-10-13,7.008999824523926
MA,2006-10-16,7.130000114440918
MA,2006-10-17,6.949999809265137
MA,2006-10-18,7.045000076293945
MA,2006-10-19,7.232999801635742
MA,2006-10-20,7.122000217437744
MA,2006-10-23,7.025000095367432
MA,2006-10-24,7.119999885559082
MA,2006-10-25,7.074999809265137
MA,2006-10-26,7.21999979019165
MA,2006-10-27,7.263999938964844
MA,2006-10-30,7.254000186920166
MA,2006-10-31,7.409999847412109
MA,2006-11-01,8.506999969482422
MA,2006-11-02,8.760000228881836
MA,2006-11-03,8.951000213623047
MA,2006-11-06,9.630000114440918
MA,2006-11-07,9.25
MA,2006-11-08,8.843999862670898
MA,2006-11-09,8.819999694824219
MA,2006-11-10,8.920000076293945
MA,2006-11-13,9.654999732971191
MA,2006-11-14,9.520000457763672
MA,2006-11-15,9.529999732971191
MA,2006-11-16,9.45199966430664
MA,2006-11-17,9.479000091552734
MA,2006-11-20,9.619000434875488
MA,2006-11-21,10.0600004196167
MA,2006-11-22,10.326000213623047
MA,2006-11-24,10.54800033569336
MA,2006-11-27,9.89900016784668
MA,2006-11-28,10.074999809265137
MA,2006-11-29,9.920000076293945
MA,2006-11-30,10.175000190734863
MA,2006-12-01,10.116999626159668
MA,2006-12-04,10.008000373840332
MA,2006-12-05,9.925000190734863
MA,2006-12-06,9.913000106811523
MA,2006-12-07,9.968000411987305
MA,2006-12-08,10.010000228881836
MA,2006-12-11,9.90999984741211
MA,2006-12-12,9.574999809265137
MA,2006-12-13,9.57699966430664
MA,2006-12-14,9.5600004196167
MA,2006-12-15,9.619000434875488
MA,2006-12-18,9.289999961853027
MA,2006-12-19,9.739999771118164
MA,2006-12-20,9.75100040435791
MA,2006-12-21,9.571000099182129
MA,2006-12-22,9.635000228881836
MA,2006-12-26,9.513999938964844
MA,2006-12-27,9.937000274658203
MA,2006-12-28,9.895999908447266
MA,2006-12-29,9.848999977111816
MA,2007-01-03,9.640999794006348
MA,2007-01-04,10.11400032043457
MA,2007-01-05,10.105999946594238
MA,2007-01-08,10.107999801635742
MA,2007-01-09,10.574000358581543
MA,2007-01-10,10.473999977111816
MA,2007-01-11,10.550000190734863
MA,2007-01-12,10.524999618530273
MA,2007-01-16,10.600000381469727
MA,2007-01-17,10.904000282287598
MA,2007-01-18,10.24899959564209
MA,2007-01-19,10.503000259399414
MA,2007-01-22,10.76099967956543
MA,2007-01-23,10.840999603271484
MA,2007-01-24,11.142000198364258
MA,2007-01-25,10.786999702453613
MA,2007-01-26,10.85200023651123
MA,2007-01-29,10.973999977111816
MA,2007-01-30,11.074999809265137
MA,2007-01-31,11.154999732971191
MA,2007-02-01,11.192000389099121
MA,2007-02-02,11.095999717712402
MA,2007-02-05,11.024999618530273
MA,2007-02-06,11.055000305175781
MA,2007-02-07,11.1899995803833
MA,2007-02-08,11.473999977111816
MA,2007-02-09,10.359999656677246
MA,2007-02-12,10.208000183105469
MA,2007-02-13,10.468999862670898
MA,2007-02-14,10.802000045776367
MA,2007-02-15,10.803999900817871
MA,2007-02-16,10.831999778747559
MA,2007-02-20,10.781999588012695
MA,2007-02-21,10.729000091552734
MA,2007-02-22,10.59000015258789
MA,2007-02-23,10.456999778747559
MA,2007-02-26,10.406000137329102
MA,2007-02-27,10.300000190734863
MA,2007-02-28,10.718000411987305
MA,2007-03-01,10.628999710083008
MA,2007-03-02,10.305999755859375
MA,2007-03-05,10.093999862670898
MA,2007-03-06,10.39900016784668
MA,2007-03-07,9.972000122070312
MA,2007-03-08,10.276000022888184
MA,2007-03-09,10.236000061035156
MA,2007-03-12,10.324999809265137
MA,2007-03-13,10.38599967956543
MA,2007-03-14,10.550000190734863
MA,2007-03-15,10.526000022888184
MA,2007-03-16,10.527000427246094
MA,2007-03-19,10.689000129699707
MA,2007-03-20,10.74899959564209
MA,2007-03-21,11.069999694824219
MA,2007-03-22,10.956999778747559
MA,2007-03-23,10.986000061035156
MA,2007-03-26,10.847999572753906
MA,2007-03-27,10.725000381469727
MA,2007-03-28,10.668000221252441
MA,2007-03-29,10.718999862670898
MA,2007-03-30,10.62399959564209
MA,2007-04-02,10.696000099182129
MA,2007-04-03,10.852999687194824
MA,2007-04-04,10.720999717712402
MA,2007-04-05,10.800999641418457
MA,2007-04-09,10.833999633789062
MA,2007-04-10,11.00100040435791
MA,2007-04-11,10.980999946594238
MA,2007-04-12,10.982000350952148
MA,2007-04-13,10.9399995803833
MA,2007-04-16,10.9399995803833
MA,2007-04-17,10.96500015258789
MA,2007-04-18,10.920999526977539
MA,2007-04-19,10.932999610900879
MA,2007-04-20,11.010000228881836
MA,2007-04-23,11.003999710083008
MA,2007-04-24,10.8100004196167
MA,2007-04-25,10.934000015258789
MA,2007-04-26,10.855999946594238
MA,2007-04-27,11.40999984741211
MA,2007-04-30,11.168000221252441
MA,2007-05-01,11.484999656677246
MA,2007-05-02,12.635000228881836
MA,2007-05-03,13.482000350952148
MA,2007-05-04,13.465999603271484
MA,2007-05-07,13.41100025177002
MA,2007-05-08,13.704999923706055
MA,2007-05-09,13.954999923706055
MA,2007-05-10,13.881999969482422
MA,2007-05-11,13.883000373840332
MA,2007-05-14,13.53499984741211
MA,2007-05-15,13.543999671936035
MA,2007-05-16,13.619000434875488
MA,2007-05-17,13.609000205993652
MA,2007-05-18,13.805000305175781
MA,2007-05-21,13.951000213623047
MA,2007-05-22,13.873000144958496
MA,2007-05-23,14.012999534606934
MA,2007-05-24,13.89799976348877
MA,2007-05-25,13.906999588012695
MA,2007-05-29,14.406000137329102
MA,2007-05-30,14.713000297546387
MA,2007-05-31,14.954999923706055
MA,2007-06-01,15.109999656677246
MA,2007-06-04,15.125
MA,2007-06-05,14.920000076293945
MA,2007-06-06,14.70199966430664
MA,2007-06-07,13.940999984741211
MA,2007-06-08,14.357999801635742
MA,2007-06-11,14.15999984741211
MA,2007-06-12,14.531000137329102
MA,2007-06-13,15.029999732971191
MA,2007-06-14,15.029000282287598
MA,2007-06-15,15.765000343322754
MA,2007-06-18,16.461999893188477
MA,2007-06-19,16.527000427246094
MA,2007-06-20,16.34600067138672
MA,2007-06-21,16.4689998626709
MA,2007-06-22,16.843000411987305
MA,2007-06-25,16.19499969482422
MA,2007-06-26,16.18199920654297
MA,2007-06-27,16.30299949645996
MA,2007-06-28,16.47800064086914
MA,2007-06-29,16.586999893188477
MA,2007-07-02,16.618000030517578
MA,2007-07-03,16.22100067138672
MA,2007-07-05,16.17099952697754
MA,2007-07-06,16.190000534057617
MA,2007-07-09,16.121999740600586
MA,2007-07-10,15.835000038146973
MA,2007-07-11,15.635000228881836
MA,2007-07-12,16.78700065612793
MA,2007-07-13,16.92099952697754
MA,2007-07-16,16.97100067138672
MA,2007-07-17,16.923999786376953
MA,2007-07-18,16.882999420166016
MA,2007-07-19,16.743000030517578
MA,2007-07-20,16.527999877929688
MA,2007-07-23,16.760000228881836
MA,2007-07-24,15.876999855041504
MA,2007-07-25,16.110000610351562
MA,2007-07-26,15.871999740600586
MA,2007-07-27,15.402999877929688
MA,2007-07-30,16.458999633789062
MA,2007-07-31,16.079999923706055
MA,2007-08-01,15.0
MA,2007-08-02,14.26200008392334
MA,2007-08-03,13.12600040435791
MA,2007-08-06,13.76200008392334
MA,2007-08-07,14.427000045776367
MA,2007-08-08,14.802000045776367
MA,2007-08-09,14.128000259399414
MA,2007-08-10,13.84000015258789
MA,2007-08-13,13.659000396728516
MA,2007-08-14,13.35200023651123
MA,2007-08-15,12.904000282287598
MA,2007-08-16,13.0
MA,2007-08-17,13.699999809265137
MA,2007-08-20,13.789999961853027
MA,2007-08-21,14.015999794006348
MA,2007-08-22,14.482000350952148
MA,2007-08-23,14.229000091552734
MA,2007-08-24,13.982999801635742
MA,2007-08-27,13.824999809265137
MA,2007-08-28,13.211999893188477
MA,2007-08-29,13.342000007629395
MA,2007-08-30,13.246999740600586
MA,2007-08-31,13.699000358581543
MA,2007-09-04,13.824000358581543
MA,2007-09-05,13.555999755859375
MA,2007-09-06,13.47700023651123
MA,2007-09-07,13.020999908447266
MA,2007-09-10,12.970999717712402
MA,2007-09-11,13.217000007629395
MA,2007-09-12,13.682999610900879
MA,2007-09-13,13.949999809265137
MA,2007-09-14,13.78499984741211
MA,2007-09-17,13.67199993133545
MA,2007-09-18,14.581000328063965
MA,2007-09-19,14.949999809265137
MA,2007-09-20,14.951000213623047
MA,2007-09-21,14.656000137329102
MA,2007-09-24,14.22599983215332
MA,2007-09-25,14.298999786376953
MA,2007-09-26,14.28499984741211
MA,2007-09-27,14.800000190734863
MA,2007-09-28,14.79699993133545
MA,2007-10-01,15.336999893188477
MA,2007-10-02,15.29800033569336
MA,2007-10-03,15.694000244140625
MA,2007-10-04,16.155000686645508
MA,2007-10-05,16.246000289916992
MA,2007-10-08,16.236000061035156
MA,2007-10-09,16.268999099731445
MA,2007-10-10,16.48200035095215
MA,2007-10-11,16.18400001525879
MA,2007-10-12,16.320999145507812
MA,2007-10-15,15.791000366210938
MA,2007-10-16,15.5600004196167
MA,2007-10-17,15.461000442504883
MA,2007-10-18,15.371999740600586
MA,2007-10-19,15.15999984741211
MA,2007-10-22,14.659000396728516
MA,2007-10-23,14.833000183105469
MA,2007-10-24,14.729999542236328
MA,2007-10-25,15.137999534606934
MA,2007-10-26,15.70300006866455
MA,2007-10-29,15.734999656677246
MA,2007-10-30,15.71500015258789
MA,2007-10-31,18.990999221801758
MA,2007-11-01,18.947999954223633
MA,2007-11-02,19.003999710083008
MA,2007-11-05,18.593000411987305
MA,2007-11-06,19.940000534057617
MA,2007-11-07,19.947999954223633
MA,2007-11-08,19.143999099731445
MA,2007-11-09,19.299999237060547
MA,2007-11-12,18.187999725341797
MA,2007-11-13,18.881000518798828
MA,2007-11-14,18.677000045776367
MA,2007-11-15,18.488000869750977
MA,2007-11-16,18.48699951171875
MA,2007-11-19,18.190000534057617
MA,2007-11-20,18.211999893188477
MA,2007-11-21,18.091999053955078
MA,2007-11-23,18.110000610351562
MA,2007-11-26,18.121000289916992
MA,2007-11-27,18.38599967956543
MA,2007-11-28,19.559999465942383
MA,2007-11-29,19.77400016784668
MA,2007-11-30,20.065000534057617
MA,2007-12-03,20.187999725341797
MA,2007-12-04,19.57900047302246
MA,2007-12-05,20.006999969482422
MA,2007-12-06,20.601999282836914
MA,2007-12-07,20.959999084472656
MA,2007-12-10,21.54599952697754
MA,2007-12-11,21.75
MA,2007-12-12,21.389999389648438
MA,2007-12-13,22.31999969482422
MA,2007-12-14,21.6560001373291
MA,2007-12-17,20.493000030517578
MA,2007-12-18,20.177000045776367
MA,2007-12-19,21.233999252319336
MA,2007-12-20,20.674999237060547
MA,2007-12-21,21.235000610351562
MA,2007-12-24,21.211999893188477
MA,2007-12-26,20.947999954223633
MA,2007-12-27,21.003000259399414
MA,2007-12-28,21.0
MA,2007-12-31,21.520000457763672
MA,2008-01-02,21.468000411987305
MA,2008-01-03,21.211999893188477
MA,2008-01-04,20.118999481201172
MA,2008-01-07,20.051000595092773
MA,2008-01-08,19.799999237060547
MA,2008-01-09,19.658000946044922
MA,2008-01-10,19.599000930786133
MA,2008-01-11,17.91699981689453
MA,2008-01-14,17.82200050354004
MA,2008-01-15,17.5
MA,2008-01-16,17.55299949645996
MA,2008-01-17,17.687999725341797
MA,2008-01-18,17.461999893188477
MA,2008-01-22,18.216999053955078
MA,2008-01-23,19.259000778198242
MA,2008-01-24,19.17799949645996
MA,2008-01-25,19.343000411987305
MA,2008-01-28,18.899999618530273
MA,2008-01-29,19.145999908447266
MA,2008-01-30,18.899999618530273
MA,2008-01-31,20.700000762939453
MA,2008-02-01,21.54199981689453
MA,2008-02-04,21.600000381469727
MA,2008-02-05,20.67799949645996
MA,2008-02-06,20.4950008392334
MA,2008-02-07,20.08799934387207
MA,2008-02-08,20.56100082397461
MA,2008-02-11,20.611000061035156
MA,2008-02-12,20.399999618530273
MA,2008-02-13,20.47599983215332
MA,2008-02-14,20.222999572753906
MA,2008-02-15,20.600000381469727
MA,2008-02-19,20.420000076293945
MA,2008-02-20,20.82200050354004
MA,2008-02-21,20.447999954223633
MA,2008-02-22,20.347999572753906
MA,2008-02-25,19.844999313354492
MA,2008-02-26,19.58799934387207
MA,2008-02-27,19.118999481201172
MA,2008-02-28,19.469999313354492
MA,2008-02-29,19.0
MA,2008-03-03,18.856000900268555
MA,2008-03-04,19.246999740600586
MA,2008-03-05,19.100000381469727
MA,2008-03-06,18.999000549316406
MA,2008-03-07,19.250999450683594
MA,2008-03-10,19.149999618530273
MA,2008-03-11,19.583999633789062
MA,2008-03-12,20.389999389648438
MA,2008-03-13,20.972000122070312
MA,2008-03-14,20.864999771118164
MA,2008-03-17,20.152000427246094
MA,2008-03-18,21.024999618530273
MA,2008-03-19,20.839000701904297
MA,2008-03-20,22.038000106811523
MA,2008-03-24,21.649999618530273
MA,2008-03-25,22.49799919128418
MA,2008-03-26,22.28499984741211
MA,2008-03-27,22.06999969482422
MA,2008-03-28,21.760000228881836
MA,2008-03-31,22.298999786376953
MA,2008-04-01,22.959999084472656
MA,2008-04-02,22.375
MA,2008-04-03,23.125
MA,2008-04-04,22.656999588012695
MA,2008-04-07,22.625
MA,2008-04-08,23.14699935913086
MA,2008-04-09,22.875
MA,2008-04-10,22.892000198364258
MA,2008-04-11,22.860000610351562
MA,2008-04-14,22.709999084472656
MA,2008-04-15,22.468000411987305
MA,2008-04-16,23.047000885009766
MA,2008-04-17,23.049999237060547
MA,2008-04-18,23.371000289916992
MA,2008-04-21,23.600000381469727
MA,2008-04-22,23.461999893188477
MA,2008-04-23,23.393999099731445
MA,2008-04-24,23.954999923706055
MA,2008-04-25,23.73900032043457
MA,2008-04-28,24.25
MA,2008-04-29,27.398000717163086
MA,2008-04-30,27.81599998474121
MA,2008-05-01,29.393999099731445
MA,2008-05-02,28.503999710083008
MA,2008-05-05,29.079999923706055
MA,2008-05-06,29.601999282836914
MA,2008-05-07,29.10099983215332
MA,2008-05-08,29.340999603271484
MA,2008-05-09,28.684999465942383
MA,2008-05-12,29.025999069213867
MA,2008-05-13,28.8799991607666
MA,2008-05-14,28.645999908447266
MA,2008-05-15,28.677000045776367
MA,2008-05-16,28.34000015258789
MA,2008-05-19,28.0
MA,2008-05-20,27.764999389648438
MA,2008-05-21,27.864999771118164
MA,2008-05-22,27.59000015258789
MA,2008-05-23,27.32200050354004
MA,2008-05-27,27.875999450683594
MA,2008-05-28,28.68899917602539
MA,2008-05-29,30.899999618530273
MA,2008-05-30,30.864999771118164
MA,2008-06-02,32.0
MA,2008-06-03,30.739999771118164
MA,2008-06-04,29.739999771118164
MA,2008-06-05,30.615999221801758
MA,2008-06-06,29.572999954223633
MA,2008-06-09,29.139999389648438
MA,2008-06-10,28.604999542236328
MA,2008-06-11,27.92099952697754
MA,2008-06-12,28.440000534057617
MA,2008-06-13,29.246000289916992
MA,2008-06-16,29.44700050354004
MA,2008-06-17,29.22100067138672
MA,2008-06-18,29.30900001525879
MA,2008-06-19,29.260000228881836
MA,2008-06-20,28.400999069213867
MA,2008-06-23,28.25200080871582
MA,2008-06-24,28.03700065612793
MA,2008-06-25,28.979000091552734
MA,2008-06-26,27.572999954223633
MA,2008-06-27,27.172000885009766
MA,2008-06-30,26.552000045776367
MA,2008-07-01,26.334999084472656
MA,2008-07-02,25.548999786376953
MA,2008-07-03,25.374000549316406
MA,2008-07-07,24.610000610351562
MA,2008-07-08,26.424999237060547
MA,2008-07-09,25.125
MA,2008-07-10,25.31999969482422
MA,2008-07-11,25.735000610351562
MA,2008-07-14,25.75
MA,2008-07-15,25.03700065612793
MA,2008-07-16,27.1200008392334
MA,2008-07-17,28.600000381469727
MA,2008-07-18,28.086000442504883
MA,2008-07-21,26.790000915527344
MA,2008-07-22,27.385000228881836
MA,2008-07-23,27.100000381469727
MA,2008-07-24,25.847999572753906
MA,2008-07-25,26.354999542236328
MA,2008-07-28,25.3700008392334
MA,2008-07-29,26.209999084472656
MA,2008-07-30,27.072999954223633
MA,2008-07-31,24.415000915527344
MA,2008-08-01,23.726999282836914
MA,2008-08-04,23.091999053955078
MA,2008-08-05,23.711000442504883
MA,2008-08-06,23.200000762939453
MA,2008-08-07,22.5
MA,2008-08-08,23.21299934387207
MA,2008-08-11,23.514999389648438
MA,2008-08-12,23.091999053955078
MA,2008-08-13,23.350000381469727
MA,2008-08-14,23.58799934387207
MA,2008-08-15,23.895000457763672
MA,2008-08-18,23.791000366210938
MA,2008-08-19,23.85700035095215
MA,2008-08-20,24.332000732421875
MA,2008-08-21,24.125999450683594
MA,2008-08-22,24.163999557495117
MA,2008-08-25,23.420000076293945
MA,2008-08-26,23.674999237060547
MA,2008-08-27,23.69700050354004
MA,2008-08-28,24.24799919128418
MA,2008-08-29,24.2549991607666
MA,2008-09-02,23.920000076293945
MA,2008-09-03,22.96299934387207
MA,2008-09-04,21.60300064086914
MA,2008-09-05,22.143999099731445
MA,2008-09-08,21.94099998474121
MA,2008-09-09,20.670000076293945
MA,2008-09-10,21.332000732421875
MA,2008-09-11,22.559999465942383
MA,2008-09-12,22.381999969482422
MA,2008-09-15,21.177000045776367
MA,2008-09-16,21.481000900268555
MA,2008-09-17,19.600000381469727
MA,2008-09-18,20.85300064086914
MA,2008-09-19,22.51799964904785
MA,2008-09-22,20.238000869750977
MA,2008-09-23,19.799999237060547
MA,2008-09-24,19.434999465942383
MA,2008-09-25,19.035999298095703
MA,2008-09-26,18.506999969482422
MA,2008-09-29,16.80299949645996
MA,2008-09-30,17.732999801635742
MA,2008-10-01,17.134000778198242
MA,2008-10-02,16.01300048828125
MA,2008-10-03,16.020000457763672
MA,2008-10-06,16.740999221801758
MA,2008-10-07,15.869999885559082
MA,2008-10-08,16.354000091552734
MA,2008-10-09,15.569999694824219
MA,2008-10-10,15.170999526977539
MA,2008-10-13,17.360000610351562
MA,2008-10-14,17.406999588012695
MA,2008-10-15,15.354999542236328
MA,2008-10-16,15.668000221252441
MA,2008-10-17,15.675000190734863
MA,2008-10-20,15.013999938964844
MA,2008-10-21,14.977999687194824
MA,2008-10-22,14.093000411987305
MA,2008-10-23,13.600000381469727
MA,2008-10-24,13.062000274658203
MA,2008-10-27,12.635000228881836
MA,2008-10-28,13.60099983215332
MA,2008-10-29,13.572999954223633
MA,2008-10-30,14.005999565124512
MA,2008-10-31,14.781999588012695
MA,2008-11-03,14.388999938964844
MA,2008-11-04,17.02400016784668
MA,2008-11-05,15.586999893188477
MA,2008-11-06,14.329999923706055
MA,2008-11-07,14.77299976348877
MA,2008-11-10,14.28499984741211
MA,2008-11-11,14.149999618530273
MA,2008-11-12,13.647000312805176
MA,2008-11-13,14.699000358581543
MA,2008-11-14,14.368000030517578
MA,2008-11-17,13.574000358581543
MA,2008-11-18,14.140000343322754
MA,2008-11-19,12.954000473022461
MA,2008-11-20,12.109000205993652
MA,2008-11-21,12.654000282287598
MA,2008-11-24,13.147000312805176
MA,2008-11-25,13.906000137329102
MA,2008-11-26,14.555999755859375
MA,2008-11-28,14.529999732971191
MA,2008-12-01,13.098999977111816
MA,2008-12-02,13.397000312805176
MA,2008-12-03,13.793999671936035
MA,2008-12-04,13.32699966430664
MA,2008-12-05,14.01200008392334
MA,2008-12-08,14.729999542236328
MA,2008-12-09,14.321000099182129
MA,2008-12-10,14.5
MA,2008-12-11,13.836000442504883
MA,2008-12-12,13.880999565124512
MA,2008-12-15,13.928999900817871
MA,2008-12-16,14.8100004196167
MA,2008-12-17,14.868000030517578
MA,2008-12-18,14.880999565124512
MA,2008-12-19,15.234000205993652
MA,2008-12-22,14.520000457763672
MA,2008-12-23,14.161999702453613
MA,2008-12-24,14.222999572753906
MA,2008-12-26,14.093000411987305
MA,2008-12-29,13.934000015258789
MA,2008-12-30,13.909000396728516
MA,2008-12-31,14.293000221252441
MA,2009-01-02,14.977999687194824
MA,2009-01-05,15.326000213623047
MA,2009-01-06,16.20199966430664
MA,2009-01-07,15.206999778747559
MA,2009-01-08,15.277999877929688
MA,2009-01-09,15.003999710083008
MA,2009-01-12,14.803999900817871
MA,2009-01-13,15.043999671936035
MA,2009-01-14,14.529999732971191
MA,2009-01-15,13.029999732971191
MA,2009-01-16,12.821999549865723
MA,2009-01-20,11.918000221252441
MA,2009-01-21,13.210000038146973
MA,2009-01-22,12.885000228881836
MA,2009-01-23,12.545000076293945
MA,2009-01-26,12.312000274658203
MA,2009-01-27,12.675999641418457
MA,2009-01-28,13.366000175476074
MA,2009-01-29,12.909000396728516
MA,2009-01-30,13.57800006866455
MA,2009-02-02,13.697999954223633
MA,2009-02-03,13.970000267028809
MA,2009-02-04,14.015000343322754
MA,2009-02-05,15.984000205993652
MA,2009-02-06,16.25
MA,2009-02-09,16.20199966430664
MA,2009-02-10,15.79699993133545
MA,2009-02-11,16.398000717163086
MA,2009-02-12,16.18000030517578
MA,2009-02-13,16.190000534057617
MA,2009-02-17,15.508999824523926
MA,2009-02-18,15.904000282287598
MA,2009-02-19,15.454999923706055
MA,2009-02-20,15.800999641418457
MA,2009-02-23,15.258000373840332
MA,2009-02-24,16.12700080871582
MA,2009-02-25,16.256999969482422
MA,2009-02-26,15.569999694824219
MA,2009-02-27,15.803000450134277
MA,2009-03-02,15.062999725341797
MA,2009-03-03,15.10099983215332
MA,2009-03-04,15.04800033569336
MA,2009-03-05,14.692000389099121
MA,2009-03-06,14.244000434875488
MA,2009-03-09,14.244000434875488
MA,2009-03-10,14.847999572753906
MA,2009-03-11,14.784000396728516
MA,2009-03-12,15.706999778747559
MA,2009-03-13,15.831000328063965
MA,2009-03-16,15.369000434875488
MA,2009-03-17,16.238000869750977
MA,2009-03-18,15.975000381469727
MA,2009-03-19,15.40999984741211
MA,2009-03-20,15.553000450134277
MA,2009-03-23,16.288999557495117
MA,2009-03-24,16.288000106811523
MA,2009-03-25,16.452999114990234
MA,2009-03-26,16.988000869750977
MA,2009-03-27,16.746999740600586
MA,2009-03-30,16.30500030517578
MA,2009-03-31,16.74799919128418
MA,2009-04-01,16.007999420166016
MA,2009-04-02,16.56599998474121
MA,2009-04-03,17.405000686645508
MA,2009-04-06,17.152999877929688
MA,2009-04-07,16.576000213623047
MA,2009-04-08,16.732999801635742
MA,2009-04-09,17.246000289916992
MA,2009-04-13,17.606000900268555
MA,2009-04-14,16.610000610351562
MA,2009-04-15,16.54599952697754
MA,2009-04-16,16.170000076293945
MA,2009-04-17,16.305999755859375
MA,2009-04-20,15.1850004196167
MA,2009-04-21,16.437000274658203
MA,2009-04-22,16.07699966430664
MA,2009-04-23,16.524999618530273
MA,2009-04-24,17.30900001525879
MA,2009-04-27,16.55500030517578
MA,2009-04-28,16.753999710083008
MA,2009-04-29,17.820999145507812
MA,2009-04-30,18.344999313354492
MA,2009-05-01,17.290000915527344
MA,2009-05-04,17.89900016784668
MA,2009-05-05,18.340999603271484
MA,2009-05-06,18.343000411987305
MA,2009-05-07,18.077999114990234
MA,2009-05-08,18.507999420166016
MA,2009-05-11,18.097999572753906
MA,2009-05-12,17.81999969482422
MA,2009-05-13,17.076000213623047
MA,2009-05-14,17.334999084472656
MA,2009-05-15,17.312999725341797
MA,2009-05-18,17.34000015258789
MA,2009-05-19,16.67300033569336
MA,2009-05-20,16.96299934387207
MA,2009-05-21,17.16900062561035
MA,2009-05-22,16.836000442504883
MA,2009-05-26,16.861000061035156
MA,2009-05-27,16.738000869750977
MA,2009-05-28,17.211000442504883
MA,2009-05-29,17.632999420166016
MA,2009-06-01,17.37299919128418
MA,2009-06-02,16.839000701904297
MA,2009-06-03,16.750999450683594
MA,2009-06-04,16.84000015258789
MA,2009-06-05,16.76799964904785
MA,2009-06-08,16.597000122070312
MA,2009-06-09,16.81800079345703
MA,2009-06-10,17.360000610351562
MA,2009-06-11,16.9950008392334
MA,2009-06-12,16.70599937438965
MA,2009-06-15,16.64699935913086
MA,2009-06-16,16.356000900268555
MA,2009-06-17,16.426000595092773
MA,2009-06-18,16.339000701904297
MA,2009-06-19,16.135000228881836
MA,2009-06-22,15.678000450134277
MA,2009-06-23,16.01300048828125
MA,2009-06-24,16.106000900268555
MA,2009-06-25,16.42799949645996
MA,2009-06-26,16.891000747680664
MA,2009-06-29,16.815000534057617
MA,2009-06-30,16.731000900268555
MA,2009-07-01,16.583999633789062
MA,2009-07-02,16.628000259399414
MA,2009-07-06,16.680999755859375
MA,2009-07-07,16.100000381469727
MA,2009-07-08,16.06999969482422
MA,2009-07-09,16.280000686645508
MA,2009-07-10,16.055999755859375
MA,2009-07-13,16.552000045776367
MA,2009-07-14,16.593000411987305
MA,2009-07-15,17.23699951171875
MA,2009-07-16,17.82699966430664
MA,2009-07-17,17.983999252319336
MA,2009-07-20,18.142000198364258
MA,2009-07-21,18.0939998626709
MA,2009-07-22,18.148000717163086
MA,2009-07-23,18.586999893188477
MA,2009-07-24,18.547000885009766
MA,2009-07-27,18.913000106811523
MA,2009-07-28,18.694000244140625
MA,2009-07-29,18.854999542236328
MA,2009-07-30,19.410999298095703
MA,2009-07-31,19.402999877929688
MA,2009-08-03,20.06599998474121
MA,2009-08-04,20.309999465942383
MA,2009-08-05,20.29800033569336
MA,2009-08-06,20.148000717163086
MA,2009-08-07,20.43400001525879
MA,2009-08-10,20.233999252319336
MA,2009-08-11,20.268999099731445
MA,2009-08-12,20.43199920654297
MA,2009-08-13,20.39699935913086
MA,2009-08-14,20.26099967956543
MA,2009-08-17,19.5939998626709
MA,2009-08-18,19.816999435424805
MA,2009-08-19,19.729999542236328
MA,2009-08-20,20.302000045776367
MA,2009-08-21,20.725000381469727
MA,2009-08-24,20.42300033569336
MA,2009-08-25,20.89299964904785
MA,2009-08-26,20.66900062561035
MA,2009-08-27,20.65999984741211
MA,2009-08-28,20.35700035095215
MA,2009-08-31,20.26300048828125
MA,2009-09-01,20.066999435424805
MA,2009-09-02,20.045000076293945
MA,2009-09-03,20.34000015258789
MA,2009-09-04,20.604999542236328
MA,2009-09-08,20.7450008392334
MA,2009-09-09,21.0310001373291
MA,2009-09-10,21.15999984741211
MA,2009-09-11,20.881000518798828
MA,2009-09-14,20.798999786376953
MA,2009-09-15,21.402999877929688
MA,2009-09-16,21.97599983215332
MA,2009-09-17,22.020000457763672
MA,2009-09-18,22.35700035095215
MA,2009-09-21,22.261999130249023
MA,2009-09-22,22.45800018310547
MA,2009-09-23,21.93899917602539
MA,2009-09-24,21.493999481201172
MA,2009-09-25,20.469999313354492
MA,2009-09-28,20.81399917602539
MA,2009-09-29,20.673999786376953
MA,2009-09-30,20.21500015258789
MA,2009-10-01,19.94099998474121
MA,2009-10-02,19.9689998626709
MA,2009-10-05,20.05299949645996
MA,2009-10-06,20.075000762939453
MA,2009-10-07,21.09000015258789
MA,2009-10-08,21.09600067138672
MA,2009-10-09,21.441999435424805
MA,2009-10-12,21.600000381469727
MA,2009-10-13,21.736000061035156
MA,2009-10-14,21.947999954223633
MA,2009-10-15,22.535999298095703
MA,2009-10-16,22.386999130249023
MA,2009-10-19,22.559999465942383
MA,2009-10-20,22.5
MA,2009-10-21,22.566999435424805
MA,2009-10-22,22.92799949645996
MA,2009-10-23,22.996000289916992
MA,2009-10-26,22.075000762939453
MA,2009-10-27,22.05500030517578
MA,2009-10-28,22.049999237060547
MA,2009-10-29,22.79199981689453
MA,2009-10-30,21.902000427246094
MA,2009-11-02,22.264999389648438
MA,2009-11-03,21.920000076293945
MA,2009-11-04,22.49799919128418
MA,2009-11-05,23.024999618530273
MA,2009-11-06,23.690000534057617
MA,2009-11-09,24.2189998626709
MA,2009-11-10,23.867000579833984
MA,2009-11-11,23.790000915527344
MA,2009-11-12,23.68899917602539
MA,2009-11-13,23.472000122070312
MA,2009-11-16,23.079999923706055
MA,2009-11-17,23.100000381469727
MA,2009-11-18,22.72800064086914
MA,2009-11-19,23.009000778198242
MA,2009-11-20,23.115999221801758
MA,2009-11-23,23.618999481201172
MA,2009-11-24,23.764999389648438
MA,2009-11-25,23.983999252319336
MA,2009-11-27,23.55900001525879
MA,2009-11-30,24.086000442504883
MA,2009-12-01,24.298999786376953
MA,2009-12-02,24.242000579833984
MA,2009-12-03,23.615999221801758
MA,2009-12-04,24.132999420166016
MA,2009-12-07,23.893999099731445
MA,2009-12-08,23.861000061035156
MA,2009-12-09,24.29400062561035
MA,2009-12-10,24.41200065612793
MA,2009-12-11,24.393999099731445
MA,2009-12-14,24.74799919128418
MA,2009-12-15,24.55500030517578
MA,2009-12-16,24.639999389648438
MA,2009-12-17,24.774999618530273
MA,2009-12-18,25.483999252319336
MA,2009-12-21,25.535999298095703
MA,2009-12-22,25.562000274658203
MA,2009-12-23,25.531999588012695
MA,2009-12-24,25.54199981689453
MA,2009-12-28,25.697999954223633
MA,2009-12-29,25.836000442504883
MA,2009-12-30,25.79800033569336
MA,2009-12-31,25.597999572753906
MA,2010-01-04,25.68400001525879
MA,2010-01-05,25.607999801635742
MA,2010-01-06,25.555999755859375
MA,2010-01-07,25.388999938964844
MA,2010-01-08,25.398000717163086
MA,2010-01-11,24.979999542236328
MA,2010-01-12,24.965999603271484
MA,2010-01-13,25.614999771118164
MA,2010-01-14,26.04800033569336
MA,2010-01-15,26.264999389648438
MA,2010-01-19,26.475000381469727
MA,2010-01-20,26.339000701904297
MA,2010-01-21,25.85099983215332
MA,2010-01-22,25.180999755859375
MA,2010-01-25,25.2450008392334
MA,2010-01-26,24.861000061035156
MA,2010-01-27,25.632999420166016
MA,2010-01-28,24.94499969482422
MA,2010-01-29,24.989999771118164
MA,2010-02-01,25.341999053955078
MA,2010-02-02,25.256000518798828
MA,2010-02-03,24.757999420166016
MA,2010-02-04,22.211000442504883
MA,2010-02-05,22.073999404907227
MA,2010-02-08,22.639999389648438
MA,2010-02-09,22.344999313354492
MA,2010-02-10,22.690000534057617
MA,2010-02-11,22.899999618530273
MA,2010-02-12,22.54800033569336
MA,2010-02-16,22.530000686645508
MA,2010-02-17,22.482999801635742
MA,2010-02-18,22.200000762939453
MA,2010-02-19,22.26300048828125
MA,2010-02-22,22.423999786376953
MA,2010-02-23,22.20199966430664
MA,2010-02-24,22.174999237060547
MA,2010-02-25,22.14900016784668
MA,2010-02-26,22.437000274658203
MA,2010-03-01,23.27400016784668
MA,2010-03-02,23.180999755859375
MA,2010-03-03,23.21500015258789
MA,2010-03-04,23.299999237060547
MA,2010-03-05,23.95400047302246
MA,2010-03-08,24.56100082397461
MA,2010-03-09,24.648000717163086
MA,2010-03-10,24.959999084472656
MA,2010-03-11,25.018999099731445
MA,2010-03-12,24.996999740600586
MA,2010-03-15,25.007999420166016
MA,2010-03-16,24.93400001525879
MA,2010-03-17,24.864999771118164
MA,2010-03-18,24.6299991607666
MA,2010-03-19,24.43600082397461
MA,2010-03-22,24.70800018310547
MA,2010-03-23,24.55900001525879
MA,2010-03-24,24.468000411987305
MA,2010-03-25,24.608999252319336
MA,2010-03-26,24.624000549316406
MA,2010-03-29,24.801000595092773
MA,2010-03-30,25.240999221801758
MA,2010-03-31,25.399999618530273
MA,2010-04-01,25.393999099731445
MA,2010-04-05,25.558000564575195
MA,2010-04-06,25.875
MA,2010-04-07,25.56599998474121
MA,2010-04-08,25.687999725341797
MA,2010-04-09,25.88800048828125
MA,2010-04-12,25.957000732421875
MA,2010-04-13,25.850000381469727
MA,2010-04-14,26.312999725341797
MA,2010-04-15,26.26300048828125
MA,2010-04-16,25.950000762939453
MA,2010-04-19,25.729999542236328
MA,2010-04-20,26.138999938964844
MA,2010-04-21,26.05900001525879
MA,2010-04-22,26.15999984741211
MA,2010-04-23,26.722000122070312
MA,2010-04-26,26.577999114990234
MA,2010-04-27,25.485000610351562
MA,2010-04-28,25.299999237060547
MA,2010-04-29,25.538000106811523
MA,2010-04-30,24.804000854492188
MA,2010-05-03,25.073999404907227
MA,2010-05-04,25.125
MA,2010-05-05,23.79400062561035
MA,2010-05-06,23.030000686645508
MA,2010-05-07,22.30900001525879
MA,2010-05-10,23.0310001373291
MA,2010-05-11,22.323999404907227
MA,2010-05-12,23.261999130249023
MA,2010-05-13,23.231000900268555
MA,2010-05-14,21.2450008392334
MA,2010-05-17,21.08099937438965
MA,2010-05-18,20.2810001373291
MA,2010-05-19,20.2450008392334
MA,2010-05-20,20.549999237060547
MA,2010-05-21,21.385000228881836
MA,2010-05-24,20.983999252319336
MA,2010-05-25,20.687000274658203
MA,2010-05-26,20.5
MA,2010-05-27,20.780000686645508
MA,2010-05-28,20.177000045776367
MA,2010-06-01,20.038999557495117
MA,2010-06-02,20.101999282836914
MA,2010-06-03,20.200000762939453
MA,2010-06-04,19.66699981689453
MA,2010-06-07,20.006999969482422
MA,2010-06-08,19.753999710083008
MA,2010-06-09,19.54599952697754
MA,2010-06-10,20.511999130249023
MA,2010-06-11,20.488000869750977
MA,2010-06-14,20.41699981689453
MA,2010-06-15,20.957000732421875
MA,2010-06-16,21.062000274658203
MA,2010-06-17,21.399999618530273
MA,2010-06-18,21.426000595092773
MA,2010-06-21,22.333999633789062
MA,2010-06-22,22.0939998626709
MA,2010-06-23,21.985000610351562
MA,2010-06-24,21.48900032043457
MA,2010-06-25,21.839000701904297
MA,2010-06-28,21.152000427246094
MA,2010-06-29,20.298999786376953
MA,2010-06-30,19.952999114990234
MA,2010-07-01,20.270000457763672
MA,2010-07-02,20.277000427246094
MA,2010-07-06,20.003000259399414
MA,2010-07-07,20.756999969482422
MA,2010-07-08,20.966999053955078
MA,2010-07-09,21.552000045776367
MA,2010-07-12,21.367000579833984
MA,2010-07-13,21.46299934387207
MA,2010-07-14,21.316999435424805
MA,2010-07-15,21.180999755859375
MA,2010-07-16,19.722000122070312
MA,2010-07-19,19.58300018310547
MA,2010-07-20,20.530000686645508
MA,2010-07-21,20.149999618530273
MA,2010-07-22,20.84000015258789
MA,2010-07-23,21.29400062561035
MA,2010-07-26,21.283000946044922
MA,2010-07-27,21.42300033569336
MA,2010-07-28,21.009000778198242
MA,2010-07-29,20.836999893188477
MA,2010-07-30,21.003999710083008
MA,2010-08-02,20.25200080871582
MA,2010-08-03,20.090999603271484
MA,2010-08-04,20.530000686645508
MA,2010-08-05,20.163000106811523
MA,2010-08-06,20.742000579833984
MA,2010-08-09,21.48900032043457
MA,2010-08-10,21.635000228881836
MA,2010-08-11,20.965999603271484
MA,2010-08-12,21.183000564575195
MA,2010-08-13,21.06399917602539
MA,2010-08-16,21.04400062561035
MA,2010-08-17,21.402999877929688
MA,2010-08-18,21.285999298095703
MA,2010-08-19,20.888999938964844
MA,2010-08-20,20.636999130249023
MA,2010-08-23,20.518999099731445
MA,2010-08-24,20.250999450683594
MA,2010-08-25,20.611000061035156
MA,2010-08-26,20.316999435424805
MA,2010-08-27,20.66200065612793
MA,2010-08-30,20.270000457763672
MA,2010-08-31,19.836000442504883
MA,2010-09-01,20.107999801635742
MA,2010-09-02,20.472999572753906
MA,2010-09-03,20.697999954223633
MA,2010-09-07,20.052000045776367
MA,2010-09-08,19.440000534057617
MA,2010-09-09,19.197999954223633
MA,2010-09-10,19.81399917602539
MA,2010-09-13,19.30299949645996
MA,2010-09-14,19.975000381469727
MA,2010-09-15,21.01799964904785
MA,2010-09-16,21.02899932861328
MA,2010-09-17,21.367000579833984
MA,2010-09-20,21.871000289916992
MA,2010-09-21,21.698999404907227
MA,2010-09-22,21.902999877929688
MA,2010-09-23,21.94300079345703
MA,2010-09-24,22.156999588012695
MA,2010-09-27,22.23699951171875
MA,2010-09-28,22.299999237060547
MA,2010-09-29,22.26300048828125
MA,2010-09-30,22.399999618530273
MA,2010-10-01,22.47800064086914
MA,2010-10-04,22.263999938964844
MA,2010-10-05,22.59000015258789
MA,2010-10-06,22.329999923706055
MA,2010-10-07,22.086000442504883
MA,2010-10-08,22.259000778198242
MA,2010-10-11,22.285999298095703
MA,2010-10-12,22.21299934387207
MA,2010-10-13,23.089000701904297
MA,2010-10-14,23.266000747680664
MA,2010-10-15,23.3700008392334
MA,2010-10-18,23.545000076293945
MA,2010-10-19,23.704999923706055
MA,2010-10-20,24.052000045776367
MA,2010-10-21,24.319000244140625
MA,2010-10-22,24.263999938964844
MA,2010-10-25,24.514999389648438
MA,2010-10-26,24.351999282836914
MA,2010-10-27,24.576000213623047
MA,2010-10-28,23.95199966430664
MA,2010-10-29,24.006000518798828
MA,2010-11-01,23.89900016784668
MA,2010-11-02,24.597999572753906
MA,2010-11-03,25.183000564575195
MA,2010-11-04,25.48900032043457
MA,2010-11-05,25.628999710083008
MA,2010-11-08,25.275999069213867
MA,2010-11-09,25.152000427246094
MA,2010-11-10,25.35700035095215
MA,2010-11-11,25.207000732421875
MA,2010-11-12,24.316999435424805
MA,2010-11-15,24.292999267578125
MA,2010-11-16,23.305999755859375
MA,2010-11-17,23.457000732421875
MA,2010-11-18,24.249000549316406
MA,2010-11-19,24.38800048828125
MA,2010-11-22,24.340999603271484
MA,2010-11-23,23.565000534057617
MA,2010-11-24,23.77899932861328
MA,2010-11-26,23.514999389648438
MA,2010-11-29,23.555999755859375
MA,2010-11-30,23.702999114990234
MA,2010-12-01,24.819000244140625
MA,2010-12-02,24.91900062561035
MA,2010-12-03,24.908000946044922
MA,2010-12-06,25.31599998474121
MA,2010-12-07,24.67799949645996
MA,2010-12-08,25.06399917602539
MA,2010-12-09,25.121999740600586
MA,2010-12-10,25.47599983215332
MA,2010-12-13,25.934999465942383
MA,2010-12-14,25.41200065612793
MA,2010-12-15,24.922000885009766
MA,2010-12-16,22.349000930786133
MA,2010-12-17,22.125999450683594
MA,2010-12-20,22.354000091552734
MA,2010-12-21,21.97800064086914
MA,2010-12-22,21.739999771118164
MA,2010-12-23,21.829999923706055
MA,2010-12-27,22.46500015258789
MA,2010-12-28,22.45199966430664
MA,2010-12-29,22.54599952697754
MA,2010-12-30,22.371999740600586
MA,2010-12-31,22.410999298095703
MA,2011-01-03,22.084999084472656
MA,2011-01-04,22.3700008392334
MA,2011-01-05,23.02899932861328
MA,2011-01-06,23.11199951171875
MA,2011-01-07,23.108999252319336
MA,2011-01-10,23.020000457763672
MA,2011-01-11,22.940000534057617
MA,2011-01-12,23.283000946044922
MA,2011-01-13,23.35099983215332
MA,2011-01-14,23.69099998474121
MA,2011-01-18,23.76300048828125
MA,2011-01-19,23.535999298095703
MA,2011-01-20,23.510000228881836
MA,2011-01-21,23.35300064086914
MA,2011-01-24,23.899999618530273
MA,2011-01-25,24.15399932861328
MA,2011-01-26,24.01799964904785
MA,2011-01-27,23.910999298095703
MA,2011-01-28,23.48699951171875
MA,2011-01-31,23.650999069213867
MA,2011-02-01,23.815000534057617
MA,2011-02-02,23.93899917602539
MA,2011-02-03,24.538999557495117
MA,2011-02-04,24.724000930786133
MA,2011-02-07,24.99799919128418
MA,2011-02-08,24.961000442504883
MA,2011-02-09,24.850000381469727
MA,2011-02-10,25.21299934387207
MA,2011-02-11,25.349000930786133
MA,2011-02-14,25.496000289916992
MA,2011-02-15,25.610000610351562
MA,2011-02-16,25.437999725341797
MA,2011-02-17,25.18199920654297
MA,2011-02-18,25.073999404907227
MA,2011-02-22,24.738000869750977
MA,2011-02-23,24.41200065612793
MA,2011-02-24,24.417999267578125
MA,2011-02-25,24.67099952697754
MA,2011-02-28,24.055999755859375
MA,2011-03-01,24.035999298095703
MA,2011-03-02,24.618000030517578
MA,2011-03-03,25.165000915527344
MA,2011-03-04,24.975000381469727
MA,2011-03-07,24.726999282836914
MA,2011-03-08,24.899999618530273
MA,2011-03-09,24.79800033569336
MA,2011-03-10,24.356000900268555
MA,2011-03-11,24.841999053955078
MA,2011-03-14,24.884000778198242
MA,2011-03-15,24.46500015258789
MA,2011-03-16,24.43000030517578
MA,2011-03-17,24.375999450683594
MA,2011-03-18,24.167999267578125
MA,2011-03-21,24.79599952697754
MA,2011-03-22,24.676000595092773
MA,2011-03-23,24.68600082397461
MA,2011-03-24,25.231000900268555
MA,2011-03-25,24.770000457763672
MA,2011-03-28,25.23699951171875
MA,2011-03-29,25.17099952697754
MA,2011-03-30,25.365999221801758
MA,2011-03-31,25.172000885009766
MA,2011-04-01,25.354999542236328
MA,2011-04-04,26.125
MA,2011-04-05,26.292999267578125
MA,2011-04-06,26.54800033569336
MA,2011-04-07,26.517000198364258
MA,2011-04-08,26.305999755859375
MA,2011-04-11,26.660999298095703
MA,2011-04-12,26.29599952697754
MA,2011-04-13,26.97599983215332
MA,2011-04-14,26.886999130249023
MA,2011-04-15,26.757999420166016
MA,2011-04-18,26.5049991607666
MA,2011-04-19,26.70599937438965
MA,2011-04-20,27.00200080871582
MA,2011-04-21,27.327999114990234
MA,2011-04-25,27.14299964904785
MA,2011-04-26,27.63599967956543
MA,2011-04-27,27.535999298095703
MA,2011-04-28,27.469999313354492
MA,2011-04-29,27.589000701904297
MA,2011-05-02,27.52899932861328
MA,2011-05-03,28.238000869750977
MA,2011-05-04,28.23900032043457
MA,2011-05-05,27.450000762939453
MA,2011-05-06,27.424999237060547
MA,2011-05-09,27.87700080871582
MA,2011-05-10,28.110000610351562
MA,2011-05-11,27.812999725341797
MA,2011-05-12,28.209999084472656
MA,2011-05-13,28.0
MA,2011-05-16,27.915000915527344
MA,2011-05-17,28.204999923706055
MA,2011-05-18,28.135000228881836
MA,2011-05-19,28.4060001373291
MA,2011-05-20,27.756999969482422
MA,2011-05-23,27.195999145507812
MA,2011-05-24,27.009000778198242
MA,2011-05-25,27.447999954223633
MA,2011-05-26,28.209999084472656
MA,2011-05-27,28.52400016784668
MA,2011-05-31,28.704999923706055
MA,2011-06-01,28.06599998474121
MA,2011-06-02,28.274999618530273
MA,2011-06-03,27.70599937438965
MA,2011-06-06,27.191999435424805
MA,2011-06-07,27.420000076293945
MA,2011-06-08,27.0
MA,2011-06-09,27.170000076293945
MA,2011-06-10,26.702999114990234
MA,2011-06-13,26.742000579833984
MA,2011-06-14,27.41200065612793
MA,2011-06-15,27.047000885009766
MA,2011-06-16,26.667999267578125
MA,2011-06-17,26.608999252319336
MA,2011-06-20,26.9950008392334
MA,2011-06-21,27.402999877929688
MA,2011-06-22,27.11400032043457
MA,2011-06-23,27.312999725341797
MA,2011-06-24,27.420000076293945
MA,2011-06-27,27.260000228881836
MA,2011-06-28,27.822999954223633
MA,2011-06-29,30.969999313354492
MA,2011-06-30,30.134000778198242
MA,2011-07-01,31.44700050354004
MA,2011-07-05,31.59600067138672
MA,2011-07-06,31.290000915527344
MA,2011-07-07,31.902000427246094
MA,2011-07-08,31.52899932861328
MA,2011-07-11,30.746000289916992
MA,2011-07-12,30.391000747680664
MA,2011-07-13,30.589000701904297
MA,2011-07-14,30.56800079345703
MA,2011-07-15,30.7549991607666
MA,2011-07-18,30.7549991607666
MA,2011-07-19,31.138999938964844
MA,2011-07-20,30.82699966430664
MA,2011-07-21,31.052000045776367
MA,2011-07-22,31.413999557495117
MA,2011-07-25,31.635000228881836
MA,2011-07-26,31.275999069213867
MA,2011-07-27,30.30900001525879
MA,2011-07-28,30.690000534057617
MA,2011-07-29,30.325000762939453
MA,2011-08-01,30.41200065612793
MA,2011-08-02,29.849000930786133
MA,2011-08-03,33.84700012207031
MA,2011-08-04,32.2599983215332
MA,2011-08-05,32.65399932861328
MA,2011-08-08,29.195999145507812
MA,2011-08-09,32.28099822998047
MA,2011-08-10,30.371000289916992
MA,2011-08-11,32.73899841308594
MA,2011-08-12,32.80699920654297
MA,2011-08-15,33.5
MA,2011-08-16,33.5
MA,2011-08-17,32.62200164794922
MA,2011-08-18,30.490999221801758
MA,2011-08-19,30.016000747680664
MA,2011-08-22,30.600000381469727
MA,2011-08-23,32.23899841308594
MA,2011-08-24,32.52000045776367
MA,2011-08-25,32.2859992980957
MA,2011-08-26,32.53300094604492
MA,2011-08-29,32.73699951171875
MA,2011-08-30,32.972999572753906
MA,2011-08-31,32.97100067138672
MA,2011-09-01,33.00600051879883
MA,2011-09-02,32.06800079345703
MA,2011-09-06,32.29999923706055
MA,2011-09-07,33.90999984741211
MA,2011-09-08,33.79100036621094
MA,2011-09-09,32.20199966430664
MA,2011-09-12,32.20399856567383
MA,2011-09-13,32.88600158691406
MA,2011-09-14,33.722999572753906
MA,2011-09-15,34.79399871826172
MA,2011-09-16,34.69499969482422
MA,2011-09-19,34.79800033569336
MA,2011-09-20,35.37799835205078
MA,2011-09-21,34.09700012207031
MA,2011-09-22,33.09600067138672
MA,2011-09-23,33.702999114990234
MA,2011-09-26,33.439998626708984
MA,2011-09-27,33.81100082397461
MA,2011-09-28,32.981998443603516
MA,2011-09-29,32.83700180053711
MA,2011-09-30,31.715999603271484
MA,2011-10-03,31.08799934387207
MA,2011-10-04,30.766000747680664
MA,2011-10-05,31.33300018310547
MA,2011-10-06,31.625999450683594
MA,2011-10-07,31.145999908447266
MA,2011-10-10,32.58100128173828
MA,2011-10-11,32.95100021362305
MA,2011-10-12,32.79899978637695
MA,2011-10-13,33.5989990234375
MA,2011-10-14,34.15800094604492
MA,2011-10-17,33.512001037597656
MA,2011-10-18,33.98899841308594
MA,2011-10-19,32.37699890136719
MA,2011-10-20,32.56800079345703
MA,2011-10-21,33.34000015258789
MA,2011-10-24,34.069000244140625
MA,2011-10-25,32.750999450683594
MA,2011-10-26,32.90599822998047
MA,2011-10-27,34.915000915527344
MA,2011-10-28,35.45800018310547
MA,2011-10-31,34.7239990234375
MA,2011-11-01,33.43000030517578
MA,2011-11-02,35.76599884033203
MA,2011-11-03,36.659000396728516
MA,2011-11-04,36.00899887084961
MA,2011-11-07,36.590999603271484
MA,2011-11-08,36.80699920654297
MA,2011-11-09,35.74399948120117
MA,2011-11-10,36.01100158691406
MA,2011-11-11,37.01499938964844
MA,2011-11-14,36.72700119018555
MA,2011-11-15,37.132999420166016
MA,2011-11-16,36.099998474121094
MA,2011-11-17,35.93899917602539
MA,2011-11-18,36.04199981689453
MA,2011-11-21,35.18000030517578
MA,2011-11-22,35.45500183105469
MA,2011-11-23,34.70500183105469
MA,2011-11-25,34.619998931884766
MA,2011-11-28,35.92499923706055
MA,2011-11-29,35.768001556396484
MA,2011-11-30,37.45500183105469
MA,2011-12-01,38.09600067138672
MA,2011-12-02,37.8380012512207
MA,2011-12-05,37.284000396728516
MA,2011-12-06,37.130001068115234
MA,2011-12-07,37.435001373291016
MA,2011-12-08,36.930999755859375
MA,2011-12-09,37.742000579833984
MA,2011-12-12,37.12799835205078
MA,2011-12-13,36.89400100708008
MA,2011-12-14,36.11199951171875
MA,2011-12-15,35.92100143432617
MA,2011-12-16,36.215999603271484
MA,2011-12-19,35.874000549316406
MA,2011-12-20,37.39099884033203
MA,2011-12-21,37.417999267578125
MA,2011-12-22,37.125
MA,2011-12-23,37.814998626708984
MA,2011-12-27,37.474998474121094
MA,2011-12-28,37.37799835205078
MA,2011-12-29,37.82699966430664
MA,2011-12-30,37.28200149536133
MA,2012-01-03,36.83700180053711
MA,2012-01-04,35.625
MA,2012-01-05,35.24100112915039
MA,2012-01-06,34.29199981689453
MA,2012-01-09,34.582000732421875
MA,2012-01-10,34.882999420166016
MA,2012-01-11,34.14699935913086
MA,2012-01-12,34.33000183105469
MA,2012-01-13,33.90800094604492
MA,2012-01-17,34.59700012207031
MA,2012-01-18,35.237998962402344
MA,2012-01-19,35.290000915527344
MA,2012-01-20,34.066001892089844
MA,2012-01-23,33.90599822998047
MA,2012-01-24,34.268001556396484
MA,2012-01-25,34.87699890136719
MA,2012-01-26,34.78300094604492
MA,2012-01-27,34.87900161743164
MA,2012-01-30,35.196998596191406
MA,2012-01-31,35.55699920654297
MA,2012-02-01,35.762001037597656
MA,2012-02-02,38.15700149536133
MA,2012-02-03,39.03200149536133
MA,2012-02-06,39.13100051879883
MA,2012-02-07,39.29100036621094
MA,2012-02-08,39.49100112915039
MA,2012-02-09,39.63999938964844
MA,2012-02-10,39.61399841308594
MA,2012-02-13,39.665000915527344
MA,2012-02-14,39.55500030517578
MA,2012-02-15,39.29600143432617
MA,2012-02-16,39.314998626708984
MA,2012-02-17,39.599998474121094
MA,2012-02-21,39.95500183105469
MA,2012-02-22,40.68299865722656
MA,2012-02-23,40.61000061035156
MA,2012-02-24,41.56100082397461
MA,2012-02-27,42.13999938964844
MA,2012-02-28,42.39699935913086
MA,2012-02-29,42.0
MA,2012-03-01,42.042999267578125
MA,2012-03-02,41.27799987792969
MA,2012-03-05,41.762001037597656
MA,2012-03-06,40.83399963378906
MA,2012-03-07,41.17399978637695
MA,2012-03-08,41.72600173950195
MA,2012-03-09,41.95199966430664
MA,2012-03-12,41.986000061035156
MA,2012-03-13,42.321998596191406
MA,2012-03-14,42.141998291015625
MA,2012-03-15,41.95500183105469
MA,2012-03-16,42.016998291015625
MA,2012-03-19,42.50899887084961
MA,2012-03-20,41.89799880981445
MA,2012-03-21,41.79399871826172
MA,2012-03-22,41.683998107910156
MA,2012-03-23,42.4010009765625
MA,2012-03-26,43.56800079345703
MA,2012-03-27,43.066001892089844
MA,2012-03-28,42.75199890136719
MA,2012-03-29,42.821998596191406
MA,2012-03-30,42.05400085449219
MA,2012-04-02,43.20500183105469
MA,2012-04-03,43.801998138427734
MA,2012-04-04,43.09400177001953
MA,2012-04-05,43.98500061035156
MA,2012-04-09,43.92900085449219
MA,2012-04-10,42.472999572753906
MA,2012-04-11,43.00400161743164
MA,2012-04-12,43.39799880981445
MA,2012-04-13,44.04600143432617
MA,2012-04-16,43.26599884033203
MA,2012-04-17,43.84299850463867
MA,2012-04-18,43.66999816894531
MA,2012-04-19,43.68199920654297
MA,2012-04-20,44.04399871826172
MA,2012-04-23,43.0260009765625
MA,2012-04-24,43.029998779296875
MA,2012-04-25,44.50600051879883
MA,2012-04-26,45.39799880981445
MA,2012-04-27,45.757999420166016
MA,2012-04-30,45.22700119018555
MA,2012-05-01,45.59000015258789
MA,2012-05-02,45.14500045776367
MA,2012-05-03,44.24300003051758
MA,2012-05-04,43.96900177001953
MA,2012-05-07,43.61199951171875
MA,2012-05-08,43.16400146484375
MA,2012-05-09,42.28300094604492
MA,2012-05-10,42.29800033569336
MA,2012-05-11,42.2400016784668
MA,2012-05-14,41.444000244140625
MA,2012-05-15,41.446998596191406
MA,2012-05-16,40.9370002746582
MA,2012-05-17,39.858001708984375
MA,2012-05-18,39.45600128173828
MA,2012-05-21,41.05799865722656
MA,2012-05-22,41.34400177001953
MA,2012-05-23,41.70899963378906
MA,2012-05-24,41.983001708984375
MA,2012-05-25,41.395999908447266
MA,2012-05-29,41.60499954223633
MA,2012-05-30,41.15800094604492
MA,2012-05-31,40.6510009765625
MA,2012-06-01,39.178001403808594
MA,2012-06-04,40.0260009765625
MA,2012-06-05,40.81999969482422
MA,2012-06-06,41.99800109863281
MA,2012-06-07,41.57099914550781
MA,2012-06-08,41.654998779296875
MA,2012-06-11,41.38399887084961
MA,2012-06-12,41.775001525878906
MA,2012-06-13,40.974998474121094
MA,2012-06-14,41.904998779296875
MA,2012-06-15,42.66899871826172
MA,2012-06-18,42.5620002746582
MA,2012-06-19,42.75699996948242
MA,2012-06-20,42.88100051879883
MA,2012-06-21,42.117000579833984
MA,2012-06-22,43.507999420166016
MA,2012-06-25,42.85200119018555
MA,2012-06-26,43.22200012207031
MA,2012-06-27,43.19200134277344
MA,2012-06-28,42.130001068115234
MA,2012-06-29,43.01100158691406
MA,2012-07-02,43.9900016784668
MA,2012-07-03,44.176998138427734
MA,2012-07-05,44.404998779296875
MA,2012-07-06,44.16299819946289
MA,2012-07-09,43.12699890136719
MA,2012-07-10,42.025001525878906
MA,2012-07-11,41.98899841308594
MA,2012-07-12,42.42499923706055
MA,2012-07-13,42.959999084472656
MA,2012-07-16,43.68899917602539
MA,2012-07-17,43.56800079345703
MA,2012-07-18,43.68199920654297
MA,2012-07-19,42.79399871826172
MA,2012-07-20,42.314998626708984
MA,2012-07-23,41.597999572753906
MA,2012-07-24,40.98899841308594
MA,2012-07-25,41.233001708984375
MA,2012-07-26,42.37699890136719
MA,2012-07-27,43.67499923706055
MA,2012-07-30,44.1150016784668
MA,2012-07-31,43.65700149536133
MA,2012-08-01,42.720001220703125
MA,2012-08-02,42.34299850463867
MA,2012-08-03,42.41299819946289
MA,2012-08-06,41.98500061035156
MA,2012-08-07,41.63999938964844
MA,2012-08-08,42.44499969482422
MA,2012-08-09,42.59400177001953
MA,2012-08-10,42.60300064086914
MA,2012-08-13,42.5629997253418
MA,2012-08-14,42.80799865722656
MA,2012-08-15,42.70899963378906
MA,2012-08-16,42.85200119018555
MA,2012-08-17,42.680999755859375
MA,2012-08-20,42.720001220703125
MA,2012-08-21,42.33100128173828
MA,2012-08-22,42.119998931884766
MA,2012-08-23,41.83300018310547
MA,2012-08-24,42.244998931884766
MA,2012-08-27,42.34199905395508
MA,2012-08-28,42.459999084472656
MA,2012-08-29,42.582000732421875
MA,2012-08-30,42.095001220703125
MA,2012-08-31,42.290000915527344
MA,2012-09-04,42.4379997253418
MA,2012-09-05,42.209999084472656
MA,2012-09-06,43.2599983215332
MA,2012-09-07,43.619998931884766
MA,2012-09-10,43.749000549316406
MA,2012-09-11,44.2869987487793
MA,2012-09-12,44.64099884033203
MA,2012-09-13,45.5260009765625
MA,2012-09-14,45.417999267578125
MA,2012-09-17,45.349998474121094
MA,2012-09-18,45.29800033569336
MA,2012-09-19,45.18899917602539
MA,2012-09-20,45.417999267578125
MA,2012-09-21,45.95199966430664
MA,2012-09-24,45.52899932861328
MA,2012-09-25,45.152000427246094
MA,2012-09-26,44.58399963378906
MA,2012-09-27,45.21699905395508
MA,2012-09-28,45.14799880981445
MA,2012-10-01,45.68899917602539
MA,2012-10-02,45.76499938964844
MA,2012-10-03,47.375999450683594
MA,2012-10-04,47.487998962402344
MA,2012-10-05,47.527000427246094
MA,2012-10-08,47.19300079345703
MA,2012-10-09,46.487998962402344
MA,2012-10-10,46.20899963378906
MA,2012-10-11,47.25699996948242
MA,2012-10-12,47.33599853515625
MA,2012-10-15,47.582000732421875
MA,2012-10-16,47.9010009765625
MA,2012-10-17,48.29999923706055
MA,2012-10-18,47.58300018310547
MA,2012-10-19,47.00600051879883
MA,2012-10-22,46.69300079345703
MA,2012-10-23,45.986000061035156
MA,2012-10-24,45.45399856567383
MA,2012-10-25,44.93600082397461
MA,2012-10-26,45.29800033569336
MA,2012-10-31,46.09299850463867
MA,2012-11-01,46.86899948120117
MA,2012-11-02,46.94499969482422
MA,2012-11-05,46.564998626708984
MA,2012-11-06,47.178001403808594
MA,2012-11-07,46.470001220703125
MA,2012-11-08,46.18000030517578
MA,2012-11-09,46.465999603271484
MA,2012-11-12,47.0
MA,2012-11-13,47.12200164794922
MA,2012-11-14,46.33100128173828
MA,2012-11-15,45.715999603271484
MA,2012-11-16,46.45899963378906
MA,2012-11-19,47.86800003051758
MA,2012-11-20,47.75699996948242
MA,2012-11-21,47.94300079345703
MA,2012-11-23,48.124000549316406
MA,2012-11-26,48.00299835205078
MA,2012-11-27,47.8489990234375
MA,2012-11-28,48.1510009765625
MA,2012-11-29,48.62099838256836
MA,2012-11-30,48.86800003051758
MA,2012-12-03,48.665000915527344
MA,2012-12-04,48.34199905395508
MA,2012-12-05,47.79999923706055
MA,2012-12-06,48.0880012512207
MA,2012-12-07,47.60900115966797
MA,2012-12-10,47.959999084472656
MA,2012-12-11,48.152000427246094
MA,2012-12-12,48.34400177001953
MA,2012-12-13,48.44300079345703
MA,2012-12-14,48.22999954223633
MA,2012-12-17,48.93199920654297
MA,2012-12-18,49.28799819946289
MA,2012-12-19,48.93899917602539
MA,2012-12-20,49.85300064086914
MA,2012-12-21,49.356998443603516
MA,2012-12-24,49.50199890136719
MA,2012-12-26,48.619998931884766
MA,2012-12-27,48.7869987487793
MA,2012-12-28,48.30799865722656
MA,2012-12-31,49.12799835205078
MA,2013-01-02,51.027000427246094
MA,2013-01-03,51.099998474121094
MA,2013-01-04,51.097999572753906
MA,2013-01-07,51.952999114990234
MA,2013-01-08,51.78200149536133
MA,2013-01-09,53.23899841308594
MA,2013-01-10,52.76499938964844
MA,2013-01-11,52.86800003051758
MA,2013-01-14,52.35100173950195
MA,2013-01-15,52.279998779296875
MA,2013-01-16,52.12900161743164
MA,2013-01-17,52.334999084472656
MA,2013-01-18,52.099998474121094
MA,2013-01-22,51.97600173950195
MA,2013-01-23,51.75600051879883
MA,2013-01-24,52.22600173950195
MA,2013-01-25,51.94200134277344
MA,2013-01-28,51.4119987487793
MA,2013-01-29,51.847999572753906
MA,2013-01-30,51.599998474121094
MA,2013-01-31,51.84000015258789
MA,2013-02-01,51.87099838256836
MA,2013-02-04,51.422000885009766
MA,2013-02-05,52.069000244140625
MA,2013-02-06,52.35499954223633
MA,2013-02-07,51.95500183105469
MA,2013-02-08,52.446998596191406
MA,2013-02-11,52.084999084472656
MA,2013-02-12,51.9640007019043
MA,2013-02-13,51.92100143432617
MA,2013-02-14,52.215999603271484
MA,2013-02-15,52.3129997253418
MA,2013-02-19,52.2859992980957
MA,2013-02-20,51.29100036621094
MA,2013-02-21,51.95899963378906
MA,2013-02-22,52.382999420166016
MA,2013-02-25,51.09000015258789
MA,2013-02-26,50.970001220703125
MA,2013-02-27,51.51900100708008
MA,2013-02-28,51.78200149536133
MA,2013-03-01,51.83000183105469
MA,2013-03-04,52.14099884033203
MA,2013-03-05,52.709999084472656
MA,2013-03-06,52.757999420166016
MA,2013-03-07,52.66699981689453
MA,2013-03-08,52.92300033569336
MA,2013-03-11,53.0890007019043
MA,2013-03-12,52.316001892089844
MA,2013-03-13,52.74800109863281
MA,2013-03-14,52.71799850463867
MA,2013-03-15,51.9370002746582
MA,2013-03-18,51.500999450683594
MA,2013-03-19,51.15999984741211
MA,2013-03-20,51.86199951171875
MA,2013-03-21,51.4010009765625
MA,2013-03-22,51.75
MA,2013-03-25,51.999000549316406
MA,2013-03-26,53.547000885009766
MA,2013-03-27,53.803001403808594
MA,2013-03-28,54.112998962402344
MA,2013-04-01,53.722999572753906
MA,2013-04-02,54.058998107910156
MA,2013-04-03,53.32500076293945
MA,2013-04-04,53.422000885009766
MA,2013-04-05,53.15999984741211
MA,2013-04-08,53.4370002746582
MA,2013-04-09,52.763999938964844
MA,2013-04-10,53.44300079345703
MA,2013-04-11,54.124000549316406
MA,2013-04-12,53.29899978637695
MA,2013-04-15,52.17100143432617
MA,2013-04-16,53.15800094604492
MA,2013-04-17,52.57600021362305
MA,2013-04-18,52.099998474121094
MA,2013-04-19,52.19599914550781
MA,2013-04-22,52.21099853515625
MA,2013-04-23,53.099998474121094
MA,2013-04-24,53.20199966430664
MA,2013-04-25,53.513999938964844
MA,2013-04-26,53.53300094604492
MA,2013-04-29,53.9010009765625
MA,2013-04-30,55.292999267578125
MA,2013-05-01,53.981998443603516
MA,2013-05-02,54.553001403808594
MA,2013-05-03,55.35499954223633
MA,2013-05-06,54.77299880981445
MA,2013-05-07,55.125999450683594
MA,2013-05-08,55.37200164794922
MA,2013-05-09,55.1879997253418
MA,2013-05-10,55.51300048828125
MA,2013-05-13,55.58399963378906
MA,2013-05-14,56.96799850463867
MA,2013-05-15,57.43600082397461
MA,2013-05-16,57.013999938964844
MA,2013-05-17,58.47800064086914
MA,2013-05-20,58.33399963378906
MA,2013-05-21,58.48500061035156
MA,2013-05-22,57.67100143432617
MA,2013-05-23,56.972999572753906
MA,2013-05-24,57.145999908447266
MA,2013-05-28,57.57400131225586
MA,2013-05-29,57.30099868774414
MA,2013-05-30,57.61600112915039
MA,2013-05-31,57.025001525878906
MA,2013-06-03,57.590999603271484
MA,2013-06-04,56.821998596191406
MA,2013-06-05,55.957000732421875
MA,2013-06-06,56.494998931884766
MA,2013-06-07,56.625
MA,2013-06-10,56.577999114990234
MA,2013-06-11,56.04399871826172
MA,2013-06-12,55.79800033569336
MA,2013-06-13,57.37200164794922
MA,2013-06-14,57.11600112915039
MA,2013-06-17,57.819000244140625
MA,2013-06-18,58.441001892089844
MA,2013-06-19,58.637001037597656
MA,2013-06-20,57.27199935913086
MA,2013-06-21,57.32899856567383
MA,2013-06-24,56.2599983215332
MA,2013-06-25,56.45800018310547
MA,2013-06-26,57.0
MA,2013-06-27,57.06800079345703
MA,2013-06-28,57.45000076293945
MA,2013-07-01,58.32099914550781
MA,2013-07-02,58.305999755859375
MA,2013-07-03,58.61800003051758
MA,2013-07-05,59.50299835205078
MA,2013-07-08,58.92900085449219
MA,2013-07-09,59.35900115966797
MA,2013-07-10,59.090999603271484
MA,2013-07-11,60.10200119018555
MA,2013-07-12,59.88600158691406
MA,2013-07-15,59.58700180053711
MA,2013-07-16,58.979000091552734
MA,2013-07-17,59.334999084472656
MA,2013-07-18,59.69200134277344
MA,2013-07-19,59.33300018310547
MA,2013-07-22,60.2599983215332
MA,2013-07-23,59.79999923706055
MA,2013-07-24,59.0989990234375
MA,2013-07-25,59.89799880981445
MA,2013-07-26,59.814998626708984
MA,2013-07-29,59.70199966430664
MA,2013-07-30,60.141998291015625
MA,2013-07-31,61.06100082397461
MA,2013-08-01,64.63800048828125
MA,2013-08-02,64.55699920654297
MA,2013-08-05,64.24500274658203
MA,2013-08-06,65.4000015258789
MA,2013-08-07,64.63200378417969
MA,2013-08-08,64.58399963378906
MA,2013-08-09,63.79600143432617
MA,2013-08-12,63.071998596191406
MA,2013-08-13,63.33300018310547
MA,2013-08-14,62.99800109863281
MA,2013-08-15,61.874000549316406
MA,2013-08-16,61.82099914550781
MA,2013-08-19,61.98899841308594
MA,2013-08-20,62.24100112915039
MA,2013-08-21,61.930999755859375
MA,2013-08-22,62.108001708984375
MA,2013-08-23,62.611000061035156
MA,2013-08-26,61.518001556396484
MA,2013-08-27,60.79199981689453
MA,2013-08-28,61.06100082397461
MA,2013-08-29,61.25699996948242
MA,2013-08-30,60.608001708984375
MA,2013-09-03,62.345001220703125
MA,2013-09-04,62.34000015258789
MA,2013-09-05,62.900001525878906
MA,2013-09-06,63.6619987487793
MA,2013-09-09,64.04000091552734
MA,2013-09-10,65.1500015258789
MA,2013-09-11,65.84600067138672
MA,2013-09-12,66.75199890136719
MA,2013-09-13,66.64099884033203
MA,2013-09-16,67.0999984741211
MA,2013-09-17,67.91699981689453
MA,2013-09-18,68.76399993896484
MA,2013-09-19,68.63700103759766
MA,2013-09-20,68.5739974975586
MA,2013-09-23,68.29900360107422
MA,2013-09-24,68.53700256347656
MA,2013-09-25,67.19400024414062
MA,2013-09-26,67.75800323486328
MA,2013-09-27,68.18499755859375
MA,2013-09-30,67.27799987792969
MA,2013-10-01,67.77899932861328
MA,2013-10-02,67.63099670410156
MA,2013-10-03,66.90599822998047
MA,2013-10-04,67.33300018310547
MA,2013-10-07,66.60700225830078
MA,2013-10-08,65.38700103759766
MA,2013-10-09,65.7229995727539
MA,2013-10-10,67.85900115966797
MA,2013-10-11,68.41799926757812
MA,2013-10-14,68.91000366210938
MA,2013-10-15,68.63899993896484
MA,2013-10-16,69.55000305175781
MA,2013-10-17,70.46399688720703
MA,2013-10-18,71.51899719238281
MA,2013-10-21,71.78399658203125
MA,2013-10-22,71.86799621582031
MA,2013-10-23,71.09700012207031
MA,2013-10-24,72.46900177001953
MA,2013-10-25,72.37799835205078
MA,2013-10-28,72.99400329589844
MA,2013-10-29,73.24400329589844
MA,2013-10-30,72.56800079345703
MA,2013-10-31,71.70999908447266
MA,2013-11-01,73.74800109863281
MA,2013-11-04,72.83999633789062
MA,2013-11-05,73.63800048828125
MA,2013-11-06,73.38700103759766
MA,2013-11-07,72.13200378417969
MA,2013-11-08,73.4469985961914
MA,2013-11-11,74.11599731445312
MA,2013-11-12,73.76799774169922
MA,2013-11-13,73.5479965209961
MA,2013-11-14,74.35299682617188
MA,2013-11-15,75.22599792480469
MA,2013-11-18,75.45500183105469
MA,2013-11-19,74.69499969482422
MA,2013-11-20,74.59300231933594
MA,2013-11-21,74.69999694824219
MA,2013-11-22,75.44499969482422
MA,2013-11-25,75.64900207519531
MA,2013-11-26,75.7040023803711
MA,2013-11-27,76.04000091552734
MA,2013-11-29,76.08100128173828
MA,2013-12-02,75.61199951171875
MA,2013-12-03,75.41000366210938
MA,2013-12-04,74.81700134277344
MA,2013-12-05,75.1500015258789
MA,2013-12-06,75.84700012207031
MA,2013-12-09,75.88600158691406
MA,2013-12-10,76.36100006103516
MA,2013-12-11,79.05699920654297
MA,2013-12-12,78.25399780273438
MA,2013-12-13,78.7969970703125
MA,2013-12-16,79.67500305175781
MA,2013-12-17,79.79499816894531
MA,2013-12-18,80.20600128173828
MA,2013-12-19,80.53800201416016
MA,2013-12-20,81.70500183105469
MA,2013-12-23,81.51000213623047
MA,2013-12-24,81.31999969482422
MA,2013-12-26,82.19000244140625
MA,2013-12-27,82.78700256347656
MA,2013-12-30,83.33000183105469
MA,2013-12-31,83.5459976196289
MA,2014-01-02,83.41400146484375
MA,2014-01-03,83.08100128173828
MA,2014-01-06,82.66899871826172
MA,2014-01-07,83.70899963378906
MA,2014-01-08,83.68399810791016
MA,2014-01-09,84.36000061035156
MA,2014-01-10,83.47599792480469
MA,2014-01-13,81.0
MA,2014-01-14,82.1709976196289
MA,2014-01-15,82.33699798583984
MA,2014-01-16,82.55000305175781
MA,2014-01-17,81.84200286865234
MA,2014-01-21,81.8479995727539
MA,2014-01-22,83.30000305175781
MA,2014-01-23,82.36000061035156
MA,2014-01-24,78.51000213623047
MA,2014-01-27,76.05000305175781
MA,2014-01-28,78.83000183105469
MA,2014-01-29,77.69999694824219
MA,2014-01-30,79.76000213623047
MA,2014-01-31,75.68000030517578
MA,2014-02-03,73.91000366210938
MA,2014-02-04,73.12000274658203
MA,2014-02-05,72.83999633789062
MA,2014-02-06,74.9000015258789
MA,2014-02-07,76.30999755859375
MA,2014-02-10,76.3499984741211
MA,2014-02-11,76.19000244140625
MA,2014-02-12,75.97000122070312
MA,2014-02-13,76.52999877929688
MA,2014-02-14,77.38999938964844
MA,2014-02-18,77.48999786376953
MA,2014-02-19,76.6500015258789
MA,2014-02-20,75.86000061035156
MA,2014-02-21,75.69999694824219
MA,2014-02-24,75.95999908447266
MA,2014-02-25,76.73999786376953
MA,2014-02-26,77.36000061035156
MA,2014-02-27,77.76000213623047
MA,2014-02-28,77.72000122070312
MA,2014-03-03,76.7300033569336
MA,2014-03-04,78.5
MA,2014-03-05,78.19999694824219
MA,2014-03-06,77.62999725341797
MA,2014-03-07,77.94000244140625
MA,2014-03-10,77.38999938964844
MA,2014-03-11,77.9000015258789
MA,2014-03-12,78.33999633789062
MA,2014-03-13,76.62000274658203
MA,2014-03-14,76.33999633789062
MA,2014-03-17,77.83000183105469
MA,2014-03-18,78.91999816894531
MA,2014-03-19,78.30999755859375
MA,2014-03-20,78.41000366210938
MA,2014-03-21,75.98999786376953
MA,2014-03-24,77.38999938964844
MA,2014-03-25,75.27999877929688
MA,2014-03-26,73.70999908447266
MA,2014-03-27,73.33999633789062
MA,2014-03-28,73.22000122070312
MA,2014-03-31,74.69999694824219
MA,2014-04-01,74.80999755859375
MA,2014-04-02,74.69999694824219
MA,2014-04-03,74.52999877929688
MA,2014-04-04,72.18000030517578
MA,2014-04-07,71.33000183105469
MA,2014-04-08,71.5199966430664
MA,2014-04-09,73.55999755859375
MA,2014-04-10,71.16999816894531
MA,2014-04-11,68.68000030517578
MA,2014-04-14,71.18000030517578
MA,2014-04-15,72.1500015258789
MA,2014-04-16,73.93000030517578
MA,2014-04-17,74.12999725341797
MA,2014-04-21,74.30999755859375
MA,2014-04-22,74.52999877929688
MA,2014-04-23,73.36000061035156
MA,2014-04-24,74.3499984741211
MA,2014-04-25,70.66000366210938
MA,2014-04-28,71.23999786376953
MA,2014-04-29,72.02999877929688
MA,2014-04-30,73.55000305175781
MA,2014-05-01,74.22000122070312
MA,2014-05-02,73.77999877929688
MA,2014-05-05,74.81999969482422
MA,2014-05-06,73.80999755859375
MA,2014-05-07,73.87000274658203
MA,2014-05-08,74.23999786376953
MA,2014-05-09,74.37999725341797
MA,2014-05-12,75.0199966430664
MA,2014-05-13,74.83000183105469
MA,2014-05-14,74.0999984741211
MA,2014-05-15,73.08000183105469
MA,2014-05-16,73.75
MA,2014-05-19,73.86000061035156
MA,2014-05-20,73.6500015258789
MA,2014-05-21,75.62999725341797
MA,2014-05-22,75.75
MA,2014-05-23,76.44999694824219
MA,2014-05-27,77.02999877929688
MA,2014-05-28,76.93000030517578
MA,2014-05-29,76.79000091552734
MA,2014-05-30,76.44999694824219
MA,2014-06-02,77.05000305175781
MA,2014-06-03,76.3499984741211
MA,2014-06-04,76.31999969482422
MA,2014-06-05,76.83999633789062
MA,2014-06-06,77.47000122070312
MA,2014-06-09,76.86000061035156
MA,2014-06-10,77.36000061035156
MA,2014-06-11,76.87000274658203
MA,2014-06-12,75.72000122070312
MA,2014-06-13,75.94000244140625
MA,2014-06-16,75.11000061035156
MA,2014-06-17,74.9800033569336
MA,2014-06-18,75.12000274658203
MA,2014-06-19,74.2699966430664
MA,2014-06-20,73.80999755859375
MA,2014-06-23,74.13999938964844
MA,2014-06-24,72.69999694824219
MA,2014-06-25,73.04000091552734
MA,2014-06-26,72.7699966430664
MA,2014-06-27,73.4000015258789
MA,2014-06-30,73.47000122070312
MA,2014-07-01,75.52999877929688
MA,2014-07-02,76.19999694824219
MA,2014-07-03,76.73999786376953
MA,2014-07-07,76.18000030517578
MA,2014-07-08,75.69000244140625
MA,2014-07-09,76.62999725341797
MA,2014-07-10,75.47000122070312
MA,2014-07-11,75.83000183105469
MA,2014-07-14,77.33000183105469
MA,2014-07-15,78.31999969482422
MA,2014-07-16,78.30999755859375
MA,2014-07-17,76.38999938964844
MA,2014-07-18,77.5
MA,2014-07-21,77.3499984741211
MA,2014-07-22,78.2699966430664
MA,2014-07-23,77.73999786376953
MA,2014-07-24,77.56999969482422
MA,2014-07-25,75.75
MA,2014-07-28,76.19000244140625
MA,2014-07-29,75.88999938964844
MA,2014-07-30,75.91000366210938
MA,2014-07-31,74.1500015258789
MA,2014-08-01,74.9800033569336
MA,2014-08-04,75.68000030517578
MA,2014-08-05,75.19999694824219
MA,2014-08-06,75.36000061035156
MA,2014-08-07,74.05999755859375
MA,2014-08-08,75.16999816894531
MA,2014-08-11,75.62999725341797
MA,2014-08-12,75.62999725341797
MA,2014-08-13,76.30000305175781
MA,2014-08-14,76.05000305175781
MA,2014-08-15,75.20999908447266
MA,2014-08-18,76.7699966430664
MA,2014-08-19,76.4000015258789
MA,2014-08-20,76.38999938964844
MA,2014-08-21,76.98999786376953
MA,2014-08-22,76.4800033569336
MA,2014-08-25,76.43000030517578
MA,2014-08-26,77.0
MA,2014-08-27,76.63999938964844
MA,2014-08-28,76.16000366210938
MA,2014-08-29,75.80999755859375
MA,2014-09-02,75.58000183105469
MA,2014-09-03,75.94000244140625
MA,2014-09-04,76.37999725341797
MA,2014-09-05,76.86000061035156
MA,2014-09-08,76.2300033569336
MA,2014-09-09,76.06999969482422
MA,2014-09-10,76.6500015258789
MA,2014-09-11,75.62000274658203
MA,2014-09-12,75.47000122070312
MA,2014-09-15,75.23999786376953
MA,2014-09-16,76.58999633789062
MA,2014-09-17,76.22000122070312
MA,2014-09-18,77.80000305175781
MA,2014-09-19,77.27999877929688
MA,2014-09-22,76.16000366210938
MA,2014-09-23,75.51000213623047
MA,2014-09-24,77.05000305175781
MA,2014-09-25,74.72000122070312
MA,2014-09-26,75.05999755859375
MA,2014-09-29,74.5199966430664
MA,2014-09-30,73.91999816894531
MA,2014-10-01,73.31999969482422
MA,2014-10-02,73.41999816894531
MA,2014-10-03,74.33000183105469
MA,2014-10-06,74.51000213623047
MA,2014-10-07,72.94000244140625
MA,2014-10-08,74.05999755859375
MA,2014-10-09,71.83000183105469
MA,2014-10-10,70.5
MA,2014-10-13,69.77999877929688
MA,2014-10-14,71.0
MA,2014-10-15,71.30000305175781
MA,2014-10-16,70.86000061035156
MA,2014-10-17,71.55999755859375
MA,2014-10-20,72.04000091552734
MA,2014-10-21,74.16000366210938
MA,2014-10-22,73.22000122070312
MA,2014-10-23,74.08999633789062
MA,2014-10-24,74.0
MA,2014-10-27,74.11000061035156
MA,2014-10-28,76.0
MA,2014-10-29,75.98999786376953
MA,2014-10-30,83.12999725341797
MA,2014-10-31,83.75
MA,2014-11-03,84.12999725341797
MA,2014-11-04,83.98999786376953
MA,2014-11-05,85.98999786376953
MA,2014-11-06,85.75
MA,2014-11-07,84.80000305175781
MA,2014-11-10,84.8499984741211
MA,2014-11-11,84.58999633789062
MA,2014-11-12,84.3499984741211
MA,2014-11-13,84.19999694824219
MA,2014-11-14,84.05000305175781
MA,2014-11-17,83.19999694824219
MA,2014-11-18,83.9000015258789
MA,2014-11-19,84.27999877929688
MA,2014-11-20,84.5999984741211
MA,2014-11-21,84.72000122070312
MA,2014-11-24,84.98999786376953
MA,2014-11-25,86.33999633789062
MA,2014-11-26,86.55999755859375
MA,2014-11-28,87.29000091552734
MA,2014-12-01,87.45999908447266
MA,2014-12-02,87.69000244140625
MA,2014-12-03,88.31999969482422
MA,2014-12-04,88.7699966430664
MA,2014-12-05,89.08000183105469
MA,2014-12-08,88.04000091552734
MA,2014-12-09,87.83999633789062
MA,2014-12-10,86.33000183105469
MA,2014-12-11,87.69000244140625
MA,2014-12-12,84.12999725341797
MA,2014-12-15,84.61000061035156
MA,2014-12-16,82.63999938964844
MA,2014-12-17,84.7300033569336
MA,2014-12-18,86.91999816894531
MA,2014-12-19,86.44000244140625
MA,2014-12-22,86.83000183105469
MA,2014-12-23,87.62999725341797
MA,2014-12-24,87.7699966430664
MA,2014-12-26,87.7699966430664
MA,2014-12-29,87.68000030517578
MA,2014-12-30,86.97000122070312
MA,2014-12-31,86.16000366210938
MA,2015-01-02,85.68000030517578
MA,2015-01-05,83.2699966430664
MA,2015-01-06,83.08999633789062
MA,2015-01-07,84.22000122070312
MA,2015-01-08,85.52999877929688
MA,2015-01-09,84.44000244140625
MA,2015-01-12,83.36000061035156
MA,2015-01-13,83.55000305175781
MA,2015-01-14,83.45999908447266
MA,2015-01-15,82.25
MA,2015-01-16,83.80000305175781
MA,2015-01-20,84.26000213623047
MA,2015-01-21,83.72000122070312
MA,2015-01-22,84.37999725341797
MA,2015-01-23,84.38999938964844
MA,2015-01-26,83.5999984741211
MA,2015-01-27,81.7699966430664
MA,2015-01-28,80.73999786376953
MA,2015-01-29,81.37999725341797
MA,2015-01-30,82.02999877929688
MA,2015-02-02,82.9800033569336
MA,2015-02-03,83.80999755859375
MA,2015-02-04,84.18000030517578
MA,2015-02-05,85.81999969482422
MA,2015-02-06,84.16000366210938
MA,2015-02-09,84.58999633789062
MA,2015-02-10,84.2300033569336
MA,2015-02-11,84.45999908447266
MA,2015-02-12,87.5199966430664
MA,2015-02-13,87.13999938964844
MA,2015-02-17,87.5199966430664
MA,2015-02-18,87.7300033569336
MA,2015-02-19,89.19999694824219
MA,2015-02-20,90.79000091552734
MA,2015-02-23,91.12000274658203
MA,2015-02-24,91.31999969482422
MA,2015-02-25,92.66999816894531
MA,2015-02-26,91.26000213623047
MA,2015-02-27,90.12999725341797
MA,2015-03-02,92.0199966430664
MA,2015-03-03,90.97000122070312
MA,2015-03-04,91.70999908447266
MA,2015-03-05,92.80999755859375
MA,2015-03-06,90.79000091552734
MA,2015-03-09,91.12000274658203
MA,2015-03-10,88.83999633789062
MA,2015-03-11,86.97000122070312
MA,2015-03-12,89.25
MA,2015-03-13,87.75
MA,2015-03-16,88.70999908447266
MA,2015-03-17,87.97000122070312
MA,2015-03-18,88.87999725341797
MA,2015-03-19,89.0199966430664
MA,2015-03-20,89.81999969482422
MA,2015-03-23,89.33000183105469
MA,2015-03-24,89.48999786376953
MA,2015-03-25,87.37000274658203
MA,2015-03-26,87.93000030517578
MA,2015-03-27,87.25
MA,2015-03-30,87.66999816894531
MA,2015-03-31,86.38999938964844
MA,2015-04-01,86.73999786376953
MA,2015-04-02,87.02999877929688
MA,2015-04-06,87.33999633789062
MA,2015-04-07,87.91999816894531
MA,2015-04-08,89.31999969482422
MA,2015-04-09,89.05999755859375
MA,2015-04-10,88.56999969482422
MA,2015-04-13,88.25
MA,2015-04-14,89.12000274658203
MA,2015-04-15,89.25
MA,2015-04-16,88.72000122070312
MA,2015-04-17,86.93000030517578
MA,2015-04-20,87.33000183105469
MA,2015-04-21,87.7699966430664
MA,2015-04-22,91.19999694824219
MA,2015-04-23,90.87999725341797
MA,2015-04-24,90.72000122070312
MA,2015-04-27,89.75
MA,2015-04-28,90.2300033569336
MA,2015-04-29,90.25
MA,2015-04-30,90.20999908447266
MA,2015-05-01,91.25
MA,2015-05-04,91.18000030517578
MA,2015-05-05,90.77999877929688
MA,2015-05-06,90.56999969482422
MA,2015-05-07,92.05000305175781
MA,2015-05-08,93.51000213623047
MA,2015-05-11,92.5199966430664
MA,2015-05-12,92.38999938964844
MA,2015-05-13,92.5199966430664
MA,2015-05-14,93.83999633789062
MA,2015-05-15,93.22000122070312
MA,2015-05-18,93.08000183105469
MA,2015-05-19,93.80000305175781
MA,2015-05-20,93.23999786376953
MA,2015-05-21,92.9000015258789
MA,2015-05-22,92.69000244140625
MA,2015-05-26,91.88999938964844
MA,2015-05-27,92.58999633789062
MA,2015-05-28,92.81999969482422
MA,2015-05-29,92.26000213623047
MA,2015-06-01,92.55999755859375
MA,2015-06-02,93.16999816894531
MA,2015-06-03,93.5
MA,2015-06-04,92.56999969482422
MA,2015-06-05,92.62000274658203
MA,2015-06-08,91.9000015258789
MA,2015-06-09,92.08999633789062
MA,2015-06-10,94.16999816894531
MA,2015-06-11,94.5
MA,2015-06-12,93.7699966430664
MA,2015-06-15,93.30000305175781
MA,2015-06-16,94.1500015258789
MA,2015-06-17,94.44999694824219
MA,2015-06-18,96.05000305175781
MA,2015-06-19,94.80999755859375
MA,2015-06-22,95.41999816894531
MA,2015-06-23,95.69999694824219
MA,2015-06-24,95.51000213623047
MA,2015-06-25,94.45999908447266
MA,2015-06-26,94.51000213623047
MA,2015-06-29,92.5199966430664
MA,2015-06-30,93.4800033569336
MA,2015-07-01,94.5
MA,2015-07-02,94.23999786376953
MA,2015-07-06,94.5199966430664
MA,2015-07-07,93.88999938964844
MA,2015-07-08,92.48999786376953
MA,2015-07-09,93.04000091552734
MA,2015-07-10,94.62000274658203
MA,2015-07-13,95.5
MA,2015-07-14,95.2699966430664
MA,2015-07-15,95.25
MA,2015-07-16,95.81999969482422
MA,2015-07-17,96.08000183105469
MA,2015-07-20,97.26000213623047
MA,2015-07-21,96.70999908447266
MA,2015-07-22,96.87999725341797
MA,2015-07-23,95.16000366210938
MA,2015-07-24,95.83000183105469
MA,2015-07-27,94.38999938964844
MA,2015-07-28,95.16000366210938
MA,2015-07-29,96.7300033569336
MA,2015-07-30,98.41000366210938
MA,2015-07-31,97.4000015258789
MA,2015-08-03,97.44000244140625
MA,2015-08-04,97.30000305175781
MA,2015-08-05,98.2699966430664
MA,2015-08-06,97.16000366210938
MA,2015-08-07,97.7699966430664
MA,2015-08-10,98.08000183105469
MA,2015-08-11,97.19999694824219
MA,2015-08-12,97.04000091552734
MA,2015-08-13,97.2300033569336
MA,2015-08-14,97.88999938964844
MA,2015-08-17,97.86000061035156
MA,2015-08-18,97.5999984741211
MA,2015-08-19,96.5999984741211
MA,2015-08-20,94.55999755859375
MA,2015-08-21,90.68000030517578
MA,2015-08-24,87.83000183105469
MA,2015-08-25,86.81999969482422
MA,2015-08-26,91.70999908447266
MA,2015-08-27,94.05000305175781
MA,2015-08-28,94.08000183105469
MA,2015-08-31,92.37000274658203
MA,2015-09-01,89.05000305175781
MA,2015-09-02,90.43000030517578
MA,2015-09-03,91.6500015258789
MA,2015-09-04,90.52999877929688
MA,2015-09-08,92.9000015258789
MA,2015-09-09,89.97000122070312
MA,2015-09-10,89.68000030517578
MA,2015-09-11,91.3499984741211
MA,2015-09-14,90.94000244140625
MA,2015-09-15,92.11000061035156
MA,2015-09-16,92.7300033569336
MA,2015-09-17,93.20999908447266
MA,2015-09-18,92.1500015258789
MA,2015-09-21,93.05000305175781
MA,2015-09-22,92.06999969482422
MA,2015-09-23,92.13999938964844
MA,2015-09-24,91.12000274658203
MA,2015-09-25,91.30000305175781
MA,2015-09-28,88.3499984741211
MA,2015-09-29,88.76000213623047
MA,2015-09-30,90.12000274658203
MA,2015-10-01,90.7300033569336
MA,2015-10-02,92.06999969482422
MA,2015-10-05,94.33000183105469
MA,2015-10-06,93.91999816894531
MA,2015-10-07,95.18000030517578
MA,2015-10-08,95.87000274658203
MA,2015-10-09,95.81999969482422
MA,2015-10-12,96.63999938964844
MA,2015-10-13,95.93000030517578
MA,2015-10-14,95.02999877929688
MA,2015-10-15,97.16000366210938
MA,2015-10-16,97.63999938964844
MA,2015-10-19,97.73999786376953
MA,2015-10-20,97.66999816894531
MA,2015-10-21,96.5999984741211
MA,2015-10-22,98.0199966430664
MA,2015-10-23,99.79000091552734
MA,2015-10-26,99.62999725341797
MA,2015-10-27,98.43000030517578
MA,2015-10-28,100.08999633789062
MA,2015-10-29,100.58999633789062
MA,2015-10-30,98.98999786376953
MA,2015-11-02,99.37999725341797
MA,2015-11-03,100.12000274658203
MA,2015-11-04,100.5199966430664
MA,2015-11-05,100.69000244140625
MA,2015-11-06,101.5
MA,2015-11-09,100.47000122070312
MA,2015-11-10,100.6500015258789
MA,2015-11-11,100.87999725341797
MA,2015-11-12,98.27999877929688
MA,2015-11-13,96.86000061035156
MA,2015-11-16,98.30000305175781
MA,2015-11-17,98.06999969482422
MA,2015-11-18,99.16000366210938
MA,2015-11-19,98.93000030517578
MA,2015-11-20,99.5
MA,2015-11-23,99.37000274658203
MA,2015-11-24,98.5
MA,2015-11-25,98.16000366210938
MA,2015-11-27,98.66999816894531
MA,2015-11-30,97.91999816894531
MA,2015-12-01,97.93000030517578
MA,2015-12-02,97.0999984741211
MA,2015-12-03,95.95999908447266
MA,2015-12-04,98.69999694824219
MA,2015-12-07,97.81999969482422
MA,2015-12-08,98.18000030517578
MA,2015-12-09,97.81999969482422
MA,2015-12-10,97.61000061035156
MA,2015-12-11,94.83000183105469
MA,2015-12-14,96.30000305175781
MA,2015-12-15,98.43000030517578
MA,2015-12-16,100.04000091552734
MA,2015-12-17,99.33000183105469
MA,2015-12-18,96.29000091552734
MA,2015-12-21,97.04000091552734
MA,2015-12-22,97.54000091552734
MA,2015-12-23,98.7300033569336
MA,2015-12-24,98.58999633789062
MA,2015-12-28,98.52999877929688
MA,2015-12-29,99.72000122070312
MA,2015-12-30,98.87000274658203
MA,2015-12-31,97.36000061035156
MA,2016-01-04,94.80999755859375
MA,2016-01-05,94.98999786376953
MA,2016-01-06,93.3499984741211
MA,2016-01-07,91.63999938964844
MA,2016-01-08,89.88999938964844
MA,2016-01-11,90.58000183105469
MA,2016-01-12,91.44000244140625
MA,2016-01-13,89.19000244140625
MA,2016-01-14,90.70999908447266
MA,2016-01-15,88.70999908447266
MA,2016-01-19,86.22000122070312
MA,2016-01-20,85.12999725341797
MA,2016-01-21,86.12000274658203
MA,2016-01-22,88.0
MA,2016-01-25,86.7699966430664
MA,2016-01-26,87.0
MA,2016-01-27,84.80999755859375
MA,2016-01-28,83.43000030517578
MA,2016-01-29,89.02999877929688
MA,2016-02-01,88.62999725341797
MA,2016-02-02,85.93000030517578
MA,2016-02-03,86.47000122070312
MA,2016-02-04,86.33000183105469
MA,2016-02-05,82.76000213623047
MA,2016-02-08,80.6500015258789
MA,2016-02-09,81.97000122070312
MA,2016-02-10,83.30999755859375
MA,2016-02-11,82.11000061035156
MA,2016-02-12,84.88999938964844
MA,2016-02-16,86.18000030517578
MA,2016-02-17,87.20999908447266
MA,2016-02-18,86.04000091552734
MA,2016-02-19,86.79000091552734
MA,2016-02-22,87.81999969482422
MA,2016-02-23,86.20999908447266
MA,2016-02-24,86.41999816894531
MA,2016-02-25,87.41999816894531
MA,2016-02-26,87.56999969482422
MA,2016-02-29,86.91999816894531
MA,2016-03-01,90.0999984741211
MA,2016-03-02,89.88999938964844
MA,2016-03-03,89.73999786376953
MA,2016-03-04,90.05000305175781
MA,2016-03-07,88.30000305175781
MA,2016-03-08,86.8499984741211
MA,2016-03-09,87.18000030517578
MA,2016-03-10,86.88999938964844
MA,2016-03-11,88.58000183105469
MA,2016-03-14,88.87000274658203
MA,2016-03-15,89.36000061035156
MA,2016-03-16,90.01000213623047
MA,2016-03-17,91.41000366210938
MA,2016-03-18,92.30999755859375
MA,2016-03-21,92.3499984741211
MA,2016-03-22,91.76000213623047
MA,2016-03-23,92.12999725341797
MA,2016-03-24,91.91000366210938
MA,2016-03-28,91.23999786376953
MA,2016-03-29,92.77999877929688
MA,2016-03-30,93.80999755859375
MA,2016-03-31,94.5
MA,2016-04-01,95.87000274658203
MA,2016-04-04,95.05000305175781
MA,2016-04-05,94.3499984741211
MA,2016-04-06,94.75
MA,2016-04-07,93.51000213623047
MA,2016-04-08,93.79000091552734
MA,2016-04-11,93.47000122070312
MA,2016-04-12,93.86000061035156
MA,2016-04-13,95.75
MA,2016-04-14,96.16999816894531
MA,2016-04-15,96.68000030517578
MA,2016-04-18,97.66999816894531
MA,2016-04-19,97.23999786376953
MA,2016-04-20,97.9000015258789
MA,2016-04-21,97.54000091552734
MA,2016-04-22,97.44999694824219
MA,2016-04-25,96.9800033569336
MA,2016-04-26,97.2699966430664
MA,2016-04-27,98.37999725341797
MA,2016-04-28,97.18000030517578
MA,2016-04-29,96.98999786376953
MA,2016-05-02,97.7699966430664
MA,2016-05-03,96.44999694824219
MA,2016-05-04,96.25
MA,2016-05-05,96.19000244140625
MA,2016-05-06,96.68000030517578
MA,2016-05-09,96.72000122070312
MA,2016-05-10,97.63999938964844
MA,2016-05-11,96.41000366210938
MA,2016-05-12,95.8499984741211
MA,2016-05-13,95.36000061035156
MA,2016-05-16,96.1500015258789
MA,2016-05-17,95.5999984741211
MA,2016-05-18,95.62999725341797
MA,2016-05-19,94.69999694824219
MA,2016-05-20,95.47000122070312
MA,2016-05-23,95.08000183105469
MA,2016-05-24,96.4800033569336
MA,2016-05-25,96.44999694824219
MA,2016-05-26,96.37999725341797
MA,2016-05-27,97.18000030517578
MA,2016-05-31,95.9000015258789
MA,2016-06-01,96.41000366210938
MA,2016-06-02,96.87999725341797
MA,2016-06-03,96.02999877929688
MA,2016-06-06,96.63999938964844
MA,2016-06-07,96.68000030517578
MA,2016-06-08,97.98999786376953
MA,2016-06-09,97.0199966430664
MA,2016-06-10,95.20999908447266
MA,2016-06-13,94.19000244140625
MA,2016-06-14,94.11000061035156
MA,2016-06-15,93.33999633789062
MA,2016-06-16,94.08000183105469
MA,2016-06-17,93.29000091552734
MA,2016-06-20,94.3499984741211
MA,2016-06-21,95.11000061035156
MA,2016-06-22,94.05999755859375
MA,2016-06-23,95.70999908447266
MA,2016-06-24,91.47000122070312
MA,2016-06-27,89.06999969482422
MA,2016-06-28,90.41999816894531
MA,2016-06-29,92.12999725341797
MA,2016-06-30,88.05999755859375
MA,2016-07-01,88.8499984741211
MA,2016-07-05,88.23999786376953
MA,2016-07-06,86.83000183105469
MA,2016-07-07,87.80999755859375
MA,2016-07-08,88.55999755859375
MA,2016-07-11,88.75
MA,2016-07-12,90.0
MA,2016-07-13,90.33999633789062
MA,2016-07-14,91.44999694824219
MA,2016-07-15,90.93000030517578
MA,2016-07-18,91.5999984741211
MA,2016-07-19,92.37999725341797
MA,2016-07-20,93.30000305175781
MA,2016-07-21,92.45999908447266
MA,2016-07-22,93.66000366210938
MA,2016-07-25,93.0
MA,2016-07-26,93.43000030517578
MA,2016-07-27,93.75
MA,2016-07-28,96.01000213623047
MA,2016-07-29,95.23999786376953
MA,2016-08-01,95.06999969482422
MA,2016-08-02,95.25
MA,2016-08-03,95.08000183105469
MA,2016-08-04,95.91000366210938
MA,2016-08-05,96.87999725341797
MA,2016-08-08,96.77999877929688
MA,2016-08-09,96.69999694824219
MA,2016-08-10,96.29000091552734
MA,2016-08-11,96.52999877929688
MA,2016-08-12,96.12000274658203
MA,2016-08-15,96.44000244140625
MA,2016-08-16,95.62000274658203
MA,2016-08-17,95.58999633789062
MA,2016-08-18,95.2699966430664
MA,2016-08-19,95.22000122070312
MA,2016-08-22,95.79000091552734
MA,2016-08-23,96.29000091552734
MA,2016-08-24,95.52999877929688
MA,2016-08-25,95.58999633789062
MA,2016-08-26,96.47000122070312
MA,2016-08-29,96.77999877929688
MA,2016-08-30,97.08999633789062
MA,2016-08-31,96.62999725341797
MA,2016-09-01,97.62000274658203
MA,2016-09-02,97.88999938964844
MA,2016-09-06,98.79000091552734
MA,2016-09-07,99.56999969482422
MA,2016-09-08,99.9800033569336
MA,2016-09-09,98.1500015258789
MA,2016-09-12,100.11000061035156
MA,2016-09-13,99.38999938964844
MA,2016-09-14,98.70999908447266
MA,2016-09-15,99.47000122070312
MA,2016-09-16,99.36000061035156
MA,2016-09-19,99.68000030517578
MA,2016-09-20,100.48999786376953
MA,2016-09-21,101.26000213623047
MA,2016-09-22,102.12000274658203
MA,2016-09-23,101.66000366210938
MA,2016-09-26,101.16000366210938
MA,2016-09-27,101.44999694824219
MA,2016-09-28,101.51000213623047
MA,2016-09-29,100.61000061035156
MA,2016-09-30,101.7699966430664
MA,2016-10-03,101.87999725341797
MA,2016-10-04,101.22000122070312
MA,2016-10-05,102.4000015258789
MA,2016-10-06,102.94000244140625
MA,2016-10-07,102.25
MA,2016-10-10,102.6500015258789
MA,2016-10-11,101.3499984741211
MA,2016-10-12,101.36000061035156
MA,2016-10-13,100.6500015258789
MA,2016-10-14,100.87999725341797
MA,2016-10-17,100.8499984741211
MA,2016-10-18,101.7300033569336
MA,2016-10-19,102.7300033569336
MA,2016-10-20,102.55000305175781
MA,2016-10-21,102.8499984741211
MA,2016-10-24,103.19000244140625
MA,2016-10-25,102.87999725341797
MA,2016-10-26,103.22000122070312
MA,2016-10-27,103.5999984741211
MA,2016-10-28,106.9000015258789
MA,2016-10-31,107.0199966430664
MA,2016-11-01,104.95999908447266
MA,2016-11-02,104.0
MA,2016-11-03,103.77999877929688
MA,2016-11-04,103.02999877929688
MA,2016-11-07,105.95999908447266
MA,2016-11-08,105.69999694824219
MA,2016-11-09,106.19000244140625
MA,2016-11-10,104.5
MA,2016-11-11,104.62000274658203
MA,2016-11-14,101.13999938964844
MA,2016-11-15,102.4800033569336
MA,2016-11-16,104.0
MA,2016-11-17,104.44999694824219
MA,2016-11-18,104.77999877929688
MA,2016-11-21,105.94000244140625
MA,2016-11-22,105.93000030517578
MA,2016-11-23,104.55999755859375
MA,2016-11-25,105.7300033569336
MA,2016-11-28,103.36000061035156
MA,2016-11-29,103.81999969482422
MA,2016-11-30,102.19999694824219
MA,2016-12-01,100.18000030517578
MA,2016-12-02,101.0999984741211
MA,2016-12-05,103.55000305175781
MA,2016-12-06,102.0
MA,2016-12-07,105.25
MA,2016-12-08,104.81999969482422
MA,2016-12-09,104.41000366210938
MA,2016-12-12,103.27999877929688
MA,2016-12-13,103.31999969482422
MA,2016-12-14,103.27999877929688
MA,2016-12-15,104.3499984741211
MA,2016-12-16,103.43000030517578
MA,2016-12-19,103.54000091552734
MA,2016-12-20,104.54000091552734
MA,2016-12-21,104.16999816894531
MA,2016-12-22,104.30999755859375
MA,2016-12-23,104.70999908447266
MA,2016-12-27,104.80000305175781
MA,2016-12-28,103.68000030517578
MA,2016-12-29,103.7699966430664
MA,2016-12-30,103.25
MA,2017-01-03,105.38999938964844
MA,2017-01-04,106.38999938964844
MA,2017-01-05,106.98999786376953
MA,2017-01-06,107.76000213623047
MA,2017-01-09,107.55000305175781
MA,2017-01-10,107.31999969482422
MA,2017-01-11,107.80999755859375
MA,2017-01-12,108.70999908447266
MA,2017-01-13,108.69999694824219
MA,2017-01-17,108.4000015258789
MA,2017-01-18,108.66000366210938
MA,2017-01-19,108.52999877929688
MA,2017-01-20,109.95999908447266
MA,2017-01-23,109.62999725341797
MA,2017-01-24,109.91999816894531
MA,2017-01-25,110.19000244140625
MA,2017-01-26,109.37999725341797
MA,2017-01-27,109.83999633789062
MA,2017-01-30,109.30000305175781
MA,2017-01-31,106.33000183105469
MA,2017-02-01,105.0
MA,2017-02-02,105.13999938964844
MA,2017-02-03,106.58000183105469
MA,2017-02-06,106.58999633789062
MA,2017-02-07,106.5999984741211
MA,2017-02-08,106.72000122070312
MA,2017-02-09,107.30000305175781
MA,2017-02-10,107.2699966430664
MA,2017-02-13,108.27999877929688
MA,2017-02-14,108.87999725341797
MA,2017-02-15,109.66000366210938
MA,2017-02-16,109.30000305175781
MA,2017-02-17,109.41999816894531
MA,2017-02-21,110.16000366210938
MA,2017-02-22,109.44000244140625
MA,2017-02-23,110.73999786376953
MA,2017-02-24,111.0
MA,2017-02-27,110.56999969482422
MA,2017-02-28,110.45999908447266
MA,2017-03-01,112.30999755859375
MA,2017-03-02,111.33000183105469
MA,2017-03-03,111.73999786376953
MA,2017-03-06,111.36000061035156
MA,2017-03-07,110.95999908447266
MA,2017-03-08,110.9800033569336
MA,2017-03-09,110.79000091552734
MA,2017-03-10,111.20999908447266
MA,2017-03-13,111.52999877929688
MA,2017-03-14,110.48999786376953
MA,2017-03-15,112.0199966430664
MA,2017-03-16,112.66999816894531
MA,2017-03-17,112.83000183105469
MA,2017-03-20,112.41000366210938
MA,2017-03-21,110.70999908447266
MA,2017-03-22,111.44999694824219
MA,2017-03-23,111.5999984741211
MA,2017-03-24,111.9800033569336
MA,2017-03-27,111.94000244140625
MA,2017-03-28,112.47000122070312
MA,2017-03-29,112.05999755859375
MA,2017-03-30,112.66999816894531
MA,2017-03-31,112.47000122070312
MA,2017-04-03,112.23999786376953
MA,2017-04-04,112.08999633789062
MA,2017-04-05,112.06999969482422
MA,2017-04-06,112.43000030517578
MA,2017-04-07,112.23999786376953
MA,2017-04-10,112.31999969482422
MA,2017-04-11,112.11000061035156
MA,2017-04-12,111.47000122070312
MA,2017-04-13,111.22000122070312
MA,2017-04-17,112.66999816894531
MA,2017-04-18,112.5199966430664
MA,2017-04-19,112.29000091552734
MA,2017-04-20,114.58999633789062
MA,2017-04-21,114.2699966430664
MA,2017-04-24,115.69999694824219
MA,2017-04-25,116.12999725341797
MA,2017-04-26,116.16999816894531
MA,2017-04-27,117.0999984741211
MA,2017-04-28,116.31999969482422
MA,2017-05-01,116.37000274658203
MA,2017-05-02,118.12000274658203
MA,2017-05-03,117.33000183105469
MA,2017-05-04,117.91999816894531
MA,2017-05-05,117.5
MA,2017-05-08,116.61000061035156
MA,2017-05-09,116.41000366210938
MA,2017-05-10,116.6500015258789
MA,2017-05-11,116.52999877929688
MA,2017-05-12,117.12999725341797
MA,2017-05-15,118.20999908447266
MA,2017-05-16,118.48999786376953
MA,2017-05-17,116.80000305175781
MA,2017-05-18,116.23999786376953
MA,2017-05-19,117.58000183105469
MA,2017-05-22,119.0
MA,2017-05-23,119.5999984741211
MA,2017-05-24,120.69999694824219
MA,2017-05-25,121.91999816894531
MA,2017-05-26,121.62999725341797
MA,2017-05-30,121.6500015258789
MA,2017-05-31,122.87999725341797
MA,2017-06-01,123.4000015258789
MA,2017-06-02,125.19999694824219
MA,2017-06-05,125.9000015258789
MA,2017-06-06,125.23999786376953
MA,2017-06-07,125.19000244140625
MA,2017-06-08,124.76000213623047
MA,2017-06-09,123.04000091552734
MA,2017-06-12,120.76000213623047
MA,2017-06-13,122.31999969482422
MA,2017-06-14,122.5
MA,2017-06-15,121.41999816894531
MA,2017-06-16,121.95999908447266
MA,2017-06-19,123.08999633789062
MA,2017-06-20,122.93000030517578
MA,2017-06-21,123.0999984741211
MA,2017-06-22,123.30000305175781
MA,2017-06-23,124.01000213623047
MA,2017-06-26,123.5199966430664
MA,2017-06-27,122.73999786376953
MA,2017-06-28,124.80999755859375
MA,2017-06-29,121.51000213623047
MA,2017-06-30,121.44999694824219
MA,2017-07-03,120.77999877929688
MA,2017-07-05,121.9800033569336
MA,2017-07-06,120.80000305175781
MA,2017-07-07,122.19999694824219
MA,2017-07-10,122.7300033569336
MA,2017-07-11,124.2300033569336
MA,2017-07-12,125.27999877929688
MA,2017-07-13,125.47000122070312
MA,2017-07-14,127.01000213623047
MA,2017-07-17,127.43000030517578
MA,2017-07-18,127.7300033569336
MA,2017-07-19,128.0399932861328
MA,2017-07-20,128.47000122070312
MA,2017-07-21,129.27000427246094
MA,2017-07-24,129.52000427246094
MA,2017-07-25,129.97999572753906
MA,2017-07-26,130.99000549316406
MA,2017-07-27,128.92999267578125
MA,2017-07-28,127.91000366210938
MA,2017-07-31,127.80000305175781
MA,2017-08-01,129.49000549316406
MA,2017-08-02,130.61000061035156
MA,2017-08-03,129.88999938964844
MA,2017-08-04,129.82000732421875
MA,2017-08-07,130.3800048828125
MA,2017-08-08,129.83999633789062
MA,2017-08-09,129.72000122070312
MA,2017-08-10,127.66999816894531
MA,2017-08-11,128.5500030517578
MA,2017-08-14,131.08999633789062
MA,2017-08-15,131.5800018310547
MA,2017-08-16,132.3699951171875
MA,2017-08-17,130.8800048828125
MA,2017-08-18,131.13999938964844
MA,2017-08-21,131.94000244140625
MA,2017-08-22,133.8000030517578
MA,2017-08-23,133.07000732421875
MA,2017-08-24,132.9600067138672
MA,2017-08-25,132.75
MA,2017-08-28,133.85000610351562
MA,2017-08-29,133.83999633789062
MA,2017-08-30,133.8000030517578
MA,2017-08-31,133.3000030517578
MA,2017-09-01,133.24000549316406
MA,2017-09-05,132.66000366210938
MA,2017-09-06,132.88999938964844
MA,2017-09-07,136.52999877929688
MA,2017-09-08,137.22000122070312
MA,2017-09-11,141.99000549316406
MA,2017-09-12,142.4199981689453
MA,2017-09-13,140.10000610351562
MA,2017-09-14,141.47000122070312
MA,2017-09-15,141.5800018310547
MA,2017-09-18,141.39999389648438
MA,2017-09-19,142.49000549316406
MA,2017-09-20,142.24000549316406
MA,2017-09-21,141.72000122070312
MA,2017-09-22,141.88999938964844
MA,2017-09-25,138.57000732421875
MA,2017-09-26,138.3699951171875
MA,2017-09-27,139.6699981689453
MA,2017-09-28,140.1999969482422
MA,2017-09-29,141.1999969482422
MA,2017-10-02,141.82000732421875
MA,2017-10-03,143.02000427246094
MA,2017-10-04,142.08999633789062
MA,2017-10-05,143.75
MA,2017-10-06,143.52000427246094
MA,2017-10-09,144.5500030517578
MA,2017-10-10,145.64999389648438
MA,2017-10-11,146.85000610351562
MA,2017-10-12,146.74000549316406
MA,2017-10-13,147.33999633789062
MA,2017-10-16,146.22000122070312
MA,2017-10-17,145.92999267578125
MA,2017-10-18,146.19000244140625
MA,2017-10-19,144.97999572753906
MA,2017-10-20,145.3800048828125
MA,2017-10-23,145.55999755859375
MA,2017-10-24,145.8000030517578
MA,2017-10-25,146.24000549316406
MA,2017-10-26,146.58999633789062
MA,2017-10-27,148.52000427246094
MA,2017-10-30,148.9499969482422
MA,2017-10-31,148.77000427246094
MA,2017-11-01,148.88999938964844
MA,2017-11-02,148.25
MA,2017-11-03,149.2899932861328
MA,2017-11-06,150.08999633789062
MA,2017-11-07,149.97000122070312
MA,2017-11-08,149.97000122070312
MA,2017-11-09,149.2899932861328
MA,2017-11-10,149.5399932861328
MA,2017-11-13,149.69000244140625
MA,2017-11-14,149.9499969482422
MA,2017-11-15,148.3300018310547
MA,2017-11-16,150.3300018310547
MA,2017-11-17,149.02000427246094
MA,2017-11-20,149.55999755859375
MA,2017-11-21,152.50999450683594
MA,2017-11-22,151.25
MA,2017-11-24,152.74000549316406
MA,2017-11-27,152.97000122070312
MA,2017-11-28,154.19000244140625
MA,2017-11-29,148.35000610351562
MA,2017-11-30,150.47000122070312
MA,2017-12-01,149.69000244140625
MA,2017-12-04,143.42999267578125
MA,2017-12-05,145.1300048828125
MA,2017-12-06,147.4199981689453
MA,2017-12-07,149.4499969482422
MA,2017-12-08,149.88999938964844
MA,2017-12-11,150.8800048828125
MA,2017-12-12,152.5
MA,2017-12-13,151.69000244140625
MA,2017-12-14,151.92999267578125
MA,2017-12-15,153.39999389648438
MA,2017-12-18,153.1199951171875
MA,2017-12-19,151.67999267578125
MA,2017-12-20,151.4499969482422
MA,2017-12-21,150.52999877929688
MA,2017-12-22,150.85000610351562
MA,2017-12-26,151.27999877929688
MA,2017-12-27,151.39999389648438
MA,2017-12-28,151.77000427246094
MA,2017-12-29,151.36000061035156
MA,2018-01-02,151.91000366210938
MA,2018-01-03,153.82000732421875
MA,2018-01-04,155.80999755859375
MA,2018-01-05,159.0399932861328
MA,2018-01-08,159.27000427246094
MA,2018-01-09,159.5
MA,2018-01-10,159.86000061035156
MA,2018-01-11,160.9199981689453
MA,2018-01-12,162.3300018310547
MA,2018-01-16,162.2899932861328
MA,2018-01-17,164.32000732421875
MA,2018-01-18,165.47999572753906
MA,2018-01-19,166.8300018310547
MA,2018-01-22,168.27999877929688
MA,2018-01-23,167.19000244140625
MA,2018-01-24,167.00999450683594
MA,2018-01-25,168.58999633789062
MA,2018-01-26,170.33999633789062
MA,2018-01-29,168.5500030517578
MA,2018-01-30,167.19000244140625
MA,2018-01-31,169.0
MA,2018-02-01,172.92999267578125
MA,2018-02-02,170.5500030517578
MA,2018-02-05,164.58999633789062
MA,2018-02-06,169.27999877929688
MA,2018-02-07,168.72999572753906
MA,2018-02-08,160.6199951171875
MA,2018-02-09,165.1999969482422
MA,2018-02-12,168.19000244140625
MA,2018-02-13,170.1199951171875
MA,2018-02-14,172.52000427246094
MA,2018-02-15,174.69000244140625
MA,2018-02-16,175.64999389648438
MA,2018-02-20,175.35000610351562
MA,2018-02-21,172.32000732421875
MA,2018-02-22,172.9499969482422
MA,2018-02-23,175.75999450683594
MA,2018-02-26,177.8699951171875
MA,2018-02-27,175.92999267578125
MA,2018-02-28,175.75999450683594
MA,2018-03-01,173.49000549316406
MA,2018-03-02,175.02000427246094
MA,2018-03-05,178.52999877929688
MA,2018-03-06,177.52999877929688
MA,2018-03-07,179.2100067138672
MA,2018-03-08,179.25
MA,2018-03-09,183.24000549316406
MA,2018-03-12,182.5399932861328
MA,2018-03-13,181.00999450683594
MA,2018-03-14,180.1199951171875
MA,2018-03-15,180.9499969482422
MA,2018-03-16,182.5500030517578
MA,2018-03-19,180.5800018310547
MA,2018-03-20,182.50999450683594
MA,2018-03-21,180.75
MA,2018-03-22,175.52000427246094
MA,2018-03-23,171.8300018310547
MA,2018-03-26,177.1699981689453
MA,2018-03-27,172.52000427246094
MA,2018-03-28,170.35000610351562
MA,2018-03-29,175.16000366210938
MA,2018-04-02,171.60000610351562
MA,2018-04-03,172.47000122070312
MA,2018-04-04,173.69000244140625
MA,2018-04-05,175.8000030517578
MA,2018-04-06,169.6999969482422
MA,2018-04-09,170.33999633789062
MA,2018-04-10,174.72000122070312
MA,2018-04-11,172.36000061035156
MA,2018-04-12,174.8000030517578
MA,2018-04-13,174.27000427246094
MA,2018-04-16,173.8699951171875
MA,2018-04-17,178.33999633789062
MA,2018-04-18,179.4600067138672
MA,2018-04-19,179.00999450683594
MA,2018-04-20,177.0800018310547
MA,2018-04-23,175.42999267578125
MA,2018-04-24,173.24000549316406
MA,2018-04-25,172.47000122070312
MA,2018-04-26,178.16000366210938
MA,2018-04-27,175.94000244140625
MA,2018-04-30,178.27000427246094
MA,2018-05-01,180.25
MA,2018-05-02,185.82000732421875
MA,2018-05-03,186.47999572753906
MA,2018-05-04,188.1699981689453
MA,2018-05-07,189.10000610351562
MA,2018-05-08,190.52999877929688
MA,2018-05-09,190.6300048828125
MA,2018-05-10,193.0500030517578
MA,2018-05-11,193.35000610351562
MA,2018-05-14,192.1199951171875
MA,2018-05-15,192.0
MA,2018-05-16,192.3800048828125
MA,2018-05-17,191.1999969482422
MA,2018-05-18,190.39999389648438
MA,2018-05-21,191.1999969482422
MA,2018-05-22,191.6199951171875
MA,2018-05-23,192.99000549316406
MA,2018-05-24,191.91000366210938
MA,2018-05-25,191.1699981689453
MA,2018-05-29,189.52999877929688
MA,2018-05-30,191.75999450683594
MA,2018-05-31,190.1199951171875
MA,2018-06-01,195.3699951171875
MA,2018-06-04,197.72999572753906
MA,2018-06-05,199.36000061035156
MA,2018-06-06,203.2100067138672
MA,2018-06-07,199.5399932861328
MA,2018-06-08,200.0399932861328
MA,2018-06-11,198.49000549316406
MA,2018-06-12,200.1300048828125
MA,2018-06-13,199.41000366210938
MA,2018-06-14,199.30999755859375
MA,2018-06-15,199.52999877929688
MA,2018-06-18,201.1300048828125
MA,2018-06-19,199.69000244140625
MA,2018-06-20,201.5399932861328
MA,2018-06-21,200.77999877929688
MA,2018-06-22,201.47999572753906
MA,2018-06-25,194.97999572753906
MA,2018-06-26,196.4600067138672
MA,2018-06-27,193.17999267578125
MA,2018-06-28,197.10000610351562
MA,2018-06-29,196.52000427246094
MA,2018-07-02,197.6699981689453
MA,2018-07-03,196.2899932861328
MA,2018-07-05,198.8699951171875
MA,2018-07-06,199.52000427246094
MA,2018-07-09,200.92999267578125
MA,2018-07-10,201.52000427246094
MA,2018-07-11,203.83999633789062
MA,2018-07-12,207.77999877929688
MA,2018-07-13,205.91000366210938
MA,2018-07-16,204.0800018310547
MA,2018-07-17,206.3699951171875
MA,2018-07-18,208.36000061035156
MA,2018-07-19,206.05999755859375
MA,2018-07-20,206.7100067138672
MA,2018-07-23,207.83999633789062
MA,2018-07-24,209.5800018310547
MA,2018-07-25,214.16000366210938
MA,2018-07-26,207.3699951171875
MA,2018-07-27,202.94000244140625
MA,2018-07-30,197.8699951171875
MA,2018-07-31,198.0
MA,2018-08-01,201.1999969482422
MA,2018-08-02,202.00999450683594
MA,2018-08-03,201.1999969482422
MA,2018-08-06,201.5399932861328
MA,2018-08-07,202.6199951171875
MA,2018-08-08,202.86000061035156
MA,2018-08-09,203.60000610351562
MA,2018-08-10,202.64999389648438
MA,2018-08-13,202.30999755859375
MA,2018-08-14,203.8800048828125
MA,2018-08-15,200.24000549316406
MA,2018-08-16,203.60000610351562
MA,2018-08-17,203.2100067138672
MA,2018-08-20,204.75
MA,2018-08-21,203.08999633789062
MA,2018-08-22,204.30999755859375
MA,2018-08-23,205.22000122070312
MA,2018-08-24,209.39999389648438
MA,2018-08-27,211.52999877929688
MA,2018-08-28,212.6300048828125
MA,2018-08-29,214.57000732421875
MA,2018-08-30,213.8000030517578
MA,2018-08-31,215.55999755859375
MA,2018-09-04,216.82000732421875
MA,2018-09-05,211.16000366210938
MA,2018-09-06,212.77000427246094
MA,2018-09-07,211.08999633789062
MA,2018-09-10,211.6699981689453
MA,2018-09-11,213.4499969482422
MA,2018-09-12,214.02999877929688
MA,2018-09-13,217.22000122070312
MA,2018-09-14,217.9600067138672
MA,2018-09-17,216.47000122070312
MA,2018-09-18,220.0500030517578
MA,2018-09-19,218.19000244140625
MA,2018-09-20,221.38999938964844
MA,2018-09-21,221.89999389648438
MA,2018-09-24,221.35000610351562
MA,2018-09-25,222.1199951171875
MA,2018-09-26,222.25999450683594
MA,2018-09-27,222.30999755859375
MA,2018-09-28,222.61000061035156
MA,2018-10-01,223.77000427246094
MA,2018-10-02,222.3699951171875
MA,2018-10-03,223.1300048828125
MA,2018-10-04,216.14999389648438
MA,2018-10-05,213.25999450683594
MA,2018-10-08,208.25999450683594
MA,2018-10-09,209.75999450683594
MA,2018-10-10,196.69000244140625
MA,2018-10-11,194.50999450683594
MA,2018-10-12,204.22000122070312
MA,2018-10-15,200.32000732421875
MA,2018-10-16,207.77999877929688
MA,2018-10-17,207.3800048828125
MA,2018-10-18,203.6199951171875
MA,2018-10-19,203.05999755859375
MA,2018-10-22,204.5
MA,2018-10-23,202.42999267578125
MA,2018-10-24,195.69000244140625
MA,2018-10-25,204.1999969482422
MA,2018-10-26,197.49000549316406
MA,2018-10-29,191.0399932861328
MA,2018-10-30,187.72999572753906
MA,2018-10-31,197.6699981689453
MA,2018-11-01,199.7100067138672
MA,2018-11-02,197.72000122070312
MA,2018-11-05,197.97999572753906
MA,2018-11-06,199.14999389648438
MA,2018-11-07,208.24000549316406
MA,2018-11-08,208.86000061035156
MA,2018-11-09,205.6199951171875
MA,2018-11-12,199.13999938964844
MA,2018-11-13,198.1699981689453
MA,2018-11-14,197.5800018310547
MA,2018-11-15,200.7100067138672
MA,2018-11-16,199.0399932861328
MA,2018-11-19,189.27999877929688
MA,2018-11-20,187.05999755859375
MA,2018-11-21,187.66000366210938
MA,2018-11-23,182.60000610351562
MA,2018-11-26,191.85000610351562
MA,2018-11-27,192.97999572753906
MA,2018-11-28,202.27999877929688
MA,2018-11-29,196.66000366210938
MA,2018-11-30,201.07000732421875
MA,2018-12-03,209.86000061035156
MA,2018-12-04,200.49000549316406
MA,2018-12-06,202.99000549316406
MA,2018-12-07,196.5
MA,2018-12-10,198.05999755859375
MA,2018-12-11,197.74000549316406
MA,2018-12-12,200.2899932861328
MA,2018-12-13,198.9600067138672
MA,2018-12-14,195.3300018310547
MA,2018-12-17,190.4499969482422
MA,2018-12-18,191.61000061035156
MA,2018-12-19,187.1199951171875
MA,2018-12-20,182.7100067138672
MA,2018-12-21,175.19000244140625
MA,2018-12-24,174.64999389648438
MA,2018-12-26,186.42999267578125
MA,2018-12-27,188.69000244140625
MA,2018-12-28,186.16000366210938
MA,2018-12-31,188.64999389648438
MA,2019-01-02,189.74000549316406
MA,2019-01-03,181.17999267578125
MA,2019-01-04,189.75999450683594
MA,2019-01-07,191.22000122070312
MA,2019-01-08,192.27999877929688
MA,2019-01-09,195.77000427246094
MA,2019-01-10,196.9499969482422
MA,2019-01-11,195.89999389648438
MA,2019-01-14,195.42999267578125
MA,2019-01-15,196.52000427246094
MA,2019-01-16,197.77000427246094
MA,2019-01-17,199.30999755859375
MA,2019-01-18,202.0
MA,2019-01-22,199.4600067138672
MA,2019-01-23,198.35000610351562
MA,2019-01-24,199.7899932861328
MA,2019-01-25,202.94000244140625
MA,2019-01-28,200.16000366210938
MA,2019-01-29,199.24000549316406
MA,2019-01-30,204.02000427246094
MA,2019-01-31,211.1300048828125
MA,2019-02-01,213.77000427246094
MA,2019-02-04,214.91000366210938
MA,2019-02-05,215.86000061035156
MA,2019-02-06,215.3000030517578
MA,2019-02-07,213.97000122070312
MA,2019-02-08,216.5800018310547
MA,2019-02-11,217.10000610351562
MA,2019-02-12,218.91000366210938
MA,2019-02-13,220.5399932861328
MA,2019-02-14,219.80999755859375
MA,2019-02-15,222.11000061035156
MA,2019-02-19,220.58999633789062
MA,2019-02-20,221.11000061035156
MA,2019-02-21,219.30999755859375
MA,2019-02-22,223.32000732421875
MA,2019-02-25,223.32000732421875
MA,2019-02-26,224.0
MA,2019-02-27,224.57000732421875
MA,2019-02-28,224.77000427246094
MA,2019-03-01,227.25
MA,2019-03-04,226.2899932861328
MA,2019-03-05,226.22000122070312
MA,2019-03-06,224.47000122070312
MA,2019-03-07,222.41000366210938
MA,2019-03-08,221.8699951171875
MA,2019-03-11,225.63999938964844
MA,2019-03-12,226.94000244140625
MA,2019-03-13,228.5
MA,2019-03-14,229.50999450683594
MA,2019-03-15,231.1699981689453
MA,2019-03-18,230.38999938964844
MA,2019-03-19,231.00999450683594
MA,2019-03-20,229.88999938964844
MA,2019-03-21,235.8699951171875
MA,2019-03-22,230.75999450683594
MA,2019-03-25,230.4199981689453
MA,2019-03-26,233.2899932861328
MA,2019-03-27,232.52000427246094
MA,2019-03-28,234.86000061035156
MA,2019-03-29,235.4499969482422
MA,2019-04-01,239.0500030517578
MA,2019-04-02,239.25999450683594
MA,2019-04-03,238.92999267578125
MA,2019-04-04,236.05999755859375
MA,2019-04-05,236.6300048828125
MA,2019-04-08,236.27000427246094
MA,2019-04-09,235.91000366210938
MA,2019-04-10,237.05999755859375
MA,2019-04-11,236.0399932861328
MA,2019-04-12,238.8300018310547
MA,2019-04-15,239.14999389648438
MA,2019-04-16,240.08999633789062
MA,2019-04-17,241.0
MA,2019-04-18,240.88999938964844
MA,2019-04-22,243.0500030517578
MA,2019-04-23,243.49000549316406
MA,2019-04-24,245.2899932861328
MA,2019-04-25,245.61000061035156
MA,2019-04-26,246.67999267578125
MA,2019-04-29,247.1300048828125
MA,2019-04-30,254.24000549316406
MA,2019-05-01,248.75
MA,2019-05-02,247.19000244140625
MA,2019-05-03,247.9499969482422
MA,2019-05-06,248.63999938964844
MA,2019-05-07,245.05999755859375
MA,2019-05-08,245.3300018310547
MA,2019-05-09,245.30999755859375
MA,2019-05-10,247.42999267578125
MA,2019-05-13,241.3800048828125
MA,2019-05-14,245.94000244140625
MA,2019-05-15,249.14999389648438
MA,2019-05-16,253.4199981689453
MA,2019-05-17,252.5500030517578
MA,2019-05-20,253.49000549316406
MA,2019-05-21,255.36000061035156
MA,2019-05-22,256.8999938964844
MA,2019-05-23,249.72999572753906
MA,2019-05-24,251.47999572753906
MA,2019-05-28,253.42999267578125
MA,2019-05-29,253.55999755859375
MA,2019-05-30,254.19000244140625
MA,2019-05-31,251.49000549316406
MA,2019-06-03,242.25999450683594
MA,2019-06-04,249.17999267578125
MA,2019-06-05,256.260009765625
MA,2019-06-06,257.8299865722656
MA,2019-06-07,265.79998779296875
MA,2019-06-10,266.1000061035156
MA,2019-06-11,263.6600036621094
MA,2019-06-12,263.8500061035156
MA,2019-06-13,261.20001220703125
MA,2019-06-14,260.1000061035156
MA,2019-06-17,259.20001220703125
MA,2019-06-18,258.80999755859375
MA,2019-06-19,259.8699951171875
MA,2019-06-20,266.7900085449219
MA,2019-06-21,264.4700012207031
MA,2019-06-24,265.29998779296875
MA,2019-06-25,259.7300109863281
MA,2019-06-26,261.29998779296875
MA,2019-06-27,261.1000061035156
MA,2019-06-28,264.5299987792969
MA,2019-07-01,266.7699890136719
MA,2019-07-02,270.57000732421875
MA,2019-07-03,273.0799865722656
MA,2019-07-05,272.1400146484375
MA,2019-07-08,271.2300109863281
MA,2019-07-09,273.3399963378906
MA,2019-07-10,275.3800048828125
MA,2019-07-11,278.32000732421875
MA,2019-07-12,279.5400085449219
MA,2019-07-15,279.3699951171875
MA,2019-07-16,276.6199951171875
MA,2019-07-17,275.2799987792969
MA,2019-07-18,276.7799987792969
MA,2019-07-19,275.6000061035156
MA,2019-07-22,278.6099853515625
MA,2019-07-23,278.9700012207031
MA,2019-07-24,280.25
MA,2019-07-25,279.3500061035156
MA,2019-07-26,282.07000732421875
MA,2019-07-29,281.44000244140625
MA,2019-07-30,278.1600036621094
MA,2019-07-31,272.2699890136719
MA,2019-08-01,274.1600036621094
MA,2019-08-02,269.45001220703125
MA,2019-08-05,256.8399963378906
MA,2019-08-06,264.67999267578125
MA,2019-08-07,269.30999755859375
MA,2019-08-08,278.0400085449219
MA,2019-08-09,274.95001220703125
MA,2019-08-12,270.0
MA,2019-08-13,274.5299987792969
MA,2019-08-14,267.1499938964844
MA,2019-08-15,271.8900146484375
MA,2019-08-16,274.3599853515625
MA,2019-08-19,278.07000732421875
MA,2019-08-20,277.0400085449219
MA,2019-08-21,282.010009765625
MA,2019-08-22,280.7699890136719
MA,2019-08-23,271.8900146484375
MA,2019-08-26,276.42999267578125
MA,2019-08-27,276.6400146484375
MA,2019-08-28,278.239990234375
MA,2019-08-29,281.3800048828125
MA,2019-08-30,281.3699951171875
MA,2019-09-03,280.1099853515625
MA,2019-09-04,286.1000061035156
MA,2019-09-05,292.0799865722656
MA,2019-09-06,291.3800048828125
MA,2019-09-09,283.3599853515625
MA,2019-09-10,272.3299865722656
MA,2019-09-11,269.95001220703125
MA,2019-09-12,276.3999938964844
MA,2019-09-13,276.32000732421875
MA,2019-09-16,274.0799865722656
MA,2019-09-17,276.25
MA,2019-09-18,275.1000061035156
MA,2019-09-19,275.9100036621094
MA,2019-09-20,271.1700134277344
MA,2019-09-23,273.1499938964844
MA,2019-09-24,271.1199951171875
MA,2019-09-25,272.75
MA,2019-09-26,273.8900146484375
MA,2019-09-27,269.1300048828125
MA,2019-09-30,271.57000732421875
MA,2019-10-01,270.94000244140625
MA,2019-10-02,264.4800109863281
MA,2019-10-03,268.2900085449219
MA,2019-10-04,274.05999755859375
MA,2019-10-07,272.19000244140625
MA,2019-10-08,267.07000732421875
MA,2019-10-09,272.239990234375
MA,2019-10-10,273.8299865722656
MA,2019-10-11,275.9100036621094
MA,2019-10-14,276.3800048828125
MA,2019-10-15,278.55999755859375
MA,2019-10-16,278.2699890136719
MA,2019-10-17,276.510009765625
MA,2019-10-18,270.6300048828125
MA,2019-10-21,274.29998779296875
MA,2019-10-22,261.260009765625
MA,2019-10-23,260.8500061035156
MA,2019-10-24,268.75
MA,2019-10-25,270.19000244140625
MA,2019-10-28,275.92999267578125
MA,2019-10-29,274.2900085449219
MA,2019-10-30,277.1499938964844
MA,2019-10-31,276.80999755859375
MA,2019-11-01,279.04998779296875
MA,2019-11-04,276.3299865722656
MA,2019-11-05,269.0
MA,2019-11-06,269.8599853515625
MA,2019-11-07,272.7900085449219
MA,2019-11-08,274.8900146484375
MA,2019-11-11,277.0
MA,2019-11-12,277.1400146484375
MA,2019-11-13,278.07000732421875
MA,2019-11-14,279.6300048828125
MA,2019-11-15,280.7799987792969
MA,2019-11-18,280.8599853515625
MA,2019-11-19,285.30999755859375
MA,2019-11-20,285.3800048828125
MA,2019-11-21,284.45001220703125
MA,2019-11-22,282.57000732421875
MA,2019-11-25,287.6099853515625
MA,2019-11-26,289.3800048828125
MA,2019-11-27,291.70001220703125
MA,2019-11-29,292.2300109863281
MA,2019-12-02,286.4700012207031
MA,2019-12-03,287.0899963378906
MA,2019-12-04,286.8399963378906
MA,2019-12-05,289.8500061035156
MA,2019-12-06,290.3999938964844
MA,2019-12-09,289.05999755859375
MA,2019-12-10,288.6099853515625
MA,2019-12-11,290.04998779296875
MA,2019-12-12,292.2099914550781
MA,2019-12-13,296.0899963378906
MA,2019-12-16,296.9599914550781
MA,2019-12-17,296.0
MA,2019-12-18,294.739990234375
MA,2019-12-19,297.5299987792969
MA,2019-12-20,298.57000732421875
MA,2019-12-23,297.2699890136719
MA,2019-12-24,297.4800109863281
MA,2019-12-26,299.20001220703125
MA,2019-12-27,300.739990234375
MA,2019-12-30,297.7200012207031
MA,2019-12-31,298.5899963378906
MA,2020-01-02,303.3900146484375
MA,2020-01-03,300.42999267578125
MA,2020-01-06,301.2300109863281
MA,2020-01-07,300.2099914550781
MA,2020-01-08,305.1000061035156
MA,2020-01-09,309.1000061035156
MA,2020-01-10,311.1700134277344
MA,2020-01-13,315.2099914550781
MA,2020-01-14,310.6400146484375
MA,2020-01-15,314.25
MA,2020-01-16,320.29998779296875
MA,2020-01-17,323.6600036621094
MA,2020-01-21,321.92999267578125
MA,2020-01-22,324.30999755859375
MA,2020-01-23,324.9800109863281
MA,2020-01-24,323.6700134277344
MA,2020-01-27,315.7699890136719
MA,2020-01-28,320.2699890136719
MA,2020-01-29,320.32000732421875
MA,2020-01-30,324.4599914550781
MA,2020-01-31,315.94000244140625
MA,2020-02-03,324.5199890136719
MA,2020-02-04,329.1199951171875
MA,2020-02-05,328.32000732421875
MA,2020-02-06,329.29998779296875
MA,2020-02-07,327.0
MA,2020-02-10,330.2799987792969
MA,2020-02-11,330.9200134277344
MA,2020-02-12,334.1600036621094
MA,2020-02-13,335.8399963378906
MA,2020-02-14,340.95001220703125
MA,2020-02-18,341.239990234375
MA,2020-02-19,344.55999755859375
MA,2020-02-20,344.45001220703125
MA,2020-02-21,339.70001220703125
MA,2020-02-24,324.6700134277344
MA,2020-02-25,302.8900146484375
MA,2020-02-26,298.0400085449219
MA,2020-02-27,285.82000732421875
MA,2020-02-28,290.25
MA,2020-03-02,306.739990234375
MA,2020-03-03,292.0
MA,2020-03-04,302.3599853515625
MA,2020-03-05,290.7300109863281
MA,2020-03-06,287.010009765625
MA,2020-03-09,262.010009765625
MA,2020-03-10,280.57000732421875
MA,2020-03-11,269.760009765625
MA,2020-03-12,241.5
MA,2020-03-13,270.010009765625
MA,2020-03-16,235.64999389648438
MA,2020-03-17,237.8800048828125
MA,2020-03-18,227.92999267578125
MA,2020-03-19,227.14999389648438
MA,2020-03-20,211.4199981689453
MA,2020-03-23,203.3000030517578
MA,2020-03-24,237.07000732421875
MA,2020-03-25,256.4800109863281
MA,2020-03-26,263.17999267578125
MA,2020-03-27,247.64999389648438
MA,2020-03-30,253.25
MA,2020-03-31,241.55999755859375
MA,2020-04-01,228.61000061035156
MA,2020-04-02,238.8800048828125
MA,2020-04-03,237.02999877929688
MA,2020-04-06,265.94000244140625
MA,2020-04-07,259.0799865722656
MA,2020-04-08,270.95001220703125
MA,2020-04-09,269.3999938964844
MA,2020-04-13,263.3399963378906
MA,2020-04-14,270.7200012207031
MA,2020-04-15,257.1400146484375
MA,2020-04-16,246.75999450683594
MA,2020-04-17,259.9700012207031
MA,2020-04-20,251.72999572753906
MA,2020-04-21,245.35000610351562
MA,2020-04-22,256.9100036621094
MA,2020-04-23,255.86000061035156
MA,2020-04-24,258.760009765625
MA,2020-04-27,265.1199951171875
MA,2020-04-28,264.6000061035156
MA,2020-04-29,283.69000244140625
MA,2020-04-30,274.9700012207031
MA,2020-05-01,268.739990234375
MA,2020-05-04,269.260009765625
MA,2020-05-05,273.9800109863281
MA,2020-05-06,272.44000244140625
MA,2020-05-07,278.4700012207031
MA,2020-05-08,282.44000244140625
MA,2020-05-11,281.2300109863281
MA,2020-05-12,272.1099853515625
MA,2020-05-13,269.1600036621094
MA,2020-05-14,277.30999755859375
MA,2020-05-15,278.94000244140625
MA,2020-05-18,289.8999938964844
MA,2020-05-19,290.7300109863281
MA,2020-05-20,298.79998779296875
MA,2020-05-21,294.260009765625
MA,2020-05-22,294.9100036621094
MA,2020-05-26,303.3299865722656
MA,2020-05-27,299.7699890136719
MA,2020-05-28,302.29998779296875
MA,2020-05-29,300.8900146484375
MA,2020-06-01,301.3999938964844
MA,2020-06-02,303.5899963378906
MA,2020-06-03,307.07000732421875
MA,2020-06-04,301.3699951171875
MA,2020-06-05,311.8800048828125
MA,2020-06-08,310.4100036621094
MA,2020-06-09,311.489990234375
MA,2020-06-10,313.1499938964844
MA,2020-06-11,291.25
MA,2020-06-12,297.7900085449219
MA,2020-06-15,297.1700134277344
MA,2020-06-16,304.4800109863281
MA,2020-06-17,303.760009765625
MA,2020-06-18,304.8500061035156
MA,2020-06-19,296.5
MA,2020-06-22,304.44000244140625
MA,2020-06-23,306.8800048828125
MA,2020-06-24,294.010009765625
MA,2020-06-25,298.010009765625
MA,2020-06-26,289.3399963378906
MA,2020-06-29,292.92999267578125
MA,2020-06-30,295.70001220703125
MA,2020-07-01,301.1700134277344
MA,2020-07-02,302.4200134277344
MA,2020-07-06,305.57000732421875
MA,2020-07-07,299.9100036621094
MA,2020-07-08,300.1499938964844
MA,2020-07-09,294.5899963378906
MA,2020-07-10,295.67999267578125
MA,2020-07-13,290.17999267578125
MA,2020-07-14,298.95001220703125
MA,2020-07-15,305.7200012207031
MA,2020-07-16,299.3500061035156
MA,2020-07-17,304.05999755859375
MA,2020-07-20,311.9599914550781
MA,2020-07-21,307.6000061035156
MA,2020-07-22,313.3699951171875
MA,2020-07-23,309.8999938964844
MA,2020-07-24,306.9200134277344
MA,2020-07-27,308.8599853515625
MA,2020-07-28,306.3299865722656
MA,2020-07-29,309.29998779296875
MA,2020-07-30,309.0
MA,2020-07-31,308.5299987792969
MA,2020-08-03,312.5899963378906
MA,2020-08-04,314.3900146484375
MA,2020-08-05,328.0
MA,2020-08-06,330.1400146484375
MA,2020-08-07,328.0199890136719
MA,2020-08-10,322.8800048828125
MA,2020-08-11,328.5400085449219
MA,2020-08-12,327.6300048828125
MA,2020-08-13,326.19000244140625
MA,2020-08-14,326.79998779296875
MA,2020-08-17,330.2300109863281
MA,2020-08-18,331.0
MA,2020-08-19,332.3999938964844
MA,2020-08-20,337.32000732421875
MA,2020-08-21,337.1000061035156
MA,2020-08-24,343.6400146484375
MA,2020-08-25,347.6600036621094
MA,2020-08-26,351.0199890136719
MA,2020-08-27,356.0
MA,2020-08-28,366.1199951171875
MA,2020-08-31,358.19000244140625
MA,2020-09-01,356.8999938964844
MA,2020-09-02,360.70001220703125
MA,2020-09-03,343.8399963378906
MA,2020-09-04,335.010009765625
MA,2020-09-08,329.8800048828125
MA,2020-09-09,339.6400146484375
MA,2020-09-10,332.8800048828125
MA,2020-09-11,330.1499938964844
MA,2020-09-14,338.6000061035156
MA,2020-09-15,339.1400146484375
MA,2020-09-16,341.8500061035156
MA,2020-09-17,339.42999267578125
MA,2020-09-18,335.260009765625
MA,2020-09-21,327.8500061035156
MA,2020-09-22,335.30999755859375
MA,2020-09-23,324.5299987792969
MA,2020-09-24,328.2099914550781
MA,2020-09-25,331.7799987792969
MA,2020-09-28,338.3900146484375
MA,2020-09-29,336.2300109863281
MA,2020-09-30,338.1700134277344
MA,2020-10-01,343.3699951171875
MA,2020-10-02,338.8299865722656
MA,2020-10-05,343.25
MA,2020-10-06,337.42999267578125
MA,2020-10-07,343.8999938964844
MA,2020-10-08,345.1499938964844
MA,2020-10-09,352.3900146484375
MA,2020-10-12,352.0400085449219
MA,2020-10-13,345.8399963378906
MA,2020-10-14,342.70001220703125
MA,2020-10-15,338.57000732421875
MA,2020-10-16,339.3999938964844
MA,2020-10-19,331.6700134277344
MA,2020-10-20,331.7200012207031
MA,2020-10-21,333.4200134277344
MA,2020-10-22,333.6000061035156
MA,2020-10-23,329.6099853515625
MA,2020-10-26,318.05999755859375
MA,2020-10-27,317.1099853515625
MA,2020-10-28,291.3800048828125
MA,2020-10-29,293.17999267578125
MA,2020-10-30,288.6400146484375
MA,2020-11-02,289.9700012207031
MA,2020-11-03,295.3900146484375
MA,2020-11-04,307.20001220703125
MA,2020-11-05,316.5299987792969
MA,2020-11-06,313.6400146484375
MA,2020-11-09,344.55999755859375
MA,2020-11-10,334.7799987792969
MA,2020-11-11,332.3900146484375
MA,2020-11-12,328.2900085449219
MA,2020-11-13,335.0299987792969
MA,2020-11-16,335.45001220703125
MA,2020-11-17,336.5
MA,2020-11-18,335.94000244140625
MA,2020-11-19,333.8800048828125
MA,2020-11-20,323.0
MA,2020-11-23,332.0400085449219
MA,2020-11-24,342.3900146484375
MA,2020-11-25,341.32000732421875
MA,2020-11-27,339.07000732421875
MA,2020-11-30,336.510009765625
MA,2020-12-01,338.8800048828125
MA,2020-12-02,340.2200012207031
MA,2020-12-03,335.1400146484375
MA,2020-12-04,344.3500061035156
MA,2020-12-07,340.9599914550781
MA,2020-12-08,340.7900085449219
MA,2020-12-09,336.8500061035156
MA,2020-12-10,331.5199890136719
MA,2020-12-11,327.4200134277344
MA,2020-12-14,331.1499938964844
MA,2020-12-15,333.6499938964844
MA,2020-12-16,332.1000061035156
MA,2020-12-17,336.8999938964844
MA,2020-12-18,340.3299865722656
MA,2020-12-21,334.3699951171875
MA,2020-12-22,332.239990234375
MA,2020-12-23,329.2300109863281
MA,2020-12-24,336.0
MA,2020-12-28,344.4700012207031
MA,2020-12-29,346.6600036621094
MA,2020-12-30,355.54998779296875
MA,2020-12-31,356.94000244140625
MA,2021-01-04,351.489990234375
MA,2021-01-05,347.4200134277344
MA,2021-01-06,347.54998779296875
MA,2021-01-07,349.8599853515625
MA,2021-01-08,353.8500061035156
MA,2021-01-11,348.20001220703125
MA,2021-01-12,342.9200134277344
MA,2021-01-13,346.3299865722656
MA,2021-01-14,326.92999267578125
MA,2021-01-15,323.260009765625
MA,2021-01-19,325.94000244140625
MA,2021-01-20,334.9100036621094
MA,2021-01-21,334.44000244140625
MA,2021-01-22,328.989990234375
MA,2021-01-25,329.19000244140625
MA,2021-01-26,327.70001220703125
MA,2021-01-27,315.489990234375
MA,2021-01-28,324.2799987792969
MA,2021-01-29,316.2900085449219
MA,2021-02-01,321.55999755859375
MA,2021-02-02,334.3699951171875
MA,2021-02-03,332.82000732421875
MA,2021-02-04,340.8299865722656
MA,2021-02-05,338.75
MA,2021-02-08,337.0299987792969
MA,2021-02-09,333.44000244140625
MA,2021-02-10,334.2099914550781
MA,2021-02-11,342.8699951171875
MA,2021-02-12,341.0
MA,2021-02-16,341.2099914550781
MA,2021-02-17,337.3299865722656
MA,2021-02-18,338.4599914550781
MA,2021-02-19,333.1700134277344
MA,2021-02-22,340.6600036621094
MA,2021-02-23,350.4200134277344
MA,2021-02-24,367.32000732421875
MA,2021-02-25,354.57000732421875
MA,2021-02-26,353.8500061035156
MA,2021-03-01,362.8999938964844
MA,2021-03-02,362.82000732421875
MA,2021-03-03,360.25
MA,2021-03-04,349.5
MA,2021-03-05,360.8800048828125
MA,2021-03-08,371.3299865722656
MA,2021-03-09,376.5199890136719
MA,2021-03-10,381.70001220703125
MA,2021-03-11,384.3800048828125
MA,2021-03-12,382.7099914550781
MA,2021-03-15,381.760009765625
MA,2021-03-16,382.3800048828125
MA,2021-03-17,378.67999267578125
MA,2021-03-18,367.0
MA,2021-03-19,356.510009765625
MA,2021-03-22,358.3999938964844
MA,2021-03-23,355.2699890136719
MA,2021-03-24,359.6499938964844
MA,2021-03-25,358.3599853515625
MA,2021-03-26,366.1400146484375
MA,2021-03-29,362.9100036621094
MA,2021-03-30,358.20001220703125
MA,2021-03-31,356.04998779296875
MA,2021-04-01,363.29998779296875
MA,2021-04-05,368.32000732421875
MA,2021-04-06,369.57000732421875
MA,2021-04-07,371.0799865722656
MA,2021-04-08,377.739990234375
MA,2021-04-09,380.0799865722656
MA,2021-04-12,379.8399963378906
MA,2021-04-13,378.1300048828125
MA,2021-04-14,378.32000732421875
MA,2021-04-15,386.489990234375
MA,2021-04-16,386.1700134277344
MA,2021-04-19,382.1600036621094
MA,2021-04-20,376.6300048828125
MA,2021-04-21,383.1000061035156
MA,2021-04-22,383.3599853515625
MA,2021-04-23,387.05999755859375
MA,2021-04-26,387.4700012207031
MA,2021-04-27,389.07000732421875
MA,2021-04-28,395.6499938964844
MA,2021-04-29,388.95001220703125
MA,2021-04-30,382.05999755859375
MA,2021-05-03,379.3999938964844
MA,2021-05-04,375.9100036621094
MA,2021-05-05,369.1400146484375
MA,2021-05-06,375.4800109863281
MA,2021-05-07,375.3999938964844
MA,2021-05-10,366.3399963378906
MA,2021-05-11,367.6099853515625
MA,2021-05-12,356.6199951171875
MA,2021-05-13,360.0199890136719
MA,2021-05-14,363.9100036621094
MA,2021-05-17,363.29998779296875
MA,2021-05-18,363.07000732421875
MA,2021-05-19,360.9800109863281
MA,2021-05-20,367.70001220703125
MA,2021-05-21,367.6000061035156
MA,2021-05-24,372.3800048828125
MA,2021-05-25,367.2200012207031
MA,2021-05-26,362.6499938964844
MA,2021-05-27,362.0
MA,2021-05-28,360.5799865722656
MA,2021-06-01,359.7900085449219
MA,2021-06-02,366.8500061035156
MA,2021-06-03,361.82000732421875
MA,2021-06-04,366.0199890136719
MA,2021-06-07,364.0799865722656
MA,2021-06-08,365.260009765625
MA,2021-06-09,363.3299865722656
MA,2021-06-10,364.29998779296875
MA,2021-06-11,365.5
MA,2021-06-14,366.5199890136719
MA,2021-06-15,368.1199951171875
MA,2021-06-16,363.82000732421875
MA,2021-06-17,367.2900085449219
MA,2021-06-18,367.4200134277344
MA,2021-06-21,373.0899963378906
MA,2021-06-22,378.0400085449219
MA,2021-06-23,375.1400146484375
MA,2021-06-24,374.75
MA,2021-06-25,379.6099853515625
MA,2021-06-28,367.67999267578125
MA,2021-06-29,368.0
MA,2021-06-30,365.0899963378906
MA,2021-07-01,370.7099914550781
MA,2021-07-02,375.0299987792969
MA,2021-07-06,376.1199951171875
MA,2021-07-07,373.9200134277344
MA,2021-07-08,370.19000244140625
MA,2021-07-09,372.94000244140625
MA,2021-07-12,375.55999755859375
MA,2021-07-13,383.7099914550781
MA,2021-07-14,390.79998779296875
MA,2021-07-15,390.2300109863281
MA,2021-07-16,387.1199951171875
MA,2021-07-19,365.45001220703125
MA,2021-07-20,374.3900146484375
MA,2021-07-21,380.05999755859375
MA,2021-07-22,382.1600036621094
MA,2021-07-23,393.260009765625
MA,2021-07-26,392.79998779296875
MA,2021-07-27,390.2699890136719
MA,2021-07-28,383.44000244140625
MA,2021-07-29,388.80999755859375
MA,2021-07-30,385.94000244140625
MA,2021-08-02,375.260009765625
MA,2021-08-03,367.6000061035156
MA,2021-08-04,368.010009765625
MA,2021-08-05,371.94000244140625
MA,2021-08-06,374.5299987792969
MA,2021-08-09,370.67999267578125
MA,2021-08-10,367.8399963378906
MA,2021-08-11,364.239990234375
MA,2021-08-12,361.9800109863281
MA,2021-08-13,362.75
MA,2021-08-16,363.55999755859375
MA,2021-08-17,363.2300109863281
MA,2021-08-18,360.95001220703125
MA,2021-08-19,357.30999755859375
MA,2021-08-20,354.989990234375
MA,2021-08-23,361.010009765625
MA,2021-08-24,361.7799987792969
MA,2021-08-25,359.1000061035156
MA,2021-08-26,352.8599853515625
MA,2021-08-27,355.7300109863281
MA,2021-08-30,353.04998779296875
MA,2021-08-31,346.2300109863281
MA,2021-09-01,349.57000732421875
MA,2021-09-02,341.2799987792969
MA,2021-09-03,340.2300109863281
MA,2021-09-07,344.7099914550781
MA,2021-09-08,351.0400085449219
MA,2021-09-09,351.4100036621094
MA,2021-09-10,347.3900146484375
MA,2021-09-13,347.82000732421875
MA,2021-09-14,345.79998779296875
MA,2021-09-15,344.75
MA,2021-09-16,346.30999755859375
MA,2021-09-17,343.0400085449219
MA,2021-09-20,339.69000244140625
MA,2021-09-21,337.3800048828125
MA,2021-09-22,343.4100036621094
MA,2021-09-23,354.07000732421875
MA,2021-09-24,358.1600036621094
MA,2021-09-27,356.7699890136719
MA,2021-09-28,351.17999267578125
MA,2021-09-29,353.19000244140625
MA,2021-09-30,347.67999267578125
MA,2021-10-01,360.17999267578125
MA,2021-10-04,344.20001220703125
MA,2021-10-05,343.2099914550781
MA,2021-10-06,348.69000244140625
MA,2021-10-07,353.9100036621094
MA,2021-10-08,354.9599914550781
MA,2021-10-11,347.1499938964844
MA,2021-10-12,345.3399963378906
MA,2021-10-13,342.3500061035156
MA,2021-10-14,344.5799865722656
MA,2021-10-15,356.0
MA,2021-10-18,358.44000244140625
MA,2021-10-19,362.1000061035156
MA,2021-10-20,356.7699890136719
MA,2021-10-21,356.2099914550781
MA,2021-10-22,358.6700134277344
MA,2021-10-25,360.8599853515625
MA,2021-10-26,357.32000732421875
MA,2021-10-27,335.7200012207031
MA,2021-10-28,333.0299987792969
MA,2021-10-29,335.5199890136719
MA,2021-11-01,334.04998779296875
MA,2021-11-02,328.4800109863281
MA,2021-11-03,329.42999267578125
MA,2021-11-04,335.42999267578125
MA,2021-11-05,348.7900085449219
MA,2021-11-08,349.6700134277344
MA,2021-11-09,344.6499938964844
MA,2021-11-10,357.94000244140625
MA,2021-11-11,354.3399963378906
MA,2021-11-12,363.5
MA,2021-11-15,361.3599853515625
MA,2021-11-16,369.55999755859375
MA,2021-11-17,359.1700134277344
MA,2021-11-18,348.2200012207031
MA,2021-11-19,339.7200012207031
MA,2021-11-22,321.29998779296875
MA,2021-11-23,329.0
MA,2021-11-24,340.0
MA,2021-11-26,324.1700134277344
MA,2021-11-29,323.010009765625
MA,2021-11-30,314.9200134277344
MA,2021-12-01,306.2799987792969
MA,2021-12-02,320.20001220703125
MA,2021-12-03,322.1099853515625
MA,2021-12-06,333.3299865722656
MA,2021-12-07,339.510009765625
MA,2021-12-08,342.3399963378906
MA,2021-12-09,344.5199890136719
MA,2021-12-10,349.9200134277344
MA,2021-12-13,345.30999755859375
MA,2021-12-14,340.54998779296875
MA,2021-12-15,346.3500061035156
MA,2021-12-16,352.9200134277344
MA,2021-12-17,349.30999755859375
MA,2021-12-20,337.0199890136719
MA,2021-12-21,350.739990234375
MA,2021-12-22,357.4800109863281
MA,2021-12-23,360.5799865722656
MA,2021-12-27,360.30999755859375
MA,2021-12-28,360.7799987792969
MA,2021-12-29,361.2900085449219
MA,2021-12-30,360.989990234375
MA,2021-12-31,359.32000732421875
MA,2022-01-03,370.95001220703125
MA,2022-01-04,375.3900146484375
MA,2022-01-05,373.8999938964844
MA,2022-01-06,370.0
MA,2022-01-07,369.6499938964844
MA,2022-01-10,363.9100036621094
MA,2022-01-11,366.2900085449219
MA,2022-01-12,367.30999755859375
MA,2022-01-13,369.5199890136719
MA,2022-01-14,372.1400146484375
MA,2022-01-18,366.29998779296875
MA,2022-01-19,360.7300109863281
MA,2022-01-20,364.0
MA,2022-01-21,355.0799865722656
MA,2022-01-24,349.4200134277344
MA,2022-01-25,338.760009765625
MA,2022-01-26,344.6600036621094
MA,2022-01-27,350.5299987792969
MA,2022-01-28,382.510009765625
MA,2022-01-31,386.3800048828125
MA,2022-02-01,392.05999755859375
MA,2022-02-02,396.75
MA,2022-02-03,390.07000732421875
MA,2022-02-04,382.20001220703125
MA,2022-02-07,376.1300048828125
MA,2022-02-08,374.3699951171875
MA,2022-02-09,381.3699951171875
MA,2022-02-10,374.3900146484375
MA,2022-02-11,369.7699890136719
MA,2022-02-14,374.1600036621094
MA,2022-02-15,381.5400085449219
MA,2022-02-16,382.92999267578125
MA,2022-02-17,373.70001220703125
MA,2022-02-18,369.95001220703125
MA,2022-02-22,368.2900085449219
MA,2022-02-23,361.2300109863281
MA,2022-02-24,369.3800048828125
MA,2022-02-25,369.0899963378906
MA,2022-02-28,360.82000732421875
MA,2022-03-01,344.4800109863281
MA,2022-03-02,344.0899963378906
MA,2022-03-03,340.989990234375
MA,2022-03-04,330.760009765625
MA,2022-03-07,312.9200134277344
MA,2022-03-08,314.3299865722656
MA,2022-03-09,328.1300048828125
MA,2022-03-10,324.5899963378906
MA,2022-03-11,324.7900085449219
MA,2022-03-14,328.5899963378906
MA,2022-03-15,335.0
MA,2022-03-16,344.67999267578125
MA,2022-03-17,346.44000244140625
MA,2022-03-18,350.0899963378906
MA,2022-03-21,345.5799865722656
MA,2022-03-22,349.5299987792969
MA,2022-03-23,342.17999267578125
MA,2022-03-24,349.3500061035156
MA,2022-03-25,349.0199890136719
MA,2022-03-28,350.489990234375
MA,2022-03-29,367.54998779296875
MA,2022-03-30,362.239990234375
MA,2022-03-31,357.3800048828125
MA,2022-04-01,363.9700012207031
MA,2022-04-04,366.9100036621094
MA,2022-04-05,363.32000732421875
MA,2022-04-06,353.54998779296875
MA,2022-04-07,349.54998779296875
MA,2022-04-08,352.2699890136719
MA,2022-04-11,347.3699951171875
MA,2022-04-12,345.79998779296875
MA,2022-04-13,355.1400146484375
MA,2022-04-14,357.82000732421875
MA,2022-04-18,356.79998779296875
MA,2022-04-19,363.8699951171875
MA,2022-04-20,365.2900085449219
MA,2022-04-21,364.44000244140625
MA,2022-04-22,351.17999267578125
MA,2022-04-25,354.6000061035156
MA,2022-04-26,344.1099853515625
MA,2022-04-27,361.57000732421875
MA,2022-04-28,378.8299865722656
MA,2022-04-29,363.3800048828125
MA,2022-05-02,359.0400085449219
MA,2022-05-03,357.7900085449219
MA,2022-05-04,368.5199890136719
MA,2022-05-05,353.3699951171875
MA,2022-05-06,347.1199951171875
MA,2022-05-09,327.989990234375
MA,2022-05-10,325.3299865722656
MA,2022-05-11,325.8699951171875
MA,2022-05-12,321.239990234375
MA,2022-05-13,332.79998779296875
MA,2022-05-16,329.7300109863281
MA,2022-05-17,338.8599853515625
MA,2022-05-18,335.8999938964844
MA,2022-05-19,332.2200012207031
MA,2022-05-20,336.17999267578125
MA,2022-05-23,348.42999267578125
MA,2022-05-24,340.69000244140625
MA,2022-05-25,344.760009765625
MA,2022-05-26,349.8900146484375
MA,2022-05-27,357.7799987792969
MA,2022-05-31,357.8699951171875
MA,2022-06-01,357.05999755859375
MA,2022-06-02,363.0799865722656
MA,2022-06-03,357.82000732421875
MA,2022-06-06,360.1400146484375
MA,2022-06-07,364.0199890136719
MA,2022-06-08,362.3299865722656
MA,2022-06-09,349.0
MA,2022-06-10,334.75
MA,2022-06-13,319.739990234375
MA,2022-06-14,322.1400146484375
MA,2022-06-15,325.3900146484375
MA,2022-06-16,308.7799987792969
MA,2022-06-17,310.69000244140625
MA,2022-06-21,317.3999938964844
MA,2022-06-22,316.1499938964844
MA,2022-06-23,316.760009765625
MA,2022-06-24,330.5
MA,2022-06-27,328.8299865722656
MA,2022-06-28,318.2900085449219
MA,2022-06-29,322.5899963378906
MA,2022-06-30,315.4800109863281
MA,2022-07-01,318.239990234375
MA,2022-07-05,319.260009765625
MA,2022-07-06,320.1700134277344
MA,2022-07-07,324.07000732421875
MA,2022-07-08,323.05999755859375
MA,2022-07-11,324.19000244140625
MA,2022-07-12,322.8599853515625
MA,2022-07-13,323.3699951171875
MA,2022-07-14,325.0299987792969
MA,2022-07-15,332.57000732421875
MA,2022-07-18,331.010009765625
MA,2022-07-19,340.3800048828125
MA,2022-07-20,341.2699890136719
MA,2022-07-21,346.9200134277344
MA,2022-07-22,343.8800048828125
MA,2022-07-25,344.2099914550781
MA,2022-07-26,341.2799987792969
MA,2022-07-27,343.2699890136719
MA,2022-07-28,352.45001220703125
MA,2022-07-29,353.7900085449219
MA,2022-08-01,350.5400085449219
MA,2022-08-02,349.010009765625
MA,2022-08-03,354.1300048828125
MA,2022-08-04,356.07000732421875
MA,2022-08-05,357.510009765625
MA,2022-08-08,352.1600036621094
MA,2022-08-09,346.5400085449219
MA,2022-08-10,353.3800048828125
MA,2022-08-11,350.5799865722656
MA,2022-08-12,354.2699890136719
MA,2022-08-15,359.95001220703125
MA,2022-08-16,359.25
MA,2022-08-17,355.3299865722656
MA,2022-08-18,357.3599853515625
MA,2022-08-19,354.2799987792969
MA,2022-08-22,345.510009765625
MA,2022-08-23,340.8900146484375
MA,2022-08-24,339.7099914550781
MA,2022-08-25,344.6700134277344
MA,2022-08-26,331.9599914550781
MA,2022-08-29,329.3500061035156
MA,2022-08-30,327.80999755859375
MA,2022-08-31,324.3699951171875
MA,2022-09-01,325.25
MA,2022-09-02,322.55999755859375
MA,2022-09-06,324.0799865722656
MA,2022-09-07,328.6199951171875
MA,2022-09-08,330.07000732421875
MA,2022-09-09,335.8500061035156
MA,2022-09-12,338.4200134277344
MA,2022-09-13,325.44000244140625
MA,2022-09-14,325.8500061035156
MA,2022-09-15,316.9599914550781
MA,2022-09-16,315.1300048828125
MA,2022-09-19,314.0299987792969
MA,2022-09-20,313.2699890136719
MA,2022-09-21,304.5
MA,2022-09-22,298.3599853515625
MA,2022-09-23,293.5799865722656
MA,2022-09-26,290.1099853515625
MA,2022-09-27,286.4800109863281
MA,2022-09-28,290.17999267578125
MA,2022-09-29,286.7699890136719
MA,2022-09-30,284.3399963378906
MA,2022-10-03,290.4800109863281
MA,2022-10-04,301.2699890136719
MA,2022-10-05,304.20001220703125
MA,2022-10-06,299.2300109863281
MA,2022-10-07,294.9700012207031
MA,2022-10-10,291.7799987792969
MA,2022-10-11,286.04998779296875
MA,2022-10-12,283.3800048828125
MA,2022-10-13,293.9599914550781
MA,2022-10-14,288.69000244140625
MA,2022-10-17,295.0400085449219
MA,2022-10-18,300.3800048828125
MA,2022-10-19,297.760009765625
MA,2022-10-20,296.2799987792969
MA,2022-10-21,302.3699951171875
MA,2022-10-24,305.6000061035156
MA,2022-10-25,311.4100036621094
MA,2022-10-26,319.510009765625
MA,2022-10-27,319.3699951171875
MA,2022-10-28,329.4700012207031
MA,2022-10-31,328.17999267578125
MA,2022-11-01,333.19000244140625
MA,2022-11-02,319.82000732421875
MA,2022-11-03,309.1700134277344
MA,2022-11-04,318.3699951171875
MA,2022-11-07,325.1300048828125
MA,2022-11-08,325.75
MA,2022-11-09,315.6400146484375
MA,2022-11-10,337.2699890136719
MA,2022-11-11,339.2900085449219
MA,2022-11-14,339.3699951171875
MA,2022-11-15,343.510009765625
MA,2022-11-16,342.760009765625
MA,2022-11-17,341.2699890136719
MA,2022-11-18,343.69000244140625
MA,2022-11-21,338.25
MA,2022-11-22,344.9599914550781
MA,2022-11-23,348.6400146484375
MA,2022-11-25,351.2900085449219
MA,2022-11-28,344.5899963378906
MA,2022-11-29,343.1300048828125
MA,2022-11-30,356.3999938964844
MA,2022-12-01,360.79998779296875
MA,2022-12-02,360.05999755859375
MA,2022-12-05,356.0899963378906
MA,2022-12-06,347.5299987792969
MA,2022-12-07,347.4200134277344
MA,2022-12-08,351.1700134277344
MA,2022-12-09,348.8299865722656
MA,2022-12-12,358.1700134277344
MA,2022-12-13,357.1499938964844
MA,2022-12-14,357.510009765625
MA,2022-12-15,346.25
MA,2022-12-16,345.8399963378906
MA,2022-12-19,341.260009765625
MA,2022-12-20,342.95001220703125
MA,2022-12-21,345.69000244140625
MA,2022-12-22,341.5199890136719
MA,2022-12-23,343.6000061035156
MA,2022-12-27,346.1600036621094
MA,2022-12-28,341.95001220703125
MA,2022-12-29,348.2099914550781
MA,2022-12-30,347.7300109863281
MA,2023-01-03,346.79998779296875
MA,2023-01-04,355.1499938964844
MA,2023-01-05,351.7699890136719
MA,2023-01-06,367.6700134277344
MA,2023-01-09,370.9700012207031
MA,2023-01-10,371.010009765625
MA,2023-01-11,377.8599853515625
MA,2023-01-12,379.80999755859375
MA,2023-01-13,375.5199890136719
MA,2023-01-17,375.0
MA,2023-01-18,368.9200134277344
MA,2023-01-19,367.94000244140625
MA,2023-01-20,376.2799987792969
MA,2023-01-23,378.57000732421875
MA,2023-01-24,380.010009765625
MA,2023-01-25,382.3900146484375
MA,2023-01-26,377.239990234375
MA,2023-01-27,374.0299987792969
MA,2023-01-30,371.1199951171875
MA,2023-01-31,370.6000061035156
MA,2023-02-01,374.0799865722656
MA,2023-02-02,374.94000244140625
MA,2023-02-03,373.9100036621094
MA,2023-02-06,372.9700012207031
MA,2023-02-07,375.05999755859375
MA,2023-02-08,370.3500061035156
MA,2023-02-09,370.4200134277344
MA,2023-02-10,366.8299865722656
MA,2023-02-13,370.8299865722656
MA,2023-02-14,369.9599914550781
MA,2023-02-15,369.6400146484375
MA,2023-02-16,367.54998779296875
MA,2023-02-17,361.1300048828125
MA,2023-02-21,355.9599914550781
MA,2023-02-22,354.9700012207031
MA,2023-02-23,355.5299987792969
MA,2023-02-24,353.1199951171875
MA,2023-02-27,355.4800109863281
MA,2023-02-28,355.2900085449219
MA,2023-03-01,353.5
MA,2023-03-02,355.57000732421875
MA,2023-03-03,361.5
MA,2023-03-06,366.92999267578125
MA,2023-03-07,359.94000244140625
MA,2023-03-08,359.0299987792969
MA,2023-03-09,354.44000244140625
MA,2023-03-10,347.1099853515625
MA,2023-03-13,344.7099914550781
MA,2023-03-14,352.82000732421875
MA,2023-03-15,348.0799865722656
MA,2023-03-16,348.0
MA,2023-03-17,349.6600036621094
MA,2023-03-20,349.32000732421875
MA,2023-03-21,354.57000732421875
MA,2023-03-22,351.0299987792969
MA,2023-03-23,354.3699951171875
MA,2023-03-24,351.6300048828125
MA,2023-03-27,354.6199951171875
MA,2023-03-28,354.3299865722656
MA,2023-03-29,359.5299987792969
MA,2023-03-30,359.260009765625
MA,2023-03-31,363.4100036621094
MA,2023-04-03,366.4700012207031
MA,2023-04-04,363.8999938964844
MA,2023-04-05,363.7900085449219
MA,2023-04-06,361.4700012207031
MA,2023-04-10,360.1400146484375
MA,2023-04-11,364.1300048828125
MA,2023-04-12,361.7799987792969
MA,2023-04-13,369.6499938964844
MA,2023-04-14,372.42999267578125
MA,2023-04-17,372.760009765625
MA,2023-04-18,372.32000732421875
MA,2023-04-19,372.79998779296875
MA,2023-04-20,375.0
MA,2023-04-21,375.239990234375
MA,2023-04-24,374.7300109863281
MA,2023-04-25,368.5299987792969
MA,2023-04-26,366.760009765625
MA,2023-04-27,373.6700134277344
MA,2023-04-28,380.0299987792969
MA,2023-05-01,379.8599853515625
MA,2023-05-02,376.0299987792969
MA,2023-05-03,374.8999938964844
MA,2023-05-04,376.1199951171875
MA,2023-05-05,384.6600036621094
MA,2023-05-08,385.510009765625
MA,2023-05-09,382.94000244140625
Companies data updated with earnings
2023-05-13 14:36:24 +00:00
MA,2023-05-10,382.5400085449219
MA,2023-05-11,383.3900146484375
MA,2023-05-12,381.9200134277344
Reference in a new issue Copy permalink