va-project/MA_price_history.csv at 468f7184e4309f7e92d83fb576a5daa5488c11da

Archived

This repository has been archived on 2023-06-18.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.

Tommaso Verzegnassi ece1915d8f Scraper added

2023-05-08 11:26:25 +02:00

133 KiB

Raw Blame History

1	symbol	date	Closing Price
2	MA	2006-05-25	4.599999904632568
3	MA	2006-05-26	4.493000030517578
4	MA	2006-05-30	4.400000095367432
5	MA	2006-05-31	4.49399995803833
6	MA	2006-06-01	4.750999927520752
7	MA	2006-06-02	4.698999881744385
8	MA	2006-06-05	4.914999961853027
9	MA	2006-06-06	4.829999923706055
10	MA	2006-06-07	4.760000228881836
11	MA	2006-06-08	4.771999835968018
12	MA	2006-06-09	4.7779998779296875
13	MA	2006-06-12	4.695000171661377
14	MA	2006-06-13	4.550000190734863
15	MA	2006-06-14	4.51200008392334
16	MA	2006-06-15	4.59499979019165
17	MA	2006-06-16	4.501999855041504
18	MA	2006-06-19	4.434000015258789
19	MA	2006-06-20	4.4019999504089355
20	MA	2006-06-21	4.53000020980835
21	MA	2006-06-22	4.659999847412109
22	MA	2006-06-23	4.695000171661377
23	MA	2006-06-26	4.75
24	MA	2006-06-27	4.730999946594238
25	MA	2006-06-28	4.696000099182129
26	MA	2006-06-29	4.800000190734863
27	MA	2006-06-30	4.800000190734863
28	MA	2006-07-03	4.730000019073486
29	MA	2006-07-05	4.760000228881836
30	MA	2006-07-06	4.679999828338623
31	MA	2006-07-07	4.611999988555908
32	MA	2006-07-10	4.64900016784668
33	MA	2006-07-11	4.635000228881836
34	MA	2006-07-12	4.554999828338623
35	MA	2006-07-13	4.4720001220703125
36	MA	2006-07-14	4.394999980926514
37	MA	2006-07-17	4.39900016784668
38	MA	2006-07-18	4.389999866485596
39	MA	2006-07-19	4.5279998779296875
40	MA	2006-07-20	4.554999828338623
41	MA	2006-07-21	4.5279998779296875
42	MA	2006-07-24	4.5
43	MA	2006-07-25	4.607999801635742
44	MA	2006-07-26	4.668000221252441
45	MA	2006-07-27	4.6519999504089355
46	MA	2006-07-28	4.630000114440918
47	MA	2006-07-31	4.586999893188477
48	MA	2006-08-01	4.5
49	MA	2006-08-02	5.001999855041504
50	MA	2006-08-03	4.999000072479248
51	MA	2006-08-04	5.005000114440918
52	MA	2006-08-07	5.110000133514404
53	MA	2006-08-08	5.256999969482422
54	MA	2006-08-09	5.284999847412109
55	MA	2006-08-10	5.355999946594238
56	MA	2006-08-11	5.368000030517578
57	MA	2006-08-14	5.422999858856201
58	MA	2006-08-15	5.448999881744385
59	MA	2006-08-16	5.427000045776367
60	MA	2006-08-17	5.3460001945495605
61	MA	2006-08-18	5.34499979019165
62	MA	2006-08-21	5.426000118255615
63	MA	2006-08-22	5.5229997634887695
64	MA	2006-08-23	5.460000038146973
65	MA	2006-08-24	5.565000057220459
66	MA	2006-08-25	5.5
67	MA	2006-08-28	5.501999855041504
68	MA	2006-08-29	5.534999847412109
69	MA	2006-08-30	5.525000095367432
70	MA	2006-08-31	5.590000152587891
71	MA	2006-09-01	5.65500020980835
72	MA	2006-09-05	5.684999942779541
73	MA	2006-09-06	5.888000011444092
74	MA	2006-09-07	6.01200008392334
75	MA	2006-09-08	5.974999904632568
76	MA	2006-09-11	6.186999797821045
77	MA	2006-09-12	6.210000038146973
78	MA	2006-09-13	6.135000228881836
79	MA	2006-09-14	6.2789998054504395
80	MA	2006-09-15	6.497000217437744
81	MA	2006-09-18	6.51200008392334
82	MA	2006-09-19	6.484000205993652
83	MA	2006-09-20	6.65500020980835
84	MA	2006-09-21	6.90500020980835
85	MA	2006-09-22	6.5929999351501465
86	MA	2006-09-25	6.440000057220459
87	MA	2006-09-26	6.599999904632568
88	MA	2006-09-27	6.783999919891357
89	MA	2006-09-28	6.864999771118164
90	MA	2006-09-29	7.034999847412109
91	MA	2006-10-02	6.995999813079834
92	MA	2006-10-03	6.9679999351501465
93	MA	2006-10-04	6.961999893188477
94	MA	2006-10-05	7.258999824523926
95	MA	2006-10-06	7.514999866485596
96	MA	2006-10-09	7.28000020980835
97	MA	2006-10-10	7.190999984741211
98	MA	2006-10-11	6.949999809265137
99	MA	2006-10-12	7.040999889373779
100	MA	2006-10-13	7.008999824523926
101	MA	2006-10-16	7.130000114440918
102	MA	2006-10-17	6.949999809265137
103	MA	2006-10-18	7.045000076293945
104	MA	2006-10-19	7.232999801635742
105	MA	2006-10-20	7.122000217437744
106	MA	2006-10-23	7.025000095367432
107	MA	2006-10-24	7.119999885559082
108	MA	2006-10-25	7.074999809265137
109	MA	2006-10-26	7.21999979019165
110	MA	2006-10-27	7.263999938964844
111	MA	2006-10-30	7.254000186920166
112	MA	2006-10-31	7.409999847412109
113	MA	2006-11-01	8.506999969482422
114	MA	2006-11-02	8.760000228881836
115	MA	2006-11-03	8.951000213623047
116	MA	2006-11-06	9.630000114440918
117	MA	2006-11-07	9.25
118	MA	2006-11-08	8.843999862670898
119	MA	2006-11-09	8.819999694824219
120	MA	2006-11-10	8.920000076293945
121	MA	2006-11-13	9.654999732971191
122	MA	2006-11-14	9.520000457763672
123	MA	2006-11-15	9.529999732971191
124	MA	2006-11-16	9.45199966430664
125	MA	2006-11-17	9.479000091552734
126	MA	2006-11-20	9.619000434875488
127	MA	2006-11-21	10.0600004196167
128	MA	2006-11-22	10.326000213623047
129	MA	2006-11-24	10.54800033569336
130	MA	2006-11-27	9.89900016784668
131	MA	2006-11-28	10.074999809265137
132	MA	2006-11-29	9.920000076293945
133	MA	2006-11-30	10.175000190734863
134	MA	2006-12-01	10.116999626159668
135	MA	2006-12-04	10.008000373840332
136	MA	2006-12-05	9.925000190734863
137	MA	2006-12-06	9.913000106811523
138	MA	2006-12-07	9.968000411987305
139	MA	2006-12-08	10.010000228881836
140	MA	2006-12-11	9.90999984741211
141	MA	2006-12-12	9.574999809265137
142	MA	2006-12-13	9.57699966430664
143	MA	2006-12-14	9.5600004196167
144	MA	2006-12-15	9.619000434875488
145	MA	2006-12-18	9.289999961853027
146	MA	2006-12-19	9.739999771118164
147	MA	2006-12-20	9.75100040435791
148	MA	2006-12-21	9.571000099182129
149	MA	2006-12-22	9.635000228881836
150	MA	2006-12-26	9.513999938964844
151	MA	2006-12-27	9.937000274658203
152	MA	2006-12-28	9.895999908447266
153	MA	2006-12-29	9.848999977111816
154	MA	2007-01-03	9.640999794006348
155	MA	2007-01-04	10.11400032043457
156	MA	2007-01-05	10.105999946594238
157	MA	2007-01-08	10.107999801635742
158	MA	2007-01-09	10.574000358581543
159	MA	2007-01-10	10.473999977111816
160	MA	2007-01-11	10.550000190734863
161	MA	2007-01-12	10.524999618530273
162	MA	2007-01-16	10.600000381469727
163	MA	2007-01-17	10.904000282287598
164	MA	2007-01-18	10.24899959564209
165	MA	2007-01-19	10.503000259399414
166	MA	2007-01-22	10.76099967956543
167	MA	2007-01-23	10.840999603271484
168	MA	2007-01-24	11.142000198364258
169	MA	2007-01-25	10.786999702453613
170	MA	2007-01-26	10.85200023651123
171	MA	2007-01-29	10.973999977111816
172	MA	2007-01-30	11.074999809265137
173	MA	2007-01-31	11.154999732971191
174	MA	2007-02-01	11.192000389099121
175	MA	2007-02-02	11.095999717712402
176	MA	2007-02-05	11.024999618530273
177	MA	2007-02-06	11.055000305175781
178	MA	2007-02-07	11.1899995803833
179	MA	2007-02-08	11.473999977111816
180	MA	2007-02-09	10.359999656677246
181	MA	2007-02-12	10.208000183105469
182	MA	2007-02-13	10.468999862670898
183	MA	2007-02-14	10.802000045776367
184	MA	2007-02-15	10.803999900817871
185	MA	2007-02-16	10.831999778747559
186	MA	2007-02-20	10.781999588012695
187	MA	2007-02-21	10.729000091552734
188	MA	2007-02-22	10.59000015258789
189	MA	2007-02-23	10.456999778747559
190	MA	2007-02-26	10.406000137329102
191	MA	2007-02-27	10.300000190734863
192	MA	2007-02-28	10.718000411987305
193	MA	2007-03-01	10.628999710083008
194	MA	2007-03-02	10.305999755859375
195	MA	2007-03-05	10.093999862670898
196	MA	2007-03-06	10.39900016784668
197	MA	2007-03-07	9.972000122070312
198	MA	2007-03-08	10.276000022888184
199	MA	2007-03-09	10.236000061035156
200	MA	2007-03-12	10.324999809265137
201	MA	2007-03-13	10.38599967956543
202	MA	2007-03-14	10.550000190734863
203	MA	2007-03-15	10.526000022888184
204	MA	2007-03-16	10.527000427246094
205	MA	2007-03-19	10.689000129699707
206	MA	2007-03-20	10.74899959564209
207	MA	2007-03-21	11.069999694824219
208	MA	2007-03-22	10.956999778747559
209	MA	2007-03-23	10.986000061035156
210	MA	2007-03-26	10.847999572753906
211	MA	2007-03-27	10.725000381469727
212	MA	2007-03-28	10.668000221252441
213	MA	2007-03-29	10.718999862670898
214	MA	2007-03-30	10.62399959564209
215	MA	2007-04-02	10.696000099182129
216	MA	2007-04-03	10.852999687194824
217	MA	2007-04-04	10.720999717712402
218	MA	2007-04-05	10.800999641418457
219	MA	2007-04-09	10.833999633789062
220	MA	2007-04-10	11.00100040435791
221	MA	2007-04-11	10.980999946594238
222	MA	2007-04-12	10.982000350952148
223	MA	2007-04-13	10.9399995803833
224	MA	2007-04-16	10.9399995803833
225	MA	2007-04-17	10.96500015258789
226	MA	2007-04-18	10.920999526977539
227	MA	2007-04-19	10.932999610900879
228	MA	2007-04-20	11.010000228881836
229	MA	2007-04-23	11.003999710083008
230	MA	2007-04-24	10.8100004196167
231	MA	2007-04-25	10.934000015258789
232	MA	2007-04-26	10.855999946594238
233	MA	2007-04-27	11.40999984741211
234	MA	2007-04-30	11.168000221252441
235	MA	2007-05-01	11.484999656677246
236	MA	2007-05-02	12.635000228881836
237	MA	2007-05-03	13.482000350952148
238	MA	2007-05-04	13.465999603271484
239	MA	2007-05-07	13.41100025177002
240	MA	2007-05-08	13.704999923706055
241	MA	2007-05-09	13.954999923706055
242	MA	2007-05-10	13.881999969482422
243	MA	2007-05-11	13.883000373840332
244	MA	2007-05-14	13.53499984741211
245	MA	2007-05-15	13.543999671936035
246	MA	2007-05-16	13.619000434875488
247	MA	2007-05-17	13.609000205993652
248	MA	2007-05-18	13.805000305175781
249	MA	2007-05-21	13.951000213623047
250	MA	2007-05-22	13.873000144958496
251	MA	2007-05-23	14.012999534606934
252	MA	2007-05-24	13.89799976348877
253	MA	2007-05-25	13.906999588012695
254	MA	2007-05-29	14.406000137329102
255	MA	2007-05-30	14.713000297546387
256	MA	2007-05-31	14.954999923706055
257	MA	2007-06-01	15.109999656677246
258	MA	2007-06-04	15.125
259	MA	2007-06-05	14.920000076293945
260	MA	2007-06-06	14.70199966430664
261	MA	2007-06-07	13.940999984741211
262	MA	2007-06-08	14.357999801635742
263	MA	2007-06-11	14.15999984741211
264	MA	2007-06-12	14.531000137329102
265	MA	2007-06-13	15.029999732971191
266	MA	2007-06-14	15.029000282287598
267	MA	2007-06-15	15.765000343322754
268	MA	2007-06-18	16.461999893188477
269	MA	2007-06-19	16.527000427246094
270	MA	2007-06-20	16.34600067138672
271	MA	2007-06-21	16.4689998626709
272	MA	2007-06-22	16.843000411987305
273	MA	2007-06-25	16.19499969482422
274	MA	2007-06-26	16.18199920654297
275	MA	2007-06-27	16.30299949645996
276	MA	2007-06-28	16.47800064086914
277	MA	2007-06-29	16.586999893188477
278	MA	2007-07-02	16.618000030517578
279	MA	2007-07-03	16.22100067138672
280	MA	2007-07-05	16.17099952697754
281	MA	2007-07-06	16.190000534057617
282	MA	2007-07-09	16.121999740600586
283	MA	2007-07-10	15.835000038146973
284	MA	2007-07-11	15.635000228881836
285	MA	2007-07-12	16.78700065612793
286	MA	2007-07-13	16.92099952697754
287	MA	2007-07-16	16.97100067138672
288	MA	2007-07-17	16.923999786376953
289	MA	2007-07-18	16.882999420166016
290	MA	2007-07-19	16.743000030517578
291	MA	2007-07-20	16.527999877929688
292	MA	2007-07-23	16.760000228881836
293	MA	2007-07-24	15.876999855041504
294	MA	2007-07-25	16.110000610351562
295	MA	2007-07-26	15.871999740600586
296	MA	2007-07-27	15.402999877929688
297	MA	2007-07-30	16.458999633789062
298	MA	2007-07-31	16.079999923706055
299	MA	2007-08-01	15.0
300	MA	2007-08-02	14.26200008392334
301	MA	2007-08-03	13.12600040435791
302	MA	2007-08-06	13.76200008392334
303	MA	2007-08-07	14.427000045776367
304	MA	2007-08-08	14.802000045776367
305	MA	2007-08-09	14.128000259399414
306	MA	2007-08-10	13.84000015258789
307	MA	2007-08-13	13.659000396728516
308	MA	2007-08-14	13.35200023651123
309	MA	2007-08-15	12.904000282287598
310	MA	2007-08-16	13.0
311	MA	2007-08-17	13.699999809265137
312	MA	2007-08-20	13.789999961853027
313	MA	2007-08-21	14.015999794006348
314	MA	2007-08-22	14.482000350952148
315	MA	2007-08-23	14.229000091552734
316	MA	2007-08-24	13.982999801635742
317	MA	2007-08-27	13.824999809265137
318	MA	2007-08-28	13.211999893188477
319	MA	2007-08-29	13.342000007629395
320	MA	2007-08-30	13.246999740600586
321	MA	2007-08-31	13.699000358581543
322	MA	2007-09-04	13.824000358581543
323	MA	2007-09-05	13.555999755859375
324	MA	2007-09-06	13.47700023651123
325	MA	2007-09-07	13.020999908447266
326	MA	2007-09-10	12.970999717712402
327	MA	2007-09-11	13.217000007629395
328	MA	2007-09-12	13.682999610900879
329	MA	2007-09-13	13.949999809265137
330	MA	2007-09-14	13.78499984741211
331	MA	2007-09-17	13.67199993133545
332	MA	2007-09-18	14.581000328063965
333	MA	2007-09-19	14.949999809265137
334	MA	2007-09-20	14.951000213623047
335	MA	2007-09-21	14.656000137329102
336	MA	2007-09-24	14.22599983215332
337	MA	2007-09-25	14.298999786376953
338	MA	2007-09-26	14.28499984741211
339	MA	2007-09-27	14.800000190734863
340	MA	2007-09-28	14.79699993133545
341	MA	2007-10-01	15.336999893188477
342	MA	2007-10-02	15.29800033569336
343	MA	2007-10-03	15.694000244140625
344	MA	2007-10-04	16.155000686645508
345	MA	2007-10-05	16.246000289916992
346	MA	2007-10-08	16.236000061035156
347	MA	2007-10-09	16.268999099731445
348	MA	2007-10-10	16.48200035095215
349	MA	2007-10-11	16.18400001525879
350	MA	2007-10-12	16.320999145507812
351	MA	2007-10-15	15.791000366210938
352	MA	2007-10-16	15.5600004196167
353	MA	2007-10-17	15.461000442504883
354	MA	2007-10-18	15.371999740600586
355	MA	2007-10-19	15.15999984741211
356	MA	2007-10-22	14.659000396728516
357	MA	2007-10-23	14.833000183105469
358	MA	2007-10-24	14.729999542236328
359	MA	2007-10-25	15.137999534606934
360	MA	2007-10-26	15.70300006866455
361	MA	2007-10-29	15.734999656677246
362	MA	2007-10-30	15.71500015258789
363	MA	2007-10-31	18.990999221801758
364	MA	2007-11-01	18.947999954223633
365	MA	2007-11-02	19.003999710083008
366	MA	2007-11-05	18.593000411987305
367	MA	2007-11-06	19.940000534057617
368	MA	2007-11-07	19.947999954223633
369	MA	2007-11-08	19.143999099731445
370	MA	2007-11-09	19.299999237060547
371	MA	2007-11-12	18.187999725341797
372	MA	2007-11-13	18.881000518798828
373	MA	2007-11-14	18.677000045776367
374	MA	2007-11-15	18.488000869750977
375	MA	2007-11-16	18.48699951171875
376	MA	2007-11-19	18.190000534057617
377	MA	2007-11-20	18.211999893188477
378	MA	2007-11-21	18.091999053955078
379	MA	2007-11-23	18.110000610351562
380	MA	2007-11-26	18.121000289916992
381	MA	2007-11-27	18.38599967956543
382	MA	2007-11-28	19.559999465942383
383	MA	2007-11-29	19.77400016784668
384	MA	2007-11-30	20.065000534057617
385	MA	2007-12-03	20.187999725341797
386	MA	2007-12-04	19.57900047302246
387	MA	2007-12-05	20.006999969482422
388	MA	2007-12-06	20.601999282836914
389	MA	2007-12-07	20.959999084472656
390	MA	2007-12-10	21.54599952697754
391	MA	2007-12-11	21.75
392	MA	2007-12-12	21.389999389648438
393	MA	2007-12-13	22.31999969482422
394	MA	2007-12-14	21.6560001373291
395	MA	2007-12-17	20.493000030517578
396	MA	2007-12-18	20.177000045776367
397	MA	2007-12-19	21.233999252319336
398	MA	2007-12-20	20.674999237060547
399	MA	2007-12-21	21.235000610351562
400	MA	2007-12-24	21.211999893188477
401	MA	2007-12-26	20.947999954223633
402	MA	2007-12-27	21.003000259399414
403	MA	2007-12-28	21.0
404	MA	2007-12-31	21.520000457763672
405	MA	2008-01-02	21.468000411987305
406	MA	2008-01-03	21.211999893188477
407	MA	2008-01-04	20.118999481201172
408	MA	2008-01-07	20.051000595092773
409	MA	2008-01-08	19.799999237060547
410	MA	2008-01-09	19.658000946044922
411	MA	2008-01-10	19.599000930786133
412	MA	2008-01-11	17.91699981689453
413	MA	2008-01-14	17.82200050354004
414	MA	2008-01-15	17.5
415	MA	2008-01-16	17.55299949645996
416	MA	2008-01-17	17.687999725341797
417	MA	2008-01-18	17.461999893188477
418	MA	2008-01-22	18.216999053955078
419	MA	2008-01-23	19.259000778198242
420	MA	2008-01-24	19.17799949645996
421	MA	2008-01-25	19.343000411987305
422	MA	2008-01-28	18.899999618530273
423	MA	2008-01-29	19.145999908447266
424	MA	2008-01-30	18.899999618530273
425	MA	2008-01-31	20.700000762939453
426	MA	2008-02-01	21.54199981689453
427	MA	2008-02-04	21.600000381469727
428	MA	2008-02-05	20.67799949645996
429	MA	2008-02-06	20.4950008392334
430	MA	2008-02-07	20.08799934387207
431	MA	2008-02-08	20.56100082397461
432	MA	2008-02-11	20.611000061035156
433	MA	2008-02-12	20.399999618530273
434	MA	2008-02-13	20.47599983215332
435	MA	2008-02-14	20.222999572753906
436	MA	2008-02-15	20.600000381469727
437	MA	2008-02-19	20.420000076293945
438	MA	2008-02-20	20.82200050354004
439	MA	2008-02-21	20.447999954223633
440	MA	2008-02-22	20.347999572753906
441	MA	2008-02-25	19.844999313354492
442	MA	2008-02-26	19.58799934387207
443	MA	2008-02-27	19.118999481201172
444	MA	2008-02-28	19.469999313354492
445	MA	2008-02-29	19.0
446	MA	2008-03-03	18.856000900268555
447	MA	2008-03-04	19.246999740600586
448	MA	2008-03-05	19.100000381469727
449	MA	2008-03-06	18.999000549316406
450	MA	2008-03-07	19.250999450683594
451	MA	2008-03-10	19.149999618530273
452	MA	2008-03-11	19.583999633789062
453	MA	2008-03-12	20.389999389648438
454	MA	2008-03-13	20.972000122070312
455	MA	2008-03-14	20.864999771118164
456	MA	2008-03-17	20.152000427246094
457	MA	2008-03-18	21.024999618530273
458	MA	2008-03-19	20.839000701904297
459	MA	2008-03-20	22.038000106811523
460	MA	2008-03-24	21.649999618530273
461	MA	2008-03-25	22.49799919128418
462	MA	2008-03-26	22.28499984741211
463	MA	2008-03-27	22.06999969482422
464	MA	2008-03-28	21.760000228881836
465	MA	2008-03-31	22.298999786376953
466	MA	2008-04-01	22.959999084472656
467	MA	2008-04-02	22.375
468	MA	2008-04-03	23.125
469	MA	2008-04-04	22.656999588012695
470	MA	2008-04-07	22.625
471	MA	2008-04-08	23.14699935913086
472	MA	2008-04-09	22.875
473	MA	2008-04-10	22.892000198364258
474	MA	2008-04-11	22.860000610351562
475	MA	2008-04-14	22.709999084472656
476	MA	2008-04-15	22.468000411987305
477	MA	2008-04-16	23.047000885009766
478	MA	2008-04-17	23.049999237060547
479	MA	2008-04-18	23.371000289916992
480	MA	2008-04-21	23.600000381469727
481	MA	2008-04-22	23.461999893188477
482	MA	2008-04-23	23.393999099731445
483	MA	2008-04-24	23.954999923706055
484	MA	2008-04-25	23.73900032043457
485	MA	2008-04-28	24.25
486	MA	2008-04-29	27.398000717163086
487	MA	2008-04-30	27.81599998474121
488	MA	2008-05-01	29.393999099731445
489	MA	2008-05-02	28.503999710083008
490	MA	2008-05-05	29.079999923706055
491	MA	2008-05-06	29.601999282836914
492	MA	2008-05-07	29.10099983215332
493	MA	2008-05-08	29.340999603271484
494	MA	2008-05-09	28.684999465942383
495	MA	2008-05-12	29.025999069213867
496	MA	2008-05-13	28.8799991607666
497	MA	2008-05-14	28.645999908447266
498	MA	2008-05-15	28.677000045776367
499	MA	2008-05-16	28.34000015258789
500	MA	2008-05-19	28.0
501	MA	2008-05-20	27.764999389648438
502	MA	2008-05-21	27.864999771118164
503	MA	2008-05-22	27.59000015258789
504	MA	2008-05-23	27.32200050354004
505	MA	2008-05-27	27.875999450683594
506	MA	2008-05-28	28.68899917602539
507	MA	2008-05-29	30.899999618530273
508	MA	2008-05-30	30.864999771118164
509	MA	2008-06-02	32.0
510	MA	2008-06-03	30.739999771118164
511	MA	2008-06-04	29.739999771118164
512	MA	2008-06-05	30.615999221801758
513	MA	2008-06-06	29.572999954223633
514	MA	2008-06-09	29.139999389648438
515	MA	2008-06-10	28.604999542236328
516	MA	2008-06-11	27.92099952697754
517	MA	2008-06-12	28.440000534057617
518	MA	2008-06-13	29.246000289916992
519	MA	2008-06-16	29.44700050354004
520	MA	2008-06-17	29.22100067138672
521	MA	2008-06-18	29.30900001525879
522	MA	2008-06-19	29.260000228881836
523	MA	2008-06-20	28.400999069213867
524	MA	2008-06-23	28.25200080871582
525	MA	2008-06-24	28.03700065612793
526	MA	2008-06-25	28.979000091552734
527	MA	2008-06-26	27.572999954223633
528	MA	2008-06-27	27.172000885009766
529	MA	2008-06-30	26.552000045776367
530	MA	2008-07-01	26.334999084472656
531	MA	2008-07-02	25.548999786376953
532	MA	2008-07-03	25.374000549316406
533	MA	2008-07-07	24.610000610351562
534	MA	2008-07-08	26.424999237060547
535	MA	2008-07-09	25.125
536	MA	2008-07-10	25.31999969482422
537	MA	2008-07-11	25.735000610351562
538	MA	2008-07-14	25.75
539	MA	2008-07-15	25.03700065612793
540	MA	2008-07-16	27.1200008392334
541	MA	2008-07-17	28.600000381469727
542	MA	2008-07-18	28.086000442504883
543	MA	2008-07-21	26.790000915527344
544	MA	2008-07-22	27.385000228881836
545	MA	2008-07-23	27.100000381469727
546	MA	2008-07-24	25.847999572753906
547	MA	2008-07-25	26.354999542236328
548	MA	2008-07-28	25.3700008392334
549	MA	2008-07-29	26.209999084472656
550	MA	2008-07-30	27.072999954223633
551	MA	2008-07-31	24.415000915527344
552	MA	2008-08-01	23.726999282836914
553	MA	2008-08-04	23.091999053955078
554	MA	2008-08-05	23.711000442504883
555	MA	2008-08-06	23.200000762939453
556	MA	2008-08-07	22.5
557	MA	2008-08-08	23.21299934387207
558	MA	2008-08-11	23.514999389648438
559	MA	2008-08-12	23.091999053955078
560	MA	2008-08-13	23.350000381469727
561	MA	2008-08-14	23.58799934387207
562	MA	2008-08-15	23.895000457763672
563	MA	2008-08-18	23.791000366210938
564	MA	2008-08-19	23.85700035095215
565	MA	2008-08-20	24.332000732421875
566	MA	2008-08-21	24.125999450683594
567	MA	2008-08-22	24.163999557495117
568	MA	2008-08-25	23.420000076293945
569	MA	2008-08-26	23.674999237060547
570	MA	2008-08-27	23.69700050354004
571	MA	2008-08-28	24.24799919128418
572	MA	2008-08-29	24.2549991607666
573	MA	2008-09-02	23.920000076293945
574	MA	2008-09-03	22.96299934387207
575	MA	2008-09-04	21.60300064086914
576	MA	2008-09-05	22.143999099731445
577	MA	2008-09-08	21.94099998474121
578	MA	2008-09-09	20.670000076293945
579	MA	2008-09-10	21.332000732421875
580	MA	2008-09-11	22.559999465942383
581	MA	2008-09-12	22.381999969482422
582	MA	2008-09-15	21.177000045776367
583	MA	2008-09-16	21.481000900268555
584	MA	2008-09-17	19.600000381469727
585	MA	2008-09-18	20.85300064086914
586	MA	2008-09-19	22.51799964904785
587	MA	2008-09-22	20.238000869750977
588	MA	2008-09-23	19.799999237060547
589	MA	2008-09-24	19.434999465942383
590	MA	2008-09-25	19.035999298095703
591	MA	2008-09-26	18.506999969482422
592	MA	2008-09-29	16.80299949645996
593	MA	2008-09-30	17.732999801635742
594	MA	2008-10-01	17.134000778198242
595	MA	2008-10-02	16.01300048828125
596	MA	2008-10-03	16.020000457763672
597	MA	2008-10-06	16.740999221801758
598	MA	2008-10-07	15.869999885559082
599	MA	2008-10-08	16.354000091552734
600	MA	2008-10-09	15.569999694824219
601	MA	2008-10-10	15.170999526977539
602	MA	2008-10-13	17.360000610351562
603	MA	2008-10-14	17.406999588012695
604	MA	2008-10-15	15.354999542236328
605	MA	2008-10-16	15.668000221252441
606	MA	2008-10-17	15.675000190734863
607	MA	2008-10-20	15.013999938964844
608	MA	2008-10-21	14.977999687194824
609	MA	2008-10-22	14.093000411987305
610	MA	2008-10-23	13.600000381469727
611	MA	2008-10-24	13.062000274658203
612	MA	2008-10-27	12.635000228881836
613	MA	2008-10-28	13.60099983215332
614	MA	2008-10-29	13.572999954223633
615	MA	2008-10-30	14.005999565124512
616	MA	2008-10-31	14.781999588012695
617	MA	2008-11-03	14.388999938964844
618	MA	2008-11-04	17.02400016784668
619	MA	2008-11-05	15.586999893188477
620	MA	2008-11-06	14.329999923706055
621	MA	2008-11-07	14.77299976348877
622	MA	2008-11-10	14.28499984741211
623	MA	2008-11-11	14.149999618530273
624	MA	2008-11-12	13.647000312805176
625	MA	2008-11-13	14.699000358581543
626	MA	2008-11-14	14.368000030517578
627	MA	2008-11-17	13.574000358581543
628	MA	2008-11-18	14.140000343322754
629	MA	2008-11-19	12.954000473022461
630	MA	2008-11-20	12.109000205993652
631	MA	2008-11-21	12.654000282287598
632	MA	2008-11-24	13.147000312805176
633	MA	2008-11-25	13.906000137329102
634	MA	2008-11-26	14.555999755859375
635	MA	2008-11-28	14.529999732971191
636	MA	2008-12-01	13.098999977111816
637	MA	2008-12-02	13.397000312805176
638	MA	2008-12-03	13.793999671936035
639	MA	2008-12-04	13.32699966430664
640	MA	2008-12-05	14.01200008392334
641	MA	2008-12-08	14.729999542236328
642	MA	2008-12-09	14.321000099182129
643	MA	2008-12-10	14.5
644	MA	2008-12-11	13.836000442504883
645	MA	2008-12-12	13.880999565124512
646	MA	2008-12-15	13.928999900817871
647	MA	2008-12-16	14.8100004196167
648	MA	2008-12-17	14.868000030517578
649	MA	2008-12-18	14.880999565124512
650	MA	2008-12-19	15.234000205993652
651	MA	2008-12-22	14.520000457763672
652	MA	2008-12-23	14.161999702453613
653	MA	2008-12-24	14.222999572753906
654	MA	2008-12-26	14.093000411987305
655	MA	2008-12-29	13.934000015258789
656	MA	2008-12-30	13.909000396728516
657	MA	2008-12-31	14.293000221252441
658	MA	2009-01-02	14.977999687194824
659	MA	2009-01-05	15.326000213623047
660	MA	2009-01-06	16.20199966430664
661	MA	2009-01-07	15.206999778747559
662	MA	2009-01-08	15.277999877929688
663	MA	2009-01-09	15.003999710083008
664	MA	2009-01-12	14.803999900817871
665	MA	2009-01-13	15.043999671936035
666	MA	2009-01-14	14.529999732971191
667	MA	2009-01-15	13.029999732971191
668	MA	2009-01-16	12.821999549865723
669	MA	2009-01-20	11.918000221252441
670	MA	2009-01-21	13.210000038146973
671	MA	2009-01-22	12.885000228881836
672	MA	2009-01-23	12.545000076293945
673	MA	2009-01-26	12.312000274658203
674	MA	2009-01-27	12.675999641418457
675	MA	2009-01-28	13.366000175476074
676	MA	2009-01-29	12.909000396728516
677	MA	2009-01-30	13.57800006866455
678	MA	2009-02-02	13.697999954223633
679	MA	2009-02-03	13.970000267028809
680	MA	2009-02-04	14.015000343322754
681	MA	2009-02-05	15.984000205993652
682	MA	2009-02-06	16.25
683	MA	2009-02-09	16.20199966430664
684	MA	2009-02-10	15.79699993133545
685	MA	2009-02-11	16.398000717163086
686	MA	2009-02-12	16.18000030517578
687	MA	2009-02-13	16.190000534057617
688	MA	2009-02-17	15.508999824523926
689	MA	2009-02-18	15.904000282287598
690	MA	2009-02-19	15.454999923706055
691	MA	2009-02-20	15.800999641418457
692	MA	2009-02-23	15.258000373840332
693	MA	2009-02-24	16.12700080871582
694	MA	2009-02-25	16.256999969482422
695	MA	2009-02-26	15.569999694824219
696	MA	2009-02-27	15.803000450134277
697	MA	2009-03-02	15.062999725341797
698	MA	2009-03-03	15.10099983215332
699	MA	2009-03-04	15.04800033569336
700	MA	2009-03-05	14.692000389099121
701	MA	2009-03-06	14.244000434875488
702	MA	2009-03-09	14.244000434875488
703	MA	2009-03-10	14.847999572753906
704	MA	2009-03-11	14.784000396728516
705	MA	2009-03-12	15.706999778747559
706	MA	2009-03-13	15.831000328063965
707	MA	2009-03-16	15.369000434875488
708	MA	2009-03-17	16.238000869750977
709	MA	2009-03-18	15.975000381469727
710	MA	2009-03-19	15.40999984741211
711	MA	2009-03-20	15.553000450134277
712	MA	2009-03-23	16.288999557495117
713	MA	2009-03-24	16.288000106811523
714	MA	2009-03-25	16.452999114990234
715	MA	2009-03-26	16.988000869750977
716	MA	2009-03-27	16.746999740600586
717	MA	2009-03-30	16.30500030517578
718	MA	2009-03-31	16.74799919128418
719	MA	2009-04-01	16.007999420166016
720	MA	2009-04-02	16.56599998474121
721	MA	2009-04-03	17.405000686645508
722	MA	2009-04-06	17.152999877929688
723	MA	2009-04-07	16.576000213623047
724	MA	2009-04-08	16.732999801635742
725	MA	2009-04-09	17.246000289916992
726	MA	2009-04-13	17.606000900268555
727	MA	2009-04-14	16.610000610351562
728	MA	2009-04-15	16.54599952697754
729	MA	2009-04-16	16.170000076293945
730	MA	2009-04-17	16.305999755859375
731	MA	2009-04-20	15.1850004196167
732	MA	2009-04-21	16.437000274658203
733	MA	2009-04-22	16.07699966430664
734	MA	2009-04-23	16.524999618530273
735	MA	2009-04-24	17.30900001525879
736	MA	2009-04-27	16.55500030517578
737	MA	2009-04-28	16.753999710083008
738	MA	2009-04-29	17.820999145507812
739	MA	2009-04-30	18.344999313354492
740	MA	2009-05-01	17.290000915527344
741	MA	2009-05-04	17.89900016784668
742	MA	2009-05-05	18.340999603271484
743	MA	2009-05-06	18.343000411987305
744	MA	2009-05-07	18.077999114990234
745	MA	2009-05-08	18.507999420166016
746	MA	2009-05-11	18.097999572753906
747	MA	2009-05-12	17.81999969482422
748	MA	2009-05-13	17.076000213623047
749	MA	2009-05-14	17.334999084472656
750	MA	2009-05-15	17.312999725341797
751	MA	2009-05-18	17.34000015258789
752	MA	2009-05-19	16.67300033569336
753	MA	2009-05-20	16.96299934387207
754	MA	2009-05-21	17.16900062561035
755	MA	2009-05-22	16.836000442504883
756	MA	2009-05-26	16.861000061035156
757	MA	2009-05-27	16.738000869750977
758	MA	2009-05-28	17.211000442504883
759	MA	2009-05-29	17.632999420166016
760	MA	2009-06-01	17.37299919128418
761	MA	2009-06-02	16.839000701904297
762	MA	2009-06-03	16.750999450683594
763	MA	2009-06-04	16.84000015258789
764	MA	2009-06-05	16.76799964904785
765	MA	2009-06-08	16.597000122070312
766	MA	2009-06-09	16.81800079345703
767	MA	2009-06-10	17.360000610351562
768	MA	2009-06-11	16.9950008392334
769	MA	2009-06-12	16.70599937438965
770	MA	2009-06-15	16.64699935913086
771	MA	2009-06-16	16.356000900268555
772	MA	2009-06-17	16.426000595092773
773	MA	2009-06-18	16.339000701904297
774	MA	2009-06-19	16.135000228881836
775	MA	2009-06-22	15.678000450134277
776	MA	2009-06-23	16.01300048828125
777	MA	2009-06-24	16.106000900268555
778	MA	2009-06-25	16.42799949645996
779	MA	2009-06-26	16.891000747680664
780	MA	2009-06-29	16.815000534057617
781	MA	2009-06-30	16.731000900268555
782	MA	2009-07-01	16.583999633789062
783	MA	2009-07-02	16.628000259399414
784	MA	2009-07-06	16.680999755859375
785	MA	2009-07-07	16.100000381469727
786	MA	2009-07-08	16.06999969482422
787	MA	2009-07-09	16.280000686645508
788	MA	2009-07-10	16.055999755859375
789	MA	2009-07-13	16.552000045776367
790	MA	2009-07-14	16.593000411987305
791	MA	2009-07-15	17.23699951171875
792	MA	2009-07-16	17.82699966430664
793	MA	2009-07-17	17.983999252319336
794	MA	2009-07-20	18.142000198364258
795	MA	2009-07-21	18.0939998626709
796	MA	2009-07-22	18.148000717163086
797	MA	2009-07-23	18.586999893188477
798	MA	2009-07-24	18.547000885009766
799	MA	2009-07-27	18.913000106811523
800	MA	2009-07-28	18.694000244140625
801	MA	2009-07-29	18.854999542236328
802	MA	2009-07-30	19.410999298095703
803	MA	2009-07-31	19.402999877929688
804	MA	2009-08-03	20.06599998474121
805	MA	2009-08-04	20.309999465942383
806	MA	2009-08-05	20.29800033569336
807	MA	2009-08-06	20.148000717163086
808	MA	2009-08-07	20.43400001525879
809	MA	2009-08-10	20.233999252319336
810	MA	2009-08-11	20.268999099731445
811	MA	2009-08-12	20.43199920654297
812	MA	2009-08-13	20.39699935913086
813	MA	2009-08-14	20.26099967956543
814	MA	2009-08-17	19.5939998626709
815	MA	2009-08-18	19.816999435424805
816	MA	2009-08-19	19.729999542236328
817	MA	2009-08-20	20.302000045776367
818	MA	2009-08-21	20.725000381469727
819	MA	2009-08-24	20.42300033569336
820	MA	2009-08-25	20.89299964904785
821	MA	2009-08-26	20.66900062561035
822	MA	2009-08-27	20.65999984741211
823	MA	2009-08-28	20.35700035095215
824	MA	2009-08-31	20.26300048828125
825	MA	2009-09-01	20.066999435424805
826	MA	2009-09-02	20.045000076293945
827	MA	2009-09-03	20.34000015258789
828	MA	2009-09-04	20.604999542236328
829	MA	2009-09-08	20.7450008392334
830	MA	2009-09-09	21.0310001373291
831	MA	2009-09-10	21.15999984741211
832	MA	2009-09-11	20.881000518798828
833	MA	2009-09-14	20.798999786376953
834	MA	2009-09-15	21.402999877929688
835	MA	2009-09-16	21.97599983215332
836	MA	2009-09-17	22.020000457763672
837	MA	2009-09-18	22.35700035095215
838	MA	2009-09-21	22.261999130249023
839	MA	2009-09-22	22.45800018310547
840	MA	2009-09-23	21.93899917602539
841	MA	2009-09-24	21.493999481201172
842	MA	2009-09-25	20.469999313354492
843	MA	2009-09-28	20.81399917602539
844	MA	2009-09-29	20.673999786376953
845	MA	2009-09-30	20.21500015258789
846	MA	2009-10-01	19.94099998474121
847	MA	2009-10-02	19.9689998626709
848	MA	2009-10-05	20.05299949645996
849	MA	2009-10-06	20.075000762939453
850	MA	2009-10-07	21.09000015258789
851	MA	2009-10-08	21.09600067138672
852	MA	2009-10-09	21.441999435424805
853	MA	2009-10-12	21.600000381469727
854	MA	2009-10-13	21.736000061035156
855	MA	2009-10-14	21.947999954223633
856	MA	2009-10-15	22.535999298095703
857	MA	2009-10-16	22.386999130249023
858	MA	2009-10-19	22.559999465942383
859	MA	2009-10-20	22.5
860	MA	2009-10-21	22.566999435424805
861	MA	2009-10-22	22.92799949645996
862	MA	2009-10-23	22.996000289916992
863	MA	2009-10-26	22.075000762939453
864	MA	2009-10-27	22.05500030517578
865	MA	2009-10-28	22.049999237060547
866	MA	2009-10-29	22.79199981689453
867	MA	2009-10-30	21.902000427246094
868	MA	2009-11-02	22.264999389648438
869	MA	2009-11-03	21.920000076293945
870	MA	2009-11-04	22.49799919128418
871	MA	2009-11-05	23.024999618530273
872	MA	2009-11-06	23.690000534057617
873	MA	2009-11-09	24.2189998626709
874	MA	2009-11-10	23.867000579833984
875	MA	2009-11-11	23.790000915527344
876	MA	2009-11-12	23.68899917602539
877	MA	2009-11-13	23.472000122070312
878	MA	2009-11-16	23.079999923706055
879	MA	2009-11-17	23.100000381469727
880	MA	2009-11-18	22.72800064086914
881	MA	2009-11-19	23.009000778198242
882	MA	2009-11-20	23.115999221801758
883	MA	2009-11-23	23.618999481201172
884	MA	2009-11-24	23.764999389648438
885	MA	2009-11-25	23.983999252319336
886	MA	2009-11-27	23.55900001525879
887	MA	2009-11-30	24.086000442504883
888	MA	2009-12-01	24.298999786376953
889	MA	2009-12-02	24.242000579833984
890	MA	2009-12-03	23.615999221801758
891	MA	2009-12-04	24.132999420166016
892	MA	2009-12-07	23.893999099731445
893	MA	2009-12-08	23.861000061035156
894	MA	2009-12-09	24.29400062561035
895	MA	2009-12-10	24.41200065612793
896	MA	2009-12-11	24.393999099731445
897	MA	2009-12-14	24.74799919128418
898	MA	2009-12-15	24.55500030517578
899	MA	2009-12-16	24.639999389648438
900	MA	2009-12-17	24.774999618530273
901	MA	2009-12-18	25.483999252319336
902	MA	2009-12-21	25.535999298095703
903	MA	2009-12-22	25.562000274658203
904	MA	2009-12-23	25.531999588012695
905	MA	2009-12-24	25.54199981689453
906	MA	2009-12-28	25.697999954223633
907	MA	2009-12-29	25.836000442504883
908	MA	2009-12-30	25.79800033569336
909	MA	2009-12-31	25.597999572753906
910	MA	2010-01-04	25.68400001525879
911	MA	2010-01-05	25.607999801635742
912	MA	2010-01-06	25.555999755859375
913	MA	2010-01-07	25.388999938964844
914	MA	2010-01-08	25.398000717163086
915	MA	2010-01-11	24.979999542236328
916	MA	2010-01-12	24.965999603271484
917	MA	2010-01-13	25.614999771118164
918	MA	2010-01-14	26.04800033569336
919	MA	2010-01-15	26.264999389648438
920	MA	2010-01-19	26.475000381469727
921	MA	2010-01-20	26.339000701904297
922	MA	2010-01-21	25.85099983215332
923	MA	2010-01-22	25.180999755859375
924	MA	2010-01-25	25.2450008392334
925	MA	2010-01-26	24.861000061035156
926	MA	2010-01-27	25.632999420166016
927	MA	2010-01-28	24.94499969482422
928	MA	2010-01-29	24.989999771118164
929	MA	2010-02-01	25.341999053955078
930	MA	2010-02-02	25.256000518798828
931	MA	2010-02-03	24.757999420166016
932	MA	2010-02-04	22.211000442504883
933	MA	2010-02-05	22.073999404907227
934	MA	2010-02-08	22.639999389648438
935	MA	2010-02-09	22.344999313354492
936	MA	2010-02-10	22.690000534057617
937	MA	2010-02-11	22.899999618530273
938	MA	2010-02-12	22.54800033569336
939	MA	2010-02-16	22.530000686645508
940	MA	2010-02-17	22.482999801635742
941	MA	2010-02-18	22.200000762939453
942	MA	2010-02-19	22.26300048828125
943	MA	2010-02-22	22.423999786376953
944	MA	2010-02-23	22.20199966430664
945	MA	2010-02-24	22.174999237060547
946	MA	2010-02-25	22.14900016784668
947	MA	2010-02-26	22.437000274658203
948	MA	2010-03-01	23.27400016784668
949	MA	2010-03-02	23.180999755859375
950	MA	2010-03-03	23.21500015258789
951	MA	2010-03-04	23.299999237060547
952	MA	2010-03-05	23.95400047302246
953	MA	2010-03-08	24.56100082397461
954	MA	2010-03-09	24.648000717163086
955	MA	2010-03-10	24.959999084472656
956	MA	2010-03-11	25.018999099731445
957	MA	2010-03-12	24.996999740600586
958	MA	2010-03-15	25.007999420166016
959	MA	2010-03-16	24.93400001525879
960	MA	2010-03-17	24.864999771118164
961	MA	2010-03-18	24.6299991607666
962	MA	2010-03-19	24.43600082397461
963	MA	2010-03-22	24.70800018310547
964	MA	2010-03-23	24.55900001525879
965	MA	2010-03-24	24.468000411987305
966	MA	2010-03-25	24.608999252319336
967	MA	2010-03-26	24.624000549316406
968	MA	2010-03-29	24.801000595092773
969	MA	2010-03-30	25.240999221801758
970	MA	2010-03-31	25.399999618530273
971	MA	2010-04-01	25.393999099731445
972	MA	2010-04-05	25.558000564575195
973	MA	2010-04-06	25.875
974	MA	2010-04-07	25.56599998474121
975	MA	2010-04-08	25.687999725341797
976	MA	2010-04-09	25.88800048828125
977	MA	2010-04-12	25.957000732421875
978	MA	2010-04-13	25.850000381469727
979	MA	2010-04-14	26.312999725341797
980	MA	2010-04-15	26.26300048828125
981	MA	2010-04-16	25.950000762939453
982	MA	2010-04-19	25.729999542236328
983	MA	2010-04-20	26.138999938964844
984	MA	2010-04-21	26.05900001525879
985	MA	2010-04-22	26.15999984741211
986	MA	2010-04-23	26.722000122070312
987	MA	2010-04-26	26.577999114990234
988	MA	2010-04-27	25.485000610351562
989	MA	2010-04-28	25.299999237060547
990	MA	2010-04-29	25.538000106811523
991	MA	2010-04-30	24.804000854492188
992	MA	2010-05-03	25.073999404907227
993	MA	2010-05-04	25.125
994	MA	2010-05-05	23.79400062561035
995	MA	2010-05-06	23.030000686645508
996	MA	2010-05-07	22.30900001525879
997	MA	2010-05-10	23.0310001373291
998	MA	2010-05-11	22.323999404907227
999	MA	2010-05-12	23.261999130249023
1000	MA	2010-05-13	23.231000900268555
1001	MA	2010-05-14	21.2450008392334
1002	MA	2010-05-17	21.08099937438965
1003	MA	2010-05-18	20.2810001373291
1004	MA	2010-05-19	20.2450008392334
1005	MA	2010-05-20	20.549999237060547
1006	MA	2010-05-21	21.385000228881836
1007	MA	2010-05-24	20.983999252319336
1008	MA	2010-05-25	20.687000274658203
1009	MA	2010-05-26	20.5
1010	MA	2010-05-27	20.780000686645508
1011	MA	2010-05-28	20.177000045776367
1012	MA	2010-06-01	20.038999557495117
1013	MA	2010-06-02	20.101999282836914
1014	MA	2010-06-03	20.200000762939453
1015	MA	2010-06-04	19.66699981689453
1016	MA	2010-06-07	20.006999969482422
1017	MA	2010-06-08	19.753999710083008
1018	MA	2010-06-09	19.54599952697754
1019	MA	2010-06-10	20.511999130249023
1020	MA	2010-06-11	20.488000869750977
1021	MA	2010-06-14	20.41699981689453
1022	MA	2010-06-15	20.957000732421875
1023	MA	2010-06-16	21.062000274658203
1024	MA	2010-06-17	21.399999618530273
1025	MA	2010-06-18	21.426000595092773
1026	MA	2010-06-21	22.333999633789062
1027	MA	2010-06-22	22.0939998626709
1028	MA	2010-06-23	21.985000610351562
1029	MA	2010-06-24	21.48900032043457
1030	MA	2010-06-25	21.839000701904297
1031	MA	2010-06-28	21.152000427246094
1032	MA	2010-06-29	20.298999786376953
1033	MA	2010-06-30	19.952999114990234
1034	MA	2010-07-01	20.270000457763672
1035	MA	2010-07-02	20.277000427246094
1036	MA	2010-07-06	20.003000259399414
1037	MA	2010-07-07	20.756999969482422
1038	MA	2010-07-08	20.966999053955078
1039	MA	2010-07-09	21.552000045776367
1040	MA	2010-07-12	21.367000579833984
1041	MA	2010-07-13	21.46299934387207
1042	MA	2010-07-14	21.316999435424805
1043	MA	2010-07-15	21.180999755859375
1044	MA	2010-07-16	19.722000122070312
1045	MA	2010-07-19	19.58300018310547
1046	MA	2010-07-20	20.530000686645508
1047	MA	2010-07-21	20.149999618530273
1048	MA	2010-07-22	20.84000015258789
1049	MA	2010-07-23	21.29400062561035
1050	MA	2010-07-26	21.283000946044922
1051	MA	2010-07-27	21.42300033569336
1052	MA	2010-07-28	21.009000778198242
1053	MA	2010-07-29	20.836999893188477
1054	MA	2010-07-30	21.003999710083008
1055	MA	2010-08-02	20.25200080871582
1056	MA	2010-08-03	20.090999603271484
1057	MA	2010-08-04	20.530000686645508
1058	MA	2010-08-05	20.163000106811523
1059	MA	2010-08-06	20.742000579833984
1060	MA	2010-08-09	21.48900032043457
1061	MA	2010-08-10	21.635000228881836
1062	MA	2010-08-11	20.965999603271484
1063	MA	2010-08-12	21.183000564575195
1064	MA	2010-08-13	21.06399917602539
1065	MA	2010-08-16	21.04400062561035
1066	MA	2010-08-17	21.402999877929688
1067	MA	2010-08-18	21.285999298095703
1068	MA	2010-08-19	20.888999938964844
1069	MA	2010-08-20	20.636999130249023
1070	MA	2010-08-23	20.518999099731445
1071	MA	2010-08-24	20.250999450683594
1072	MA	2010-08-25	20.611000061035156
1073	MA	2010-08-26	20.316999435424805
1074	MA	2010-08-27	20.66200065612793
1075	MA	2010-08-30	20.270000457763672
1076	MA	2010-08-31	19.836000442504883
1077	MA	2010-09-01	20.107999801635742
1078	MA	2010-09-02	20.472999572753906
1079	MA	2010-09-03	20.697999954223633
1080	MA	2010-09-07	20.052000045776367
1081	MA	2010-09-08	19.440000534057617
1082	MA	2010-09-09	19.197999954223633
1083	MA	2010-09-10	19.81399917602539
1084	MA	2010-09-13	19.30299949645996
1085	MA	2010-09-14	19.975000381469727
1086	MA	2010-09-15	21.01799964904785
1087	MA	2010-09-16	21.02899932861328
1088	MA	2010-09-17	21.367000579833984
1089	MA	2010-09-20	21.871000289916992
1090	MA	2010-09-21	21.698999404907227
1091	MA	2010-09-22	21.902999877929688
1092	MA	2010-09-23	21.94300079345703
1093	MA	2010-09-24	22.156999588012695
1094	MA	2010-09-27	22.23699951171875
1095	MA	2010-09-28	22.299999237060547
1096	MA	2010-09-29	22.26300048828125
1097	MA	2010-09-30	22.399999618530273
1098	MA	2010-10-01	22.47800064086914
1099	MA	2010-10-04	22.263999938964844
1100	MA	2010-10-05	22.59000015258789
1101	MA	2010-10-06	22.329999923706055
1102	MA	2010-10-07	22.086000442504883
1103	MA	2010-10-08	22.259000778198242
1104	MA	2010-10-11	22.285999298095703
1105	MA	2010-10-12	22.21299934387207
1106	MA	2010-10-13	23.089000701904297
1107	MA	2010-10-14	23.266000747680664
1108	MA	2010-10-15	23.3700008392334
1109	MA	2010-10-18	23.545000076293945
1110	MA	2010-10-19	23.704999923706055
1111	MA	2010-10-20	24.052000045776367
1112	MA	2010-10-21	24.319000244140625
1113	MA	2010-10-22	24.263999938964844
1114	MA	2010-10-25	24.514999389648438
1115	MA	2010-10-26	24.351999282836914
1116	MA	2010-10-27	24.576000213623047
1117	MA	2010-10-28	23.95199966430664
1118	MA	2010-10-29	24.006000518798828
1119	MA	2010-11-01	23.89900016784668
1120	MA	2010-11-02	24.597999572753906
1121	MA	2010-11-03	25.183000564575195
1122	MA	2010-11-04	25.48900032043457
1123	MA	2010-11-05	25.628999710083008
1124	MA	2010-11-08	25.275999069213867
1125	MA	2010-11-09	25.152000427246094
1126	MA	2010-11-10	25.35700035095215
1127	MA	2010-11-11	25.207000732421875
1128	MA	2010-11-12	24.316999435424805
1129	MA	2010-11-15	24.292999267578125
1130	MA	2010-11-16	23.305999755859375
1131	MA	2010-11-17	23.457000732421875
1132	MA	2010-11-18	24.249000549316406
1133	MA	2010-11-19	24.38800048828125
1134	MA	2010-11-22	24.340999603271484
1135	MA	2010-11-23	23.565000534057617
1136	MA	2010-11-24	23.77899932861328
1137	MA	2010-11-26	23.514999389648438
1138	MA	2010-11-29	23.555999755859375
1139	MA	2010-11-30	23.702999114990234
1140	MA	2010-12-01	24.819000244140625
1141	MA	2010-12-02	24.91900062561035
1142	MA	2010-12-03	24.908000946044922
1143	MA	2010-12-06	25.31599998474121
1144	MA	2010-12-07	24.67799949645996
1145	MA	2010-12-08	25.06399917602539
1146	MA	2010-12-09	25.121999740600586
1147	MA	2010-12-10	25.47599983215332
1148	MA	2010-12-13	25.934999465942383
1149	MA	2010-12-14	25.41200065612793
1150	MA	2010-12-15	24.922000885009766
1151	MA	2010-12-16	22.349000930786133
1152	MA	2010-12-17	22.125999450683594
1153	MA	2010-12-20	22.354000091552734
1154	MA	2010-12-21	21.97800064086914
1155	MA	2010-12-22	21.739999771118164
1156	MA	2010-12-23	21.829999923706055
1157	MA	2010-12-27	22.46500015258789
1158	MA	2010-12-28	22.45199966430664
1159	MA	2010-12-29	22.54599952697754
1160	MA	2010-12-30	22.371999740600586
1161	MA	2010-12-31	22.410999298095703
1162	MA	2011-01-03	22.084999084472656
1163	MA	2011-01-04	22.3700008392334
1164	MA	2011-01-05	23.02899932861328
1165	MA	2011-01-06	23.11199951171875
1166	MA	2011-01-07	23.108999252319336
1167	MA	2011-01-10	23.020000457763672
1168	MA	2011-01-11	22.940000534057617
1169	MA	2011-01-12	23.283000946044922
1170	MA	2011-01-13	23.35099983215332
1171	MA	2011-01-14	23.69099998474121
1172	MA	2011-01-18	23.76300048828125
1173	MA	2011-01-19	23.535999298095703
1174	MA	2011-01-20	23.510000228881836
1175	MA	2011-01-21	23.35300064086914
1176	MA	2011-01-24	23.899999618530273
1177	MA	2011-01-25	24.15399932861328
1178	MA	2011-01-26	24.01799964904785
1179	MA	2011-01-27	23.910999298095703
1180	MA	2011-01-28	23.48699951171875
1181	MA	2011-01-31	23.650999069213867
1182	MA	2011-02-01	23.815000534057617
1183	MA	2011-02-02	23.93899917602539
1184	MA	2011-02-03	24.538999557495117
1185	MA	2011-02-04	24.724000930786133
1186	MA	2011-02-07	24.99799919128418
1187	MA	2011-02-08	24.961000442504883
1188	MA	2011-02-09	24.850000381469727
1189	MA	2011-02-10	25.21299934387207
1190	MA	2011-02-11	25.349000930786133
1191	MA	2011-02-14	25.496000289916992
1192	MA	2011-02-15	25.610000610351562
1193	MA	2011-02-16	25.437999725341797
1194	MA	2011-02-17	25.18199920654297
1195	MA	2011-02-18	25.073999404907227
1196	MA	2011-02-22	24.738000869750977
1197	MA	2011-02-23	24.41200065612793
1198	MA	2011-02-24	24.417999267578125
1199	MA	2011-02-25	24.67099952697754
1200	MA	2011-02-28	24.055999755859375
1201	MA	2011-03-01	24.035999298095703
1202	MA	2011-03-02	24.618000030517578
1203	MA	2011-03-03	25.165000915527344
1204	MA	2011-03-04	24.975000381469727
1205	MA	2011-03-07	24.726999282836914
1206	MA	2011-03-08	24.899999618530273
1207	MA	2011-03-09	24.79800033569336
1208	MA	2011-03-10	24.356000900268555
1209	MA	2011-03-11	24.841999053955078
1210	MA	2011-03-14	24.884000778198242
1211	MA	2011-03-15	24.46500015258789
1212	MA	2011-03-16	24.43000030517578
1213	MA	2011-03-17	24.375999450683594
1214	MA	2011-03-18	24.167999267578125
1215	MA	2011-03-21	24.79599952697754
1216	MA	2011-03-22	24.676000595092773
1217	MA	2011-03-23	24.68600082397461
1218	MA	2011-03-24	25.231000900268555
1219	MA	2011-03-25	24.770000457763672
1220	MA	2011-03-28	25.23699951171875
1221	MA	2011-03-29	25.17099952697754
1222	MA	2011-03-30	25.365999221801758
1223	MA	2011-03-31	25.172000885009766
1224	MA	2011-04-01	25.354999542236328
1225	MA	2011-04-04	26.125
1226	MA	2011-04-05	26.292999267578125
1227	MA	2011-04-06	26.54800033569336
1228	MA	2011-04-07	26.517000198364258
1229	MA	2011-04-08	26.305999755859375
1230	MA	2011-04-11	26.660999298095703
1231	MA	2011-04-12	26.29599952697754
1232	MA	2011-04-13	26.97599983215332
1233	MA	2011-04-14	26.886999130249023
1234	MA	2011-04-15	26.757999420166016
1235	MA	2011-04-18	26.5049991607666
1236	MA	2011-04-19	26.70599937438965
1237	MA	2011-04-20	27.00200080871582
1238	MA	2011-04-21	27.327999114990234
1239	MA	2011-04-25	27.14299964904785
1240	MA	2011-04-26	27.63599967956543
1241	MA	2011-04-27	27.535999298095703
1242	MA	2011-04-28	27.469999313354492
1243	MA	2011-04-29	27.589000701904297
1244	MA	2011-05-02	27.52899932861328
1245	MA	2011-05-03	28.238000869750977
1246	MA	2011-05-04	28.23900032043457
1247	MA	2011-05-05	27.450000762939453
1248	MA	2011-05-06	27.424999237060547
1249	MA	2011-05-09	27.87700080871582
1250	MA	2011-05-10	28.110000610351562
1251	MA	2011-05-11	27.812999725341797
1252	MA	2011-05-12	28.209999084472656
1253	MA	2011-05-13	28.0
1254	MA	2011-05-16	27.915000915527344
1255	MA	2011-05-17	28.204999923706055
1256	MA	2011-05-18	28.135000228881836
1257	MA	2011-05-19	28.4060001373291
1258	MA	2011-05-20	27.756999969482422
1259	MA	2011-05-23	27.195999145507812
1260	MA	2011-05-24	27.009000778198242
1261	MA	2011-05-25	27.447999954223633
1262	MA	2011-05-26	28.209999084472656
1263	MA	2011-05-27	28.52400016784668
1264	MA	2011-05-31	28.704999923706055
1265	MA	2011-06-01	28.06599998474121
1266	MA	2011-06-02	28.274999618530273
1267	MA	2011-06-03	27.70599937438965
1268	MA	2011-06-06	27.191999435424805
1269	MA	2011-06-07	27.420000076293945
1270	MA	2011-06-08	27.0
1271	MA	2011-06-09	27.170000076293945
1272	MA	2011-06-10	26.702999114990234
1273	MA	2011-06-13	26.742000579833984
1274	MA	2011-06-14	27.41200065612793
1275	MA	2011-06-15	27.047000885009766
1276	MA	2011-06-16	26.667999267578125
1277	MA	2011-06-17	26.608999252319336
1278	MA	2011-06-20	26.9950008392334
1279	MA	2011-06-21	27.402999877929688
1280	MA	2011-06-22	27.11400032043457
1281	MA	2011-06-23	27.312999725341797
1282	MA	2011-06-24	27.420000076293945
1283	MA	2011-06-27	27.260000228881836
1284	MA	2011-06-28	27.822999954223633
1285	MA	2011-06-29	30.969999313354492
1286	MA	2011-06-30	30.134000778198242
1287	MA	2011-07-01	31.44700050354004
1288	MA	2011-07-05	31.59600067138672
1289	MA	2011-07-06	31.290000915527344
1290	MA	2011-07-07	31.902000427246094
1291	MA	2011-07-08	31.52899932861328
1292	MA	2011-07-11	30.746000289916992
1293	MA	2011-07-12	30.391000747680664
1294	MA	2011-07-13	30.589000701904297
1295	MA	2011-07-14	30.56800079345703
1296	MA	2011-07-15	30.7549991607666
1297	MA	2011-07-18	30.7549991607666
1298	MA	2011-07-19	31.138999938964844
1299	MA	2011-07-20	30.82699966430664
1300	MA	2011-07-21	31.052000045776367
1301	MA	2011-07-22	31.413999557495117
1302	MA	2011-07-25	31.635000228881836
1303	MA	2011-07-26	31.275999069213867
1304	MA	2011-07-27	30.30900001525879
1305	MA	2011-07-28	30.690000534057617
1306	MA	2011-07-29	30.325000762939453
1307	MA	2011-08-01	30.41200065612793
1308	MA	2011-08-02	29.849000930786133
1309	MA	2011-08-03	33.84700012207031
1310	MA	2011-08-04	32.2599983215332
1311	MA	2011-08-05	32.65399932861328
1312	MA	2011-08-08	29.195999145507812
1313	MA	2011-08-09	32.28099822998047
1314	MA	2011-08-10	30.371000289916992
1315	MA	2011-08-11	32.73899841308594
1316	MA	2011-08-12	32.80699920654297
1317	MA	2011-08-15	33.5
1318	MA	2011-08-16	33.5
1319	MA	2011-08-17	32.62200164794922
1320	MA	2011-08-18	30.490999221801758
1321	MA	2011-08-19	30.016000747680664
1322	MA	2011-08-22	30.600000381469727
1323	MA	2011-08-23	32.23899841308594
1324	MA	2011-08-24	32.52000045776367
1325	MA	2011-08-25	32.2859992980957
1326	MA	2011-08-26	32.53300094604492
1327	MA	2011-08-29	32.73699951171875
1328	MA	2011-08-30	32.972999572753906
1329	MA	2011-08-31	32.97100067138672
1330	MA	2011-09-01	33.00600051879883
1331	MA	2011-09-02	32.06800079345703
1332	MA	2011-09-06	32.29999923706055
1333	MA	2011-09-07	33.90999984741211
1334	MA	2011-09-08	33.79100036621094
1335	MA	2011-09-09	32.20199966430664
1336	MA	2011-09-12	32.20399856567383
1337	MA	2011-09-13	32.88600158691406
1338	MA	2011-09-14	33.722999572753906
1339	MA	2011-09-15	34.79399871826172
1340	MA	2011-09-16	34.69499969482422
1341	MA	2011-09-19	34.79800033569336
1342	MA	2011-09-20	35.37799835205078
1343	MA	2011-09-21	34.09700012207031
1344	MA	2011-09-22	33.09600067138672
1345	MA	2011-09-23	33.702999114990234
1346	MA	2011-09-26	33.439998626708984
1347	MA	2011-09-27	33.81100082397461
1348	MA	2011-09-28	32.981998443603516
1349	MA	2011-09-29	32.83700180053711
1350	MA	2011-09-30	31.715999603271484
1351	MA	2011-10-03	31.08799934387207
1352	MA	2011-10-04	30.766000747680664
1353	MA	2011-10-05	31.33300018310547
1354	MA	2011-10-06	31.625999450683594
1355	MA	2011-10-07	31.145999908447266
1356	MA	2011-10-10	32.58100128173828
1357	MA	2011-10-11	32.95100021362305
1358	MA	2011-10-12	32.79899978637695
1359	MA	2011-10-13	33.5989990234375
1360	MA	2011-10-14	34.15800094604492
1361	MA	2011-10-17	33.512001037597656
1362	MA	2011-10-18	33.98899841308594
1363	MA	2011-10-19	32.37699890136719
1364	MA	2011-10-20	32.56800079345703
1365	MA	2011-10-21	33.34000015258789
1366	MA	2011-10-24	34.069000244140625
1367	MA	2011-10-25	32.750999450683594
1368	MA	2011-10-26	32.90599822998047
1369	MA	2011-10-27	34.915000915527344
1370	MA	2011-10-28	35.45800018310547
1371	MA	2011-10-31	34.7239990234375
1372	MA	2011-11-01	33.43000030517578
1373	MA	2011-11-02	35.76599884033203
1374	MA	2011-11-03	36.659000396728516
1375	MA	2011-11-04	36.00899887084961
1376	MA	2011-11-07	36.590999603271484
1377	MA	2011-11-08	36.80699920654297
1378	MA	2011-11-09	35.74399948120117
1379	MA	2011-11-10	36.01100158691406
1380	MA	2011-11-11	37.01499938964844
1381	MA	2011-11-14	36.72700119018555
1382	MA	2011-11-15	37.132999420166016
1383	MA	2011-11-16	36.099998474121094
1384	MA	2011-11-17	35.93899917602539
1385	MA	2011-11-18	36.04199981689453
1386	MA	2011-11-21	35.18000030517578
1387	MA	2011-11-22	35.45500183105469
1388	MA	2011-11-23	34.70500183105469
1389	MA	2011-11-25	34.619998931884766
1390	MA	2011-11-28	35.92499923706055
1391	MA	2011-11-29	35.768001556396484
1392	MA	2011-11-30	37.45500183105469
1393	MA	2011-12-01	38.09600067138672
1394	MA	2011-12-02	37.8380012512207
1395	MA	2011-12-05	37.284000396728516
1396	MA	2011-12-06	37.130001068115234
1397	MA	2011-12-07	37.435001373291016
1398	MA	2011-12-08	36.930999755859375
1399	MA	2011-12-09	37.742000579833984
1400	MA	2011-12-12	37.12799835205078
1401	MA	2011-12-13	36.89400100708008
1402	MA	2011-12-14	36.11199951171875
1403	MA	2011-12-15	35.92100143432617
1404	MA	2011-12-16	36.215999603271484
1405	MA	2011-12-19	35.874000549316406
1406	MA	2011-12-20	37.39099884033203
1407	MA	2011-12-21	37.417999267578125
1408	MA	2011-12-22	37.125
1409	MA	2011-12-23	37.814998626708984
1410	MA	2011-12-27	37.474998474121094
1411	MA	2011-12-28	37.37799835205078
1412	MA	2011-12-29	37.82699966430664
1413	MA	2011-12-30	37.28200149536133
1414	MA	2012-01-03	36.83700180053711
1415	MA	2012-01-04	35.625
1416	MA	2012-01-05	35.24100112915039
1417	MA	2012-01-06	34.29199981689453
1418	MA	2012-01-09	34.582000732421875
1419	MA	2012-01-10	34.882999420166016
1420	MA	2012-01-11	34.14699935913086
1421	MA	2012-01-12	34.33000183105469
1422	MA	2012-01-13	33.90800094604492
1423	MA	2012-01-17	34.59700012207031
1424	MA	2012-01-18	35.237998962402344
1425	MA	2012-01-19	35.290000915527344
1426	MA	2012-01-20	34.066001892089844
1427	MA	2012-01-23	33.90599822998047
1428	MA	2012-01-24	34.268001556396484
1429	MA	2012-01-25	34.87699890136719
1430	MA	2012-01-26	34.78300094604492
1431	MA	2012-01-27	34.87900161743164
1432	MA	2012-01-30	35.196998596191406
1433	MA	2012-01-31	35.55699920654297
1434	MA	2012-02-01	35.762001037597656
1435	MA	2012-02-02	38.15700149536133
1436	MA	2012-02-03	39.03200149536133
1437	MA	2012-02-06	39.13100051879883
1438	MA	2012-02-07	39.29100036621094
1439	MA	2012-02-08	39.49100112915039
1440	MA	2012-02-09	39.63999938964844
1441	MA	2012-02-10	39.61399841308594
1442	MA	2012-02-13	39.665000915527344
1443	MA	2012-02-14	39.55500030517578
1444	MA	2012-02-15	39.29600143432617
1445	MA	2012-02-16	39.314998626708984
1446	MA	2012-02-17	39.599998474121094
1447	MA	2012-02-21	39.95500183105469
1448	MA	2012-02-22	40.68299865722656
1449	MA	2012-02-23	40.61000061035156
1450	MA	2012-02-24	41.56100082397461
1451	MA	2012-02-27	42.13999938964844
1452	MA	2012-02-28	42.39699935913086
1453	MA	2012-02-29	42.0
1454	MA	2012-03-01	42.042999267578125
1455	MA	2012-03-02	41.27799987792969
1456	MA	2012-03-05	41.762001037597656
1457	MA	2012-03-06	40.83399963378906
1458	MA	2012-03-07	41.17399978637695
1459	MA	2012-03-08	41.72600173950195
1460	MA	2012-03-09	41.95199966430664
1461	MA	2012-03-12	41.986000061035156
1462	MA	2012-03-13	42.321998596191406
1463	MA	2012-03-14	42.141998291015625
1464	MA	2012-03-15	41.95500183105469
1465	MA	2012-03-16	42.016998291015625
1466	MA	2012-03-19	42.50899887084961
1467	MA	2012-03-20	41.89799880981445
1468	MA	2012-03-21	41.79399871826172
1469	MA	2012-03-22	41.683998107910156
1470	MA	2012-03-23	42.4010009765625
1471	MA	2012-03-26	43.56800079345703
1472	MA	2012-03-27	43.066001892089844
1473	MA	2012-03-28	42.75199890136719
1474	MA	2012-03-29	42.821998596191406
1475	MA	2012-03-30	42.05400085449219
1476	MA	2012-04-02	43.20500183105469
1477	MA	2012-04-03	43.801998138427734
1478	MA	2012-04-04	43.09400177001953
1479	MA	2012-04-05	43.98500061035156
1480	MA	2012-04-09	43.92900085449219
1481	MA	2012-04-10	42.472999572753906
1482	MA	2012-04-11	43.00400161743164
1483	MA	2012-04-12	43.39799880981445
1484	MA	2012-04-13	44.04600143432617
1485	MA	2012-04-16	43.26599884033203
1486	MA	2012-04-17	43.84299850463867
1487	MA	2012-04-18	43.66999816894531
1488	MA	2012-04-19	43.68199920654297
1489	MA	2012-04-20	44.04399871826172
1490	MA	2012-04-23	43.0260009765625
1491	MA	2012-04-24	43.029998779296875
1492	MA	2012-04-25	44.50600051879883
1493	MA	2012-04-26	45.39799880981445
1494	MA	2012-04-27	45.757999420166016
1495	MA	2012-04-30	45.22700119018555
1496	MA	2012-05-01	45.59000015258789
1497	MA	2012-05-02	45.14500045776367
1498	MA	2012-05-03	44.24300003051758
1499	MA	2012-05-04	43.96900177001953
1500	MA	2012-05-07	43.61199951171875
1501	MA	2012-05-08	43.16400146484375
1502	MA	2012-05-09	42.28300094604492
1503	MA	2012-05-10	42.29800033569336
1504	MA	2012-05-11	42.2400016784668
1505	MA	2012-05-14	41.444000244140625
1506	MA	2012-05-15	41.446998596191406
1507	MA	2012-05-16	40.9370002746582
1508	MA	2012-05-17	39.858001708984375
1509	MA	2012-05-18	39.45600128173828
1510	MA	2012-05-21	41.05799865722656
1511	MA	2012-05-22	41.34400177001953
1512	MA	2012-05-23	41.70899963378906
1513	MA	2012-05-24	41.983001708984375
1514	MA	2012-05-25	41.395999908447266
1515	MA	2012-05-29	41.60499954223633
1516	MA	2012-05-30	41.15800094604492
1517	MA	2012-05-31	40.6510009765625
1518	MA	2012-06-01	39.178001403808594
1519	MA	2012-06-04	40.0260009765625
1520	MA	2012-06-05	40.81999969482422
1521	MA	2012-06-06	41.99800109863281
1522	MA	2012-06-07	41.57099914550781
1523	MA	2012-06-08	41.654998779296875
1524	MA	2012-06-11	41.38399887084961
1525	MA	2012-06-12	41.775001525878906
1526	MA	2012-06-13	40.974998474121094
1527	MA	2012-06-14	41.904998779296875
1528	MA	2012-06-15	42.66899871826172
1529	MA	2012-06-18	42.5620002746582
1530	MA	2012-06-19	42.75699996948242
1531	MA	2012-06-20	42.88100051879883
1532	MA	2012-06-21	42.117000579833984
1533	MA	2012-06-22	43.507999420166016
1534	MA	2012-06-25	42.85200119018555
1535	MA	2012-06-26	43.22200012207031
1536	MA	2012-06-27	43.19200134277344
1537	MA	2012-06-28	42.130001068115234
1538	MA	2012-06-29	43.01100158691406
1539	MA	2012-07-02	43.9900016784668
1540	MA	2012-07-03	44.176998138427734
1541	MA	2012-07-05	44.404998779296875
1542	MA	2012-07-06	44.16299819946289
1543	MA	2012-07-09	43.12699890136719
1544	MA	2012-07-10	42.025001525878906
1545	MA	2012-07-11	41.98899841308594
1546	MA	2012-07-12	42.42499923706055
1547	MA	2012-07-13	42.959999084472656
1548	MA	2012-07-16	43.68899917602539
1549	MA	2012-07-17	43.56800079345703
1550	MA	2012-07-18	43.68199920654297
1551	MA	2012-07-19	42.79399871826172
1552	MA	2012-07-20	42.314998626708984
1553	MA	2012-07-23	41.597999572753906
1554	MA	2012-07-24	40.98899841308594
1555	MA	2012-07-25	41.233001708984375
1556	MA	2012-07-26	42.37699890136719
1557	MA	2012-07-27	43.67499923706055
1558	MA	2012-07-30	44.1150016784668
1559	MA	2012-07-31	43.65700149536133
1560	MA	2012-08-01	42.720001220703125
1561	MA	2012-08-02	42.34299850463867
1562	MA	2012-08-03	42.41299819946289
1563	MA	2012-08-06	41.98500061035156
1564	MA	2012-08-07	41.63999938964844
1565	MA	2012-08-08	42.44499969482422
1566	MA	2012-08-09	42.59400177001953
1567	MA	2012-08-10	42.60300064086914
1568	MA	2012-08-13	42.5629997253418
1569	MA	2012-08-14	42.80799865722656
1570	MA	2012-08-15	42.70899963378906
1571	MA	2012-08-16	42.85200119018555
1572	MA	2012-08-17	42.680999755859375
1573	MA	2012-08-20	42.720001220703125
1574	MA	2012-08-21	42.33100128173828
1575	MA	2012-08-22	42.119998931884766
1576	MA	2012-08-23	41.83300018310547
1577	MA	2012-08-24	42.244998931884766
1578	MA	2012-08-27	42.34199905395508
1579	MA	2012-08-28	42.459999084472656
1580	MA	2012-08-29	42.582000732421875
1581	MA	2012-08-30	42.095001220703125
1582	MA	2012-08-31	42.290000915527344
1583	MA	2012-09-04	42.4379997253418
1584	MA	2012-09-05	42.209999084472656
1585	MA	2012-09-06	43.2599983215332
1586	MA	2012-09-07	43.619998931884766
1587	MA	2012-09-10	43.749000549316406
1588	MA	2012-09-11	44.2869987487793
1589	MA	2012-09-12	44.64099884033203
1590	MA	2012-09-13	45.5260009765625
1591	MA	2012-09-14	45.417999267578125
1592	MA	2012-09-17	45.349998474121094
1593	MA	2012-09-18	45.29800033569336
1594	MA	2012-09-19	45.18899917602539
1595	MA	2012-09-20	45.417999267578125
1596	MA	2012-09-21	45.95199966430664
1597	MA	2012-09-24	45.52899932861328
1598	MA	2012-09-25	45.152000427246094
1599	MA	2012-09-26	44.58399963378906
1600	MA	2012-09-27	45.21699905395508
1601	MA	2012-09-28	45.14799880981445
1602	MA	2012-10-01	45.68899917602539
1603	MA	2012-10-02	45.76499938964844
1604	MA	2012-10-03	47.375999450683594
1605	MA	2012-10-04	47.487998962402344
1606	MA	2012-10-05	47.527000427246094
1607	MA	2012-10-08	47.19300079345703
1608	MA	2012-10-09	46.487998962402344
1609	MA	2012-10-10	46.20899963378906
1610	MA	2012-10-11	47.25699996948242
1611	MA	2012-10-12	47.33599853515625
1612	MA	2012-10-15	47.582000732421875
1613	MA	2012-10-16	47.9010009765625
1614	MA	2012-10-17	48.29999923706055
1615	MA	2012-10-18	47.58300018310547
1616	MA	2012-10-19	47.00600051879883
1617	MA	2012-10-22	46.69300079345703
1618	MA	2012-10-23	45.986000061035156
1619	MA	2012-10-24	45.45399856567383
1620	MA	2012-10-25	44.93600082397461
1621	MA	2012-10-26	45.29800033569336
1622	MA	2012-10-31	46.09299850463867
1623	MA	2012-11-01	46.86899948120117
1624	MA	2012-11-02	46.94499969482422
1625	MA	2012-11-05	46.564998626708984
1626	MA	2012-11-06	47.178001403808594
1627	MA	2012-11-07	46.470001220703125
1628	MA	2012-11-08	46.18000030517578
1629	MA	2012-11-09	46.465999603271484
1630	MA	2012-11-12	47.0
1631	MA	2012-11-13	47.12200164794922
1632	MA	2012-11-14	46.33100128173828
1633	MA	2012-11-15	45.715999603271484
1634	MA	2012-11-16	46.45899963378906
1635	MA	2012-11-19	47.86800003051758
1636	MA	2012-11-20	47.75699996948242
1637	MA	2012-11-21	47.94300079345703
1638	MA	2012-11-23	48.124000549316406
1639	MA	2012-11-26	48.00299835205078
1640	MA	2012-11-27	47.8489990234375
1641	MA	2012-11-28	48.1510009765625
1642	MA	2012-11-29	48.62099838256836
1643	MA	2012-11-30	48.86800003051758
1644	MA	2012-12-03	48.665000915527344
1645	MA	2012-12-04	48.34199905395508
1646	MA	2012-12-05	47.79999923706055
1647	MA	2012-12-06	48.0880012512207
1648	MA	2012-12-07	47.60900115966797
1649	MA	2012-12-10	47.959999084472656
1650	MA	2012-12-11	48.152000427246094
1651	MA	2012-12-12	48.34400177001953
1652	MA	2012-12-13	48.44300079345703
1653	MA	2012-12-14	48.22999954223633
1654	MA	2012-12-17	48.93199920654297
1655	MA	2012-12-18	49.28799819946289
1656	MA	2012-12-19	48.93899917602539
1657	MA	2012-12-20	49.85300064086914
1658	MA	2012-12-21	49.356998443603516
1659	MA	2012-12-24	49.50199890136719
1660	MA	2012-12-26	48.619998931884766
1661	MA	2012-12-27	48.7869987487793
1662	MA	2012-12-28	48.30799865722656
1663	MA	2012-12-31	49.12799835205078
1664	MA	2013-01-02	51.027000427246094
1665	MA	2013-01-03	51.099998474121094
1666	MA	2013-01-04	51.097999572753906
1667	MA	2013-01-07	51.952999114990234
1668	MA	2013-01-08	51.78200149536133
1669	MA	2013-01-09	53.23899841308594
1670	MA	2013-01-10	52.76499938964844
1671	MA	2013-01-11	52.86800003051758
1672	MA	2013-01-14	52.35100173950195
1673	MA	2013-01-15	52.279998779296875
1674	MA	2013-01-16	52.12900161743164
1675	MA	2013-01-17	52.334999084472656
1676	MA	2013-01-18	52.099998474121094
1677	MA	2013-01-22	51.97600173950195
1678	MA	2013-01-23	51.75600051879883
1679	MA	2013-01-24	52.22600173950195
1680	MA	2013-01-25	51.94200134277344
1681	MA	2013-01-28	51.4119987487793
1682	MA	2013-01-29	51.847999572753906
1683	MA	2013-01-30	51.599998474121094
1684	MA	2013-01-31	51.84000015258789
1685	MA	2013-02-01	51.87099838256836
1686	MA	2013-02-04	51.422000885009766
1687	MA	2013-02-05	52.069000244140625
1688	MA	2013-02-06	52.35499954223633
1689	MA	2013-02-07	51.95500183105469
1690	MA	2013-02-08	52.446998596191406
1691	MA	2013-02-11	52.084999084472656
1692	MA	2013-02-12	51.9640007019043
1693	MA	2013-02-13	51.92100143432617
1694	MA	2013-02-14	52.215999603271484
1695	MA	2013-02-15	52.3129997253418
1696	MA	2013-02-19	52.2859992980957
1697	MA	2013-02-20	51.29100036621094
1698	MA	2013-02-21	51.95899963378906
1699	MA	2013-02-22	52.382999420166016
1700	MA	2013-02-25	51.09000015258789
1701	MA	2013-02-26	50.970001220703125
1702	MA	2013-02-27	51.51900100708008
1703	MA	2013-02-28	51.78200149536133
1704	MA	2013-03-01	51.83000183105469
1705	MA	2013-03-04	52.14099884033203
1706	MA	2013-03-05	52.709999084472656
1707	MA	2013-03-06	52.757999420166016
1708	MA	2013-03-07	52.66699981689453
1709	MA	2013-03-08	52.92300033569336
1710	MA	2013-03-11	53.0890007019043
1711	MA	2013-03-12	52.316001892089844
1712	MA	2013-03-13	52.74800109863281
1713	MA	2013-03-14	52.71799850463867
1714	MA	2013-03-15	51.9370002746582
1715	MA	2013-03-18	51.500999450683594
1716	MA	2013-03-19	51.15999984741211
1717	MA	2013-03-20	51.86199951171875
1718	MA	2013-03-21	51.4010009765625
1719	MA	2013-03-22	51.75
1720	MA	2013-03-25	51.999000549316406
1721	MA	2013-03-26	53.547000885009766
1722	MA	2013-03-27	53.803001403808594
1723	MA	2013-03-28	54.112998962402344
1724	MA	2013-04-01	53.722999572753906
1725	MA	2013-04-02	54.058998107910156
1726	MA	2013-04-03	53.32500076293945
1727	MA	2013-04-04	53.422000885009766
1728	MA	2013-04-05	53.15999984741211
1729	MA	2013-04-08	53.4370002746582
1730	MA	2013-04-09	52.763999938964844
1731	MA	2013-04-10	53.44300079345703
1732	MA	2013-04-11	54.124000549316406
1733	MA	2013-04-12	53.29899978637695
1734	MA	2013-04-15	52.17100143432617
1735	MA	2013-04-16	53.15800094604492
1736	MA	2013-04-17	52.57600021362305
1737	MA	2013-04-18	52.099998474121094
1738	MA	2013-04-19	52.19599914550781
1739	MA	2013-04-22	52.21099853515625
1740	MA	2013-04-23	53.099998474121094
1741	MA	2013-04-24	53.20199966430664
1742	MA	2013-04-25	53.513999938964844
1743	MA	2013-04-26	53.53300094604492
1744	MA	2013-04-29	53.9010009765625
1745	MA	2013-04-30	55.292999267578125
1746	MA	2013-05-01	53.981998443603516
1747	MA	2013-05-02	54.553001403808594
1748	MA	2013-05-03	55.35499954223633
1749	MA	2013-05-06	54.77299880981445
1750	MA	2013-05-07	55.125999450683594
1751	MA	2013-05-08	55.37200164794922
1752	MA	2013-05-09	55.1879997253418
1753	MA	2013-05-10	55.51300048828125
1754	MA	2013-05-13	55.58399963378906
1755	MA	2013-05-14	56.96799850463867
1756	MA	2013-05-15	57.43600082397461
1757	MA	2013-05-16	57.013999938964844
1758	MA	2013-05-17	58.47800064086914
1759	MA	2013-05-20	58.33399963378906
1760	MA	2013-05-21	58.48500061035156
1761	MA	2013-05-22	57.67100143432617
1762	MA	2013-05-23	56.972999572753906
1763	MA	2013-05-24	57.145999908447266
1764	MA	2013-05-28	57.57400131225586
1765	MA	2013-05-29	57.30099868774414
1766	MA	2013-05-30	57.61600112915039
1767	MA	2013-05-31	57.025001525878906
1768	MA	2013-06-03	57.590999603271484
1769	MA	2013-06-04	56.821998596191406
1770	MA	2013-06-05	55.957000732421875
1771	MA	2013-06-06	56.494998931884766
1772	MA	2013-06-07	56.625
1773	MA	2013-06-10	56.577999114990234
1774	MA	2013-06-11	56.04399871826172
1775	MA	2013-06-12	55.79800033569336
1776	MA	2013-06-13	57.37200164794922
1777	MA	2013-06-14	57.11600112915039
1778	MA	2013-06-17	57.819000244140625
1779	MA	2013-06-18	58.441001892089844
1780	MA	2013-06-19	58.637001037597656
1781	MA	2013-06-20	57.27199935913086
1782	MA	2013-06-21	57.32899856567383
1783	MA	2013-06-24	56.2599983215332
1784	MA	2013-06-25	56.45800018310547
1785	MA	2013-06-26	57.0
1786	MA	2013-06-27	57.06800079345703
1787	MA	2013-06-28	57.45000076293945
1788	MA	2013-07-01	58.32099914550781
1789	MA	2013-07-02	58.305999755859375
1790	MA	2013-07-03	58.61800003051758
1791	MA	2013-07-05	59.50299835205078
1792	MA	2013-07-08	58.92900085449219
1793	MA	2013-07-09	59.35900115966797
1794	MA	2013-07-10	59.090999603271484
1795	MA	2013-07-11	60.10200119018555
1796	MA	2013-07-12	59.88600158691406
1797	MA	2013-07-15	59.58700180053711
1798	MA	2013-07-16	58.979000091552734
1799	MA	2013-07-17	59.334999084472656
1800	MA	2013-07-18	59.69200134277344
1801	MA	2013-07-19	59.33300018310547
1802	MA	2013-07-22	60.2599983215332
1803	MA	2013-07-23	59.79999923706055
1804	MA	2013-07-24	59.0989990234375
1805	MA	2013-07-25	59.89799880981445
1806	MA	2013-07-26	59.814998626708984
1807	MA	2013-07-29	59.70199966430664
1808	MA	2013-07-30	60.141998291015625
1809	MA	2013-07-31	61.06100082397461
1810	MA	2013-08-01	64.63800048828125
1811	MA	2013-08-02	64.55699920654297
1812	MA	2013-08-05	64.24500274658203
1813	MA	2013-08-06	65.4000015258789
1814	MA	2013-08-07	64.63200378417969
1815	MA	2013-08-08	64.58399963378906
1816	MA	2013-08-09	63.79600143432617
1817	MA	2013-08-12	63.071998596191406
1818	MA	2013-08-13	63.33300018310547
1819	MA	2013-08-14	62.99800109863281
1820	MA	2013-08-15	61.874000549316406
1821	MA	2013-08-16	61.82099914550781
1822	MA	2013-08-19	61.98899841308594
1823	MA	2013-08-20	62.24100112915039
1824	MA	2013-08-21	61.930999755859375
1825	MA	2013-08-22	62.108001708984375
1826	MA	2013-08-23	62.611000061035156
1827	MA	2013-08-26	61.518001556396484
1828	MA	2013-08-27	60.79199981689453
1829	MA	2013-08-28	61.06100082397461
1830	MA	2013-08-29	61.25699996948242
1831	MA	2013-08-30	60.608001708984375
1832	MA	2013-09-03	62.345001220703125
1833	MA	2013-09-04	62.34000015258789
1834	MA	2013-09-05	62.900001525878906
1835	MA	2013-09-06	63.6619987487793
1836	MA	2013-09-09	64.04000091552734
1837	MA	2013-09-10	65.1500015258789
1838	MA	2013-09-11	65.84600067138672
1839	MA	2013-09-12	66.75199890136719
1840	MA	2013-09-13	66.64099884033203
1841	MA	2013-09-16	67.0999984741211
1842	MA	2013-09-17	67.91699981689453
1843	MA	2013-09-18	68.76399993896484
1844	MA	2013-09-19	68.63700103759766
1845	MA	2013-09-20	68.5739974975586
1846	MA	2013-09-23	68.29900360107422
1847	MA	2013-09-24	68.53700256347656
1848	MA	2013-09-25	67.19400024414062
1849	MA	2013-09-26	67.75800323486328
1850	MA	2013-09-27	68.18499755859375
1851	MA	2013-09-30	67.27799987792969
1852	MA	2013-10-01	67.77899932861328
1853	MA	2013-10-02	67.63099670410156
1854	MA	2013-10-03	66.90599822998047
1855	MA	2013-10-04	67.33300018310547
1856	MA	2013-10-07	66.60700225830078
1857	MA	2013-10-08	65.38700103759766
1858	MA	2013-10-09	65.7229995727539
1859	MA	2013-10-10	67.85900115966797
1860	MA	2013-10-11	68.41799926757812
1861	MA	2013-10-14	68.91000366210938
1862	MA	2013-10-15	68.63899993896484
1863	MA	2013-10-16	69.55000305175781
1864	MA	2013-10-17	70.46399688720703
1865	MA	2013-10-18	71.51899719238281
1866	MA	2013-10-21	71.78399658203125
1867	MA	2013-10-22	71.86799621582031
1868	MA	2013-10-23	71.09700012207031
1869	MA	2013-10-24	72.46900177001953
1870	MA	2013-10-25	72.37799835205078
1871	MA	2013-10-28	72.99400329589844
1872	MA	2013-10-29	73.24400329589844
1873	MA	2013-10-30	72.56800079345703
1874	MA	2013-10-31	71.70999908447266
1875	MA	2013-11-01	73.74800109863281
1876	MA	2013-11-04	72.83999633789062
1877	MA	2013-11-05	73.63800048828125
1878	MA	2013-11-06	73.38700103759766
1879	MA	2013-11-07	72.13200378417969
1880	MA	2013-11-08	73.4469985961914
1881	MA	2013-11-11	74.11599731445312
1882	MA	2013-11-12	73.76799774169922
1883	MA	2013-11-13	73.5479965209961
1884	MA	2013-11-14	74.35299682617188
1885	MA	2013-11-15	75.22599792480469
1886	MA	2013-11-18	75.45500183105469
1887	MA	2013-11-19	74.69499969482422
1888	MA	2013-11-20	74.59300231933594
1889	MA	2013-11-21	74.69999694824219
1890	MA	2013-11-22	75.44499969482422
1891	MA	2013-11-25	75.64900207519531
1892	MA	2013-11-26	75.7040023803711
1893	MA	2013-11-27	76.04000091552734
1894	MA	2013-11-29	76.08100128173828
1895	MA	2013-12-02	75.61199951171875
1896	MA	2013-12-03	75.41000366210938
1897	MA	2013-12-04	74.81700134277344
1898	MA	2013-12-05	75.1500015258789
1899	MA	2013-12-06	75.84700012207031
1900	MA	2013-12-09	75.88600158691406
1901	MA	2013-12-10	76.36100006103516
1902	MA	2013-12-11	79.05699920654297
1903	MA	2013-12-12	78.25399780273438
1904	MA	2013-12-13	78.7969970703125
1905	MA	2013-12-16	79.67500305175781
1906	MA	2013-12-17	79.79499816894531
1907	MA	2013-12-18	80.20600128173828
1908	MA	2013-12-19	80.53800201416016
1909	MA	2013-12-20	81.70500183105469
1910	MA	2013-12-23	81.51000213623047
1911	MA	2013-12-24	81.31999969482422
1912	MA	2013-12-26	82.19000244140625
1913	MA	2013-12-27	82.78700256347656
1914	MA	2013-12-30	83.33000183105469
1915	MA	2013-12-31	83.5459976196289
1916	MA	2014-01-02	83.41400146484375
1917	MA	2014-01-03	83.08100128173828
1918	MA	2014-01-06	82.66899871826172
1919	MA	2014-01-07	83.70899963378906
1920	MA	2014-01-08	83.68399810791016
1921	MA	2014-01-09	84.36000061035156
1922	MA	2014-01-10	83.47599792480469
1923	MA	2014-01-13	81.0
1924	MA	2014-01-14	82.1709976196289
1925	MA	2014-01-15	82.33699798583984
1926	MA	2014-01-16	82.55000305175781
1927	MA	2014-01-17	81.84200286865234
1928	MA	2014-01-21	81.8479995727539
1929	MA	2014-01-22	83.30000305175781
1930	MA	2014-01-23	82.36000061035156
1931	MA	2014-01-24	78.51000213623047
1932	MA	2014-01-27	76.05000305175781
1933	MA	2014-01-28	78.83000183105469
1934	MA	2014-01-29	77.69999694824219
1935	MA	2014-01-30	79.76000213623047
1936	MA	2014-01-31	75.68000030517578
1937	MA	2014-02-03	73.91000366210938
1938	MA	2014-02-04	73.12000274658203
1939	MA	2014-02-05	72.83999633789062
1940	MA	2014-02-06	74.9000015258789
1941	MA	2014-02-07	76.30999755859375
1942	MA	2014-02-10	76.3499984741211
1943	MA	2014-02-11	76.19000244140625
1944	MA	2014-02-12	75.97000122070312
1945	MA	2014-02-13	76.52999877929688
1946	MA	2014-02-14	77.38999938964844
1947	MA	2014-02-18	77.48999786376953
1948	MA	2014-02-19	76.6500015258789
1949	MA	2014-02-20	75.86000061035156
1950	MA	2014-02-21	75.69999694824219
1951	MA	2014-02-24	75.95999908447266
1952	MA	2014-02-25	76.73999786376953
1953	MA	2014-02-26	77.36000061035156
1954	MA	2014-02-27	77.76000213623047
1955	MA	2014-02-28	77.72000122070312
1956	MA	2014-03-03	76.7300033569336
1957	MA	2014-03-04	78.5
1958	MA	2014-03-05	78.19999694824219
1959	MA	2014-03-06	77.62999725341797
1960	MA	2014-03-07	77.94000244140625
1961	MA	2014-03-10	77.38999938964844
1962	MA	2014-03-11	77.9000015258789
1963	MA	2014-03-12	78.33999633789062
1964	MA	2014-03-13	76.62000274658203
1965	MA	2014-03-14	76.33999633789062
1966	MA	2014-03-17	77.83000183105469
1967	MA	2014-03-18	78.91999816894531
1968	MA	2014-03-19	78.30999755859375
1969	MA	2014-03-20	78.41000366210938
1970	MA	2014-03-21	75.98999786376953
1971	MA	2014-03-24	77.38999938964844
1972	MA	2014-03-25	75.27999877929688
1973	MA	2014-03-26	73.70999908447266
1974	MA	2014-03-27	73.33999633789062
1975	MA	2014-03-28	73.22000122070312
1976	MA	2014-03-31	74.69999694824219
1977	MA	2014-04-01	74.80999755859375
1978	MA	2014-04-02	74.69999694824219
1979	MA	2014-04-03	74.52999877929688
1980	MA	2014-04-04	72.18000030517578
1981	MA	2014-04-07	71.33000183105469
1982	MA	2014-04-08	71.5199966430664
1983	MA	2014-04-09	73.55999755859375
1984	MA	2014-04-10	71.16999816894531
1985	MA	2014-04-11	68.68000030517578
1986	MA	2014-04-14	71.18000030517578
1987	MA	2014-04-15	72.1500015258789
1988	MA	2014-04-16	73.93000030517578
1989	MA	2014-04-17	74.12999725341797
1990	MA	2014-04-21	74.30999755859375
1991	MA	2014-04-22	74.52999877929688
1992	MA	2014-04-23	73.36000061035156
1993	MA	2014-04-24	74.3499984741211
1994	MA	2014-04-25	70.66000366210938
1995	MA	2014-04-28	71.23999786376953
1996	MA	2014-04-29	72.02999877929688
1997	MA	2014-04-30	73.55000305175781
1998	MA	2014-05-01	74.22000122070312
1999	MA	2014-05-02	73.77999877929688
2000	MA	2014-05-05	74.81999969482422
2001	MA	2014-05-06	73.80999755859375
2002	MA	2014-05-07	73.87000274658203
2003	MA	2014-05-08	74.23999786376953
2004	MA	2014-05-09	74.37999725341797
2005	MA	2014-05-12	75.0199966430664
2006	MA	2014-05-13	74.83000183105469
2007	MA	2014-05-14	74.0999984741211
2008	MA	2014-05-15	73.08000183105469
2009	MA	2014-05-16	73.75
2010	MA	2014-05-19	73.86000061035156
2011	MA	2014-05-20	73.6500015258789
2012	MA	2014-05-21	75.62999725341797
2013	MA	2014-05-22	75.75
2014	MA	2014-05-23	76.44999694824219
2015	MA	2014-05-27	77.02999877929688
2016	MA	2014-05-28	76.93000030517578
2017	MA	2014-05-29	76.79000091552734
2018	MA	2014-05-30	76.44999694824219
2019	MA	2014-06-02	77.05000305175781
2020	MA	2014-06-03	76.3499984741211
2021	MA	2014-06-04	76.31999969482422
2022	MA	2014-06-05	76.83999633789062
2023	MA	2014-06-06	77.47000122070312
2024	MA	2014-06-09	76.86000061035156
2025	MA	2014-06-10	77.36000061035156
2026	MA	2014-06-11	76.87000274658203
2027	MA	2014-06-12	75.72000122070312
2028	MA	2014-06-13	75.94000244140625
2029	MA	2014-06-16	75.11000061035156
2030	MA	2014-06-17	74.9800033569336
2031	MA	2014-06-18	75.12000274658203
2032	MA	2014-06-19	74.2699966430664
2033	MA	2014-06-20	73.80999755859375
2034	MA	2014-06-23	74.13999938964844
2035	MA	2014-06-24	72.69999694824219
2036	MA	2014-06-25	73.04000091552734
2037	MA	2014-06-26	72.7699966430664
2038	MA	2014-06-27	73.4000015258789
2039	MA	2014-06-30	73.47000122070312
2040	MA	2014-07-01	75.52999877929688
2041	MA	2014-07-02	76.19999694824219
2042	MA	2014-07-03	76.73999786376953
2043	MA	2014-07-07	76.18000030517578
2044	MA	2014-07-08	75.69000244140625
2045	MA	2014-07-09	76.62999725341797
2046	MA	2014-07-10	75.47000122070312
2047	MA	2014-07-11	75.83000183105469
2048	MA	2014-07-14	77.33000183105469
2049	MA	2014-07-15	78.31999969482422
2050	MA	2014-07-16	78.30999755859375
2051	MA	2014-07-17	76.38999938964844
2052	MA	2014-07-18	77.5
2053	MA	2014-07-21	77.3499984741211
2054	MA	2014-07-22	78.2699966430664
2055	MA	2014-07-23	77.73999786376953
2056	MA	2014-07-24	77.56999969482422
2057	MA	2014-07-25	75.75
2058	MA	2014-07-28	76.19000244140625
2059	MA	2014-07-29	75.88999938964844
2060	MA	2014-07-30	75.91000366210938
2061	MA	2014-07-31	74.1500015258789
2062	MA	2014-08-01	74.9800033569336
2063	MA	2014-08-04	75.68000030517578
2064	MA	2014-08-05	75.19999694824219
2065	MA	2014-08-06	75.36000061035156
2066	MA	2014-08-07	74.05999755859375
2067	MA	2014-08-08	75.16999816894531
2068	MA	2014-08-11	75.62999725341797
2069	MA	2014-08-12	75.62999725341797
2070	MA	2014-08-13	76.30000305175781
2071	MA	2014-08-14	76.05000305175781
2072	MA	2014-08-15	75.20999908447266
2073	MA	2014-08-18	76.7699966430664
2074	MA	2014-08-19	76.4000015258789
2075	MA	2014-08-20	76.38999938964844
2076	MA	2014-08-21	76.98999786376953
2077	MA	2014-08-22	76.4800033569336
2078	MA	2014-08-25	76.43000030517578
2079	MA	2014-08-26	77.0
2080	MA	2014-08-27	76.63999938964844
2081	MA	2014-08-28	76.16000366210938
2082	MA	2014-08-29	75.80999755859375
2083	MA	2014-09-02	75.58000183105469
2084	MA	2014-09-03	75.94000244140625
2085	MA	2014-09-04	76.37999725341797
2086	MA	2014-09-05	76.86000061035156
2087	MA	2014-09-08	76.2300033569336
2088	MA	2014-09-09	76.06999969482422
2089	MA	2014-09-10	76.6500015258789
2090	MA	2014-09-11	75.62000274658203
2091	MA	2014-09-12	75.47000122070312
2092	MA	2014-09-15	75.23999786376953
2093	MA	2014-09-16	76.58999633789062
2094	MA	2014-09-17	76.22000122070312
2095	MA	2014-09-18	77.80000305175781
2096	MA	2014-09-19	77.27999877929688
2097	MA	2014-09-22	76.16000366210938
2098	MA	2014-09-23	75.51000213623047
2099	MA	2014-09-24	77.05000305175781
2100	MA	2014-09-25	74.72000122070312
2101	MA	2014-09-26	75.05999755859375
2102	MA	2014-09-29	74.5199966430664
2103	MA	2014-09-30	73.91999816894531
2104	MA	2014-10-01	73.31999969482422
2105	MA	2014-10-02	73.41999816894531
2106	MA	2014-10-03	74.33000183105469
2107	MA	2014-10-06	74.51000213623047
2108	MA	2014-10-07	72.94000244140625
2109	MA	2014-10-08	74.05999755859375
2110	MA	2014-10-09	71.83000183105469
2111	MA	2014-10-10	70.5
2112	MA	2014-10-13	69.77999877929688
2113	MA	2014-10-14	71.0
2114	MA	2014-10-15	71.30000305175781
2115	MA	2014-10-16	70.86000061035156
2116	MA	2014-10-17	71.55999755859375
2117	MA	2014-10-20	72.04000091552734
2118	MA	2014-10-21	74.16000366210938
2119	MA	2014-10-22	73.22000122070312
2120	MA	2014-10-23	74.08999633789062
2121	MA	2014-10-24	74.0
2122	MA	2014-10-27	74.11000061035156
2123	MA	2014-10-28	76.0
2124	MA	2014-10-29	75.98999786376953
2125	MA	2014-10-30	83.12999725341797
2126	MA	2014-10-31	83.75
2127	MA	2014-11-03	84.12999725341797
2128	MA	2014-11-04	83.98999786376953
2129	MA	2014-11-05	85.98999786376953
2130	MA	2014-11-06	85.75
2131	MA	2014-11-07	84.80000305175781
2132	MA	2014-11-10	84.8499984741211
2133	MA	2014-11-11	84.58999633789062
2134	MA	2014-11-12	84.3499984741211
2135	MA	2014-11-13	84.19999694824219
2136	MA	2014-11-14	84.05000305175781
2137	MA	2014-11-17	83.19999694824219
2138	MA	2014-11-18	83.9000015258789
2139	MA	2014-11-19	84.27999877929688
2140	MA	2014-11-20	84.5999984741211
2141	MA	2014-11-21	84.72000122070312
2142	MA	2014-11-24	84.98999786376953
2143	MA	2014-11-25	86.33999633789062
2144	MA	2014-11-26	86.55999755859375
2145	MA	2014-11-28	87.29000091552734
2146	MA	2014-12-01	87.45999908447266
2147	MA	2014-12-02	87.69000244140625
2148	MA	2014-12-03	88.31999969482422
2149	MA	2014-12-04	88.7699966430664
2150	MA	2014-12-05	89.08000183105469
2151	MA	2014-12-08	88.04000091552734
2152	MA	2014-12-09	87.83999633789062
2153	MA	2014-12-10	86.33000183105469
2154	MA	2014-12-11	87.69000244140625
2155	MA	2014-12-12	84.12999725341797
2156	MA	2014-12-15	84.61000061035156
2157	MA	2014-12-16	82.63999938964844
2158	MA	2014-12-17	84.7300033569336
2159	MA	2014-12-18	86.91999816894531
2160	MA	2014-12-19	86.44000244140625
2161	MA	2014-12-22	86.83000183105469
2162	MA	2014-12-23	87.62999725341797
2163	MA	2014-12-24	87.7699966430664
2164	MA	2014-12-26	87.7699966430664
2165	MA	2014-12-29	87.68000030517578
2166	MA	2014-12-30	86.97000122070312
2167	MA	2014-12-31	86.16000366210938
2168	MA	2015-01-02	85.68000030517578
2169	MA	2015-01-05	83.2699966430664
2170	MA	2015-01-06	83.08999633789062
2171	MA	2015-01-07	84.22000122070312
2172	MA	2015-01-08	85.52999877929688
2173	MA	2015-01-09	84.44000244140625
2174	MA	2015-01-12	83.36000061035156
2175	MA	2015-01-13	83.55000305175781
2176	MA	2015-01-14	83.45999908447266
2177	MA	2015-01-15	82.25
2178	MA	2015-01-16	83.80000305175781
2179	MA	2015-01-20	84.26000213623047
2180	MA	2015-01-21	83.72000122070312
2181	MA	2015-01-22	84.37999725341797
2182	MA	2015-01-23	84.38999938964844
2183	MA	2015-01-26	83.5999984741211
2184	MA	2015-01-27	81.7699966430664
2185	MA	2015-01-28	80.73999786376953
2186	MA	2015-01-29	81.37999725341797
2187	MA	2015-01-30	82.02999877929688
2188	MA	2015-02-02	82.9800033569336
2189	MA	2015-02-03	83.80999755859375
2190	MA	2015-02-04	84.18000030517578
2191	MA	2015-02-05	85.81999969482422
2192	MA	2015-02-06	84.16000366210938
2193	MA	2015-02-09	84.58999633789062
2194	MA	2015-02-10	84.2300033569336
2195	MA	2015-02-11	84.45999908447266
2196	MA	2015-02-12	87.5199966430664
2197	MA	2015-02-13	87.13999938964844
2198	MA	2015-02-17	87.5199966430664
2199	MA	2015-02-18	87.7300033569336
2200	MA	2015-02-19	89.19999694824219
2201	MA	2015-02-20	90.79000091552734
2202	MA	2015-02-23	91.12000274658203
2203	MA	2015-02-24	91.31999969482422
2204	MA	2015-02-25	92.66999816894531
2205	MA	2015-02-26	91.26000213623047
2206	MA	2015-02-27	90.12999725341797
2207	MA	2015-03-02	92.0199966430664
2208	MA	2015-03-03	90.97000122070312
2209	MA	2015-03-04	91.70999908447266
2210	MA	2015-03-05	92.80999755859375
2211	MA	2015-03-06	90.79000091552734
2212	MA	2015-03-09	91.12000274658203
2213	MA	2015-03-10	88.83999633789062
2214	MA	2015-03-11	86.97000122070312
2215	MA	2015-03-12	89.25
2216	MA	2015-03-13	87.75
2217	MA	2015-03-16	88.70999908447266
2218	MA	2015-03-17	87.97000122070312
2219	MA	2015-03-18	88.87999725341797
2220	MA	2015-03-19	89.0199966430664
2221	MA	2015-03-20	89.81999969482422
2222	MA	2015-03-23	89.33000183105469
2223	MA	2015-03-24	89.48999786376953
2224	MA	2015-03-25	87.37000274658203
2225	MA	2015-03-26	87.93000030517578
2226	MA	2015-03-27	87.25
2227	MA	2015-03-30	87.66999816894531
2228	MA	2015-03-31	86.38999938964844
2229	MA	2015-04-01	86.73999786376953
2230	MA	2015-04-02	87.02999877929688
2231	MA	2015-04-06	87.33999633789062
2232	MA	2015-04-07	87.91999816894531
2233	MA	2015-04-08	89.31999969482422
2234	MA	2015-04-09	89.05999755859375
2235	MA	2015-04-10	88.56999969482422
2236	MA	2015-04-13	88.25
2237	MA	2015-04-14	89.12000274658203
2238	MA	2015-04-15	89.25
2239	MA	2015-04-16	88.72000122070312
2240	MA	2015-04-17	86.93000030517578
2241	MA	2015-04-20	87.33000183105469
2242	MA	2015-04-21	87.7699966430664
2243	MA	2015-04-22	91.19999694824219
2244	MA	2015-04-23	90.87999725341797
2245	MA	2015-04-24	90.72000122070312
2246	MA	2015-04-27	89.75
2247	MA	2015-04-28	90.2300033569336
2248	MA	2015-04-29	90.25
2249	MA	2015-04-30	90.20999908447266
2250	MA	2015-05-01	91.25
2251	MA	2015-05-04	91.18000030517578
2252	MA	2015-05-05	90.77999877929688
2253	MA	2015-05-06	90.56999969482422
2254	MA	2015-05-07	92.05000305175781
2255	MA	2015-05-08	93.51000213623047
2256	MA	2015-05-11	92.5199966430664
2257	MA	2015-05-12	92.38999938964844
2258	MA	2015-05-13	92.5199966430664
2259	MA	2015-05-14	93.83999633789062
2260	MA	2015-05-15	93.22000122070312
2261	MA	2015-05-18	93.08000183105469
2262	MA	2015-05-19	93.80000305175781
2263	MA	2015-05-20	93.23999786376953
2264	MA	2015-05-21	92.9000015258789
2265	MA	2015-05-22	92.69000244140625
2266	MA	2015-05-26	91.88999938964844
2267	MA	2015-05-27	92.58999633789062
2268	MA	2015-05-28	92.81999969482422
2269	MA	2015-05-29	92.26000213623047
2270	MA	2015-06-01	92.55999755859375
2271	MA	2015-06-02	93.16999816894531
2272	MA	2015-06-03	93.5
2273	MA	2015-06-04	92.56999969482422
2274	MA	2015-06-05	92.62000274658203
2275	MA	2015-06-08	91.9000015258789
2276	MA	2015-06-09	92.08999633789062
2277	MA	2015-06-10	94.16999816894531
2278	MA	2015-06-11	94.5
2279	MA	2015-06-12	93.7699966430664
2280	MA	2015-06-15	93.30000305175781
2281	MA	2015-06-16	94.1500015258789
2282	MA	2015-06-17	94.44999694824219
2283	MA	2015-06-18	96.05000305175781
2284	MA	2015-06-19	94.80999755859375
2285	MA	2015-06-22	95.41999816894531
2286	MA	2015-06-23	95.69999694824219
2287	MA	2015-06-24	95.51000213623047
2288	MA	2015-06-25	94.45999908447266
2289	MA	2015-06-26	94.51000213623047
2290	MA	2015-06-29	92.5199966430664
2291	MA	2015-06-30	93.4800033569336
2292	MA	2015-07-01	94.5
2293	MA	2015-07-02	94.23999786376953
2294	MA	2015-07-06	94.5199966430664
2295	MA	2015-07-07	93.88999938964844
2296	MA	2015-07-08	92.48999786376953
2297	MA	2015-07-09	93.04000091552734
2298	MA	2015-07-10	94.62000274658203
2299	MA	2015-07-13	95.5
2300	MA	2015-07-14	95.2699966430664
2301	MA	2015-07-15	95.25
2302	MA	2015-07-16	95.81999969482422
2303	MA	2015-07-17	96.08000183105469
2304	MA	2015-07-20	97.26000213623047
2305	MA	2015-07-21	96.70999908447266
2306	MA	2015-07-22	96.87999725341797
2307	MA	2015-07-23	95.16000366210938
2308	MA	2015-07-24	95.83000183105469
2309	MA	2015-07-27	94.38999938964844
2310	MA	2015-07-28	95.16000366210938
2311	MA	2015-07-29	96.7300033569336
2312	MA	2015-07-30	98.41000366210938
2313	MA	2015-07-31	97.4000015258789
2314	MA	2015-08-03	97.44000244140625
2315	MA	2015-08-04	97.30000305175781
2316	MA	2015-08-05	98.2699966430664
2317	MA	2015-08-06	97.16000366210938
2318	MA	2015-08-07	97.7699966430664
2319	MA	2015-08-10	98.08000183105469
2320	MA	2015-08-11	97.19999694824219
2321	MA	2015-08-12	97.04000091552734
2322	MA	2015-08-13	97.2300033569336
2323	MA	2015-08-14	97.88999938964844
2324	MA	2015-08-17	97.86000061035156
2325	MA	2015-08-18	97.5999984741211
2326	MA	2015-08-19	96.5999984741211
2327	MA	2015-08-20	94.55999755859375
2328	MA	2015-08-21	90.68000030517578
2329	MA	2015-08-24	87.83000183105469
2330	MA	2015-08-25	86.81999969482422
2331	MA	2015-08-26	91.70999908447266
2332	MA	2015-08-27	94.05000305175781
2333	MA	2015-08-28	94.08000183105469
2334	MA	2015-08-31	92.37000274658203
2335	MA	2015-09-01	89.05000305175781
2336	MA	2015-09-02	90.43000030517578
2337	MA	2015-09-03	91.6500015258789
2338	MA	2015-09-04	90.52999877929688
2339	MA	2015-09-08	92.9000015258789
2340	MA	2015-09-09	89.97000122070312
2341	MA	2015-09-10	89.68000030517578
2342	MA	2015-09-11	91.3499984741211
2343	MA	2015-09-14	90.94000244140625
2344	MA	2015-09-15	92.11000061035156
2345	MA	2015-09-16	92.7300033569336
2346	MA	2015-09-17	93.20999908447266
2347	MA	2015-09-18	92.1500015258789
2348	MA	2015-09-21	93.05000305175781
2349	MA	2015-09-22	92.06999969482422
2350	MA	2015-09-23	92.13999938964844
2351	MA	2015-09-24	91.12000274658203
2352	MA	2015-09-25	91.30000305175781
2353	MA	2015-09-28	88.3499984741211
2354	MA	2015-09-29	88.76000213623047
2355	MA	2015-09-30	90.12000274658203
2356	MA	2015-10-01	90.7300033569336
2357	MA	2015-10-02	92.06999969482422
2358	MA	2015-10-05	94.33000183105469
2359	MA	2015-10-06	93.91999816894531
2360	MA	2015-10-07	95.18000030517578
2361	MA	2015-10-08	95.87000274658203
2362	MA	2015-10-09	95.81999969482422
2363	MA	2015-10-12	96.63999938964844
2364	MA	2015-10-13	95.93000030517578
2365	MA	2015-10-14	95.02999877929688
2366	MA	2015-10-15	97.16000366210938
2367	MA	2015-10-16	97.63999938964844
2368	MA	2015-10-19	97.73999786376953
2369	MA	2015-10-20	97.66999816894531
2370	MA	2015-10-21	96.5999984741211
2371	MA	2015-10-22	98.0199966430664
2372	MA	2015-10-23	99.79000091552734
2373	MA	2015-10-26	99.62999725341797
2374	MA	2015-10-27	98.43000030517578
2375	MA	2015-10-28	100.08999633789062
2376	MA	2015-10-29	100.58999633789062
2377	MA	2015-10-30	98.98999786376953
2378	MA	2015-11-02	99.37999725341797
2379	MA	2015-11-03	100.12000274658203
2380	MA	2015-11-04	100.5199966430664
2381	MA	2015-11-05	100.69000244140625
2382	MA	2015-11-06	101.5
2383	MA	2015-11-09	100.47000122070312
2384	MA	2015-11-10	100.6500015258789
2385	MA	2015-11-11	100.87999725341797
2386	MA	2015-11-12	98.27999877929688
2387	MA	2015-11-13	96.86000061035156
2388	MA	2015-11-16	98.30000305175781
2389	MA	2015-11-17	98.06999969482422
2390	MA	2015-11-18	99.16000366210938
2391	MA	2015-11-19	98.93000030517578
2392	MA	2015-11-20	99.5
2393	MA	2015-11-23	99.37000274658203
2394	MA	2015-11-24	98.5
2395	MA	2015-11-25	98.16000366210938
2396	MA	2015-11-27	98.66999816894531
2397	MA	2015-11-30	97.91999816894531
2398	MA	2015-12-01	97.93000030517578
2399	MA	2015-12-02	97.0999984741211
2400	MA	2015-12-03	95.95999908447266
2401	MA	2015-12-04	98.69999694824219
2402	MA	2015-12-07	97.81999969482422
2403	MA	2015-12-08	98.18000030517578
2404	MA	2015-12-09	97.81999969482422
2405	MA	2015-12-10	97.61000061035156
2406	MA	2015-12-11	94.83000183105469
2407	MA	2015-12-14	96.30000305175781
2408	MA	2015-12-15	98.43000030517578
2409	MA	2015-12-16	100.04000091552734
2410	MA	2015-12-17	99.33000183105469
2411	MA	2015-12-18	96.29000091552734
2412	MA	2015-12-21	97.04000091552734
2413	MA	2015-12-22	97.54000091552734
2414	MA	2015-12-23	98.7300033569336
2415	MA	2015-12-24	98.58999633789062
2416	MA	2015-12-28	98.52999877929688
2417	MA	2015-12-29	99.72000122070312
2418	MA	2015-12-30	98.87000274658203
2419	MA	2015-12-31	97.36000061035156
2420	MA	2016-01-04	94.80999755859375
2421	MA	2016-01-05	94.98999786376953
2422	MA	2016-01-06	93.3499984741211
2423	MA	2016-01-07	91.63999938964844
2424	MA	2016-01-08	89.88999938964844
2425	MA	2016-01-11	90.58000183105469
2426	MA	2016-01-12	91.44000244140625
2427	MA	2016-01-13	89.19000244140625
2428	MA	2016-01-14	90.70999908447266
2429	MA	2016-01-15	88.70999908447266
2430	MA	2016-01-19	86.22000122070312
2431	MA	2016-01-20	85.12999725341797
2432	MA	2016-01-21	86.12000274658203
2433	MA	2016-01-22	88.0
2434	MA	2016-01-25	86.7699966430664
2435	MA	2016-01-26	87.0
2436	MA	2016-01-27	84.80999755859375
2437	MA	2016-01-28	83.43000030517578
2438	MA	2016-01-29	89.02999877929688
2439	MA	2016-02-01	88.62999725341797
2440	MA	2016-02-02	85.93000030517578
2441	MA	2016-02-03	86.47000122070312
2442	MA	2016-02-04	86.33000183105469
2443	MA	2016-02-05	82.76000213623047
2444	MA	2016-02-08	80.6500015258789
2445	MA	2016-02-09	81.97000122070312
2446	MA	2016-02-10	83.30999755859375
2447	MA	2016-02-11	82.11000061035156
2448	MA	2016-02-12	84.88999938964844
2449	MA	2016-02-16	86.18000030517578
2450	MA	2016-02-17	87.20999908447266
2451	MA	2016-02-18	86.04000091552734
2452	MA	2016-02-19	86.79000091552734
2453	MA	2016-02-22	87.81999969482422
2454	MA	2016-02-23	86.20999908447266
2455	MA	2016-02-24	86.41999816894531
2456	MA	2016-02-25	87.41999816894531
2457	MA	2016-02-26	87.56999969482422
2458	MA	2016-02-29	86.91999816894531
2459	MA	2016-03-01	90.0999984741211
2460	MA	2016-03-02	89.88999938964844
2461	MA	2016-03-03	89.73999786376953
2462	MA	2016-03-04	90.05000305175781
2463	MA	2016-03-07	88.30000305175781
2464	MA	2016-03-08	86.8499984741211
2465	MA	2016-03-09	87.18000030517578
2466	MA	2016-03-10	86.88999938964844
2467	MA	2016-03-11	88.58000183105469
2468	MA	2016-03-14	88.87000274658203
2469	MA	2016-03-15	89.36000061035156
2470	MA	2016-03-16	90.01000213623047
2471	MA	2016-03-17	91.41000366210938
2472	MA	2016-03-18	92.30999755859375
2473	MA	2016-03-21	92.3499984741211
2474	MA	2016-03-22	91.76000213623047
2475	MA	2016-03-23	92.12999725341797
2476	MA	2016-03-24	91.91000366210938
2477	MA	2016-03-28	91.23999786376953
2478	MA	2016-03-29	92.77999877929688
2479	MA	2016-03-30	93.80999755859375
2480	MA	2016-03-31	94.5
2481	MA	2016-04-01	95.87000274658203
2482	MA	2016-04-04	95.05000305175781
2483	MA	2016-04-05	94.3499984741211
2484	MA	2016-04-06	94.75
2485	MA	2016-04-07	93.51000213623047
2486	MA	2016-04-08	93.79000091552734
2487	MA	2016-04-11	93.47000122070312
2488	MA	2016-04-12	93.86000061035156
2489	MA	2016-04-13	95.75
2490	MA	2016-04-14	96.16999816894531
2491	MA	2016-04-15	96.68000030517578
2492	MA	2016-04-18	97.66999816894531
2493	MA	2016-04-19	97.23999786376953
2494	MA	2016-04-20	97.9000015258789
2495	MA	2016-04-21	97.54000091552734
2496	MA	2016-04-22	97.44999694824219
2497	MA	2016-04-25	96.9800033569336
2498	MA	2016-04-26	97.2699966430664
2499	MA	2016-04-27	98.37999725341797
2500	MA	2016-04-28	97.18000030517578
2501	MA	2016-04-29	96.98999786376953
2502	MA	2016-05-02	97.7699966430664
2503	MA	2016-05-03	96.44999694824219
2504	MA	2016-05-04	96.25
2505	MA	2016-05-05	96.19000244140625
2506	MA	2016-05-06	96.68000030517578
2507	MA	2016-05-09	96.72000122070312
2508	MA	2016-05-10	97.63999938964844
2509	MA	2016-05-11	96.41000366210938
2510	MA	2016-05-12	95.8499984741211
2511	MA	2016-05-13	95.36000061035156
2512	MA	2016-05-16	96.1500015258789
2513	MA	2016-05-17	95.5999984741211
2514	MA	2016-05-18	95.62999725341797
2515	MA	2016-05-19	94.69999694824219
2516	MA	2016-05-20	95.47000122070312
2517	MA	2016-05-23	95.08000183105469
2518	MA	2016-05-24	96.4800033569336
2519	MA	2016-05-25	96.44999694824219
2520	MA	2016-05-26	96.37999725341797
2521	MA	2016-05-27	97.18000030517578
2522	MA	2016-05-31	95.9000015258789
2523	MA	2016-06-01	96.41000366210938
2524	MA	2016-06-02	96.87999725341797
2525	MA	2016-06-03	96.02999877929688
2526	MA	2016-06-06	96.63999938964844
2527	MA	2016-06-07	96.68000030517578
2528	MA	2016-06-08	97.98999786376953
2529	MA	2016-06-09	97.0199966430664
2530	MA	2016-06-10	95.20999908447266
2531	MA	2016-06-13	94.19000244140625
2532	MA	2016-06-14	94.11000061035156
2533	MA	2016-06-15	93.33999633789062
2534	MA	2016-06-16	94.08000183105469
2535	MA	2016-06-17	93.29000091552734
2536	MA	2016-06-20	94.3499984741211
2537	MA	2016-06-21	95.11000061035156
2538	MA	2016-06-22	94.05999755859375
2539	MA	2016-06-23	95.70999908447266
2540	MA	2016-06-24	91.47000122070312
2541	MA	2016-06-27	89.06999969482422
2542	MA	2016-06-28	90.41999816894531
2543	MA	2016-06-29	92.12999725341797
2544	MA	2016-06-30	88.05999755859375
2545	MA	2016-07-01	88.8499984741211
2546	MA	2016-07-05	88.23999786376953
2547	MA	2016-07-06	86.83000183105469
2548	MA	2016-07-07	87.80999755859375
2549	MA	2016-07-08	88.55999755859375
2550	MA	2016-07-11	88.75
2551	MA	2016-07-12	90.0
2552	MA	2016-07-13	90.33999633789062
2553	MA	2016-07-14	91.44999694824219
2554	MA	2016-07-15	90.93000030517578
2555	MA	2016-07-18	91.5999984741211
2556	MA	2016-07-19	92.37999725341797
2557	MA	2016-07-20	93.30000305175781
2558	MA	2016-07-21	92.45999908447266
2559	MA	2016-07-22	93.66000366210938
2560	MA	2016-07-25	93.0
2561	MA	2016-07-26	93.43000030517578
2562	MA	2016-07-27	93.75
2563	MA	2016-07-28	96.01000213623047
2564	MA	2016-07-29	95.23999786376953
2565	MA	2016-08-01	95.06999969482422
2566	MA	2016-08-02	95.25
2567	MA	2016-08-03	95.08000183105469
2568	MA	2016-08-04	95.91000366210938
2569	MA	2016-08-05	96.87999725341797
2570	MA	2016-08-08	96.77999877929688
2571	MA	2016-08-09	96.69999694824219
2572	MA	2016-08-10	96.29000091552734
2573	MA	2016-08-11	96.52999877929688
2574	MA	2016-08-12	96.12000274658203
2575	MA	2016-08-15	96.44000244140625
2576	MA	2016-08-16	95.62000274658203
2577	MA	2016-08-17	95.58999633789062
2578	MA	2016-08-18	95.2699966430664
2579	MA	2016-08-19	95.22000122070312
2580	MA	2016-08-22	95.79000091552734
2581	MA	2016-08-23	96.29000091552734
2582	MA	2016-08-24	95.52999877929688
2583	MA	2016-08-25	95.58999633789062
2584	MA	2016-08-26	96.47000122070312
2585	MA	2016-08-29	96.77999877929688
2586	MA	2016-08-30	97.08999633789062
2587	MA	2016-08-31	96.62999725341797
2588	MA	2016-09-01	97.62000274658203
2589	MA	2016-09-02	97.88999938964844
2590	MA	2016-09-06	98.79000091552734
2591	MA	2016-09-07	99.56999969482422
2592	MA	2016-09-08	99.9800033569336
2593	MA	2016-09-09	98.1500015258789
2594	MA	2016-09-12	100.11000061035156
2595	MA	2016-09-13	99.38999938964844
2596	MA	2016-09-14	98.70999908447266
2597	MA	2016-09-15	99.47000122070312
2598	MA	2016-09-16	99.36000061035156
2599	MA	2016-09-19	99.68000030517578
2600	MA	2016-09-20	100.48999786376953
2601	MA	2016-09-21	101.26000213623047
2602	MA	2016-09-22	102.12000274658203
2603	MA	2016-09-23	101.66000366210938
2604	MA	2016-09-26	101.16000366210938
2605	MA	2016-09-27	101.44999694824219
2606	MA	2016-09-28	101.51000213623047
2607	MA	2016-09-29	100.61000061035156
2608	MA	2016-09-30	101.7699966430664
2609	MA	2016-10-03	101.87999725341797
2610	MA	2016-10-04	101.22000122070312
2611	MA	2016-10-05	102.4000015258789
2612	MA	2016-10-06	102.94000244140625
2613	MA	2016-10-07	102.25
2614	MA	2016-10-10	102.6500015258789
2615	MA	2016-10-11	101.3499984741211
2616	MA	2016-10-12	101.36000061035156
2617	MA	2016-10-13	100.6500015258789
2618	MA	2016-10-14	100.87999725341797
2619	MA	2016-10-17	100.8499984741211
2620	MA	2016-10-18	101.7300033569336
2621	MA	2016-10-19	102.7300033569336
2622	MA	2016-10-20	102.55000305175781
2623	MA	2016-10-21	102.8499984741211
2624	MA	2016-10-24	103.19000244140625
2625	MA	2016-10-25	102.87999725341797
2626	MA	2016-10-26	103.22000122070312
2627	MA	2016-10-27	103.5999984741211
2628	MA	2016-10-28	106.9000015258789
2629	MA	2016-10-31	107.0199966430664
2630	MA	2016-11-01	104.95999908447266
2631	MA	2016-11-02	104.0
2632	MA	2016-11-03	103.77999877929688
2633	MA	2016-11-04	103.02999877929688
2634	MA	2016-11-07	105.95999908447266
2635	MA	2016-11-08	105.69999694824219
2636	MA	2016-11-09	106.19000244140625
2637	MA	2016-11-10	104.5
2638	MA	2016-11-11	104.62000274658203
2639	MA	2016-11-14	101.13999938964844
2640	MA	2016-11-15	102.4800033569336
2641	MA	2016-11-16	104.0
2642	MA	2016-11-17	104.44999694824219
2643	MA	2016-11-18	104.77999877929688
2644	MA	2016-11-21	105.94000244140625
2645	MA	2016-11-22	105.93000030517578
2646	MA	2016-11-23	104.55999755859375
2647	MA	2016-11-25	105.7300033569336
2648	MA	2016-11-28	103.36000061035156
2649	MA	2016-11-29	103.81999969482422
2650	MA	2016-11-30	102.19999694824219
2651	MA	2016-12-01	100.18000030517578
2652	MA	2016-12-02	101.0999984741211
2653	MA	2016-12-05	103.55000305175781
2654	MA	2016-12-06	102.0
2655	MA	2016-12-07	105.25
2656	MA	2016-12-08	104.81999969482422
2657	MA	2016-12-09	104.41000366210938
2658	MA	2016-12-12	103.27999877929688
2659	MA	2016-12-13	103.31999969482422
2660	MA	2016-12-14	103.27999877929688
2661	MA	2016-12-15	104.3499984741211
2662	MA	2016-12-16	103.43000030517578
2663	MA	2016-12-19	103.54000091552734
2664	MA	2016-12-20	104.54000091552734
2665	MA	2016-12-21	104.16999816894531
2666	MA	2016-12-22	104.30999755859375
2667	MA	2016-12-23	104.70999908447266
2668	MA	2016-12-27	104.80000305175781
2669	MA	2016-12-28	103.68000030517578
2670	MA	2016-12-29	103.7699966430664
2671	MA	2016-12-30	103.25
2672	MA	2017-01-03	105.38999938964844
2673	MA	2017-01-04	106.38999938964844
2674	MA	2017-01-05	106.98999786376953
2675	MA	2017-01-06	107.76000213623047
2676	MA	2017-01-09	107.55000305175781
2677	MA	2017-01-10	107.31999969482422
2678	MA	2017-01-11	107.80999755859375
2679	MA	2017-01-12	108.70999908447266
2680	MA	2017-01-13	108.69999694824219
2681	MA	2017-01-17	108.4000015258789
2682	MA	2017-01-18	108.66000366210938
2683	MA	2017-01-19	108.52999877929688
2684	MA	2017-01-20	109.95999908447266
2685	MA	2017-01-23	109.62999725341797
2686	MA	2017-01-24	109.91999816894531
2687	MA	2017-01-25	110.19000244140625
2688	MA	2017-01-26	109.37999725341797
2689	MA	2017-01-27	109.83999633789062
2690	MA	2017-01-30	109.30000305175781
2691	MA	2017-01-31	106.33000183105469
2692	MA	2017-02-01	105.0
2693	MA	2017-02-02	105.13999938964844
2694	MA	2017-02-03	106.58000183105469
2695	MA	2017-02-06	106.58999633789062
2696	MA	2017-02-07	106.5999984741211
2697	MA	2017-02-08	106.72000122070312
2698	MA	2017-02-09	107.30000305175781
2699	MA	2017-02-10	107.2699966430664
2700	MA	2017-02-13	108.27999877929688
2701	MA	2017-02-14	108.87999725341797
2702	MA	2017-02-15	109.66000366210938
2703	MA	2017-02-16	109.30000305175781
2704	MA	2017-02-17	109.41999816894531
2705	MA	2017-02-21	110.16000366210938
2706	MA	2017-02-22	109.44000244140625
2707	MA	2017-02-23	110.73999786376953
2708	MA	2017-02-24	111.0
2709	MA	2017-02-27	110.56999969482422
2710	MA	2017-02-28	110.45999908447266
2711	MA	2017-03-01	112.30999755859375
2712	MA	2017-03-02	111.33000183105469
2713	MA	2017-03-03	111.73999786376953
2714	MA	2017-03-06	111.36000061035156
2715	MA	2017-03-07	110.95999908447266
2716	MA	2017-03-08	110.9800033569336
2717	MA	2017-03-09	110.79000091552734
2718	MA	2017-03-10	111.20999908447266
2719	MA	2017-03-13	111.52999877929688
2720	MA	2017-03-14	110.48999786376953
2721	MA	2017-03-15	112.0199966430664
2722	MA	2017-03-16	112.66999816894531
2723	MA	2017-03-17	112.83000183105469
2724	MA	2017-03-20	112.41000366210938
2725	MA	2017-03-21	110.70999908447266
2726	MA	2017-03-22	111.44999694824219
2727	MA	2017-03-23	111.5999984741211
2728	MA	2017-03-24	111.9800033569336
2729	MA	2017-03-27	111.94000244140625
2730	MA	2017-03-28	112.47000122070312
2731	MA	2017-03-29	112.05999755859375
2732	MA	2017-03-30	112.66999816894531
2733	MA	2017-03-31	112.47000122070312
2734	MA	2017-04-03	112.23999786376953
2735	MA	2017-04-04	112.08999633789062
2736	MA	2017-04-05	112.06999969482422
2737	MA	2017-04-06	112.43000030517578
2738	MA	2017-04-07	112.23999786376953
2739	MA	2017-04-10	112.31999969482422
2740	MA	2017-04-11	112.11000061035156
2741	MA	2017-04-12	111.47000122070312
2742	MA	2017-04-13	111.22000122070312
2743	MA	2017-04-17	112.66999816894531
2744	MA	2017-04-18	112.5199966430664
2745	MA	2017-04-19	112.29000091552734
2746	MA	2017-04-20	114.58999633789062
2747	MA	2017-04-21	114.2699966430664
2748	MA	2017-04-24	115.69999694824219
2749	MA	2017-04-25	116.12999725341797
2750	MA	2017-04-26	116.16999816894531
2751	MA	2017-04-27	117.0999984741211
2752	MA	2017-04-28	116.31999969482422
2753	MA	2017-05-01	116.37000274658203
2754	MA	2017-05-02	118.12000274658203
2755	MA	2017-05-03	117.33000183105469
2756	MA	2017-05-04	117.91999816894531
2757	MA	2017-05-05	117.5
2758	MA	2017-05-08	116.61000061035156
2759	MA	2017-05-09	116.41000366210938
2760	MA	2017-05-10	116.6500015258789
2761	MA	2017-05-11	116.52999877929688
2762	MA	2017-05-12	117.12999725341797
2763	MA	2017-05-15	118.20999908447266
2764	MA	2017-05-16	118.48999786376953
2765	MA	2017-05-17	116.80000305175781
2766	MA	2017-05-18	116.23999786376953
2767	MA	2017-05-19	117.58000183105469
2768	MA	2017-05-22	119.0
2769	MA	2017-05-23	119.5999984741211
2770	MA	2017-05-24	120.69999694824219
2771	MA	2017-05-25	121.91999816894531
2772	MA	2017-05-26	121.62999725341797
2773	MA	2017-05-30	121.6500015258789
2774	MA	2017-05-31	122.87999725341797
2775	MA	2017-06-01	123.4000015258789
2776	MA	2017-06-02	125.19999694824219
2777	MA	2017-06-05	125.9000015258789
2778	MA	2017-06-06	125.23999786376953
2779	MA	2017-06-07	125.19000244140625
2780	MA	2017-06-08	124.76000213623047
2781	MA	2017-06-09	123.04000091552734
2782	MA	2017-06-12	120.76000213623047
2783	MA	2017-06-13	122.31999969482422
2784	MA	2017-06-14	122.5
2785	MA	2017-06-15	121.41999816894531
2786	MA	2017-06-16	121.95999908447266
2787	MA	2017-06-19	123.08999633789062
2788	MA	2017-06-20	122.93000030517578
2789	MA	2017-06-21	123.0999984741211
2790	MA	2017-06-22	123.30000305175781
2791	MA	2017-06-23	124.01000213623047
2792	MA	2017-06-26	123.5199966430664
2793	MA	2017-06-27	122.73999786376953
2794	MA	2017-06-28	124.80999755859375
2795	MA	2017-06-29	121.51000213623047
2796	MA	2017-06-30	121.44999694824219
2797	MA	2017-07-03	120.77999877929688
2798	MA	2017-07-05	121.9800033569336
2799	MA	2017-07-06	120.80000305175781
2800	MA	2017-07-07	122.19999694824219
2801	MA	2017-07-10	122.7300033569336
2802	MA	2017-07-11	124.2300033569336
2803	MA	2017-07-12	125.27999877929688
2804	MA	2017-07-13	125.47000122070312
2805	MA	2017-07-14	127.01000213623047
2806	MA	2017-07-17	127.43000030517578
2807	MA	2017-07-18	127.7300033569336
2808	MA	2017-07-19	128.0399932861328
2809	MA	2017-07-20	128.47000122070312
2810	MA	2017-07-21	129.27000427246094
2811	MA	2017-07-24	129.52000427246094
2812	MA	2017-07-25	129.97999572753906
2813	MA	2017-07-26	130.99000549316406
2814	MA	2017-07-27	128.92999267578125
2815	MA	2017-07-28	127.91000366210938
2816	MA	2017-07-31	127.80000305175781
2817	MA	2017-08-01	129.49000549316406
2818	MA	2017-08-02	130.61000061035156
2819	MA	2017-08-03	129.88999938964844
2820	MA	2017-08-04	129.82000732421875
2821	MA	2017-08-07	130.3800048828125
2822	MA	2017-08-08	129.83999633789062
2823	MA	2017-08-09	129.72000122070312
2824	MA	2017-08-10	127.66999816894531
2825	MA	2017-08-11	128.5500030517578
2826	MA	2017-08-14	131.08999633789062
2827	MA	2017-08-15	131.5800018310547
2828	MA	2017-08-16	132.3699951171875
2829	MA	2017-08-17	130.8800048828125
2830	MA	2017-08-18	131.13999938964844
2831	MA	2017-08-21	131.94000244140625
2832	MA	2017-08-22	133.8000030517578
2833	MA	2017-08-23	133.07000732421875
2834	MA	2017-08-24	132.9600067138672
2835	MA	2017-08-25	132.75
2836	MA	2017-08-28	133.85000610351562
2837	MA	2017-08-29	133.83999633789062
2838	MA	2017-08-30	133.8000030517578
2839	MA	2017-08-31	133.3000030517578
2840	MA	2017-09-01	133.24000549316406
2841	MA	2017-09-05	132.66000366210938
2842	MA	2017-09-06	132.88999938964844
2843	MA	2017-09-07	136.52999877929688
2844	MA	2017-09-08	137.22000122070312
2845	MA	2017-09-11	141.99000549316406
2846	MA	2017-09-12	142.4199981689453
2847	MA	2017-09-13	140.10000610351562
2848	MA	2017-09-14	141.47000122070312
2849	MA	2017-09-15	141.5800018310547
2850	MA	2017-09-18	141.39999389648438
2851	MA	2017-09-19	142.49000549316406
2852	MA	2017-09-20	142.24000549316406
2853	MA	2017-09-21	141.72000122070312
2854	MA	2017-09-22	141.88999938964844
2855	MA	2017-09-25	138.57000732421875
2856	MA	2017-09-26	138.3699951171875
2857	MA	2017-09-27	139.6699981689453
2858	MA	2017-09-28	140.1999969482422
2859	MA	2017-09-29	141.1999969482422
2860	MA	2017-10-02	141.82000732421875
2861	MA	2017-10-03	143.02000427246094
2862	MA	2017-10-04	142.08999633789062
2863	MA	2017-10-05	143.75
2864	MA	2017-10-06	143.52000427246094
2865	MA	2017-10-09	144.5500030517578
2866	MA	2017-10-10	145.64999389648438
2867	MA	2017-10-11	146.85000610351562
2868	MA	2017-10-12	146.74000549316406
2869	MA	2017-10-13	147.33999633789062
2870	MA	2017-10-16	146.22000122070312
2871	MA	2017-10-17	145.92999267578125
2872	MA	2017-10-18	146.19000244140625
2873	MA	2017-10-19	144.97999572753906
2874	MA	2017-10-20	145.3800048828125
2875	MA	2017-10-23	145.55999755859375
2876	MA	2017-10-24	145.8000030517578
2877	MA	2017-10-25	146.24000549316406
2878	MA	2017-10-26	146.58999633789062
2879	MA	2017-10-27	148.52000427246094
2880	MA	2017-10-30	148.9499969482422
2881	MA	2017-10-31	148.77000427246094
2882	MA	2017-11-01	148.88999938964844
2883	MA	2017-11-02	148.25
2884	MA	2017-11-03	149.2899932861328
2885	MA	2017-11-06	150.08999633789062
2886	MA	2017-11-07	149.97000122070312
2887	MA	2017-11-08	149.97000122070312
2888	MA	2017-11-09	149.2899932861328
2889	MA	2017-11-10	149.5399932861328
2890	MA	2017-11-13	149.69000244140625
2891	MA	2017-11-14	149.9499969482422
2892	MA	2017-11-15	148.3300018310547
2893	MA	2017-11-16	150.3300018310547
2894	MA	2017-11-17	149.02000427246094
2895	MA	2017-11-20	149.55999755859375
2896	MA	2017-11-21	152.50999450683594
2897	MA	2017-11-22	151.25
2898	MA	2017-11-24	152.74000549316406
2899	MA	2017-11-27	152.97000122070312
2900	MA	2017-11-28	154.19000244140625
2901	MA	2017-11-29	148.35000610351562
2902	MA	2017-11-30	150.47000122070312
2903	MA	2017-12-01	149.69000244140625
2904	MA	2017-12-04	143.42999267578125
2905	MA	2017-12-05	145.1300048828125
2906	MA	2017-12-06	147.4199981689453
2907	MA	2017-12-07	149.4499969482422
2908	MA	2017-12-08	149.88999938964844
2909	MA	2017-12-11	150.8800048828125
2910	MA	2017-12-12	152.5
2911	MA	2017-12-13	151.69000244140625
2912	MA	2017-12-14	151.92999267578125
2913	MA	2017-12-15	153.39999389648438
2914	MA	2017-12-18	153.1199951171875
2915	MA	2017-12-19	151.67999267578125
2916	MA	2017-12-20	151.4499969482422
2917	MA	2017-12-21	150.52999877929688
2918	MA	2017-12-22	150.85000610351562
2919	MA	2017-12-26	151.27999877929688
2920	MA	2017-12-27	151.39999389648438
2921	MA	2017-12-28	151.77000427246094
2922	MA	2017-12-29	151.36000061035156
2923	MA	2018-01-02	151.91000366210938
2924	MA	2018-01-03	153.82000732421875
2925	MA	2018-01-04	155.80999755859375
2926	MA	2018-01-05	159.0399932861328
2927	MA	2018-01-08	159.27000427246094
2928	MA	2018-01-09	159.5
2929	MA	2018-01-10	159.86000061035156
2930	MA	2018-01-11	160.9199981689453
2931	MA	2018-01-12	162.3300018310547
2932	MA	2018-01-16	162.2899932861328
2933	MA	2018-01-17	164.32000732421875
2934	MA	2018-01-18	165.47999572753906
2935	MA	2018-01-19	166.8300018310547
2936	MA	2018-01-22	168.27999877929688
2937	MA	2018-01-23	167.19000244140625
2938	MA	2018-01-24	167.00999450683594
2939	MA	2018-01-25	168.58999633789062
2940	MA	2018-01-26	170.33999633789062
2941	MA	2018-01-29	168.5500030517578
2942	MA	2018-01-30	167.19000244140625
2943	MA	2018-01-31	169.0
2944	MA	2018-02-01	172.92999267578125
2945	MA	2018-02-02	170.5500030517578
2946	MA	2018-02-05	164.58999633789062
2947	MA	2018-02-06	169.27999877929688
2948	MA	2018-02-07	168.72999572753906
2949	MA	2018-02-08	160.6199951171875
2950	MA	2018-02-09	165.1999969482422
2951	MA	2018-02-12	168.19000244140625
2952	MA	2018-02-13	170.1199951171875
2953	MA	2018-02-14	172.52000427246094
2954	MA	2018-02-15	174.69000244140625
2955	MA	2018-02-16	175.64999389648438
2956	MA	2018-02-20	175.35000610351562
2957	MA	2018-02-21	172.32000732421875
2958	MA	2018-02-22	172.9499969482422
2959	MA	2018-02-23	175.75999450683594
2960	MA	2018-02-26	177.8699951171875
2961	MA	2018-02-27	175.92999267578125
2962	MA	2018-02-28	175.75999450683594
2963	MA	2018-03-01	173.49000549316406
2964	MA	2018-03-02	175.02000427246094
2965	MA	2018-03-05	178.52999877929688
2966	MA	2018-03-06	177.52999877929688
2967	MA	2018-03-07	179.2100067138672
2968	MA	2018-03-08	179.25
2969	MA	2018-03-09	183.24000549316406
2970	MA	2018-03-12	182.5399932861328
2971	MA	2018-03-13	181.00999450683594
2972	MA	2018-03-14	180.1199951171875
2973	MA	2018-03-15	180.9499969482422
2974	MA	2018-03-16	182.5500030517578
2975	MA	2018-03-19	180.5800018310547
2976	MA	2018-03-20	182.50999450683594
2977	MA	2018-03-21	180.75
2978	MA	2018-03-22	175.52000427246094
2979	MA	2018-03-23	171.8300018310547
2980	MA	2018-03-26	177.1699981689453
2981	MA	2018-03-27	172.52000427246094
2982	MA	2018-03-28	170.35000610351562
2983	MA	2018-03-29	175.16000366210938
2984	MA	2018-04-02	171.60000610351562
2985	MA	2018-04-03	172.47000122070312
2986	MA	2018-04-04	173.69000244140625
2987	MA	2018-04-05	175.8000030517578
2988	MA	2018-04-06	169.6999969482422
2989	MA	2018-04-09	170.33999633789062
2990	MA	2018-04-10	174.72000122070312
2991	MA	2018-04-11	172.36000061035156
2992	MA	2018-04-12	174.8000030517578
2993	MA	2018-04-13	174.27000427246094
2994	MA	2018-04-16	173.8699951171875
2995	MA	2018-04-17	178.33999633789062
2996	MA	2018-04-18	179.4600067138672
2997	MA	2018-04-19	179.00999450683594
2998	MA	2018-04-20	177.0800018310547
2999	MA	2018-04-23	175.42999267578125
3000	MA	2018-04-24	173.24000549316406
3001	MA	2018-04-25	172.47000122070312
3002	MA	2018-04-26	178.16000366210938
3003	MA	2018-04-27	175.94000244140625
3004	MA	2018-04-30	178.27000427246094
3005	MA	2018-05-01	180.25
3006	MA	2018-05-02	185.82000732421875
3007	MA	2018-05-03	186.47999572753906
3008	MA	2018-05-04	188.1699981689453
3009	MA	2018-05-07	189.10000610351562
3010	MA	2018-05-08	190.52999877929688
3011	MA	2018-05-09	190.6300048828125
3012	MA	2018-05-10	193.0500030517578
3013	MA	2018-05-11	193.35000610351562
3014	MA	2018-05-14	192.1199951171875
3015	MA	2018-05-15	192.0
3016	MA	2018-05-16	192.3800048828125
3017	MA	2018-05-17	191.1999969482422
3018	MA	2018-05-18	190.39999389648438
3019	MA	2018-05-21	191.1999969482422
3020	MA	2018-05-22	191.6199951171875
3021	MA	2018-05-23	192.99000549316406
3022	MA	2018-05-24	191.91000366210938
3023	MA	2018-05-25	191.1699981689453
3024	MA	2018-05-29	189.52999877929688
3025	MA	2018-05-30	191.75999450683594
3026	MA	2018-05-31	190.1199951171875
3027	MA	2018-06-01	195.3699951171875
3028	MA	2018-06-04	197.72999572753906
3029	MA	2018-06-05	199.36000061035156
3030	MA	2018-06-06	203.2100067138672
3031	MA	2018-06-07	199.5399932861328
3032	MA	2018-06-08	200.0399932861328
3033	MA	2018-06-11	198.49000549316406
3034	MA	2018-06-12	200.1300048828125
3035	MA	2018-06-13	199.41000366210938
3036	MA	2018-06-14	199.30999755859375
3037	MA	2018-06-15	199.52999877929688
3038	MA	2018-06-18	201.1300048828125
3039	MA	2018-06-19	199.69000244140625
3040	MA	2018-06-20	201.5399932861328
3041	MA	2018-06-21	200.77999877929688
3042	MA	2018-06-22	201.47999572753906
3043	MA	2018-06-25	194.97999572753906
3044	MA	2018-06-26	196.4600067138672
3045	MA	2018-06-27	193.17999267578125
3046	MA	2018-06-28	197.10000610351562
3047	MA	2018-06-29	196.52000427246094
3048	MA	2018-07-02	197.6699981689453
3049	MA	2018-07-03	196.2899932861328
3050	MA	2018-07-05	198.8699951171875
3051	MA	2018-07-06	199.52000427246094
3052	MA	2018-07-09	200.92999267578125
3053	MA	2018-07-10	201.52000427246094
3054	MA	2018-07-11	203.83999633789062
3055	MA	2018-07-12	207.77999877929688
3056	MA	2018-07-13	205.91000366210938
3057	MA	2018-07-16	204.0800018310547
3058	MA	2018-07-17	206.3699951171875
3059	MA	2018-07-18	208.36000061035156
3060	MA	2018-07-19	206.05999755859375
3061	MA	2018-07-20	206.7100067138672
3062	MA	2018-07-23	207.83999633789062
3063	MA	2018-07-24	209.5800018310547
3064	MA	2018-07-25	214.16000366210938
3065	MA	2018-07-26	207.3699951171875
3066	MA	2018-07-27	202.94000244140625
3067	MA	2018-07-30	197.8699951171875
3068	MA	2018-07-31	198.0
3069	MA	2018-08-01	201.1999969482422
3070	MA	2018-08-02	202.00999450683594
3071	MA	2018-08-03	201.1999969482422
3072	MA	2018-08-06	201.5399932861328
3073	MA	2018-08-07	202.6199951171875
3074	MA	2018-08-08	202.86000061035156
3075	MA	2018-08-09	203.60000610351562
3076	MA	2018-08-10	202.64999389648438
3077	MA	2018-08-13	202.30999755859375
3078	MA	2018-08-14	203.8800048828125
3079	MA	2018-08-15	200.24000549316406
3080	MA	2018-08-16	203.60000610351562
3081	MA	2018-08-17	203.2100067138672
3082	MA	2018-08-20	204.75
3083	MA	2018-08-21	203.08999633789062
3084	MA	2018-08-22	204.30999755859375
3085	MA	2018-08-23	205.22000122070312
3086	MA	2018-08-24	209.39999389648438
3087	MA	2018-08-27	211.52999877929688
3088	MA	2018-08-28	212.6300048828125
3089	MA	2018-08-29	214.57000732421875
3090	MA	2018-08-30	213.8000030517578
3091	MA	2018-08-31	215.55999755859375
3092	MA	2018-09-04	216.82000732421875
3093	MA	2018-09-05	211.16000366210938
3094	MA	2018-09-06	212.77000427246094
3095	MA	2018-09-07	211.08999633789062
3096	MA	2018-09-10	211.6699981689453
3097	MA	2018-09-11	213.4499969482422
3098	MA	2018-09-12	214.02999877929688
3099	MA	2018-09-13	217.22000122070312
3100	MA	2018-09-14	217.9600067138672
3101	MA	2018-09-17	216.47000122070312
3102	MA	2018-09-18	220.0500030517578
3103	MA	2018-09-19	218.19000244140625
3104	MA	2018-09-20	221.38999938964844
3105	MA	2018-09-21	221.89999389648438
3106	MA	2018-09-24	221.35000610351562
3107	MA	2018-09-25	222.1199951171875
3108	MA	2018-09-26	222.25999450683594
3109	MA	2018-09-27	222.30999755859375
3110	MA	2018-09-28	222.61000061035156
3111	MA	2018-10-01	223.77000427246094
3112	MA	2018-10-02	222.3699951171875
3113	MA	2018-10-03	223.1300048828125
3114	MA	2018-10-04	216.14999389648438
3115	MA	2018-10-05	213.25999450683594
3116	MA	2018-10-08	208.25999450683594
3117	MA	2018-10-09	209.75999450683594
3118	MA	2018-10-10	196.69000244140625
3119	MA	2018-10-11	194.50999450683594
3120	MA	2018-10-12	204.22000122070312
3121	MA	2018-10-15	200.32000732421875
3122	MA	2018-10-16	207.77999877929688
3123	MA	2018-10-17	207.3800048828125
3124	MA	2018-10-18	203.6199951171875
3125	MA	2018-10-19	203.05999755859375
3126	MA	2018-10-22	204.5
3127	MA	2018-10-23	202.42999267578125
3128	MA	2018-10-24	195.69000244140625
3129	MA	2018-10-25	204.1999969482422
3130	MA	2018-10-26	197.49000549316406
3131	MA	2018-10-29	191.0399932861328
3132	MA	2018-10-30	187.72999572753906
3133	MA	2018-10-31	197.6699981689453
3134	MA	2018-11-01	199.7100067138672
3135	MA	2018-11-02	197.72000122070312
3136	MA	2018-11-05	197.97999572753906
3137	MA	2018-11-06	199.14999389648438
3138	MA	2018-11-07	208.24000549316406
3139	MA	2018-11-08	208.86000061035156
3140	MA	2018-11-09	205.6199951171875
3141	MA	2018-11-12	199.13999938964844
3142	MA	2018-11-13	198.1699981689453
3143	MA	2018-11-14	197.5800018310547
3144	MA	2018-11-15	200.7100067138672
3145	MA	2018-11-16	199.0399932861328
3146	MA	2018-11-19	189.27999877929688
3147	MA	2018-11-20	187.05999755859375
3148	MA	2018-11-21	187.66000366210938
3149	MA	2018-11-23	182.60000610351562
3150	MA	2018-11-26	191.85000610351562
3151	MA	2018-11-27	192.97999572753906
3152	MA	2018-11-28	202.27999877929688
3153	MA	2018-11-29	196.66000366210938
3154	MA	2018-11-30	201.07000732421875
3155	MA	2018-12-03	209.86000061035156
3156	MA	2018-12-04	200.49000549316406
3157	MA	2018-12-06	202.99000549316406
3158	MA	2018-12-07	196.5
3159	MA	2018-12-10	198.05999755859375
3160	MA	2018-12-11	197.74000549316406
3161	MA	2018-12-12	200.2899932861328
3162	MA	2018-12-13	198.9600067138672
3163	MA	2018-12-14	195.3300018310547
3164	MA	2018-12-17	190.4499969482422
3165	MA	2018-12-18	191.61000061035156
3166	MA	2018-12-19	187.1199951171875
3167	MA	2018-12-20	182.7100067138672
3168	MA	2018-12-21	175.19000244140625
3169	MA	2018-12-24	174.64999389648438
3170	MA	2018-12-26	186.42999267578125
3171	MA	2018-12-27	188.69000244140625
3172	MA	2018-12-28	186.16000366210938
3173	MA	2018-12-31	188.64999389648438
3174	MA	2019-01-02	189.74000549316406
3175	MA	2019-01-03	181.17999267578125
3176	MA	2019-01-04	189.75999450683594
3177	MA	2019-01-07	191.22000122070312
3178	MA	2019-01-08	192.27999877929688
3179	MA	2019-01-09	195.77000427246094
3180	MA	2019-01-10	196.9499969482422
3181	MA	2019-01-11	195.89999389648438
3182	MA	2019-01-14	195.42999267578125
3183	MA	2019-01-15	196.52000427246094
3184	MA	2019-01-16	197.77000427246094
3185	MA	2019-01-17	199.30999755859375
3186	MA	2019-01-18	202.0
3187	MA	2019-01-22	199.4600067138672
3188	MA	2019-01-23	198.35000610351562
3189	MA	2019-01-24	199.7899932861328
3190	MA	2019-01-25	202.94000244140625
3191	MA	2019-01-28	200.16000366210938
3192	MA	2019-01-29	199.24000549316406
3193	MA	2019-01-30	204.02000427246094
3194	MA	2019-01-31	211.1300048828125
3195	MA	2019-02-01	213.77000427246094
3196	MA	2019-02-04	214.91000366210938
3197	MA	2019-02-05	215.86000061035156
3198	MA	2019-02-06	215.3000030517578
3199	MA	2019-02-07	213.97000122070312
3200	MA	2019-02-08	216.5800018310547
3201	MA	2019-02-11	217.10000610351562
3202	MA	2019-02-12	218.91000366210938
3203	MA	2019-02-13	220.5399932861328
3204	MA	2019-02-14	219.80999755859375
3205	MA	2019-02-15	222.11000061035156
3206	MA	2019-02-19	220.58999633789062
3207	MA	2019-02-20	221.11000061035156
3208	MA	2019-02-21	219.30999755859375
3209	MA	2019-02-22	223.32000732421875
3210	MA	2019-02-25	223.32000732421875
3211	MA	2019-02-26	224.0
3212	MA	2019-02-27	224.57000732421875
3213	MA	2019-02-28	224.77000427246094
3214	MA	2019-03-01	227.25
3215	MA	2019-03-04	226.2899932861328
3216	MA	2019-03-05	226.22000122070312
3217	MA	2019-03-06	224.47000122070312
3218	MA	2019-03-07	222.41000366210938
3219	MA	2019-03-08	221.8699951171875
3220	MA	2019-03-11	225.63999938964844
3221	MA	2019-03-12	226.94000244140625
3222	MA	2019-03-13	228.5
3223	MA	2019-03-14	229.50999450683594
3224	MA	2019-03-15	231.1699981689453
3225	MA	2019-03-18	230.38999938964844
3226	MA	2019-03-19	231.00999450683594
3227	MA	2019-03-20	229.88999938964844
3228	MA	2019-03-21	235.8699951171875
3229	MA	2019-03-22	230.75999450683594
3230	MA	2019-03-25	230.4199981689453
3231	MA	2019-03-26	233.2899932861328
3232	MA	2019-03-27	232.52000427246094
3233	MA	2019-03-28	234.86000061035156
3234	MA	2019-03-29	235.4499969482422
3235	MA	2019-04-01	239.0500030517578
3236	MA	2019-04-02	239.25999450683594
3237	MA	2019-04-03	238.92999267578125
3238	MA	2019-04-04	236.05999755859375
3239	MA	2019-04-05	236.6300048828125
3240	MA	2019-04-08	236.27000427246094
3241	MA	2019-04-09	235.91000366210938
3242	MA	2019-04-10	237.05999755859375
3243	MA	2019-04-11	236.0399932861328
3244	MA	2019-04-12	238.8300018310547
3245	MA	2019-04-15	239.14999389648438
3246	MA	2019-04-16	240.08999633789062
3247	MA	2019-04-17	241.0
3248	MA	2019-04-18	240.88999938964844
3249	MA	2019-04-22	243.0500030517578
3250	MA	2019-04-23	243.49000549316406
3251	MA	2019-04-24	245.2899932861328
3252	MA	2019-04-25	245.61000061035156
3253	MA	2019-04-26	246.67999267578125
3254	MA	2019-04-29	247.1300048828125
3255	MA	2019-04-30	254.24000549316406
3256	MA	2019-05-01	248.75
3257	MA	2019-05-02	247.19000244140625
3258	MA	2019-05-03	247.9499969482422
3259	MA	2019-05-06	248.63999938964844
3260	MA	2019-05-07	245.05999755859375
3261	MA	2019-05-08	245.3300018310547
3262	MA	2019-05-09	245.30999755859375
3263	MA	2019-05-10	247.42999267578125
3264	MA	2019-05-13	241.3800048828125
3265	MA	2019-05-14	245.94000244140625
3266	MA	2019-05-15	249.14999389648438
3267	MA	2019-05-16	253.4199981689453
3268	MA	2019-05-17	252.5500030517578
3269	MA	2019-05-20	253.49000549316406
3270	MA	2019-05-21	255.36000061035156
3271	MA	2019-05-22	256.8999938964844
3272	MA	2019-05-23	249.72999572753906
3273	MA	2019-05-24	251.47999572753906
3274	MA	2019-05-28	253.42999267578125
3275	MA	2019-05-29	253.55999755859375
3276	MA	2019-05-30	254.19000244140625
3277	MA	2019-05-31	251.49000549316406
3278	MA	2019-06-03	242.25999450683594
3279	MA	2019-06-04	249.17999267578125
3280	MA	2019-06-05	256.260009765625
3281	MA	2019-06-06	257.8299865722656
3282	MA	2019-06-07	265.79998779296875
3283	MA	2019-06-10	266.1000061035156
3284	MA	2019-06-11	263.6600036621094
3285	MA	2019-06-12	263.8500061035156
3286	MA	2019-06-13	261.20001220703125
3287	MA	2019-06-14	260.1000061035156
3288	MA	2019-06-17	259.20001220703125
3289	MA	2019-06-18	258.80999755859375
3290	MA	2019-06-19	259.8699951171875
3291	MA	2019-06-20	266.7900085449219
3292	MA	2019-06-21	264.4700012207031
3293	MA	2019-06-24	265.29998779296875
3294	MA	2019-06-25	259.7300109863281
3295	MA	2019-06-26	261.29998779296875
3296	MA	2019-06-27	261.1000061035156
3297	MA	2019-06-28	264.5299987792969
3298	MA	2019-07-01	266.7699890136719
3299	MA	2019-07-02	270.57000732421875
3300	MA	2019-07-03	273.0799865722656
3301	MA	2019-07-05	272.1400146484375
3302	MA	2019-07-08	271.2300109863281
3303	MA	2019-07-09	273.3399963378906
3304	MA	2019-07-10	275.3800048828125
3305	MA	2019-07-11	278.32000732421875
3306	MA	2019-07-12	279.5400085449219
3307	MA	2019-07-15	279.3699951171875
3308	MA	2019-07-16	276.6199951171875
3309	MA	2019-07-17	275.2799987792969
3310	MA	2019-07-18	276.7799987792969
3311	MA	2019-07-19	275.6000061035156
3312	MA	2019-07-22	278.6099853515625
3313	MA	2019-07-23	278.9700012207031
3314	MA	2019-07-24	280.25
3315	MA	2019-07-25	279.3500061035156
3316	MA	2019-07-26	282.07000732421875
3317	MA	2019-07-29	281.44000244140625
3318	MA	2019-07-30	278.1600036621094
3319	MA	2019-07-31	272.2699890136719
3320	MA	2019-08-01	274.1600036621094
3321	MA	2019-08-02	269.45001220703125
3322	MA	2019-08-05	256.8399963378906
3323	MA	2019-08-06	264.67999267578125
3324	MA	2019-08-07	269.30999755859375
3325	MA	2019-08-08	278.0400085449219
3326	MA	2019-08-09	274.95001220703125
3327	MA	2019-08-12	270.0
3328	MA	2019-08-13	274.5299987792969
3329	MA	2019-08-14	267.1499938964844
3330	MA	2019-08-15	271.8900146484375
3331	MA	2019-08-16	274.3599853515625
3332	MA	2019-08-19	278.07000732421875
3333	MA	2019-08-20	277.0400085449219
3334	MA	2019-08-21	282.010009765625
3335	MA	2019-08-22	280.7699890136719
3336	MA	2019-08-23	271.8900146484375
3337	MA	2019-08-26	276.42999267578125
3338	MA	2019-08-27	276.6400146484375
3339	MA	2019-08-28	278.239990234375
3340	MA	2019-08-29	281.3800048828125
3341	MA	2019-08-30	281.3699951171875
3342	MA	2019-09-03	280.1099853515625
3343	MA	2019-09-04	286.1000061035156
3344	MA	2019-09-05	292.0799865722656
3345	MA	2019-09-06	291.3800048828125
3346	MA	2019-09-09	283.3599853515625
3347	MA	2019-09-10	272.3299865722656
3348	MA	2019-09-11	269.95001220703125
3349	MA	2019-09-12	276.3999938964844
3350	MA	2019-09-13	276.32000732421875
3351	MA	2019-09-16	274.0799865722656
3352	MA	2019-09-17	276.25
3353	MA	2019-09-18	275.1000061035156
3354	MA	2019-09-19	275.9100036621094
3355	MA	2019-09-20	271.1700134277344
3356	MA	2019-09-23	273.1499938964844
3357	MA	2019-09-24	271.1199951171875
3358	MA	2019-09-25	272.75
3359	MA	2019-09-26	273.8900146484375
3360	MA	2019-09-27	269.1300048828125
3361	MA	2019-09-30	271.57000732421875
3362	MA	2019-10-01	270.94000244140625
3363	MA	2019-10-02	264.4800109863281
3364	MA	2019-10-03	268.2900085449219
3365	MA	2019-10-04	274.05999755859375
3366	MA	2019-10-07	272.19000244140625
3367	MA	2019-10-08	267.07000732421875
3368	MA	2019-10-09	272.239990234375
3369	MA	2019-10-10	273.8299865722656
3370	MA	2019-10-11	275.9100036621094
3371	MA	2019-10-14	276.3800048828125
3372	MA	2019-10-15	278.55999755859375
3373	MA	2019-10-16	278.2699890136719
3374	MA	2019-10-17	276.510009765625
3375	MA	2019-10-18	270.6300048828125
3376	MA	2019-10-21	274.29998779296875
3377	MA	2019-10-22	261.260009765625
3378	MA	2019-10-23	260.8500061035156
3379	MA	2019-10-24	268.75
3380	MA	2019-10-25	270.19000244140625
3381	MA	2019-10-28	275.92999267578125
3382	MA	2019-10-29	274.2900085449219
3383	MA	2019-10-30	277.1499938964844
3384	MA	2019-10-31	276.80999755859375
3385	MA	2019-11-01	279.04998779296875
3386	MA	2019-11-04	276.3299865722656
3387	MA	2019-11-05	269.0
3388	MA	2019-11-06	269.8599853515625
3389	MA	2019-11-07	272.7900085449219
3390	MA	2019-11-08	274.8900146484375
3391	MA	2019-11-11	277.0
3392	MA	2019-11-12	277.1400146484375
3393	MA	2019-11-13	278.07000732421875
3394	MA	2019-11-14	279.6300048828125
3395	MA	2019-11-15	280.7799987792969
3396	MA	2019-11-18	280.8599853515625
3397	MA	2019-11-19	285.30999755859375
3398	MA	2019-11-20	285.3800048828125
3399	MA	2019-11-21	284.45001220703125
3400	MA	2019-11-22	282.57000732421875
3401	MA	2019-11-25	287.6099853515625
3402	MA	2019-11-26	289.3800048828125
3403	MA	2019-11-27	291.70001220703125
3404	MA	2019-11-29	292.2300109863281
3405	MA	2019-12-02	286.4700012207031
3406	MA	2019-12-03	287.0899963378906
3407	MA	2019-12-04	286.8399963378906
3408	MA	2019-12-05	289.8500061035156
3409	MA	2019-12-06	290.3999938964844
3410	MA	2019-12-09	289.05999755859375
3411	MA	2019-12-10	288.6099853515625
3412	MA	2019-12-11	290.04998779296875
3413	MA	2019-12-12	292.2099914550781
3414	MA	2019-12-13	296.0899963378906
3415	MA	2019-12-16	296.9599914550781
3416	MA	2019-12-17	296.0
3417	MA	2019-12-18	294.739990234375
3418	MA	2019-12-19	297.5299987792969
3419	MA	2019-12-20	298.57000732421875
3420	MA	2019-12-23	297.2699890136719
3421	MA	2019-12-24	297.4800109863281
3422	MA	2019-12-26	299.20001220703125
3423	MA	2019-12-27	300.739990234375
3424	MA	2019-12-30	297.7200012207031
3425	MA	2019-12-31	298.5899963378906
3426	MA	2020-01-02	303.3900146484375
3427	MA	2020-01-03	300.42999267578125
3428	MA	2020-01-06	301.2300109863281
3429	MA	2020-01-07	300.2099914550781
3430	MA	2020-01-08	305.1000061035156
3431	MA	2020-01-09	309.1000061035156
3432	MA	2020-01-10	311.1700134277344
3433	MA	2020-01-13	315.2099914550781
3434	MA	2020-01-14	310.6400146484375
3435	MA	2020-01-15	314.25
3436	MA	2020-01-16	320.29998779296875
3437	MA	2020-01-17	323.6600036621094
3438	MA	2020-01-21	321.92999267578125
3439	MA	2020-01-22	324.30999755859375
3440	MA	2020-01-23	324.9800109863281
3441	MA	2020-01-24	323.6700134277344
3442	MA	2020-01-27	315.7699890136719
3443	MA	2020-01-28	320.2699890136719
3444	MA	2020-01-29	320.32000732421875
3445	MA	2020-01-30	324.4599914550781
3446	MA	2020-01-31	315.94000244140625
3447	MA	2020-02-03	324.5199890136719
3448	MA	2020-02-04	329.1199951171875
3449	MA	2020-02-05	328.32000732421875
3450	MA	2020-02-06	329.29998779296875
3451	MA	2020-02-07	327.0
3452	MA	2020-02-10	330.2799987792969
3453	MA	2020-02-11	330.9200134277344
3454	MA	2020-02-12	334.1600036621094
3455	MA	2020-02-13	335.8399963378906
3456	MA	2020-02-14	340.95001220703125
3457	MA	2020-02-18	341.239990234375
3458	MA	2020-02-19	344.55999755859375
3459	MA	2020-02-20	344.45001220703125
3460	MA	2020-02-21	339.70001220703125
3461	MA	2020-02-24	324.6700134277344
3462	MA	2020-02-25	302.8900146484375
3463	MA	2020-02-26	298.0400085449219
3464	MA	2020-02-27	285.82000732421875
3465	MA	2020-02-28	290.25
3466	MA	2020-03-02	306.739990234375
3467	MA	2020-03-03	292.0
3468	MA	2020-03-04	302.3599853515625
3469	MA	2020-03-05	290.7300109863281
3470	MA	2020-03-06	287.010009765625
3471	MA	2020-03-09	262.010009765625
3472	MA	2020-03-10	280.57000732421875
3473	MA	2020-03-11	269.760009765625
3474	MA	2020-03-12	241.5
3475	MA	2020-03-13	270.010009765625
3476	MA	2020-03-16	235.64999389648438
3477	MA	2020-03-17	237.8800048828125
3478	MA	2020-03-18	227.92999267578125
3479	MA	2020-03-19	227.14999389648438
3480	MA	2020-03-20	211.4199981689453
3481	MA	2020-03-23	203.3000030517578
3482	MA	2020-03-24	237.07000732421875
3483	MA	2020-03-25	256.4800109863281
3484	MA	2020-03-26	263.17999267578125
3485	MA	2020-03-27	247.64999389648438
3486	MA	2020-03-30	253.25
3487	MA	2020-03-31	241.55999755859375
3488	MA	2020-04-01	228.61000061035156
3489	MA	2020-04-02	238.8800048828125
3490	MA	2020-04-03	237.02999877929688
3491	MA	2020-04-06	265.94000244140625
3492	MA	2020-04-07	259.0799865722656
3493	MA	2020-04-08	270.95001220703125
3494	MA	2020-04-09	269.3999938964844
3495	MA	2020-04-13	263.3399963378906
3496	MA	2020-04-14	270.7200012207031
3497	MA	2020-04-15	257.1400146484375
3498	MA	2020-04-16	246.75999450683594
3499	MA	2020-04-17	259.9700012207031
3500	MA	2020-04-20	251.72999572753906
3501	MA	2020-04-21	245.35000610351562
3502	MA	2020-04-22	256.9100036621094
3503	MA	2020-04-23	255.86000061035156
3504	MA	2020-04-24	258.760009765625
3505	MA	2020-04-27	265.1199951171875
3506	MA	2020-04-28	264.6000061035156
3507	MA	2020-04-29	283.69000244140625
3508	MA	2020-04-30	274.9700012207031
3509	MA	2020-05-01	268.739990234375
3510	MA	2020-05-04	269.260009765625
3511	MA	2020-05-05	273.9800109863281
3512	MA	2020-05-06	272.44000244140625
3513	MA	2020-05-07	278.4700012207031
3514	MA	2020-05-08	282.44000244140625
3515	MA	2020-05-11	281.2300109863281
3516	MA	2020-05-12	272.1099853515625
3517	MA	2020-05-13	269.1600036621094
3518	MA	2020-05-14	277.30999755859375
3519	MA	2020-05-15	278.94000244140625
3520	MA	2020-05-18	289.8999938964844
3521	MA	2020-05-19	290.7300109863281
3522	MA	2020-05-20	298.79998779296875
3523	MA	2020-05-21	294.260009765625
3524	MA	2020-05-22	294.9100036621094
3525	MA	2020-05-26	303.3299865722656
3526	MA	2020-05-27	299.7699890136719
3527	MA	2020-05-28	302.29998779296875
3528	MA	2020-05-29	300.8900146484375
3529	MA	2020-06-01	301.3999938964844
3530	MA	2020-06-02	303.5899963378906
3531	MA	2020-06-03	307.07000732421875
3532	MA	2020-06-04	301.3699951171875
3533	MA	2020-06-05	311.8800048828125
3534	MA	2020-06-08	310.4100036621094
3535	MA	2020-06-09	311.489990234375
3536	MA	2020-06-10	313.1499938964844
3537	MA	2020-06-11	291.25
3538	MA	2020-06-12	297.7900085449219
3539	MA	2020-06-15	297.1700134277344
3540	MA	2020-06-16	304.4800109863281
3541	MA	2020-06-17	303.760009765625
3542	MA	2020-06-18	304.8500061035156
3543	MA	2020-06-19	296.5
3544	MA	2020-06-22	304.44000244140625
3545	MA	2020-06-23	306.8800048828125
3546	MA	2020-06-24	294.010009765625
3547	MA	2020-06-25	298.010009765625
3548	MA	2020-06-26	289.3399963378906
3549	MA	2020-06-29	292.92999267578125
3550	MA	2020-06-30	295.70001220703125
3551	MA	2020-07-01	301.1700134277344
3552	MA	2020-07-02	302.4200134277344
3553	MA	2020-07-06	305.57000732421875
3554	MA	2020-07-07	299.9100036621094
3555	MA	2020-07-08	300.1499938964844
3556	MA	2020-07-09	294.5899963378906
3557	MA	2020-07-10	295.67999267578125
3558	MA	2020-07-13	290.17999267578125
3559	MA	2020-07-14	298.95001220703125
3560	MA	2020-07-15	305.7200012207031
3561	MA	2020-07-16	299.3500061035156
3562	MA	2020-07-17	304.05999755859375
3563	MA	2020-07-20	311.9599914550781
3564	MA	2020-07-21	307.6000061035156
3565	MA	2020-07-22	313.3699951171875
3566	MA	2020-07-23	309.8999938964844
3567	MA	2020-07-24	306.9200134277344
3568	MA	2020-07-27	308.8599853515625
3569	MA	2020-07-28	306.3299865722656
3570	MA	2020-07-29	309.29998779296875
3571	MA	2020-07-30	309.0
3572	MA	2020-07-31	308.5299987792969
3573	MA	2020-08-03	312.5899963378906
3574	MA	2020-08-04	314.3900146484375
3575	MA	2020-08-05	328.0
3576	MA	2020-08-06	330.1400146484375
3577	MA	2020-08-07	328.0199890136719
3578	MA	2020-08-10	322.8800048828125
3579	MA	2020-08-11	328.5400085449219
3580	MA	2020-08-12	327.6300048828125
3581	MA	2020-08-13	326.19000244140625
3582	MA	2020-08-14	326.79998779296875
3583	MA	2020-08-17	330.2300109863281
3584	MA	2020-08-18	331.0
3585	MA	2020-08-19	332.3999938964844
3586	MA	2020-08-20	337.32000732421875
3587	MA	2020-08-21	337.1000061035156
3588	MA	2020-08-24	343.6400146484375
3589	MA	2020-08-25	347.6600036621094
3590	MA	2020-08-26	351.0199890136719
3591	MA	2020-08-27	356.0
3592	MA	2020-08-28	366.1199951171875
3593	MA	2020-08-31	358.19000244140625
3594	MA	2020-09-01	356.8999938964844
3595	MA	2020-09-02	360.70001220703125
3596	MA	2020-09-03	343.8399963378906
3597	MA	2020-09-04	335.010009765625
3598	MA	2020-09-08	329.8800048828125
3599	MA	2020-09-09	339.6400146484375
3600	MA	2020-09-10	332.8800048828125
3601	MA	2020-09-11	330.1499938964844
3602	MA	2020-09-14	338.6000061035156
3603	MA	2020-09-15	339.1400146484375
3604	MA	2020-09-16	341.8500061035156
3605	MA	2020-09-17	339.42999267578125
3606	MA	2020-09-18	335.260009765625
3607	MA	2020-09-21	327.8500061035156
3608	MA	2020-09-22	335.30999755859375
3609	MA	2020-09-23	324.5299987792969
3610	MA	2020-09-24	328.2099914550781
3611	MA	2020-09-25	331.7799987792969
3612	MA	2020-09-28	338.3900146484375
3613	MA	2020-09-29	336.2300109863281
3614	MA	2020-09-30	338.1700134277344
3615	MA	2020-10-01	343.3699951171875
3616	MA	2020-10-02	338.8299865722656
3617	MA	2020-10-05	343.25
3618	MA	2020-10-06	337.42999267578125
3619	MA	2020-10-07	343.8999938964844
3620	MA	2020-10-08	345.1499938964844
3621	MA	2020-10-09	352.3900146484375
3622	MA	2020-10-12	352.0400085449219
3623	MA	2020-10-13	345.8399963378906
3624	MA	2020-10-14	342.70001220703125
3625	MA	2020-10-15	338.57000732421875
3626	MA	2020-10-16	339.3999938964844
3627	MA	2020-10-19	331.6700134277344
3628	MA	2020-10-20	331.7200012207031
3629	MA	2020-10-21	333.4200134277344
3630	MA	2020-10-22	333.6000061035156
3631	MA	2020-10-23	329.6099853515625
3632	MA	2020-10-26	318.05999755859375
3633	MA	2020-10-27	317.1099853515625
3634	MA	2020-10-28	291.3800048828125
3635	MA	2020-10-29	293.17999267578125
3636	MA	2020-10-30	288.6400146484375
3637	MA	2020-11-02	289.9700012207031
3638	MA	2020-11-03	295.3900146484375
3639	MA	2020-11-04	307.20001220703125
3640	MA	2020-11-05	316.5299987792969
3641	MA	2020-11-06	313.6400146484375
3642	MA	2020-11-09	344.55999755859375
3643	MA	2020-11-10	334.7799987792969
3644	MA	2020-11-11	332.3900146484375
3645	MA	2020-11-12	328.2900085449219
3646	MA	2020-11-13	335.0299987792969
3647	MA	2020-11-16	335.45001220703125
3648	MA	2020-11-17	336.5
3649	MA	2020-11-18	335.94000244140625
3650	MA	2020-11-19	333.8800048828125
3651	MA	2020-11-20	323.0
3652	MA	2020-11-23	332.0400085449219
3653	MA	2020-11-24	342.3900146484375
3654	MA	2020-11-25	341.32000732421875
3655	MA	2020-11-27	339.07000732421875
3656	MA	2020-11-30	336.510009765625
3657	MA	2020-12-01	338.8800048828125
3658	MA	2020-12-02	340.2200012207031
3659	MA	2020-12-03	335.1400146484375
3660	MA	2020-12-04	344.3500061035156
3661	MA	2020-12-07	340.9599914550781
3662	MA	2020-12-08	340.7900085449219
3663	MA	2020-12-09	336.8500061035156
3664	MA	2020-12-10	331.5199890136719
3665	MA	2020-12-11	327.4200134277344
3666	MA	2020-12-14	331.1499938964844
3667	MA	2020-12-15	333.6499938964844
3668	MA	2020-12-16	332.1000061035156
3669	MA	2020-12-17	336.8999938964844
3670	MA	2020-12-18	340.3299865722656
3671	MA	2020-12-21	334.3699951171875
3672	MA	2020-12-22	332.239990234375
3673	MA	2020-12-23	329.2300109863281
3674	MA	2020-12-24	336.0
3675	MA	2020-12-28	344.4700012207031
3676	MA	2020-12-29	346.6600036621094
3677	MA	2020-12-30	355.54998779296875
3678	MA	2020-12-31	356.94000244140625
3679	MA	2021-01-04	351.489990234375
3680	MA	2021-01-05	347.4200134277344
3681	MA	2021-01-06	347.54998779296875
3682	MA	2021-01-07	349.8599853515625
3683	MA	2021-01-08	353.8500061035156
3684	MA	2021-01-11	348.20001220703125
3685	MA	2021-01-12	342.9200134277344
3686	MA	2021-01-13	346.3299865722656
3687	MA	2021-01-14	326.92999267578125
3688	MA	2021-01-15	323.260009765625
3689	MA	2021-01-19	325.94000244140625
3690	MA	2021-01-20	334.9100036621094
3691	MA	2021-01-21	334.44000244140625
3692	MA	2021-01-22	328.989990234375
3693	MA	2021-01-25	329.19000244140625
3694	MA	2021-01-26	327.70001220703125
3695	MA	2021-01-27	315.489990234375
3696	MA	2021-01-28	324.2799987792969
3697	MA	2021-01-29	316.2900085449219
3698	MA	2021-02-01	321.55999755859375
3699	MA	2021-02-02	334.3699951171875
3700	MA	2021-02-03	332.82000732421875
3701	MA	2021-02-04	340.8299865722656
3702	MA	2021-02-05	338.75
3703	MA	2021-02-08	337.0299987792969
3704	MA	2021-02-09	333.44000244140625
3705	MA	2021-02-10	334.2099914550781
3706	MA	2021-02-11	342.8699951171875
3707	MA	2021-02-12	341.0
3708	MA	2021-02-16	341.2099914550781
3709	MA	2021-02-17	337.3299865722656
3710	MA	2021-02-18	338.4599914550781
3711	MA	2021-02-19	333.1700134277344
3712	MA	2021-02-22	340.6600036621094
3713	MA	2021-02-23	350.4200134277344
3714	MA	2021-02-24	367.32000732421875
3715	MA	2021-02-25	354.57000732421875
3716	MA	2021-02-26	353.8500061035156
3717	MA	2021-03-01	362.8999938964844
3718	MA	2021-03-02	362.82000732421875
3719	MA	2021-03-03	360.25
3720	MA	2021-03-04	349.5
3721	MA	2021-03-05	360.8800048828125
3722	MA	2021-03-08	371.3299865722656
3723	MA	2021-03-09	376.5199890136719
3724	MA	2021-03-10	381.70001220703125
3725	MA	2021-03-11	384.3800048828125
3726	MA	2021-03-12	382.7099914550781
3727	MA	2021-03-15	381.760009765625
3728	MA	2021-03-16	382.3800048828125
3729	MA	2021-03-17	378.67999267578125
3730	MA	2021-03-18	367.0
3731	MA	2021-03-19	356.510009765625
3732	MA	2021-03-22	358.3999938964844
3733	MA	2021-03-23	355.2699890136719
3734	MA	2021-03-24	359.6499938964844
3735	MA	2021-03-25	358.3599853515625
3736	MA	2021-03-26	366.1400146484375
3737	MA	2021-03-29	362.9100036621094
3738	MA	2021-03-30	358.20001220703125
3739	MA	2021-03-31	356.04998779296875
3740	MA	2021-04-01	363.29998779296875
3741	MA	2021-04-05	368.32000732421875
3742	MA	2021-04-06	369.57000732421875
3743	MA	2021-04-07	371.0799865722656
3744	MA	2021-04-08	377.739990234375
3745	MA	2021-04-09	380.0799865722656
3746	MA	2021-04-12	379.8399963378906
3747	MA	2021-04-13	378.1300048828125
3748	MA	2021-04-14	378.32000732421875
3749	MA	2021-04-15	386.489990234375
3750	MA	2021-04-16	386.1700134277344
3751	MA	2021-04-19	382.1600036621094
3752	MA	2021-04-20	376.6300048828125
3753	MA	2021-04-21	383.1000061035156
3754	MA	2021-04-22	383.3599853515625
3755	MA	2021-04-23	387.05999755859375
3756	MA	2021-04-26	387.4700012207031
3757	MA	2021-04-27	389.07000732421875
3758	MA	2021-04-28	395.6499938964844
3759	MA	2021-04-29	388.95001220703125
3760	MA	2021-04-30	382.05999755859375
3761	MA	2021-05-03	379.3999938964844
3762	MA	2021-05-04	375.9100036621094
3763	MA	2021-05-05	369.1400146484375
3764	MA	2021-05-06	375.4800109863281
3765	MA	2021-05-07	375.3999938964844
3766	MA	2021-05-10	366.3399963378906
3767	MA	2021-05-11	367.6099853515625
3768	MA	2021-05-12	356.6199951171875
3769	MA	2021-05-13	360.0199890136719
3770	MA	2021-05-14	363.9100036621094
3771	MA	2021-05-17	363.29998779296875
3772	MA	2021-05-18	363.07000732421875
3773	MA	2021-05-19	360.9800109863281
3774	MA	2021-05-20	367.70001220703125
3775	MA	2021-05-21	367.6000061035156
3776	MA	2021-05-24	372.3800048828125
3777	MA	2021-05-25	367.2200012207031
3778	MA	2021-05-26	362.6499938964844
3779	MA	2021-05-27	362.0
3780	MA	2021-05-28	360.5799865722656
3781	MA	2021-06-01	359.7900085449219
3782	MA	2021-06-02	366.8500061035156
3783	MA	2021-06-03	361.82000732421875
3784	MA	2021-06-04	366.0199890136719
3785	MA	2021-06-07	364.0799865722656
3786	MA	2021-06-08	365.260009765625
3787	MA	2021-06-09	363.3299865722656
3788	MA	2021-06-10	364.29998779296875
3789	MA	2021-06-11	365.5
3790	MA	2021-06-14	366.5199890136719
3791	MA	2021-06-15	368.1199951171875
3792	MA	2021-06-16	363.82000732421875
3793	MA	2021-06-17	367.2900085449219
3794	MA	2021-06-18	367.4200134277344
3795	MA	2021-06-21	373.0899963378906
3796	MA	2021-06-22	378.0400085449219
3797	MA	2021-06-23	375.1400146484375
3798	MA	2021-06-24	374.75
3799	MA	2021-06-25	379.6099853515625
3800	MA	2021-06-28	367.67999267578125
3801	MA	2021-06-29	368.0
3802	MA	2021-06-30	365.0899963378906
3803	MA	2021-07-01	370.7099914550781
3804	MA	2021-07-02	375.0299987792969
3805	MA	2021-07-06	376.1199951171875
3806	MA	2021-07-07	373.9200134277344
3807	MA	2021-07-08	370.19000244140625
3808	MA	2021-07-09	372.94000244140625
3809	MA	2021-07-12	375.55999755859375
3810	MA	2021-07-13	383.7099914550781
3811	MA	2021-07-14	390.79998779296875
3812	MA	2021-07-15	390.2300109863281
3813	MA	2021-07-16	387.1199951171875
3814	MA	2021-07-19	365.45001220703125
3815	MA	2021-07-20	374.3900146484375
3816	MA	2021-07-21	380.05999755859375
3817	MA	2021-07-22	382.1600036621094
3818	MA	2021-07-23	393.260009765625
3819	MA	2021-07-26	392.79998779296875
3820	MA	2021-07-27	390.2699890136719
3821	MA	2021-07-28	383.44000244140625
3822	MA	2021-07-29	388.80999755859375
3823	MA	2021-07-30	385.94000244140625
3824	MA	2021-08-02	375.260009765625
3825	MA	2021-08-03	367.6000061035156
3826	MA	2021-08-04	368.010009765625
3827	MA	2021-08-05	371.94000244140625
3828	MA	2021-08-06	374.5299987792969
3829	MA	2021-08-09	370.67999267578125
3830	MA	2021-08-10	367.8399963378906
3831	MA	2021-08-11	364.239990234375
3832	MA	2021-08-12	361.9800109863281
3833	MA	2021-08-13	362.75
3834	MA	2021-08-16	363.55999755859375
3835	MA	2021-08-17	363.2300109863281
3836	MA	2021-08-18	360.95001220703125
3837	MA	2021-08-19	357.30999755859375
3838	MA	2021-08-20	354.989990234375
3839	MA	2021-08-23	361.010009765625
3840	MA	2021-08-24	361.7799987792969
3841	MA	2021-08-25	359.1000061035156
3842	MA	2021-08-26	352.8599853515625
3843	MA	2021-08-27	355.7300109863281
3844	MA	2021-08-30	353.04998779296875
3845	MA	2021-08-31	346.2300109863281
3846	MA	2021-09-01	349.57000732421875
3847	MA	2021-09-02	341.2799987792969
3848	MA	2021-09-03	340.2300109863281
3849	MA	2021-09-07	344.7099914550781
3850	MA	2021-09-08	351.0400085449219
3851	MA	2021-09-09	351.4100036621094
3852	MA	2021-09-10	347.3900146484375
3853	MA	2021-09-13	347.82000732421875
3854	MA	2021-09-14	345.79998779296875
3855	MA	2021-09-15	344.75
3856	MA	2021-09-16	346.30999755859375
3857	MA	2021-09-17	343.0400085449219
3858	MA	2021-09-20	339.69000244140625
3859	MA	2021-09-21	337.3800048828125
3860	MA	2021-09-22	343.4100036621094
3861	MA	2021-09-23	354.07000732421875
3862	MA	2021-09-24	358.1600036621094
3863	MA	2021-09-27	356.7699890136719
3864	MA	2021-09-28	351.17999267578125
3865	MA	2021-09-29	353.19000244140625
3866	MA	2021-09-30	347.67999267578125
3867	MA	2021-10-01	360.17999267578125
3868	MA	2021-10-04	344.20001220703125
3869	MA	2021-10-05	343.2099914550781
3870	MA	2021-10-06	348.69000244140625
3871	MA	2021-10-07	353.9100036621094
3872	MA	2021-10-08	354.9599914550781
3873	MA	2021-10-11	347.1499938964844
3874	MA	2021-10-12	345.3399963378906
3875	MA	2021-10-13	342.3500061035156
3876	MA	2021-10-14	344.5799865722656
3877	MA	2021-10-15	356.0
3878	MA	2021-10-18	358.44000244140625
3879	MA	2021-10-19	362.1000061035156
3880	MA	2021-10-20	356.7699890136719
3881	MA	2021-10-21	356.2099914550781
3882	MA	2021-10-22	358.6700134277344
3883	MA	2021-10-25	360.8599853515625
3884	MA	2021-10-26	357.32000732421875
3885	MA	2021-10-27	335.7200012207031
3886	MA	2021-10-28	333.0299987792969
3887	MA	2021-10-29	335.5199890136719
3888	MA	2021-11-01	334.04998779296875
3889	MA	2021-11-02	328.4800109863281
3890	MA	2021-11-03	329.42999267578125
3891	MA	2021-11-04	335.42999267578125
3892	MA	2021-11-05	348.7900085449219
3893	MA	2021-11-08	349.6700134277344
3894	MA	2021-11-09	344.6499938964844
3895	MA	2021-11-10	357.94000244140625
3896	MA	2021-11-11	354.3399963378906
3897	MA	2021-11-12	363.5
3898	MA	2021-11-15	361.3599853515625
3899	MA	2021-11-16	369.55999755859375
3900	MA	2021-11-17	359.1700134277344
3901	MA	2021-11-18	348.2200012207031
3902	MA	2021-11-19	339.7200012207031
3903	MA	2021-11-22	321.29998779296875
3904	MA	2021-11-23	329.0
3905	MA	2021-11-24	340.0
3906	MA	2021-11-26	324.1700134277344
3907	MA	2021-11-29	323.010009765625
3908	MA	2021-11-30	314.9200134277344
3909	MA	2021-12-01	306.2799987792969
3910	MA	2021-12-02	320.20001220703125
3911	MA	2021-12-03	322.1099853515625
3912	MA	2021-12-06	333.3299865722656
3913	MA	2021-12-07	339.510009765625
3914	MA	2021-12-08	342.3399963378906
3915	MA	2021-12-09	344.5199890136719
3916	MA	2021-12-10	349.9200134277344
3917	MA	2021-12-13	345.30999755859375
3918	MA	2021-12-14	340.54998779296875
3919	MA	2021-12-15	346.3500061035156
3920	MA	2021-12-16	352.9200134277344
3921	MA	2021-12-17	349.30999755859375
3922	MA	2021-12-20	337.0199890136719
3923	MA	2021-12-21	350.739990234375
3924	MA	2021-12-22	357.4800109863281
3925	MA	2021-12-23	360.5799865722656
3926	MA	2021-12-27	360.30999755859375
3927	MA	2021-12-28	360.7799987792969
3928	MA	2021-12-29	361.2900085449219
3929	MA	2021-12-30	360.989990234375
3930	MA	2021-12-31	359.32000732421875
3931	MA	2022-01-03	370.95001220703125
3932	MA	2022-01-04	375.3900146484375
3933	MA	2022-01-05	373.8999938964844
3934	MA	2022-01-06	370.0
3935	MA	2022-01-07	369.6499938964844
3936	MA	2022-01-10	363.9100036621094
3937	MA	2022-01-11	366.2900085449219
3938	MA	2022-01-12	367.30999755859375
3939	MA	2022-01-13	369.5199890136719
3940	MA	2022-01-14	372.1400146484375
3941	MA	2022-01-18	366.29998779296875
3942	MA	2022-01-19	360.7300109863281
3943	MA	2022-01-20	364.0
3944	MA	2022-01-21	355.0799865722656
3945	MA	2022-01-24	349.4200134277344
3946	MA	2022-01-25	338.760009765625
3947	MA	2022-01-26	344.6600036621094
3948	MA	2022-01-27	350.5299987792969
3949	MA	2022-01-28	382.510009765625
3950	MA	2022-01-31	386.3800048828125
3951	MA	2022-02-01	392.05999755859375
3952	MA	2022-02-02	396.75
3953	MA	2022-02-03	390.07000732421875
3954	MA	2022-02-04	382.20001220703125
3955	MA	2022-02-07	376.1300048828125
3956	MA	2022-02-08	374.3699951171875
3957	MA	2022-02-09	381.3699951171875
3958	MA	2022-02-10	374.3900146484375
3959	MA	2022-02-11	369.7699890136719
3960	MA	2022-02-14	374.1600036621094
3961	MA	2022-02-15	381.5400085449219
3962	MA	2022-02-16	382.92999267578125
3963	MA	2022-02-17	373.70001220703125
3964	MA	2022-02-18	369.95001220703125
3965	MA	2022-02-22	368.2900085449219
3966	MA	2022-02-23	361.2300109863281
3967	MA	2022-02-24	369.3800048828125
3968	MA	2022-02-25	369.0899963378906
3969	MA	2022-02-28	360.82000732421875
3970	MA	2022-03-01	344.4800109863281
3971	MA	2022-03-02	344.0899963378906
3972	MA	2022-03-03	340.989990234375
3973	MA	2022-03-04	330.760009765625
3974	MA	2022-03-07	312.9200134277344
3975	MA	2022-03-08	314.3299865722656
3976	MA	2022-03-09	328.1300048828125
3977	MA	2022-03-10	324.5899963378906
3978	MA	2022-03-11	324.7900085449219
3979	MA	2022-03-14	328.5899963378906
3980	MA	2022-03-15	335.0
3981	MA	2022-03-16	344.67999267578125
3982	MA	2022-03-17	346.44000244140625
3983	MA	2022-03-18	350.0899963378906
3984	MA	2022-03-21	345.5799865722656
3985	MA	2022-03-22	349.5299987792969
3986	MA	2022-03-23	342.17999267578125
3987	MA	2022-03-24	349.3500061035156
3988	MA	2022-03-25	349.0199890136719
3989	MA	2022-03-28	350.489990234375
3990	MA	2022-03-29	367.54998779296875
3991	MA	2022-03-30	362.239990234375
3992	MA	2022-03-31	357.3800048828125
3993	MA	2022-04-01	363.9700012207031
3994	MA	2022-04-04	366.9100036621094
3995	MA	2022-04-05	363.32000732421875
3996	MA	2022-04-06	353.54998779296875
3997	MA	2022-04-07	349.54998779296875
3998	MA	2022-04-08	352.2699890136719
3999	MA	2022-04-11	347.3699951171875
4000	MA	2022-04-12	345.79998779296875
4001	MA	2022-04-13	355.1400146484375
4002	MA	2022-04-14	357.82000732421875
4003	MA	2022-04-18	356.79998779296875
4004	MA	2022-04-19	363.8699951171875
4005	MA	2022-04-20	365.2900085449219
4006	MA	2022-04-21	364.44000244140625
4007	MA	2022-04-22	351.17999267578125
4008	MA	2022-04-25	354.6000061035156
4009	MA	2022-04-26	344.1099853515625
4010	MA	2022-04-27	361.57000732421875
4011	MA	2022-04-28	378.8299865722656
4012	MA	2022-04-29	363.3800048828125
4013	MA	2022-05-02	359.0400085449219
4014	MA	2022-05-03	357.7900085449219
4015	MA	2022-05-04	368.5199890136719
4016	MA	2022-05-05	353.3699951171875
4017	MA	2022-05-06	347.1199951171875
4018	MA	2022-05-09	327.989990234375
4019	MA	2022-05-10	325.3299865722656
4020	MA	2022-05-11	325.8699951171875
4021	MA	2022-05-12	321.239990234375
4022	MA	2022-05-13	332.79998779296875
4023	MA	2022-05-16	329.7300109863281
4024	MA	2022-05-17	338.8599853515625
4025	MA	2022-05-18	335.8999938964844
4026	MA	2022-05-19	332.2200012207031
4027	MA	2022-05-20	336.17999267578125
4028	MA	2022-05-23	348.42999267578125
4029	MA	2022-05-24	340.69000244140625
4030	MA	2022-05-25	344.760009765625
4031	MA	2022-05-26	349.8900146484375
4032	MA	2022-05-27	357.7799987792969
4033	MA	2022-05-31	357.8699951171875
4034	MA	2022-06-01	357.05999755859375
4035	MA	2022-06-02	363.0799865722656
4036	MA	2022-06-03	357.82000732421875
4037	MA	2022-06-06	360.1400146484375
4038	MA	2022-06-07	364.0199890136719
4039	MA	2022-06-08	362.3299865722656
4040	MA	2022-06-09	349.0
4041	MA	2022-06-10	334.75
4042	MA	2022-06-13	319.739990234375
4043	MA	2022-06-14	322.1400146484375
4044	MA	2022-06-15	325.3900146484375
4045	MA	2022-06-16	308.7799987792969
4046	MA	2022-06-17	310.69000244140625
4047	MA	2022-06-21	317.3999938964844
4048	MA	2022-06-22	316.1499938964844
4049	MA	2022-06-23	316.760009765625
4050	MA	2022-06-24	330.5
4051	MA	2022-06-27	328.8299865722656
4052	MA	2022-06-28	318.2900085449219
4053	MA	2022-06-29	322.5899963378906
4054	MA	2022-06-30	315.4800109863281
4055	MA	2022-07-01	318.239990234375
4056	MA	2022-07-05	319.260009765625
4057	MA	2022-07-06	320.1700134277344
4058	MA	2022-07-07	324.07000732421875
4059	MA	2022-07-08	323.05999755859375
4060	MA	2022-07-11	324.19000244140625
4061	MA	2022-07-12	322.8599853515625
4062	MA	2022-07-13	323.3699951171875
4063	MA	2022-07-14	325.0299987792969
4064	MA	2022-07-15	332.57000732421875
4065	MA	2022-07-18	331.010009765625
4066	MA	2022-07-19	340.3800048828125
4067	MA	2022-07-20	341.2699890136719
4068	MA	2022-07-21	346.9200134277344
4069	MA	2022-07-22	343.8800048828125
4070	MA	2022-07-25	344.2099914550781
4071	MA	2022-07-26	341.2799987792969
4072	MA	2022-07-27	343.2699890136719
4073	MA	2022-07-28	352.45001220703125
4074	MA	2022-07-29	353.7900085449219
4075	MA	2022-08-01	350.5400085449219
4076	MA	2022-08-02	349.010009765625
4077	MA	2022-08-03	354.1300048828125
4078	MA	2022-08-04	356.07000732421875
4079	MA	2022-08-05	357.510009765625
4080	MA	2022-08-08	352.1600036621094
4081	MA	2022-08-09	346.5400085449219
4082	MA	2022-08-10	353.3800048828125
4083	MA	2022-08-11	350.5799865722656
4084	MA	2022-08-12	354.2699890136719
4085	MA	2022-08-15	359.95001220703125
4086	MA	2022-08-16	359.25
4087	MA	2022-08-17	355.3299865722656
4088	MA	2022-08-18	357.3599853515625
4089	MA	2022-08-19	354.2799987792969
4090	MA	2022-08-22	345.510009765625
4091	MA	2022-08-23	340.8900146484375
4092	MA	2022-08-24	339.7099914550781
4093	MA	2022-08-25	344.6700134277344
4094	MA	2022-08-26	331.9599914550781
4095	MA	2022-08-29	329.3500061035156
4096	MA	2022-08-30	327.80999755859375
4097	MA	2022-08-31	324.3699951171875
4098	MA	2022-09-01	325.25
4099	MA	2022-09-02	322.55999755859375
4100	MA	2022-09-06	324.0799865722656
4101	MA	2022-09-07	328.6199951171875
4102	MA	2022-09-08	330.07000732421875
4103	MA	2022-09-09	335.8500061035156
4104	MA	2022-09-12	338.4200134277344
4105	MA	2022-09-13	325.44000244140625
4106	MA	2022-09-14	325.8500061035156
4107	MA	2022-09-15	316.9599914550781
4108	MA	2022-09-16	315.1300048828125
4109	MA	2022-09-19	314.0299987792969
4110	MA	2022-09-20	313.2699890136719
4111	MA	2022-09-21	304.5
4112	MA	2022-09-22	298.3599853515625
4113	MA	2022-09-23	293.5799865722656
4114	MA	2022-09-26	290.1099853515625
4115	MA	2022-09-27	286.4800109863281
4116	MA	2022-09-28	290.17999267578125
4117	MA	2022-09-29	286.7699890136719
4118	MA	2022-09-30	284.3399963378906
4119	MA	2022-10-03	290.4800109863281
4120	MA	2022-10-04	301.2699890136719
4121	MA	2022-10-05	304.20001220703125
4122	MA	2022-10-06	299.2300109863281
4123	MA	2022-10-07	294.9700012207031
4124	MA	2022-10-10	291.7799987792969
4125	MA	2022-10-11	286.04998779296875
4126	MA	2022-10-12	283.3800048828125
4127	MA	2022-10-13	293.9599914550781
4128	MA	2022-10-14	288.69000244140625
4129	MA	2022-10-17	295.0400085449219
4130	MA	2022-10-18	300.3800048828125
4131	MA	2022-10-19	297.760009765625
4132	MA	2022-10-20	296.2799987792969
4133	MA	2022-10-21	302.3699951171875
4134	MA	2022-10-24	305.6000061035156
4135	MA	2022-10-25	311.4100036621094
4136	MA	2022-10-26	319.510009765625
4137	MA	2022-10-27	319.3699951171875
4138	MA	2022-10-28	329.4700012207031
4139	MA	2022-10-31	328.17999267578125
4140	MA	2022-11-01	333.19000244140625
4141	MA	2022-11-02	319.82000732421875
4142	MA	2022-11-03	309.1700134277344
4143	MA	2022-11-04	318.3699951171875
4144	MA	2022-11-07	325.1300048828125
4145	MA	2022-11-08	325.75
4146	MA	2022-11-09	315.6400146484375
4147	MA	2022-11-10	337.2699890136719
4148	MA	2022-11-11	339.2900085449219
4149	MA	2022-11-14	339.3699951171875
4150	MA	2022-11-15	343.510009765625
4151	MA	2022-11-16	342.760009765625
4152	MA	2022-11-17	341.2699890136719
4153	MA	2022-11-18	343.69000244140625
4154	MA	2022-11-21	338.25
4155	MA	2022-11-22	344.9599914550781
4156	MA	2022-11-23	348.6400146484375
4157	MA	2022-11-25	351.2900085449219
4158	MA	2022-11-28	344.5899963378906
4159	MA	2022-11-29	343.1300048828125
4160	MA	2022-11-30	356.3999938964844
4161	MA	2022-12-01	360.79998779296875
4162	MA	2022-12-02	360.05999755859375
4163	MA	2022-12-05	356.0899963378906
4164	MA	2022-12-06	347.5299987792969
4165	MA	2022-12-07	347.4200134277344
4166	MA	2022-12-08	351.1700134277344
4167	MA	2022-12-09	348.8299865722656
4168	MA	2022-12-12	358.1700134277344
4169	MA	2022-12-13	357.1499938964844
4170	MA	2022-12-14	357.510009765625
4171	MA	2022-12-15	346.25
4172	MA	2022-12-16	345.8399963378906
4173	MA	2022-12-19	341.260009765625
4174	MA	2022-12-20	342.95001220703125
4175	MA	2022-12-21	345.69000244140625
4176	MA	2022-12-22	341.5199890136719
4177	MA	2022-12-23	343.6000061035156
4178	MA	2022-12-27	346.1600036621094
4179	MA	2022-12-28	341.95001220703125
4180	MA	2022-12-29	348.2099914550781
4181	MA	2022-12-30	347.7300109863281
4182	MA	2023-01-03	346.79998779296875
4183	MA	2023-01-04	355.1499938964844
4184	MA	2023-01-05	351.7699890136719
4185	MA	2023-01-06	367.6700134277344
4186	MA	2023-01-09	370.9700012207031
4187	MA	2023-01-10	371.010009765625
4188	MA	2023-01-11	377.8599853515625
4189	MA	2023-01-12	379.80999755859375
4190	MA	2023-01-13	375.5199890136719
4191	MA	2023-01-17	375.0
4192	MA	2023-01-18	368.9200134277344
4193	MA	2023-01-19	367.94000244140625
4194	MA	2023-01-20	376.2799987792969
4195	MA	2023-01-23	378.57000732421875
4196	MA	2023-01-24	380.010009765625
4197	MA	2023-01-25	382.3900146484375
4198	MA	2023-01-26	377.239990234375
4199	MA	2023-01-27	374.0299987792969
4200	MA	2023-01-30	371.1199951171875
4201	MA	2023-01-31	370.6000061035156
4202	MA	2023-02-01	374.0799865722656
4203	MA	2023-02-02	374.94000244140625
4204	MA	2023-02-03	373.9100036621094
4205	MA	2023-02-06	372.9700012207031
4206	MA	2023-02-07	375.05999755859375
4207	MA	2023-02-08	370.3500061035156
4208	MA	2023-02-09	370.4200134277344
4209	MA	2023-02-10	366.8299865722656
4210	MA	2023-02-13	370.8299865722656
4211	MA	2023-02-14	369.9599914550781
4212	MA	2023-02-15	369.6400146484375
4213	MA	2023-02-16	367.54998779296875
4214	MA	2023-02-17	361.1300048828125
4215	MA	2023-02-21	355.9599914550781
4216	MA	2023-02-22	354.9700012207031
4217	MA	2023-02-23	355.5299987792969
4218	MA	2023-02-24	353.1199951171875
4219	MA	2023-02-27	355.4800109863281
4220	MA	2023-02-28	355.2900085449219
4221	MA	2023-03-01	353.5
4222	MA	2023-03-02	355.57000732421875
4223	MA	2023-03-03	361.5
4224	MA	2023-03-06	366.92999267578125
4225	MA	2023-03-07	359.94000244140625
4226	MA	2023-03-08	359.0299987792969
4227	MA	2023-03-09	354.44000244140625
4228	MA	2023-03-10	347.1099853515625
4229	MA	2023-03-13	344.7099914550781
4230	MA	2023-03-14	352.82000732421875
4231	MA	2023-03-15	348.0799865722656
4232	MA	2023-03-16	348.0
4233	MA	2023-03-17	349.6600036621094
4234	MA	2023-03-20	349.32000732421875
4235	MA	2023-03-21	354.57000732421875
4236	MA	2023-03-22	351.0299987792969
4237	MA	2023-03-23	354.3699951171875
4238	MA	2023-03-24	351.6300048828125
4239	MA	2023-03-27	354.6199951171875
4240	MA	2023-03-28	354.3299865722656
4241	MA	2023-03-29	359.5299987792969
4242	MA	2023-03-30	359.260009765625
4243	MA	2023-03-31	363.4100036621094
4244	MA	2023-04-03	366.4700012207031
4245	MA	2023-04-04	363.8999938964844
4246	MA	2023-04-05	363.7900085449219
4247	MA	2023-04-06	361.4700012207031
4248	MA	2023-04-10	360.1400146484375
4249	MA	2023-04-11	364.1300048828125
4250	MA	2023-04-12	361.7799987792969
4251	MA	2023-04-13	369.6499938964844
4252	MA	2023-04-14	372.42999267578125
4253	MA	2023-04-17	372.760009765625
4254	MA	2023-04-18	372.32000732421875
4255	MA	2023-04-19	372.79998779296875
4256	MA	2023-04-20	375.0
4257	MA	2023-04-21	375.239990234375
4258	MA	2023-04-24	374.7300109863281
4259	MA	2023-04-25	368.5299987792969
4260	MA	2023-04-26	366.760009765625
4261	MA	2023-04-27	373.6700134277344
4262	MA	2023-04-28	380.0299987792969
4263	MA	2023-05-01	379.8599853515625
4264	MA	2023-05-02	376.0299987792969
4265	MA	2023-05-03	374.8999938964844
4266	MA	2023-05-04	376.1199951171875
4267	MA	2023-05-05	384.6600036621094

133 KiB Raw Blame History

133 KiB

Raw Blame History