Date,Price,Open,High,Low,Vol,Change,Unit,vol2,Volume,Year,Source
"Aug 18, 2021","3,049.16","3,012.62","3,084.50","2,951.04",1.12M,1.15%,M,1.12,1120.00,2021,https://uk.investing.com/crypto/ethereum/historical-data
"Aug 17, 2021","3,014.58","3,147.67","3,290.03","2,993.63",1.06M,-4.23%,M,1.06,1060.00,2021,
"Aug 16, 2021","3,147.65","3,307.96","3,334.22","3,138.37",859.09K,-4.87%,K,859.09,859.09,2021,
"Aug 15, 2021","3,308.87","3,264.56","3,318.61","3,115.34",782.81K,1.35%,K,782.81,782.81,2021,
"Aug 14, 2021","3,264.69","3,322.25","3,328.38","3,209.45",658.60K,-1.74%,K,658.60,658.60,2021,
"Aug 13, 2021","3,322.43","3,043.20","3,324.53","3,035.52",795.54K,9.16%,K,795.54,795.54,2021,
"Aug 12, 2021","3,043.61","3,160.17","3,236.28","2,981.35",965.63K,-3.79%,K,965.63,965.63,2021,
"Aug 11, 2021","3,163.66","3,140.86","3,269.70","3,122.67",950.12K,0.73%,K,950.12,950.12,2021,
"Aug 10, 2021","3,140.71","3,162.81","3,232.02","3,057.84",1.12M,-0.70%,M,1.12,1120.00,2021,
"Aug 09, 2021","3,162.93","3,011.88","3,184.84","2,899.24",1.44M,5.01%,M,1.44,1440.00,2021,
"Aug 08, 2021","3,012.07","3,158.30","3,188.49","2,949.66",1.25M,-4.62%,M,1.25,1250.00,2021,
"Aug 07, 2021","3,158.00","2,889.58","3,169.74","2,867.58",64.84K,9.29%,K,64.84,64.84,2021,
"Aug 06, 2021","2,889.43","2,827.23","2,946.62","2,726.04",1.06M,2.20%,M,1.06,1060.00,2021,
"Aug 05, 2021","2,827.21","2,725.28","2,842.95","2,533.51",1.65M,3.74%,M,1.65,1650.00,2021,
"Aug 04, 2021","2,725.29","2,506.50","2,766.46","2,462.32",1.23M,8.72%,M,1.23,1230.00,2021,
"Aug 03, 2021","2,506.65","2,608.01","2,631.43","2,445.49",158.45K,-3.89%,K,158.45,158.45,2021,
"Aug 02, 2021","2,608.04","2,556.07","2,664.73","2,513.51",970.67K,2.03%,K,970.67,970.67,2021,
"Aug 01, 2021","2,556.23","2,530.94","2,696.38","2,515.26",1.20M,0.95%,M,1.20,1200.00,2021,
"Jul 31, 2021","2,532.19","2,461.08","2,551.68","2,421.70",507.08K,2.89%,K,507.08,507.08,2021,
"Jul 30, 2021","2,460.95","2,380.59","2,467.40","2,320.80",1.03M,3.36%,M,1.03,1030.00,2021,
"Jul 29, 2021","2,380.93","2,299.46","2,397.71","2,269.15",642.75K,3.56%,K,642.75,642.75,2021,
"Jul 28, 2021","2,299.11","2,300.21","2,343.49","2,246.23",968.94K,-0.05%,K,968.94,968.94,2021,
"Jul 27, 2021","2,300.22","2,230.24","2,318.68","2,152.92",1.25M,3.17%,M,1.25,1250.00,2021,
"Jul 26, 2021","2,229.53","2,189.74","2,430.01","2,174.44",1.89M,1.81%,M,1.89,1890.00,2021,
"Jul 25, 2021","2,189.79","2,166.98","2,195.03","2,108.74",786.94K,1.76%,K,786.94,786.94,2021,
"Jul 24, 2021","2,151.85","2,124.00","2,162.29","2,106.71",907.11K,1.33%,K,907.11,907.11,2021,
"Jul 23, 2021","2,123.61","2,024.51","2,129.66","2,000.27",961.67K,4.89%,K,961.67,961.67,2021,
"Jul 22, 2021","2,024.58","1,994.61","2,043.26","1,952.31",1.02M,1.51%,M,1.02,1020.00,2021,
"Jul 21, 2021","1,994.49","1,786.18","2,029.51","1,758.64",1.51M,11.67%,M,1.51,1510.00,2021,
"Jul 20, 2021","1,786.07","1,818.07","1,840.36","1,720.70",1.20M,-1.76%,M,1.20,1200.00,2021,
"Jul 19, 2021","1,818.07","1,891.43","1,915.15","1,807.19",802.78K,-3.93%,K,802.78,802.78,2021,
"Jul 18, 2021","1,892.42","1,898.01","1,988.24","1,881.60",829.77K,-0.29%,K,829.77,829.77,2021,
"Jul 17, 2021","1,897.98","1,877.00","1,917.80","1,851.97",623.52K,1.05%,K,623.52,623.52,2021,
"Jul 16, 2021","1,878.20","1,917.21","1,960.21","1,852.42",619.62K,-2.03%,K,619.62,619.62,2021,
"Jul 15, 2021","1,917.21","1,994.73","2,038.91","1,884.81",645.06K,-3.88%,K,645.06,645.06,2021,
"Jul 14, 2021","1,994.64","1,940.48","2,017.99","1,868.45",1.05M,2.78%,M,1.05,1050.00,2021,
"Jul 13, 2021","1,940.72","2,035.09","2,042.61","1,920.62",717.85K,-4.64%,K,717.85,717.85,2021,
"Jul 12, 2021","2,035.09","2,139.44","2,167.60","2,008.66",540.10K,-4.87%,K,540.10,540.10,2021,
"Jul 11, 2021","2,139.35","2,110.90","2,173.34","2,081.62",724.84K,1.34%,K,724.84,724.84,2021,
"Jul 10, 2021","2,111.12","2,146.15","2,191.30","2,078.43",929.32K,-1.62%,K,929.32,929.32,2021,
"Jul 09, 2021","2,145.89","2,120.05","2,185.62","2,066.09",1.42M,1.21%,M,1.42,1420.00,2021,
"Jul 08, 2021","2,120.22","2,316.21","2,322.47","2,095.92",1.82M,-8.48%,M,1.82,1820.00,2021,
"Jul 07, 2021","2,316.57","2,322.74","2,402.68","2,296.43",1.32M,-0.26%,M,1.32,1320.00,2021,
"Jul 06, 2021","2,322.72","2,196.25","2,347.47","2,194.20",1.78M,5.76%,M,1.78,1780.00,2021,
"Jul 05, 2021","2,196.16","2,322.60","2,322.60","2,163.09",822.95K,-5.47%,K,822.95,822.95,2021,
"Jul 04, 2021","2,323.22","2,224.70","2,386.20","2,222.95",1.39M,4.43%,M,1.39,1390.00,2021,
"Jul 03, 2021","2,224.70","2,154.53","2,236.97","2,115.80",1.28M,3.25%,M,1.28,1280.00,2021,
"Jul 02, 2021","2,154.78","2,108.58","2,158.70","2,019.75",1.39M,2.17%,M,1.39,1390.00,2021,
"Jul 01, 2021","2,109.11","2,274.50","2,274.63","2,077.56",1.71M,-7.24%,M,1.71,1710.00,2021,
"Jun 30, 2021","2,273.84","2,158.32","2,281.55","2,090.61",1.90M,5.33%,M,1.90,1900.00,2021,
"Jun 29, 2021","2,158.71","2,083.48","2,241.86","2,076.17",898.06K,3.63%,K,898.06,898.06,2021,
"Jun 28, 2021","2,083.09","1,981.24","2,142.84","1,962.89",2.19M,5.21%,M,2.19,2190.00,2021,
"Jun 27, 2021","1,979.88","1,830.42","1,980.70","1,808.59",1.87M,8.15%,M,1.87,1870.00,2021,
"Jun 26, 2021","1,830.62","1,810.53","1,850.40","1,719.32",1.99M,1.11%,M,1.99,1990.00,2021,
"Jun 25, 2021","1,810.57","1,989.77","2,017.47","1,793.47",1.65M,-8.98%,M,1.65,1650.00,2021,
"Jun 24, 2021","1,989.14","1,968.76","2,033.96","1,886.74",1.64M,1.05%,M,1.64,1640.00,2021,
"Jun 23, 2021","1,968.39","1,877.28","2,043.10","1,823.57",1.77M,4.89%,M,1.77,1770.00,2021,
"Jun 22, 2021","1,876.66","1,890.95","1,994.32","1,707.24",2.84M,-0.77%,M,2.84,2840.00,2021,
"Jun 21, 2021","1,891.18","2,244.25","2,257.86","1,868.32",2.69M,-15.72%,M,2.69,2690.00,2021,
"Jun 20, 2021","2,243.86","2,166.30","2,276.83","2,045.03",1.42M,3.55%,M,1.42,1420.00,2021,
"Jun 19, 2021","2,166.91","2,229.53","2,276.70","2,164.14",1.08M,-2.81%,M,1.08,1080.00,2021,
"Jun 18, 2021","2,229.53","2,372.10","2,376.62","2,142.74",778.79K,-5.99%,K,778.79,778.79,2021,
"Jun 17, 2021","2,371.62","2,367.78","2,459.11","2,309.08",1.06M,0.18%,M,1.06,1060.00,2021,
"Jun 16, 2021","2,367.28","2,544.35","2,552.12","2,353.24",1.37M,-6.94%,M,1.37,1370.00,2021,
"Jun 15, 2021","2,543.83","2,581.42","2,637.90","2,512.39",1.95M,-1.46%,M,1.95,1950.00,2021,
"Jun 14, 2021","2,581.48","2,508.49","2,606.91","2,467.61",1.79M,2.92%,M,1.79,1790.00,2021,
"Jun 13, 2021","2,508.27","2,368.68","2,547.90","2,311.96",1.62M,5.90%,M,1.62,1620.00,2021,
"Jun 12, 2021","2,368.47","2,351.45","2,448.04","2,260.80",1.80M,0.72%,M,1.80,1800.00,2021,
"Jun 11, 2021","2,351.45","2,470.04","2,493.48","2,324.21",587.18K,-4.80%,K,587.18,587.18,2021,
"Jun 10, 2021","2,469.97","2,607.45","2,615.46","2,432.41",1.29M,-5.23%,M,1.29,1290.00,2021,
"Jun 09, 2021","2,606.23","2,507.86","2,620.74","2,408.37",2.32M,3.81%,M,2.32,2320.00,2021,
"Jun 08, 2021","2,510.65","2,592.12","2,618.70","2,320.64",75.18K,-3.16%,K,75.18,75.18,2021,
"Jun 07, 2021","2,592.63","2,713.52","2,842.88","2,581.24",3.01M,-4.46%,M,3.01,3010.00,2021,
"Jun 06, 2021","2,713.66","2,628.43","2,743.53","2,614.48",756.36K,3.22%,K,756.36,756.36,2021,
"Jun 05, 2021","2,628.98","2,688.75","2,814.02","2,555.98",2.55M,-2.14%,M,2.55,2550.00,2021,
"Jun 04, 2021","2,686.50","2,856.63","2,856.63","2,557.71",2.47M,-5.85%,M,2.47,2470.00,2021,
"Jun 03, 2021","2,853.35","2,705.05","2,889.19","2,666.39",1.09M,5.44%,M,1.09,1090.00,2021,
"Jun 02, 2021","2,706.10","2,633.74","2,801.00","2,554.88",2.60M,2.75%,M,2.60,2600.00,2021,
"Jun 01, 2021","2,633.67","2,707.94","2,738.23","2,529.73",2.45M,-2.76%,M,2.45,2450.00,2021,
"May 31, 2021","2,708.47","2,386.93","2,713.98","2,279.42",2.83M,13.51%,M,2.83,2830.00,2021,
"May 30, 2021","2,386.10","2,276.97","2,465.84","2,181.93",2.80M,4.83%,M,2.80,2800.00,2021,
"May 29, 2021","2,276.07","2,411.68","2,567.42","2,207.21",2.94M,-5.73%,M,2.94,2940.00,2021,
"May 28, 2021","2,414.29","2,742.39","2,760.17","2,332.43",3.26M,-11.75%,M,3.26,3260.00,2021,
"May 27, 2021","2,735.88","2,885.02","2,885.87","2,638.62",2.39M,-5.16%,M,2.39,2390.00,2021,
"May 26, 2021","2,884.66","2,705.69","2,908.37","2,648.10",2.66M,6.64%,M,2.66,2660.00,2021,
"May 25, 2021","2,705.09","2,647.27","2,747.49","2,388.81",3.28M,2.20%,M,3.28,3280.00,2021,
"May 24, 2021","2,646.79","2,101.30","2,667.20","2,080.87",3.24M,25.96%,M,3.24,3240.00,2021,
"May 23, 2021","2,101.34","2,292.68","2,379.89","1,739.91",3.52M,-8.30%,M,3.52,3520.00,2021,
"May 22, 2021","2,291.60","2,433.09","2,481.06","2,162.84",2.82M,-5.82%,M,2.82,2820.00,2021,
"May 21, 2021","2,433.11","2,766.88","2,931.66","2,111.42",4.23M,-12.40%,M,4.23,4230.00,2021,
"May 20, 2021","2,777.55","2,436.59","2,988.52","2,163.40",4.33M,14.04%,M,4.33,4330.00,2021,
"May 19, 2021","2,435.69","3,376.22","3,434.01","1,922.25",6.42M,-27.89%,M,6.42,6420.00,2021,
"May 18, 2021","3,377.55","3,280.50","3,558.57","3,244.93",2.30M,2.98%,M,2.30,2300.00,2021,
"May 17, 2021","3,279.68","3,582.19","3,582.27","3,130.12",2.85M,-8.44%,M,2.85,2850.00,2021,
"May 16, 2021","3,582.12","3,643.67","3,877.20","3,351.92",2.28M,-1.63%,M,2.28,2280.00,2021,
"May 15, 2021","3,641.65","4,074.57","4,129.99","3,639.12",1.94M,-10.64%,M,1.94,1940.00,2021,
"May 14, 2021","4,075.38","3,719.46","4,171.76","3,694.54",2.06M,9.56%,M,2.06,2060.00,2021,
"May 13, 2021","3,719.62","3,807.50","4,031.99","3,539.96",3.21M,-2.42%,M,3.21,3210.00,2021,
"May 12, 2021","3,811.77","4,173.61","4,366.10","3,794.15",2.78M,-8.54%,M,2.78,2780.00,2021,
"May 11, 2021","4,167.78","3,948.66","4,177.53","3,781.86",1.27M,5.57%,M,1.27,1270.00,2021,
"May 10, 2021","3,947.90","3,923.48","4,203.98","3,669.84",2.70M,0.65%,M,2.70,2700.00,2021,
"May 09, 2021","3,922.23","3,905.69","3,979.77","3,734.44",1.94M,0.43%,M,1.94,1940.00,2021,
"May 08, 2021","3,905.55","3,479.81","3,952.88","3,453.37",1.34M,12.19%,M,1.34,1340.00,2021,
"May 07, 2021","3,481.22","3,490.83","3,583.34","3,363.56",1.35M,-0.24%,M,1.35,1350.00,2021,
"May 06, 2021","3,489.52","3,522.74","3,601.59","3,380.60",1.51M,-0.94%,M,1.51,1510.00,2021,
"May 05, 2021","3,522.76","3,284.31","3,540.78","3,228.86",1.87M,7.18%,M,1.87,1870.00,2021,
"May 04, 2021","3,286.71","3,429.48","3,516.34","3,188.90",2.74M,-4.16%,M,2.74,2740.00,2021,
"May 03, 2021","3,429.37","2,950.07","3,451.44","2,950.07",2.32M,16.24%,M,2.32,2320.00,2021,
"May 02, 2021","2,950.33","2,945.04","2,984.52","2,854.12",1.30M,0.19%,M,1.30,1300.00,2021,
"May 01, 2021","2,944.66","2,772.27","2,951.74","2,753.60",1.51M,6.20%,M,1.51,1510.00,2021,
"Apr 30, 2021","2,772.78","2,757.02","2,797.61","2,726.03",1.52M,0.56%,M,1.52,1520.00,2021,
"Apr 29, 2021","2,757.36","2,746.51","2,797.52","2,670.35",1.65M,0.39%,M,1.65,1650.00,2021,
"Apr 28, 2021","2,746.54","2,665.83","2,759.03","2,562.74",1.74M,3.05%,M,1.74,1740.00,2021,
"Apr 27, 2021","2,665.24","2,531.07","2,677.95","2,484.44",1.45M,5.22%,M,1.45,1450.00,2021,
"Apr 26, 2021","2,533.12","2,320.63","2,539.80","2,305.97",1.79M,9.35%,M,1.79,1790.00,2021,
"Apr 25, 2021","2,316.48","2,217.23","2,355.20","2,169.91",1.02M,4.54%,M,1.02,1020.00,2021,
"Apr 24, 2021","2,215.93","2,367.35","2,367.46","2,159.60",1.61M,-6.39%,M,1.61,1610.00,2021,
"Apr 23, 2021","2,367.31","2,398.95","2,440.21","2,119.26",3.46M,-1.41%,M,3.46,3460.00,2021,
"Apr 22, 2021","2,401.10","2,360.32","2,642.99","2,313.46",3.17M,1.71%,M,3.17,3170.00,2021,
"Apr 21, 2021","2,360.81","2,331.84","2,467.51","2,238.15",2.10M,1.23%,M,2.10,2100.00,2021,
"Apr 20, 2021","2,332.14","2,161.06","2,345.18","2,058.00",1.86M,7.94%,M,1.86,1860.00,2021,
"Apr 19, 2021","2,160.63","2,236.10","2,275.87","2,081.30",1.90M,-3.42%,M,1.90,1900.00,2021,
"Apr 18, 2021","2,237.17","2,317.88","2,338.53","1,948.93",2.76M,-3.50%,M,2.76,2760.00,2021,
"Apr 17, 2021","2,318.33","2,424.12","2,493.93","2,314.12",1.73M,-4.33%,M,1.73,1730.00,2021,
"Apr 16, 2021","2,423.18","2,514.55","2,544.54","2,302.30",2.08M,-3.62%,M,2.08,2080.00,2021,
"Apr 15, 2021","2,514.22","2,432.90","2,541.90","2,402.75",1.91M,3.40%,M,1.91,1910.00,2021,
"Apr 14, 2021","2,431.56","2,299.25","2,445.40","2,281.49",2.11M,5.72%,M,2.11,2110.00,2021,
"Apr 13, 2021","2,299.93","2,137.55","2,315.47","2,136.49",2.38M,7.58%,M,2.38,2380.00,2021,
"Apr 12, 2021","2,137.81","2,150.79","2,199.52","2,103.73",2.16M,-0.63%,M,2.16,2160.00,2021,
"Apr 11, 2021","2,151.42","2,133.89","2,164.76","2,114.55",1.97M,0.83%,M,1.97,1970.00,2021,
"Apr 10, 2021","2,133.79","2,067.26","2,197.73","2,058.23",2.09M,3.23%,M,2.09,2090.00,2021,
"Apr 09, 2021","2,066.93","2,080.20","2,101.07","2,050.39",2.47M,-0.62%,M,2.47,2470.00,2021,
"Apr 08, 2021","2,079.92","1,962.44","2,084.08","1,951.83",1.73M,6.04%,M,1.73,1730.00,2021,
"Apr 07, 2021","1,961.46","2,112.41","2,128.25","1,939.64",2.30M,-7.11%,M,2.30,2300.00,2021,
"Apr 06, 2021","2,111.53","2,108.81","2,150.78","2,047.48",1.93M,0.24%,M,1.93,1930.00,2021,
"Apr 05, 2021","2,106.41","2,076.14","2,127.89","2,004.05",2.31M,1.47%,M,2.31,2310.00,2021,
"Apr 04, 2021","2,075.94","2,007.82","2,091.31","1,982.00",1.59M,3.35%,M,1.59,1590.00,2021,
"Apr 03, 2021","2,008.59","2,134.66","2,137.68","2,004.40",2.01M,-5.90%,M,2.01,2010.00,2021,
"Apr 02, 2021","2,134.55","1,968.12","2,144.11","1,949.99",2.47M,8.47%,M,2.47,2470.00,2021,
"Apr 01, 2021","1,967.96","1,918.82","1,983.84","1,897.38",2.08M,2.61%,M,2.08,2080.00,2021,
"Mar 31, 2021","1,917.99","1,841.01","1,945.40","1,774.66",2.59M,4.18%,M,2.59,2590.00,2021,
"Mar 30, 2021","1,841.01","1,816.92","1,857.65","1,788.60",3.03M,1.34%,M,3.03,3030.00,2021,
"Mar 29, 2021","1,816.69","1,686.88","1,839.41","1,678.38",1.94M,7.70%,M,1.94,1940.00,2021,
"Mar 28, 2021","1,686.80","1,712.89","1,724.74","1,661.92",1.31M,-1.53%,M,1.31,1310.00,2021,
"Mar 27, 2021","1,713.01","1,698.68","1,731.73","1,667.12",1.40M,0.85%,M,1.40,1400.00,2021,
"Mar 26, 2021","1,698.60","1,586.36","1,699.27","1,586.28",1.64M,7.06%,M,1.64,1640.00,2021,
"Mar 25, 2021","1,586.54","1,582.23","1,621.32","1,550.11",1.54M,0.26%,M,1.54,1540.00,2021,
"Mar 24, 2021","1,582.38","1,668.42","1,739.82","1,546.48",1.88M,-5.13%,M,1.88,1880.00,2021,
"Mar 23, 2021","1,667.90","1,681.50","1,720.01","1,654.14",1.46M,-0.86%,M,1.46,1460.00,2021,
"Mar 22, 2021","1,682.37","1,783.58","1,806.62","1,659.28",1.58M,-5.68%,M,1.58,1580.00,2021,
"Mar 21, 2021","1,783.72","1,804.60","1,815.85","1,748.47",1.43M,-1.16%,M,1.43,1430.00,2021,
"Mar 20, 2021","1,804.60","1,809.09","1,868.09","1,801.60",27.03K,-0.28%,K,27.03,27.03,2021,
"Mar 19, 2021","1,809.64","1,775.87","1,848.88","1,735.42",1.20M,1.89%,M,1.20,1200.00,2021,
"Mar 18, 2021","1,776.08","1,823.72","1,849.23","1,760.83",1.53M,-2.59%,M,1.53,1530.00,2021,
"Mar 17, 2021","1,823.35","1,804.56","1,837.88","1,743.62",1.50M,1.03%,M,1.50,1500.00,2021,
"Mar 16, 2021","1,804.85","1,792.08","1,817.35","1,715.97",1.81M,0.70%,M,1.81,1810.00,2021,
"Mar 15, 2021","1,792.38","1,848.18","1,890.59","1,745.04",1.70M,-3.07%,M,1.70,1700.00,2021,
"Mar 14, 2021","1,849.06","1,921.29","1,932.36","1,836.78",671.56K,-3.75%,K,671.56,671.56,2021,
"Mar 13, 2021","1,921.13","1,767.05","1,943.36","1,730.46",1.79M,8.73%,M,1.79,1790.00,2021,
"Mar 12, 2021","1,766.90","1,827.44","1,841.19","1,723.18",1.52M,-3.23%,M,1.52,1520.00,2021,
"Mar 11, 2021","1,825.79","1,794.28","1,845.32","1,729.05",1.58M,1.76%,M,1.58,1580.00,2021,
"Mar 10, 2021","1,794.14","1,869.32","1,875.98","1,759.50",1.66M,-4.01%,M,1.66,1660.00,2021,
"Mar 09, 2021","1,869.10","1,831.57","1,869.10","1,801.29",1.58M,2.05%,M,1.58,1580.00,2021,
"Mar 08, 2021","1,831.49","1,727.17","1,841.05","1,665.54",1.97M,5.98%,M,1.97,1970.00,2021,
"Mar 07, 2021","1,728.10","1,650.94","1,732.84","1,634.73",1.69M,4.78%,M,1.69,1690.00,2021,
"Mar 06, 2021","1,649.19","1,530.24","1,670.01","1,514.62",2.07M,7.77%,M,2.07,2070.00,2021,
"Mar 05, 2021","1,530.29","1,539.73","1,548.71","1,443.32",1.67M,-0.54%,M,1.67,1670.00,2021,
"Mar 04, 2021","1,538.61","1,567.84","1,623.73","1,506.86",1.70M,-2.06%,M,1.70,1700.00,2021,
"Mar 03, 2021","1,571.05","1,488.80","1,653.04","1,477.72",1.17M,5.54%,M,1.17,1170.00,2021,
"Mar 02, 2021","1,488.62","1,570.00","1,602.13","1,457.22",1.74M,-5.18%,M,1.74,1740.00,2021,
"Mar 01, 2021","1,570.03","1,418.91","1,571.15","1,411.55",1.92M,10.66%,M,1.92,1920.00,2021,
"Feb 28, 2021","1,418.76","1,458.84","1,467.76","1,294.79",2.07M,-2.75%,M,2.07,2070.00,2021,
"Feb 27, 2021","1,458.93","1,445.69","1,527.69","1,427.15",1.56M,0.93%,M,1.56,1560.00,2021,
"Feb 26, 2021","1,445.44","1,476.77","1,561.66","1,403.30",2.13M,-2.08%,M,2.13,2130.00,2021,
"Feb 25, 2021","1,476.15","1,623.76","1,669.24","1,460.92",1.75M,-9.09%,M,1.75,1750.00,2021,
"Feb 24, 2021","1,623.71","1,578.27","1,711.16","1,505.79",2.19M,2.89%,M,2.19,2190.00,2021,
"Feb 23, 2021","1,578.11","1,777.25","1,781.44","1,370.45",3.60M,-11.21%,M,3.60,3600.00,2021,
"Feb 22, 2021","1,777.28","1,933.52","1,935.04","1,561.68",2.68M,-8.08%,M,2.68,2680.00,2021,
"Feb 21, 2021","1,933.45","1,912.97","1,974.99","1,885.70",1.47M,1.02%,M,1.47,1470.00,2021,
"Feb 20, 2021","1,913.88","1,955.54","2,040.79","1,800.00",2.29M,-2.13%,M,2.29,2290.00,2021,
"Feb 19, 2021","1,955.59","1,934.17","1,968.93","1,892.70",1.78M,1.11%,M,1.78,1780.00,2021,
"Feb 18, 2021","1,934.16","1,849.95","1,950.04","1,849.05",881.87K,4.66%,K,881.87,881.87,2021,
"Feb 17, 2021","1,847.95","1,781.44","1,854.03","1,734.15",1.69M,3.72%,M,1.69,1690.00,2021,
"Feb 16, 2021","1,781.69","1,778.63","1,827.07","1,726.78",1.48M,0.16%,M,1.48,1480.00,2021,
"Feb 15, 2021","1,778.82","1,800.60","1,835.51","1,661.09",1.94M,-1.27%,M,1.94,1940.00,2021,
"Feb 14, 2021","1,801.78","1,815.44","1,850.00","1,787.11",1.43M,-0.76%,M,1.43,1430.00,2021,
"Feb 13, 2021","1,815.49","1,840.90","1,871.36","1,766.05",1.44M,-1.39%,M,1.44,1440.00,2021,
"Feb 12, 2021","1,841.02","1,786.74","1,862.17","1,741.04",1.75M,3.06%,M,1.75,1750.00,2021,
"Feb 11, 2021","1,786.35","1,742.11","1,817.68","1,704.97",1.56M,2.54%,M,1.56,1560.00,2021,
"Feb 10, 2021","1,742.09","1,770.81","1,835.40","1,683.52",2.01M,-1.61%,M,2.01,2010.00,2021,
"Feb 09, 2021","1,770.63","1,750.19","1,818.94","1,711.40",1.94M,1.17%,M,1.94,1940.00,2021,
"Feb 08, 2021","1,750.18","1,612.98","1,775.12","1,566.43",2.17M,8.50%,M,2.17,2170.00,2021,
"Feb 07, 2021","1,612.99","1,676.62","1,692.29","1,491.68",1.94M,-3.80%,M,1.94,1940.00,2021,
"Feb 06, 2021","1,676.63","1,719.11","1,742.90","1,648.03",1.78M,-2.48%,M,1.78,1780.00,2021,
"Feb 05, 2021","1,719.20","1,593.91","1,760.09","1,589.28",1.80M,7.85%,M,1.80,1800.00,2021,
"Feb 04, 2021","1,594.00","1,664.19","1,693.64","1,570.45",2.34M,-4.23%,M,2.34,2340.00,2021,
"Feb 03, 2021","1,664.34","1,511.96","1,667.93","1,510.27",2.27M,10.12%,M,2.27,2270.00,2021,
"Feb 02, 2021","1,511.36","1,373.31","1,546.88","1,361.63",2.73M,10.04%,M,2.73,2730.00,2021,
"Feb 01, 2021","1,373.40","1,312.69","1,376.44","1,272.09",1.65M,4.62%,M,1.65,1650.00,2021,
"Jan 31, 2021","1,312.73","1,377.05","1,380.04","1,282.41",1.54M,-4.67%,M,1.54,1540.00,2021,
"Jan 30, 2021","1,376.96","1,379.78","1,405.78","1,327.66",1.59M,-0.17%,M,1.59,1590.00,2021,
"Jan 29, 2021","1,379.30","1,329.16","1,436.27","1,288.26",3.33M,3.83%,M,3.33,3330.00,2021,
"Jan 28, 2021","1,328.47","1,247.67","1,359.51","1,221.15",814.31K,6.48%,K,814.31,814.31,2021,
"Jan 27, 2021","1,247.62","1,366.14","1,372.31","1,210.40",2.90M,-8.68%,M,2.90,2900.00,2021,
"Jan 26, 2021","1,366.27","1,317.67","1,377.94","1,246.45",2.56M,3.67%,M,2.56,2560.00,2021,
"Jan 25, 2021","1,317.90","1,390.69","1,474.68","1,298.13",2.77M,-5.21%,M,2.77,2770.00,2021,
"Jan 24, 2021","1,390.28","1,233.41","1,398.00","1,222.14",2.30M,12.72%,M,2.30,2300.00,2021,
"Jan 23, 2021","1,233.40","1,234.34","1,271.65","1,196.94",1.46M,-0.10%,M,1.46,1460.00,2021,
"Jan 22, 2021","1,234.58","1,118.01","1,272.85","1,045.02",2.94M,10.49%,M,2.94,2940.00,2021,
"Jan 21, 2021","1,117.33","1,377.63","1,387.39","1,095.26",2.76M,-18.89%,M,2.76,2760.00,2021,
"Jan 20, 2021","1,377.53","1,372.00","1,406.56","1,237.27",3.05M,0.40%,M,3.05,3050.00,2021,
"Jan 19, 2021","1,372.00","1,258.10","1,437.42","1,252.36",2.27M,9.06%,M,2.27,2270.00,2021,
"Jan 18, 2021","1,258.06","1,233.93","1,260.30","1,184.15",1.73M,2.06%,M,1.73,1730.00,2021,
"Jan 17, 2021","1,232.64","1,228.33","1,269.01","1,168.39",2.15M,0.36%,M,2.15,2150.00,2021,
"Jan 16, 2021","1,228.27","1,172.12","1,290.92","1,154.04",2.29M,4.83%,M,2.29,2290.00,2021,
"Jan 15, 2021","1,171.68","1,233.34","1,256.13","1,079.19",2.85M,-4.44%,M,2.85,2850.00,2021,
"Jan 14, 2021","1,226.17","1,128.80","1,246.52","1,088.52",1.55M,8.66%,M,1.55,1550.00,2021,
"Jan 13, 2021","1,128.46","1,050.20","1,134.66",990.96,2.25M,7.45%,M,2.25,2250.00,2021,
"Jan 12, 2021","1,050.19","1,086.96","1,149.19","1,008.28",3.09M,-3.78%,M,3.09,3090.00,2021,
"Jan 11, 2021","1,091.47","1,255.84","1,257.30",917.96,4.19M,-13.10%,M,4.19,4190.00,2021,
"Jan 10, 2021","1,256.04","1,275.87","1,347.98","1,180.45",2.65M,-1.53%,M,2.65,2650.00,2021,
"Jan 09, 2021","1,275.58","1,215.92","1,301.75","1,172.39",1.99M,4.92%,M,1.99,1990.00,2021,
"Jan 08, 2021","1,215.73","1,224.33","1,271.08","1,069.25",2.71M,-0.70%,M,2.71,2710.00,2021,
"Jan 07, 2021","1,224.35","1,208.71","1,286.81","1,153.09",2.71M,1.37%,M,2.71,2710.00,2021,
"Jan 06, 2021","1,207.77","1,099.77","1,210.78","1,060.67",3.75M,9.85%,M,3.75,3750.00,2021,
"Jan 05, 2021","1,099.52","1,042.48","1,131.56",976.91,3.25M,5.48%,M,3.25,3250.00,2021,
"Jan 04, 2021","1,042.40",977.76,"1,158.27",894.24,5.19M,6.92%,M,5.19,5190.00,2021,
"Jan 03, 2021",974.97,774.54,"1,008.49",769.57,4.02M,25.88%,M,4.02,4020.00,2021,
"Jan 02, 2021",774.5,729,787.26,715.15,2.25M,6.22%,M,2.25,2250.00,2021,
"Jan 01, 2021",729.12,735.87,748.96,715.74,1.64M,-0.93%,M,1.64,1640.00,2021,
"Dec 31, 2020",735.94,751.92,755.13,724.67,1.04M,-2.11%,M,1.04,1040.00,2020,
"Dec 30, 2020",751.8,732.04,757.11,720.21,1.86M,2.74%,M,1.86,1860.00,2020,
"Dec 29, 2020",731.76,730.26,739.77,690.24,1.82M,0.23%,M,1.82,1820.00,2020,
"Dec 28, 2020",730.05,683.76,747.86,682.47,2.75M,6.78%,M,2.75,2750.00,2020,
"Dec 27, 2020",683.71,636.35,715.46,627.12,2.31M,7.40%,M,2.31,2310.00,2020,
"Dec 26, 2020",636.58,626.99,652.36,616.04,1.94M,1.54%,M,1.94,1940.00,2020,
"Dec 25, 2020",626.93,612.38,633.9,605.01,1.70M,2.38%,M,1.70,1700.00,2020,
"Dec 24, 2020",612.34,585.47,614.92,566.15,1.72M,4.55%,M,1.72,1720.00,2020,
"Dec 23, 2020",585.69,637.04,638.11,554.09,2.20M,-8.12%,M,2.20,2200.00,2020,
"Dec 22, 2020",637.47,607.86,637.47,588.24,2.12M,4.87%,M,2.12,2120.00,2020,
"Dec 21, 2020",607.85,638.28,647.87,599.97,1.88M,-4.77%,M,1.88,1880.00,2020,
"Dec 20, 2020",638.26,657.79,661.04,622.39,2.11M,-3.02%,M,2.11,2110.00,2020,
"Dec 19, 2020",658.17,654.08,669.54,645.91,2.17M,0.66%,M,2.17,2170.00,2020,
"Dec 18, 2020",653.85,643.28,664.26,630.44,2.63M,1.66%,M,2.63,2630.00,2020,
"Dec 17, 2020",643.17,637.29,675.68,627.36,3.67M,0.91%,M,3.67,3670.00,2020,
"Dec 16, 2020",637.38,588.81,638.18,580.9,3.11M,8.23%,M,3.11,3110.00,2020,
"Dec 15, 2020",588.91,586.22,596.97,579.95,1.74M,0.46%,M,1.74,1740.00,2020,
"Dec 14, 2020",586.19,590.66,591.41,576.01,1.78M,-0.83%,M,1.78,1780.00,2020,
"Dec 13, 2020",591.09,568.07,594.83,563.37,2.03M,4.10%,M,2.03,2030.00,2020,
"Dec 12, 2020",567.78,544.16,573.59,543.9,1.62M,4.34%,M,1.62,1620.00,2020,
"Dec 11, 2020",544.17,558.15,560.28,536.43,30.17M,-2.50%,M,30.17,30170.00,2020,
"Dec 10, 2020",558.13,573.28,575.56,548.99,19.60M,-2.63%,M,19.60,19600.00,2020,
"Dec 09, 2020",573.21,554.95,577.94,530.88,9.10M,3.27%,M,9.10,9100.00,2020,
"Dec 08, 2020",555.05,591.03,594.78,551.08,8.11M,-6.10%,M,8.11,8110.00,2020,
"Dec 07, 2020",591.09,601.54,603.06,584.53,7.72M,-1.76%,M,7.72,7720.00,2020,
"Dec 06, 2020",601.68,596.61,606.9,583.67,13.14M,0.84%,M,13.14,13140.00,2020,
"Dec 05, 2020",596.68,567.84,596.73,561.24,30.83M,5.07%,M,30.83,30830.00,2020,
"Dec 04, 2020",567.91,616.33,619.61,566.34,48.95M,-7.85%,M,48.95,48950.00,2020,
"Dec 03, 2020",616.32,597.94,622.1,587.15,24.00M,3.06%,M,24.00,24000.00,2020,
"Dec 02, 2020",598.05,585.69,604.34,575.24,16.21M,2.12%,M,16.21,16210.00,2020,
"Dec 01, 2020",585.66,616.78,635.66,567.79,49.42M,-4.91%,M,49.42,49420.00,2020,
"Nov 30, 2020",615.92,575.35,615.97,571.04,51.72M,7.03%,M,51.72,51720.00,2020,
"Nov 29, 2020",575.45,537.89,576.52,530.71,5.79M,7.01%,M,5.79,5790.00,2020,
"Nov 28, 2020",537.74,518.7,547.94,506.97,5.34M,3.79%,M,5.34,5340.00,2020,
"Nov 27, 2020",518.11,519.69,530.41,494.65,6.42M,-0.23%,M,6.42,6420.00,2020,
"Nov 26, 2020",519.32,569.69,577.08,484.03,13.11M,-8.84%,M,13.11,13110.00,2020,
"Nov 25, 2020",569.67,605.01,605.63,555.32,14.50M,-5.84%,M,14.50,14500.00,2020,
"Nov 24, 2020",605.03,609.2,621.7,589.56,41.11M,-0.69%,M,41.11,41110.00,2020,
"Nov 23, 2020",609.22,559.37,610.33,551.8,49.68M,8.91%,M,49.68,49680.00,2020,
"Nov 22, 2020",559.4,551.9,580,514.44,36.76M,1.36%,M,36.76,36760.00,2020,
"Nov 21, 2020",551.91,509.94,552.13,505.14,26.86M,8.22%,M,26.86,26860.00,2020,
"Nov 20, 2020",509.98,471.27,513.06,471.06,30.85M,8.23%,M,30.85,30850.00,2020,
"Nov 19, 2020",471.21,478.55,480.55,465.41,12.53M,-1.53%,M,12.53,12530.00,2020,
"Nov 18, 2020",478.52,482.05,495.04,459.92,18.19M,-0.71%,M,18.19,18190.00,2020,
"Nov 17, 2020",481.95,460.37,484.59,459.74,7.93M,4.67%,M,7.93,7930.00,2020,
"Nov 16, 2020",460.43,448.18,465.97,445.82,5.62M,2.72%,M,5.62,5620.00,2020,
"Nov 15, 2020",448.23,460.75,462.93,440.44,9.34M,-2.71%,M,9.34,9340.00,2020,
"Nov 14, 2020",460.7,476.38,477.34,452.6,9.17M,-3.27%,M,9.17,9170.00,2020,
"Nov 13, 2020",476.29,462.61,477.78,457.65,9.85M,2.97%,M,9.85,9850.00,2020,
"Nov 12, 2020",462.56,463.33,469.57,452.44,9.33M,-0.17%,M,9.33,9330.00,2020,
"Nov 11, 2020",463.33,450.26,476.08,449.51,15.13M,2.91%,M,15.13,15130.00,2020,
"Nov 10, 2020",450.22,444.38,454.43,439.5,20.76M,1.33%,M,20.76,20760.00,2020,
"Nov 09, 2020",444.33,454.55,458.51,434.95,28.85M,-2.28%,M,28.85,28850.00,2020,
"Nov 08, 2020",454.68,435.39,460.09,432.44,4.82M,4.43%,M,4.82,4820.00,2020,
"Nov 07, 2020",435.4,455.78,467.88,425.57,7.78M,-4.46%,M,7.78,7780.00,2020,
"Nov 06, 2020",455.72,416.59,457.79,415.08,6.53M,9.38%,M,6.53,6530.00,2020,
"Nov 05, 2020",416.63,402.5,419.94,396.46,7.04M,3.59%,M,7.04,7040.00,2020,
"Nov 04, 2020",402.19,388.23,407.9,377.22,6.17M,3.68%,M,6.17,6170.00,2020,
"Nov 03, 2020",387.92,383.64,389.98,370.96,6.73M,1.14%,M,6.73,6730.00,2020,
"Nov 02, 2020",383.53,396.45,404.04,379.13,9.43M,-3.22%,M,9.43,9430.00,2020,
"Nov 01, 2020",396.29,386.36,397.32,384.94,5.52M,2.55%,M,5.52,5520.00,2020,
"Oct 31, 2020",386.42,382.81,394.01,380.53,6.42M,1.05%,M,6.42,6420.00,2020,
"Oct 30, 2020",382.41,387.16,391.98,374.36,2.81M,-1.13%,M,2.81,2810.00,2020,
"Oct 29, 2020",386.76,388.25,393.33,381.53,3.04M,-0.35%,M,3.04,3040.00,2020,
"Oct 28, 2020",388.14,403.11,408.1,381.51,9.96M,-3.72%,M,9.96,9960.00,2020,
"Oct 27, 2020",403.15,393.93,409.85,390.92,6.29M,2.29%,M,6.29,6290.00,2020,
"Oct 26, 2020",394.11,406.45,410.41,383.21,9.06M,-2.95%,M,9.06,9060.00,2020,
"Oct 25, 2020",406.09,412.44,417.07,403.95,3.05M,-1.42%,M,3.05,3050.00,2020,
"Oct 24, 2020",411.92,408.59,416.28,407.74,2.68M,0.83%,M,2.68,2680.00,2020,
"Oct 23, 2020",408.52,414.12,419.11,402.91,8.18M,-1.33%,M,8.18,8180.00,2020,
"Oct 22, 2020",414.05,391.39,420.12,391.21,12.65M,5.84%,M,12.65,12650.00,2020,
"Oct 21, 2020",391.2,368.53,400.36,368.06,13.61M,6.20%,M,13.61,13610.00,2020,
"Oct 20, 2020",368.35,379.03,380.14,367.16,7.46M,-2.86%,M,7.46,7460.00,2020,
"Oct 19, 2020",379.19,377.85,383.97,372.72,6.85M,0.37%,M,6.85,6850.00,2020,
"Oct 18, 2020",377.81,368.61,378.49,367.54,4.68M,2.49%,M,4.68,4680.00,2020,
"Oct 17, 2020",368.63,365.08,369.94,363.18,4.98M,0.95%,M,4.98,4980.00,2020,
"Oct 16, 2020",365.17,377.6,379.6,362.65,7.59M,-3.25%,M,7.59,7590.00,2020,
"Oct 15, 2020",377.45,378.96,380.77,370.39,7.93M,-0.45%,M,7.93,7930.00,2020,
"Oct 14, 2020",379.15,381.13,387.11,373.62,8.08M,-0.55%,M,8.08,8080.00,2020,
"Oct 13, 2020",381.23,386.64,387.06,374.57,7.92M,-1.41%,M,7.92,7920.00,2020,
"Oct 12, 2020",386.68,374.39,394.58,366.05,10.39M,3.34%,M,10.39,10390.00,2020,
"Oct 11, 2020",374.19,370.28,377.27,369.23,5.22M,1.09%,M,5.22,5220.00,2020,
"Oct 10, 2020",370.16,365.25,377.97,364.57,7.17M,1.34%,M,7.17,7170.00,2020,
"Oct 09, 2020",365.28,350.71,368.19,347.82,7.85M,4.12%,M,7.85,7850.00,2020,
"Oct 08, 2020",350.83,341.66,352.95,334.79,6.85M,2.74%,M,6.85,6850.00,2020,
"Oct 07, 2020",341.48,340.59,342.68,334.11,5.77M,0.26%,M,5.77,5770.00,2020,
"Oct 06, 2020",340.61,353.53,354.9,337.21,7.32M,-3.59%,M,7.32,7320.00,2020,
"Oct 05, 2020",353.28,352.69,354.86,348.76,4.96M,0.16%,M,4.96,4960.00,2020,
"Oct 04, 2020",352.73,345.6,353.97,344.03,4.77M,2.06%,M,4.77,4770.00,2020,
"Oct 03, 2020",345.6,345.78,351.04,343.74,4.48M,-0.02%,M,4.48,4480.00,2020,
"Oct 02, 2020",345.68,353.06,353.61,335.91,7.27M,-2.09%,M,7.27,7270.00,2020,
"Oct 01, 2020",353.07,359.5,369.1,345.66,7.93M,-1.76%,M,7.93,7930.00,2020,
"Sep 30, 2020",359.39,359.77,360.94,352.81,5.43M,-0.13%,M,5.43,5430.00,2020,
"Sep 29, 2020",359.86,353.97,360.66,351.48,6.26M,1.63%,M,6.26,6260.00,2020,
"Sep 28, 2020",354.08,357.42,367.63,352.57,7.77M,-0.88%,M,7.77,7770.00,2020,
"Sep 27, 2020",357.23,354.26,362,347.51,6.35M,0.84%,M,6.35,6350.00,2020,
"Sep 26, 2020",354.25,351.62,355.87,346.95,6.48M,0.75%,M,6.48,6480.00,2020,
"Sep 25, 2020",351.63,349.13,357.8,338.01,8.47M,0.70%,M,8.47,8470.00,2020,
"Sep 24, 2020",349.17,319.97,352.6,317.27,9.40M,9.13%,M,9.40,9400.00,2020,
"Sep 23, 2020",319.95,343.96,344.12,315.54,13.88M,-7.00%,M,13.88,13880.00,2020,
"Sep 22, 2020",344.03,341.32,346.19,336.15,9.29M,0.80%,M,9.29,9290.00,2020,
"Sep 21, 2020",341.3,371.09,375.34,331.41,11.41M,-8.03%,M,11.41,11410.00,2020,
"Sep 20, 2020",371.12,385.33,385.39,365.48,7.30M,-3.67%,M,7.30,7300.00,2020,
"Sep 19, 2020",385.25,384.25,386.99,377.63,6.74M,0.27%,M,6.74,6740.00,2020,
"Sep 18, 2020",384.2,389.37,392.21,375.81,8.95M,-1.23%,M,8.95,8950.00,2020,
"Sep 17, 2020",388.97,364.75,393.96,363.54,12.85M,6.60%,M,12.85,12850.00,2020,
"Sep 16, 2020",364.88,363.91,372.88,355.18,9.06M,0.24%,M,9.06,9060.00,2020,
"Sep 15, 2020",364.01,376.7,381.67,362.4,9.06M,-3.37%,M,9.06,9060.00,2020,
"Sep 14, 2020",376.7,365.89,383.99,357.54,10.34M,3.01%,M,10.34,10340.00,2020,
"Sep 13, 2020",365.71,388.06,389.51,353.85,10.38M,-5.74%,M,10.38,10380.00,2020,
"Sep 12, 2020",387.98,373.74,388.12,366.05,11.49M,3.82%,M,11.49,11490.00,2020,
"Sep 11, 2020",373.72,367.89,374.41,356.38,12.53M,1.58%,M,12.53,12530.00,2020,
"Sep 10, 2020",367.92,351.1,376.92,350.86,16.50M,4.79%,M,16.50,16500.00,2020,
"Sep 09, 2020",351.1,337.46,358.33,331.12,14.07M,4.04%,M,14.07,14070.00,2020,
"Sep 08, 2020",337.46,352.06,355.69,326.66,18.98M,-4.15%,M,18.98,18980.00,2020,
"Sep 07, 2020",352.06,353.49,357.33,325.47,21.69M,-0.40%,M,21.69,21690.00,2020,
"Sep 06, 2020",353.49,334.91,358.09,316.69,20.13M,5.55%,M,20.13,20130.00,2020,
"Sep 05, 2020",334.91,385.94,394.12,314.13,35.32M,-13.22%,M,35.32,35320.00,2020,
"Sep 04, 2020",385.94,381.97,399.58,368.22,25.20M,1.04%,M,25.20,25200.00,2020,
"Sep 03, 2020",381.97,439.14,466.4,376.99,33.59M,-13.01%,M,33.59,33590.00,2020,
"Sep 02, 2020",439.08,475.72,480.96,423.26,30.14M,-7.72%,M,30.14,30140.00,2020,
"Sep 01, 2020",475.8,433.89,488.24,429.65,10.42M,9.65%,M,10.42,10420.00,2020,
"Aug 31, 2020",433.9,428.81,438.71,418.35,7.89M,1.18%,M,7.89,7890.00,2020,
"Aug 30, 2020",428.86,398.8,429.59,398.47,6.67M,7.54%,M,6.67,6670.00,2020,
"Aug 29, 2020",398.8,395.32,405.53,391.97,5.23M,0.93%,M,5.23,5230.00,2020,
"Aug 28, 2020",395.11,383.16,397.64,379.8,6.16M,3.13%,M,6.16,6160.00,2020,
"Aug 27, 2020",383.11,385.96,396.48,372.53,7.03M,-0.74%,M,7.03,7030.00,2020,
"Aug 26, 2020",385.96,383.16,392.61,377.63,6.69M,0.72%,M,6.69,6690.00,2020,
"Aug 25, 2020",383.2,407.64,409.02,370.4,8.28M,-6.01%,M,8.28,8280.00,2020,
"Aug 24, 2020",407.7,390.81,410.17,387.62,6.69M,4.40%,M,6.69,6690.00,2020,
"Aug 23, 2020",390.5,395.56,396.96,383.42,5.36M,-1.28%,M,5.36,5360.00,2020,
"Aug 22, 2020",395.56,388.06,396.87,379.96,6.73M,1.95%,M,6.73,6730.00,2020,
"Aug 21, 2020",387.99,416.05,418.72,385.21,7.62M,-6.75%,M,7.62,7620.00,2020,
"Aug 20, 2020",416.05,407.39,418.92,402.8,6.23M,2.11%,M,6.23,6230.00,2020,
"Aug 19, 2020",407.44,422.1,426.65,394.51,8.44M,-3.49%,M,8.44,8440.00,2020,
"Aug 18, 2020",422.16,430.63,433.65,415.45,8.18M,-1.95%,M,8.18,8180.00,2020,
"Aug 17, 2020",430.56,433.62,444.86,420.71,7.83M,-0.71%,M,7.83,7830.00,2020,
"Aug 16, 2020",433.63,432.22,436.58,413.22,7.02M,0.34%,M,7.02,7020.00,2020,
"Aug 15, 2020",432.18,438.04,442.7,428.75,7.27M,-1.34%,M,7.27,7270.00,2020,
"Aug 14, 2020",438.03,424.28,443.74,418.37,8.67M,3.23%,M,8.67,8670.00,2020,
"Aug 13, 2020",424.31,387.15,430.33,377.57,12.04M,9.61%,M,12.04,12040.00,2020,
"Aug 12, 2020",387.12,379.03,389.21,367.05,8.59M,2.14%,M,8.59,8590.00,2020,
"Aug 11, 2020",379.01,395.52,398.13,367.38,9.44M,-4.18%,M,9.44,9440.00,2020,
"Aug 10, 2020",395.53,390.22,399.05,386.45,8.01M,1.36%,M,8.01,8010.00,2020,
"Aug 09, 2020",390.23,396.78,399.93,384.31,4.97M,-1.65%,M,4.97,4970.00,2020,
"Aug 08, 2020",396.76,379.57,396.77,376.38,4.94M,4.53%,M,4.94,4940.00,2020,
"Aug 07, 2020",379.57,394.8,398.14,366.44,8.34M,-3.86%,M,8.34,8340.00,2020,
"Aug 06, 2020",394.83,400.8,403.18,391.67,7.92M,-1.49%,M,7.92,7920.00,2020,
"Aug 05, 2020",400.79,389.62,406.92,384.84,8.74M,2.87%,M,8.74,8740.00,2020,
"Aug 04, 2020",389.62,385.86,402.01,381.3,9.84M,0.99%,M,9.84,9840.00,2020,
"Aug 03, 2020",385.8,372.26,397.73,368.46,9.92M,3.69%,M,9.92,9920.00,2020,
"Aug 02, 2020",372.08,387.15,415.08,335.76,16.38M,-3.89%,M,16.38,16380.00,2020,
"Aug 01, 2020",387.14,346.48,392.37,343.33,11.03M,11.73%,M,11.03,11030.00,2020,
"Jul 31, 2020",346.51,334.84,349.34,329.02,8.69M,3.48%,M,8.69,8690.00,2020,
"Jul 30, 2020",334.87,317.79,341.11,314.83,9.07M,5.36%,M,9.07,9070.00,2020,
"Jul 29, 2020",317.82,316.95,324.93,312.64,8.72M,0.27%,M,8.72,8720.00,2020,
"Jul 28, 2020",316.96,321.82,326.53,306.4,9.91M,-1.50%,M,9.91,9910.00,2020,
"Jul 27, 2020",321.8,311.12,332.57,311.04,13.73M,3.43%,M,13.73,13730.00,2020,
"Jul 26, 2020",311.13,305.32,318.54,300.33,9.19M,1.90%,M,9.19,9190.00,2020,
"Jul 25, 2020",305.32,279.33,308.57,279.33,8.59M,9.30%,M,8.59,8590.00,2020,
"Jul 24, 2020",279.33,275.33,287.01,268.54,7.17M,1.45%,M,7.17,7170.00,2020,
"Jul 23, 2020",275.34,263.29,279.53,260.7,8.79M,4.58%,M,8.79,8790.00,2020,
"Jul 22, 2020",263.28,245.54,266.42,241.89,6.68M,7.23%,M,6.68,6680.00,2020,
"Jul 21, 2020",245.53,236.1,246.49,235.67,6.29M,3.99%,M,6.29,6290.00,2020,
"Jul 20, 2020",236.1,239.03,239.71,234.51,5.36M,-1.22%,M,5.36,5360.00,2020,
"Jul 19, 2020",239.01,235.72,239.7,233.35,6.61M,1.38%,M,6.61,6610.00,2020,
"Jul 18, 2020",235.75,232.77,236.83,232.4,5.79M,1.29%,M,5.79,5790.00,2020,
"Jul 17, 2020",232.75,233.65,234.53,231.84,5.88M,-0.39%,M,5.88,5880.00,2020,
"Jul 16, 2020",233.65,238.62,239.47,230.44,6.63M,-2.08%,M,6.63,6630.00,2020,
"Jul 15, 2020",238.62,240.49,241.36,237.04,7.35M,-0.78%,M,7.35,7350.00,2020,
"Jul 14, 2020",240.5,239.75,242.08,237.21,7.07M,0.32%,M,7.07,7070.00,2020,
"Jul 13, 2020",239.73,242.84,245.04,237.71,8.32M,-1.24%,M,8.32,8320.00,2020,
"Jul 12, 2020",242.75,239.2,243.79,236.91,6.81M,1.48%,M,6.81,6810.00,2020,
"Jul 11, 2020",239.2,241.21,241.64,237.76,6.42M,-0.85%,M,6.42,6420.00,2020,
"Jul 10, 2020",241.26,242.01,242.17,236.19,6.84M,-0.32%,M,6.84,6840.00,2020,
"Jul 09, 2020",242.02,246.93,247.63,238.28,9.02M,-2.01%,M,9.02,9020.00,2020,
"Jul 08, 2020",246.99,239.26,248.76,238,12.98M,3.24%,M,12.98,12980.00,2020,
"Jul 07, 2020",239.25,241.56,243.43,234.92,6.26M,-0.95%,M,6.26,6260.00,2020,
"Jul 06, 2020",241.56,227.95,241.64,227.1,9.45M,5.96%,M,9.45,9450.00,2020,
"Jul 05, 2020",227.98,229.09,229.8,223.79,5.41M,-0.51%,M,5.41,5410.00,2020,
"Jul 04, 2020",229.15,225.09,230.4,224.8,5.45M,1.79%,M,5.45,5450.00,2020,
"Jul 03, 2020",225.12,226.42,228.14,224.77,5.20M,-0.57%,M,5.20,5200.00,2020,
"Jul 02, 2020",226.42,230.96,232.04,223.53,7.28M,-1.96%,M,7.28,7280.00,2020,
"Jul 01, 2020",230.95,225.61,232.47,224.33,6.31M,2.36%,M,6.31,6310.00,2020,
"Jun 30, 2020",225.63,227.88,228.57,223.23,5.60M,-0.99%,M,5.60,5600.00,2020,
"Jun 29, 2020",227.87,225.09,229.83,221.6,6.80M,1.24%,M,6.80,6800.00,2020,
"Jun 28, 2020",225.09,221.07,227.74,218.46,5.91M,1.82%,M,5.91,5910.00,2020,
"Jun 27, 2020",221.06,229.72,231.3,217.11,7.21M,-3.75%,M,7.21,7210.00,2020,
"Jun 26, 2020",229.67,232.57,233.5,228.16,6.96M,-1.24%,M,6.96,6960.00,2020,
"Jun 25, 2020",232.56,234.75,235.29,227.99,6.48M,-0.93%,M,6.48,6480.00,2020,
"Jun 24, 2020",234.75,243.2,249.23,231.56,9.13M,-3.47%,M,9.13,9130.00,2020,
"Jun 23, 2020",243.2,243.24,244.77,240.94,5.16M,-0.02%,M,5.16,5160.00,2020,
"Jun 22, 2020",243.25,228.11,246.39,227.69,7.93M,6.63%,M,7.93,7930.00,2020,
"Jun 21, 2020",228.13,228.87,231.18,227.38,4.10M,-0.32%,M,4.10,4100.00,2020,
"Jun 20, 2020",228.86,229.11,230.96,226.28,4.54M,-0.11%,M,4.54,4540.00,2020,
"Jun 19, 2020",229.11,231.34,231.94,226.97,5.56M,-0.97%,M,5.56,5560.00,2020,
"Jun 18, 2020",231.34,233.85,234.69,228.13,4.96M,-1.09%,M,4.96,4960.00,2020,
"Jun 17, 2020",233.88,235.37,236.55,228.63,5.94M,-0.63%,M,5.94,5940.00,2020,
"Jun 16, 2020",235.36,230.92,235.95,228.99,7.03M,1.92%,M,7.03,7030.00,2020,
"Jun 15, 2020",230.93,231.99,233.34,219.06,10.18M,-0.47%,M,10.18,10180.00,2020,
"Jun 14, 2020",232.02,238.23,238.48,230.52,5.78M,-2.60%,M,5.78,5780.00,2020,
"Jun 13, 2020",238.22,237.55,238.61,234.86,5.27M,0.29%,M,5.27,5270.00,2020,
"Jun 12, 2020",237.54,230.72,239.23,228.62,7.34M,2.96%,M,7.34,7340.00,2020,
"Jun 11, 2020",230.71,247.79,249.77,227.01,12.40M,-6.89%,M,12.40,12400.00,2020,
"Jun 10, 2020",247.78,243.82,249.51,242.54,7.63M,1.62%,M,7.63,7630.00,2020,
"Jun 09, 2020",243.82,246.19,249.45,240.18,6.86M,-0.96%,M,6.86,6860.00,2020,
"Jun 08, 2020",246.18,244.56,247.11,241.3,6.55M,0.66%,M,6.55,6550.00,2020,
"Jun 07, 2020",244.56,242,244.94,235.44,8.10M,1.06%,M,8.10,8100.00,2020,
"Jun 06, 2020",242,240.27,244.43,238.38,6.62M,0.73%,M,6.62,6620.00,2020,
"Jun 05, 2020",240.23,243.37,247.5,239.7,7.75M,-1.29%,M,7.75,7750.00,2020,
"Jun 04, 2020",243.37,244.53,246.41,236.68,8.75M,-0.47%,M,8.75,8750.00,2020,
"Jun 03, 2020",244.52,237.9,244.76,233.84,8.15M,2.77%,M,8.15,8150.00,2020,
"Jun 02, 2020",237.94,248.01,253.21,227.95,12.69M,-4.05%,M,12.69,12690.00,2020,
"Jun 01, 2020",247.97,231.8,249.81,230.85,11.97M,6.97%,M,11.97,11970.00,2020,
"May 31, 2020",231.81,243.63,245.33,230.31,12.43M,-4.85%,M,12.43,12430.00,2020,
"May 30, 2020",243.63,220.66,246.55,218.86,14.34M,10.41%,M,14.34,14340.00,2020,
"May 29, 2020",220.66,220.14,224.52,217.84,12.36M,0.21%,M,12.36,12360.00,2020,
"May 28, 2020",220.18,208.2,220.33,204.79,12.51M,5.77%,M,12.51,12510.00,2020,
"May 27, 2020",208.18,200.99,208.18,200.85,10.28M,3.57%,M,10.28,10280.00,2020,
"May 26, 2020",201,204.13,204.9,197.3,10.44M,-1.53%,M,10.44,10440.00,2020,
"May 25, 2020",204.13,199.99,205.52,198.57,10.63M,2.08%,M,10.63,10630.00,2020,
"May 24, 2020",199.97,206.65,210.4,199.97,11.89M,-3.22%,M,11.89,11890.00,2020,
"May 23, 2020",206.62,207.35,211.03,204.97,9.91M,-0.35%,M,9.91,9910.00,2020,
"May 22, 2020",207.35,198.75,209.04,196.68,12.13M,4.33%,M,12.13,12130.00,2020,
"May 21, 2020",198.75,210,211.58,192.11,14.36M,-5.35%,M,14.36,14360.00,2020,
"May 20, 2020",209.99,214.52,215.28,207.03,12.19M,-2.11%,M,12.19,12190.00,2020,
"May 19, 2020",214.51,214.88,215.75,209.79,13.96M,-0.17%,M,13.96,13960.00,2020,
"May 18, 2020",214.87,207,217,207,17.73M,3.80%,M,17.73,17730.00,2020,
"May 17, 2020",207,200.51,209.79,199.77,15.78M,3.23%,M,15.78,15780.00,2020,
"May 16, 2020",200.51,194.85,203.12,193.48,15.52M,2.91%,M,15.52,15520.00,2020,
"May 15, 2020",194.85,203.29,204.02,192.61,16.62M,-4.15%,M,16.62,16620.00,2020,
"May 14, 2020",203.3,199.58,205.82,196.21,20.75M,1.86%,M,20.75,20750.00,2020,
"May 13, 2020",199.58,189.82,200.82,188.59,17.47M,5.13%,M,17.47,17470.00,2020,
"May 12, 2020",189.84,185.82,192.04,185.68,15.58M,2.09%,M,15.58,15580.00,2020,
"May 11, 2020",185.96,187.77,193.26,177.43,26.74M,-0.97%,M,26.74,26740.00,2020,
"May 10, 2020",187.78,210.19,210.19,180.7,35.98M,-10.68%,M,35.98,35980.00,2020,
"May 09, 2020",210.22,211.47,214.5,208.83,20.90M,-0.58%,M,20.90,20900.00,2020,
"May 08, 2020",211.45,212,216.44,207.25,23.08M,-0.26%,M,23.08,23080.00,2020,
"May 07, 2020",212,199.05,214,197.36,26.71M,6.51%,M,26.71,26710.00,2020,
"May 06, 2020",199.04,205.36,210.62,198.79,24.03M,-3.08%,M,24.03,24030.00,2020,
"May 05, 2020",205.36,206.59,211.33,201.75,21.05M,-0.61%,M,21.05,21050.00,2020,
"May 04, 2020",206.61,209.85,210.63,195.25,27.21M,-1.53%,M,27.21,27210.00,2020,
"May 03, 2020",209.83,213.96,218.74,205.5,23.12M,-1.93%,M,23.12,23120.00,2020,
"May 02, 2020",213.96,212,215.15,210.51,18.31M,0.92%,M,18.31,18310.00,2020,
"May 01, 2020",212,206.23,216.99,206.06,23.08M,2.80%,M,23.08,23080.00,2020,
"Apr 30, 2020",206.22,215.42,227.05,202.59,35.46M,-4.26%,M,35.46,35460.00,2020,
"Apr 29, 2020",215.4,196.55,218.32,196.45,32.87M,9.59%,M,32.87,32870.00,2020,
"Apr 28, 2020",196.55,196.13,197.51,192.47,21.81M,0.21%,M,21.81,21810.00,2020,
"Apr 27, 2020",196.14,197.35,198.8,190.87,23.33M,-0.61%,M,23.33,23330.00,2020,
"Apr 26, 2020",197.35,194.01,199.3,192.52,23.13M,1.72%,M,23.13,23130.00,2020,
"Apr 25, 2020",194.01,187.57,197.35,186.03,21.87M,3.43%,M,21.87,21870.00,2020,
"Apr 24, 2020",187.58,185.48,189.33,185.19,19.84M,1.14%,M,19.84,19840.00,2020,
"Apr 23, 2020",185.46,182.72,192.4,178.54,28.73M,1.50%,M,28.73,28730.00,2020,
"Apr 22, 2020",182.72,170.79,183.71,169.93,23.81M,6.99%,M,23.81,23810.00,2020,
"Apr 21, 2020",170.79,170.37,174.48,168.31,23.63M,0.23%,M,23.63,23630.00,2020,
"Apr 20, 2020",170.4,180.12,186.24,167.51,33.68M,-5.40%,M,33.68,33680.00,2020,
"Apr 19, 2020",180.13,187.47,188.23,177.24,23.27M,-3.90%,M,23.27,23270.00,2020,
"Apr 18, 2020",187.45,170.63,189.22,170.61,24.75M,9.85%,M,24.75,24750.00,2020,
"Apr 17, 2020",170.63,172.32,174.52,168.55,20.05M,-0.97%,M,20.05,20050.00,2020,
"Apr 16, 2020",172.31,152.9,174.28,148.91,32.99M,12.69%,M,32.99,32990.00,2020,
"Apr 15, 2020",152.9,158.43,161.06,152.44,20.70M,-3.50%,M,20.70,20700.00,2020,
"Apr 14, 2020",158.45,156.36,161.57,155.52,21.20M,1.33%,M,21.20,21200.00,2020,
"Apr 13, 2020",156.38,158.76,158.85,150.6,25.30M,-1.48%,M,25.30,25300.00,2020,
"Apr 12, 2020",158.73,158.18,164.75,155.17,22.60M,0.35%,M,22.60,22600.00,2020,
"Apr 11, 2020",158.18,157.85,161.37,154.01,19.07M,0.20%,M,19.07,19070.00,2020,
"Apr 10, 2020",157.86,169.67,170.1,152.52,28.35M,-6.97%,M,28.35,28350.00,2020,
"Apr 09, 2020",169.68,173.01,173.2,165.91,20.66M,-1.92%,M,20.66,20660.00,2020,
"Apr 08, 2020",173,164.71,174.23,163.73,24.31M,5.03%,M,24.31,24310.00,2020,
"Apr 07, 2020",164.71,171.07,175.78,162.75,35.79M,-3.71%,M,35.79,35790.00,2020,
"Apr 06, 2020",171.06,142.58,171.24,142.55,37.89M,19.97%,M,37.89,37890.00,2020,
"Apr 05, 2020",142.58,144.03,145.26,140.84,18.17M,-0.99%,M,18.17,18170.00,2020,
"Apr 04, 2020",144.01,141.13,145.71,139.36,19.75M,2.03%,M,19.75,19750.00,2020,
"Apr 03, 2020",141.14,141.29,146.46,138.01,23.34M,-0.11%,M,23.34,23340.00,2020,
"Apr 02, 2020",141.3,135.65,148.91,135.26,29.42M,4.16%,M,29.42,29420.00,2020,
"Apr 01, 2020",135.66,132.88,136.56,128.93,19.45M,2.10%,M,19.45,19450.00,2020,
"Mar 31, 2020",132.86,132.15,135.14,130.54,17.30M,0.54%,M,17.30,17300.00,2020,
"Mar 30, 2020",132.15,125.24,134.72,125.02,20.71M,5.52%,M,20.71,20710.00,2020,
"Mar 29, 2020",125.24,131.02,131.74,124.84,16.33M,-4.42%,M,16.33,16330.00,2020,
"Mar 28, 2020",131.03,131.74,132.68,125.48,21.03M,-0.54%,M,21.03,21030.00,2020,
"Mar 27, 2020",131.74,138.38,140.99,131.09,18.18M,-4.80%,M,18.18,18180.00,2020,
"Mar 26, 2020",138.38,136.08,139.22,133.69,17.71M,1.70%,M,17.71,17710.00,2020,
"Mar 25, 2020",136.07,138.59,141.88,133.06,24.15M,-1.84%,M,24.15,24150.00,2020,
"Mar 24, 2020",138.62,136,142.9,132.67,27.10M,1.91%,M,27.10,27100.00,2020,
"Mar 23, 2020",136.02,122.46,136.93,120.2,28.62M,11.12%,M,28.62,28620.00,2020,
"Mar 22, 2020",122.41,132.59,136.86,121.37,25.25M,-7.67%,M,25.25,25250.00,2020,
"Mar 21, 2020",132.58,133.32,137.33,126.01,27.00M,-0.56%,M,27.00,27000.00,2020,
"Mar 20, 2020",133.32,135.43,151.85,118.07,38.74M,-1.56%,M,38.74,38740.00,2020,
"Mar 19, 2020",135.43,117.76,141.05,115.59,33.78M,15.00%,M,33.78,33780.00,2020,
"Mar 18, 2020",117.77,115.95,117.91,110.16,25.80M,1.47%,M,25.80,25800.00,2020,
"Mar 17, 2020",116.06,111.06,120.6,109.67,27.09M,4.54%,M,27.09,27090.00,2020,
"Mar 16, 2020",111.02,124.35,124.38,102.44,40.25M,-10.72%,M,40.25,40250.00,2020,
"Mar 15, 2020",124.35,122.67,132.13,120.93,26.24M,1.35%,M,26.24,26240.00,2020,
"Mar 14, 2020",122.69,134.02,134.58,121.27,26.83M,-8.43%,M,26.83,26830.00,2020,
"Mar 13, 2020",133.99,107.87,138.86,88.5,60.70M,24.18%,M,60.70,60700.00,2020,
"Mar 12, 2020",107.9,194.57,195.4,102.83,53.51M,-44.55%,M,53.51,53510.00,2020,
"Mar 11, 2020",194.58,200.61,202.96,182.15,21.26M,-2.98%,M,21.26,21260.00,2020,
"Mar 10, 2020",200.56,202.88,205.62,196.17,21.87M,-1.13%,M,21.87,21870.00,2020,
"Mar 09, 2020",202.85,199.21,208.23,190.73,30.27M,1.85%,M,30.27,30270.00,2020,
"Mar 08, 2020",199.16,237.3,237.3,196.71,24.76M,-16.08%,M,24.76,24760.00,2020,
"Mar 07, 2020",237.32,244.87,251.55,236.87,16.90M,-3.10%,M,16.90,16900.00,2020,
"Mar 06, 2020",244.9,228.46,244.98,227.71,17.74M,7.20%,M,17.74,17740.00,2020,
"Mar 05, 2020",228.45,224.36,233.96,224.34,17.82M,1.81%,M,17.82,17820.00,2020,
"Mar 04, 2020",224.38,223.94,228.66,220.74,14.65M,0.20%,M,14.65,14650.00,2020,
"Mar 03, 2020",223.94,231.9,232.37,220.34,18.48M,-3.42%,M,18.48,18480.00,2020,
"Mar 02, 2020",231.87,217.96,234.24,216.23,18.12M,6.37%,M,18.12,18120.00,2020,
"Mar 01, 2020",217.99,217.51,227.44,213,17.17M,0.21%,M,17.17,17170.00,2020,
"Feb 29, 2020",217.52,226.94,232.87,217.43,16.34M,-4.15%,M,16.34,16340.00,2020,
"Feb 28, 2020",226.93,227.6,234.55,214.47,24.11M,-0.26%,M,24.11,24110.00,2020,
"Feb 27, 2020",227.53,224.3,238.07,210.36,28.83M,1.44%,M,28.83,28830.00,2020,
"Feb 26, 2020",224.3,246.97,250.05,216.39,29.55M,-9.18%,M,29.55,29550.00,2020,
"Feb 25, 2020",246.96,265.63,266.17,245.75,20.31M,-7.04%,M,20.31,20310.00,2020,
"Feb 24, 2020",265.65,274.72,276.81,258.15,19.96M,-3.30%,M,19.96,19960.00,2020,
"Feb 23, 2020",274.72,261.65,275.3,261.24,16.04M,5.00%,M,16.04,16040.00,2020,
"Feb 22, 2020",261.64,265.14,266.71,256.97,13.40M,-1.31%,M,13.40,13400.00,2020,
"Feb 21, 2020",265.11,257.32,267.8,254.15,17.46M,3.00%,M,17.46,17460.00,2020,
"Feb 20, 2020",257.39,259.07,264.22,246.46,22.07M,-0.67%,M,22.07,22070.00,2020,
"Feb 19, 2020",259.12,282.33,285.75,253.88,20.76M,-8.20%,M,20.76,20760.00,2020,
"Feb 18, 2020",282.26,267.71,285.59,259.3,24.15M,5.46%,M,24.15,24150.00,2020,
"Feb 17, 2020",267.63,259.92,268.45,242.11,25.61M,2.94%,M,25.61,25610.00,2020,
"Feb 16, 2020",259.99,264.87,273.81,237.89,24.82M,-1.84%,M,24.82,24820.00,2020,
"Feb 15, 2020",264.87,285.17,287.93,262.45,22.26M,-7.15%,M,22.26,22260.00,2020,
"Feb 14, 2020",285.25,268.71,286.34,260.78,19.99M,6.14%,M,19.99,19990.00,2020,
"Feb 13, 2020",268.75,265.59,277.39,257.09,25.05M,1.19%,M,25.05,25050.00,2020,
"Feb 12, 2020",265.58,236.75,274.89,236.73,23.79M,12.18%,M,23.79,23790.00,2020,
"Feb 11, 2020",236.76,222.94,238.61,218.22,17.39M,6.19%,M,17.39,17390.00,2020,
"Feb 10, 2020",222.95,228.61,229.28,217.02,16.50M,-2.47%,M,16.50,16500.00,2020,
"Feb 09, 2020",228.59,223.23,230.38,223.07,14.28M,2.40%,M,14.28,14280.00,2020,
"Feb 08, 2020",223.23,223.47,227.55,213.75,15.98M,-0.13%,M,15.98,15980.00,2020,
"Feb 07, 2020",223.51,213.15,224.53,213.14,16.73M,4.86%,M,16.73,16730.00,2020,
"Feb 06, 2020",213.16,203.84,216.14,201.29,16.44M,4.58%,M,16.44,16440.00,2020,
"Feb 05, 2020",203.83,188.94,207.51,188.26,14.67M,7.89%,M,14.67,14670.00,2020,
"Feb 04, 2020",188.93,189.8,191.48,188.93,11.56M,-0.45%,M,11.56,11560.00,2020,
"Feb 03, 2020",189.79,188.48,194.92,187.16,11.95M,0.69%,M,11.95,11950.00,2020,
"Feb 02, 2020",188.5,183.58,193.25,179.49,14.54M,2.65%,M,14.54,14540.00,2020,
"Feb 01, 2020",183.64,179.88,184.17,179.36,13.24M,2.08%,M,13.24,13240.00,2020,
"Jan 31, 2020",179.91,184.6,185.67,175.46,11.77M,-2.54%,M,11.77,11770.00,2020,
"Jan 30, 2020",184.59,173.86,186.76,171.2,13.02M,6.17%,M,13.02,13020.00,2020,
"Jan 29, 2020",173.86,175.78,178.41,173.76,11.27M,-1.07%,M,11.27,11270.00,2020,
"Jan 28, 2020",175.74,170.27,176.06,170.27,12.63M,3.21%,M,12.63,12630.00,2020,
"Jan 27, 2020",170.27,167.91,171.97,165.45,12.54M,1.41%,M,12.54,12540.00,2020,
"Jan 26, 2020",167.9,160.4,168,159.55,9.82M,4.65%,M,9.82,9820.00,2020,
"Jan 25, 2020",160.44,162.56,162.72,157.87,9.63M,-1.29%,M,9.63,9630.00,2020,
"Jan 24, 2020",162.55,162.8,164.27,155.65,14.88M,-0.15%,M,14.88,14880.00,2020,
"Jan 23, 2020",162.8,168.15,168.25,159.78,14.86M,-3.17%,M,14.86,14860.00,2020,
"Jan 22, 2020",168.13,169.41,171.27,166.19,11.30M,-0.76%,M,11.30,11300.00,2020,
"Jan 21, 2020",169.41,166.87,169.79,165.53,11.52M,1.52%,M,11.52,11520.00,2020,
"Jan 20, 2020",166.87,166.92,169.24,161.61,11.30M,-0.03%,M,11.30,11300.00,2020,
"Jan 19, 2020",166.92,174.17,177.77,162.04,15.84M,-4.17%,M,15.84,15840.00,2020,
"Jan 18, 2020",174.19,170.18,179.29,165.34,17.42M,2.33%,M,17.42,17420.00,2020,
"Jan 17, 2020",170.22,164.39,173.96,162.33,18.57M,3.57%,M,18.57,18570.00,2020,
"Jan 16, 2020",164.36,166.44,167.18,159.08,16.24M,-1.26%,M,16.24,16240.00,2020,
"Jan 15, 2020",166.45,166.07,166.45,159.74,16.66M,0.23%,M,16.66,16660.00,2020,
"Jan 14, 2020",166.07,143.59,169.73,143.59,22.85M,15.65%,M,22.85,22850.00,2020,
"Jan 13, 2020",143.6,146.5,146.87,142.64,10.26M,-1.95%,M,10.26,10260.00,2020,
"Jan 12, 2020",146.46,142.65,146.46,142,10.01M,2.66%,M,10.01,10010.00,2020,
"Jan 11, 2020",142.67,144.81,147.68,142.23,12.46M,-1.48%,M,12.46,12460.00,2020,
"Jan 10, 2020",144.81,137.93,144.86,135.69,13.37M,4.99%,M,13.37,13370.00,2020,
"Jan 09, 2020",137.92,140.8,141.6,135.85,11.38M,-2.05%,M,11.38,11380.00,2020,
"Jan 08, 2020",140.81,143.01,147.55,137.61,13.71M,-1.56%,M,13.71,13710.00,2020,
"Jan 07, 2020",143.04,144.09,145.13,139.22,13.58M,-0.73%,M,13.58,13580.00,2020,
"Jan 06, 2020",144.08,135.59,144.27,135.17,14.36M,6.26%,M,14.36,14360.00,2020,
"Jan 05, 2020",135.59,134.32,138.33,134.32,12.19M,0.94%,M,12.19,12190.00,2020,
"Jan 04, 2020",134.33,134.3,135.57,132.76,11.16M,0.04%,M,11.16,11160.00,2020,
"Jan 03, 2020",134.27,127.19,134.86,126.05,15.67M,5.56%,M,15.67,15670.00,2020,
"Jan 02, 2020",127.19,130.75,130.77,126.74,11.45M,-2.72%,M,11.45,11450.00,2020,
"Jan 01, 2020",130.75,129.21,132.97,128.81,10.35M,1.19%,M,10.35,10350.00,2020,
"Dec 31, 2019",129.21,131.87,133.53,128.27,12.89M,-1.99%,M,12.89,12890.00,2019,
"Dec 30, 2019",131.83,134.4,136.16,130.91,12.47M,-1.91%,M,12.47,12470.00,2019,
"Dec 29, 2019",134.4,128.35,137.74,127.67,15.69M,4.71%,M,15.69,15690.00,2019,
"Dec 28, 2019",128.35,126.4,129.73,125.98,12.13M,1.54%,M,12.13,12130.00,2019,
"Dec 27, 2019",126.41,125.92,127.04,123.18,12.25M,0.38%,M,12.25,12250.00,2019,
"Dec 26, 2019",125.93,125.24,132.12,124.53,15.55M,0.55%,M,15.55,15550.00,2019,
"Dec 25, 2019",125.24,128.05,128.17,124.18,13.23M,-2.20%,M,13.23,13230.00,2019,
"Dec 24, 2019",128.05,128.07,129.77,127.07,11.44M,-0.02%,M,11.44,11440.00,2019,
"Dec 23, 2019",128.08,132.2,134.92,126.55,14.73M,-3.11%,M,14.73,14730.00,2019,
"Dec 22, 2019",132.19,127.61,133.04,127.09,13.67M,3.59%,M,13.67,13670.00,2019,
"Dec 21, 2019",127.61,128.69,128.79,126.85,9.64M,-0.85%,M,9.64,9640.00,2019,
"Dec 20, 2019",128.7,128.42,129.66,126.31,12.29M,0.22%,M,12.29,12290.00,2019,
"Dec 19, 2019",128.42,132.93,133.9,126.12,14.22M,-3.39%,M,14.22,14220.00,2019,
"Dec 18, 2019",132.92,122.06,133.93,117.14,20.23M,8.89%,M,20.23,20230.00,2019,
"Dec 17, 2019",122.06,132.78,132.96,120.63,17.04M,-8.07%,M,17.04,17040.00,2019,
"Dec 16, 2019",132.78,142.55,142.75,131,17.60M,-6.84%,M,17.60,17600.00,2019,
"Dec 15, 2019",142.53,142.03,143.87,140.3,11.31M,0.35%,M,11.31,11310.00,2019,
"Dec 14, 2019",142.03,144.95,145.17,141.4,11.15M,-2.02%,M,11.15,11150.00,2019,
"Dec 13, 2019",144.96,145.04,145.43,143.51,10.95M,-0.05%,M,10.95,10950.00,2019,
"Dec 12, 2019",145.03,143.51,145.82,140,12.23M,1.06%,M,12.23,12230.00,2019,
"Dec 11, 2019",143.51,145.88,146.57,142.53,10.93M,-1.61%,M,10.93,10930.00,2019,
"Dec 10, 2019",145.86,147.88,148.48,144.49,11.12M,-1.37%,M,11.12,11120.00,2019,
"Dec 09, 2019",147.88,151.17,151.75,147.02,9.67M,-2.18%,M,9.67,9670.00,2019,
"Dec 08, 2019",151.17,148.25,152.22,147.09,9.28M,1.95%,M,9.28,9280.00,2019,
"Dec 07, 2019",148.28,148.88,149.76,147.54,8.11M,-0.41%,M,8.11,8110.00,2019,
"Dec 06, 2019",148.89,148.7,149.36,147.01,8.77M,0.13%,M,8.77,8770.00,2019,
"Dec 05, 2019",148.69,145.79,149.08,144.64,9.99M,1.99%,M,9.99,9990.00,2019,
"Dec 04, 2019",145.79,147.81,151.02,143.95,12.85M,-1.37%,M,12.85,12850.00,2019,
"Dec 03, 2019",147.82,148.89,149.84,146.56,8.73M,-0.72%,M,8.73,8730.00,2019,
"Dec 02, 2019",148.89,151.06,151.63,147.49,9.18M,-1.43%,M,9.18,9180.00,2019,
"Dec 01, 2019",151.04,151.93,152.33,146.26,9.91M,-0.60%,M,9.91,9910.00,2019,
"Nov 30, 2019",151.95,154.57,155.19,150.45,8.79M,-1.68%,M,8.79,8790.00,2019,
"Nov 29, 2019",154.55,151.07,157.27,150.64,10.49M,2.30%,M,10.49,10490.00,2019,
"Nov 28, 2019",151.07,152.71,154.68,149.71,9.66M,-1.07%,M,9.66,9660.00,2019,
"Nov 27, 2019",152.7,147.6,155.43,141.91,13.34M,3.44%,M,13.34,13340.00,2019,
"Nov 26, 2019",147.61,145.88,149.81,144.04,10.84M,1.17%,M,10.84,10840.00,2019,
"Nov 25, 2019",145.9,140.58,151.26,131.78,17.98M,3.72%,M,17.98,17980.00,2019,
"Nov 24, 2019",140.66,152.46,153.24,139.79,11.39M,-7.74%,M,11.39,11390.00,2019,
"Nov 23, 2019",152.46,149.79,154.25,146.6,11.84M,1.77%,M,11.84,11840.00,2019,
"Nov 22, 2019",149.8,161.46,163.06,139.13,21.12M,-7.22%,M,21.12,21120.00,2019,
"Nov 21, 2019",161.46,174.96,175.91,158.55,13.36M,-7.71%,M,13.36,13360.00,2019,
"Nov 20, 2019",174.96,176.09,177.42,173.99,8.39M,-0.64%,M,8.39,8390.00,2019,
"Nov 19, 2019",176.09,178.49,178.7,173.48,9.11M,-1.35%,M,9.11,9110.00,2019,
"Nov 18, 2019",178.5,184.19,184.33,176.08,9.57M,-3.09%,M,9.57,9570.00,2019,
"Nov 17, 2019",184.18,182.39,185.97,180.49,8.57M,0.97%,M,8.57,8570.00,2019,
"Nov 16, 2019",182.42,180.19,183.46,179.53,7.62M,1.24%,M,7.62,7620.00,2019,
"Nov 15, 2019",180.19,185.24,186.1,178.29,11.86M,-2.73%,M,11.86,11860.00,2019,
"Nov 14, 2019",185.25,188.36,188.91,183.96,9.57M,-1.65%,M,9.57,9570.00,2019,
"Nov 13, 2019",188.36,187,189.45,185.7,7.77M,0.73%,M,7.77,7770.00,2019,
"Nov 12, 2019",186.99,185.09,187.44,183.24,9.35M,1.03%,M,9.35,9350.00,2019,
"Nov 11, 2019",185.09,188.98,190.17,184.32,10.26M,-2.06%,M,10.26,10260.00,2019,
"Nov 10, 2019",188.99,184.96,191.28,183.55,10.95M,2.18%,M,10.95,10950.00,2019,
"Nov 09, 2019",184.96,184.02,185.73,182.86,8.31M,0.50%,M,8.31,8310.00,2019,
"Nov 08, 2019",184.03,186.95,188.35,181.83,11.71M,-1.56%,M,11.71,11710.00,2019,
"Nov 07, 2019",186.94,191.28,192.27,185.48,11.49M,-2.27%,M,11.49,11490.00,2019,
"Nov 06, 2019",191.28,188.66,194.11,188.13,11.72M,1.38%,M,11.72,11720.00,2019,
"Nov 05, 2019",188.67,185.86,191.45,183.12,11.78M,1.51%,M,11.78,11780.00,2019,
"Nov 04, 2019",185.85,181.72,188.27,180.69,11.89M,2.29%,M,11.89,11890.00,2019,
"Nov 03, 2019",181.7,183.01,184.51,179.46,10.41M,-0.72%,M,10.41,10410.00,2019,
"Nov 02, 2019",183.01,183.12,185.18,181.94,8.71M,-0.06%,M,8.71,8710.00,2019,
"Nov 01, 2019",183.12,182.38,184.28,178.69,10.78M,0.41%,M,10.78,10780.00,2019,
"Oct 31, 2019",182.37,183.25,185.21,178.24,12.94M,-0.48%,M,12.94,12940.00,2019,
"Oct 30, 2019",183.25,190.44,191.58,180.58,13.67M,-3.78%,M,13.67,13670.00,2019,
"Oct 29, 2019",190.45,181.67,192.28,181.67,14.03M,4.83%,M,14.03,14030.00,2019,
"Oct 28, 2019",181.67,184.06,188.91,180.7,12.75M,-1.29%,M,12.75,12750.00,2019,
"Oct 27, 2019",184.05,179.61,188.33,176.47,14.54M,2.46%,M,14.54,14540.00,2019,
"Oct 26, 2019",179.62,181.5,192.54,174.35,19.63M,-1.03%,M,19.63,19630.00,2019,
"Oct 25, 2019",181.49,160.73,186.24,160.41,16.19M,12.92%,M,16.19,16190.00,2019,
"Oct 24, 2019",160.73,162.26,163.68,159.4,11.36M,-0.95%,M,11.36,11360.00,2019,
"Oct 23, 2019",162.28,171.44,171.61,154.42,16.00M,-5.34%,M,16.00,16000.00,2019,
"Oct 22, 2019",171.42,174.17,175.08,170.82,9.86M,-1.58%,M,9.86,9860.00,2019,
"Oct 21, 2019",174.18,175.14,177.67,171.91,9.24M,-0.55%,M,9.24,9240.00,2019,
"Oct 20, 2019",175.14,171.93,176.17,169.56,10.10M,1.88%,M,10.10,10100.00,2019,
"Oct 19, 2019",171.91,172.79,174.81,170.38,9.89M,-0.52%,M,9.89,9890.00,2019,
"Oct 18, 2019",172.81,177.31,177.47,169.28,11.27M,-2.54%,M,11.27,11270.00,2019,
"Oct 17, 2019",177.31,174.52,178.33,172.12,9.45M,1.59%,M,9.45,9450.00,2019,
"Oct 16, 2019",174.53,180.57,181.08,172.49,12.28M,-3.36%,M,12.28,12280.00,2019,
"Oct 15, 2019",180.59,186.64,187.67,178.26,11.45M,-3.23%,M,11.45,11450.00,2019,
"Oct 14, 2019",186.63,181.07,186.99,180.65,9.91M,3.05%,M,9.91,9910.00,2019,
"Oct 13, 2019",181.11,179.86,184.42,178.89,8.22M,0.69%,M,8.22,8220.00,2019,
"Oct 12, 2019",179.87,180.6,184.49,178.78,9.85M,-0.40%,M,9.85,9850.00,2019,
"Oct 11, 2019",180.6,191.11,195.87,179.76,13.31M,-5.49%,M,13.31,13310.00,2019,
"Oct 10, 2019",191.1,192.65,194.08,187.33,10.42M,-0.80%,M,10.42,10420.00,2019,
"Oct 09, 2019",192.64,180.74,195.08,179.39,12.43M,6.56%,M,12.43,12430.00,2019,
"Oct 08, 2019",180.78,179.81,184.57,177.74,10.26M,0.51%,M,10.26,10260.00,2019,
"Oct 07, 2019",179.87,170.52,182.03,169.13,10.95M,5.46%,M,10.95,10950.00,2019,
"Oct 06, 2019",170.55,176.44,176.87,168.74,7.97M,-3.33%,M,7.97,7970.00,2019,
"Oct 05, 2019",176.43,175.65,176.63,172.39,7.30M,0.44%,M,7.30,7300.00,2019,
"Oct 04, 2019",175.65,174.58,178.43,171.33,8.44M,0.64%,M,8.44,8440.00,2019,
"Oct 03, 2019",174.54,180.26,180.57,170.65,8.89M,-3.18%,M,8.89,8890.00,2019,
"Oct 02, 2019",180.27,175.78,180.84,173.97,8.47M,2.56%,M,8.47,8470.00,2019,
"Oct 01, 2019",175.78,180.36,184.95,174.03,11.88M,-2.54%,M,11.88,11880.00,2019,
"Sep 30, 2019",180.35,169.28,180.52,165.59,11.93M,6.53%,M,11.93,11930.00,2019,
"Sep 29, 2019",169.29,173.62,174.43,164.97,9.90M,-2.49%,M,9.90,9900.00,2019,
"Sep 28, 2019",173.62,173.19,175.15,168.56,10.22M,0.25%,M,10.22,10220.00,2019,
"Sep 27, 2019",173.19,164.58,175.65,161.32,10.94M,5.24%,M,10.94,10940.00,2019,
"Sep 26, 2019",164.56,168.93,169.81,153.17,11.97M,-2.58%,M,11.97,11970.00,2019,
"Sep 25, 2019",168.92,166.29,174.26,162.12,13.88M,1.58%,M,13.88,13880.00,2019,
"Sep 24, 2019",166.29,201.22,202.97,164.78,19.02M,-17.34%,M,19.02,19020.00,2019,
"Sep 23, 2019",201.18,211.16,211.76,199.82,9.65M,-4.71%,M,9.65,9650.00,2019,
"Sep 22, 2019",211.13,215.23,215.64,206.71,9.72M,-1.90%,M,9.72,9720.00,2019,
"Sep 21, 2019",215.22,218.01,221.17,213.71,8.69M,-1.28%,M,8.69,8690.00,2019,
"Sep 20, 2019",218,220.22,221.27,213.12,9.10M,-1.00%,M,9.10,9100.00,2019,
"Sep 19, 2019",220.21,210.44,223.35,202.95,12.42M,4.65%,M,12.42,12420.00,2019,
"Sep 18, 2019",210.43,207.8,216.89,207.69,9.78M,1.28%,M,9.78,9780.00,2019,
"Sep 17, 2019",207.77,197.33,214.45,195.95,11.69M,5.29%,M,11.69,11690.00,2019,
"Sep 16, 2019",197.32,189.1,198.82,188.68,10.01M,4.35%,M,10.01,10010.00,2019,
"Sep 15, 2019",189.1,188.17,190.23,185.92,7.30M,0.50%,M,7.30,7300.00,2019,
"Sep 14, 2019",188.16,181.06,188.54,180.09,8.63M,3.89%,M,8.63,8630.00,2019,
"Sep 13, 2019",181.11,180.87,181.53,177.79,7.68M,0.13%,M,7.68,7680.00,2019,
"Sep 12, 2019",180.87,178.48,182.37,176.85,7.19M,1.35%,M,7.19,7190.00,2019,
"Sep 11, 2019",178.47,180.05,182.27,174.86,10.66M,-0.88%,M,10.66,10660.00,2019,
"Sep 10, 2019",180.05,180.64,184.16,177.44,8.27M,-0.33%,M,8.27,8270.00,2019,
"Sep 09, 2019",180.65,181.45,184.76,176.25,9.64M,-0.44%,M,9.64,9640.00,2019,
"Sep 08, 2019",181.44,177.76,183.42,177.36,8.34M,2.08%,M,8.34,8340.00,2019,
"Sep 07, 2019",177.74,169.14,180.63,168.42,9.05M,5.08%,M,9.05,9050.00,2019,
"Sep 06, 2019",169.15,173.82,177.79,166.16,9.98M,-2.70%,M,9.98,9980.00,2019,
"Sep 05, 2019",173.83,174.8,175.56,170.54,7.40M,-0.55%,M,7.40,7400.00,2019,
"Sep 04, 2019",174.79,178.82,180.06,173.85,7.55M,-2.25%,M,7.55,7550.00,2019,
"Sep 03, 2019",178.81,178.1,182.59,175.37,9.03M,0.39%,M,9.03,9030.00,2019,
"Sep 02, 2019",178.11,169.72,180.56,169.45,9.27M,4.94%,M,9.27,9270.00,2019,
"Sep 01, 2019",169.72,171.62,173.22,167.08,7.80M,-1.11%,M,7.80,7800.00,2019,
"Aug 31, 2019",171.62,168.14,174.43,166.16,7.89M,2.06%,M,7.89,7890.00,2019,
"Aug 30, 2019",168.16,168.68,170.27,165.38,7.49M,-0.29%,M,7.49,7490.00,2019,
"Aug 29, 2019",168.66,172.85,173.05,164.04,9.55M,-2.43%,M,9.55,9550.00,2019,
"Aug 28, 2019",172.85,186.6,187.13,167.57,9.72M,-7.36%,M,9.72,9720.00,2019,
"Aug 27, 2019",186.58,188.36,188.61,184.26,7.19M,-0.93%,M,7.19,7190.00,2019,
"Aug 26, 2019",188.34,186.32,193.09,186.02,9.02M,1.09%,M,9.02,9020.00,2019,
"Aug 25, 2019",186.3,190.16,191.49,182.81,7.58M,-2.02%,M,7.58,7580.00,2019,
"Aug 24, 2019",190.15,193.42,193.47,186.13,8.38M,-1.70%,M,8.38,8380.00,2019,
"Aug 23, 2019",193.43,190.29,195.32,175.8,8.56M,1.65%,M,8.56,8560.00,2019,
"Aug 22, 2019",190.29,187.27,194.42,182.97,9.97M,1.63%,M,9.97,9970.00,2019,
"Aug 21, 2019",187.24,196.15,196.78,181.29,12.98M,-4.54%,M,12.98,12980.00,2019,
"Aug 20, 2019",196.14,201.65,201.96,194.55,10.01M,-2.73%,M,10.01,10010.00,2019,
"Aug 19, 2019",201.64,193.67,202.81,192.33,8.14M,4.11%,M,8.14,8140.00,2019,
"Aug 18, 2019",193.68,184.83,197.17,182.96,9.11M,4.80%,M,9.11,9110.00,2019,
"Aug 17, 2019",184.81,184.55,186.12,181.58,8.78M,0.14%,M,8.78,8780.00,2019,
"Aug 16, 2019",184.55,187.67,188.03,179.35,11.33M,-1.73%,M,11.33,11330.00,2019,
"Aug 15, 2019",187.8,186.59,189.3,176.08,14.03M,0.66%,M,14.03,14030.00,2019,
"Aug 14, 2019",186.56,207.68,209.43,183.74,12.46M,-10.17%,M,12.46,12460.00,2019,
"Aug 13, 2019",207.68,210.48,211.01,106.01,18.29M,-1.32%,M,18.29,18290.00,2019,
"Aug 12, 2019",210.45,215.84,215.97,209.49,7.94M,-2.49%,M,7.94,7940.00,2019,
"Aug 11, 2019",215.83,205.92,216.23,205.64,7.63M,4.81%,M,7.63,7630.00,2019,
"Aug 10, 2019",205.93,209.46,213.53,202.35,8.70M,-1.70%,M,8.70,8700.00,2019,
"Aug 09, 2019",209.49,220.12,220.49,206.4,9.66M,-4.84%,M,9.66,9660.00,2019,
"Aug 08, 2019",220.16,224.68,226.11,215.57,7.54M,-2.00%,M,7.54,7540.00,2019,
"Aug 07, 2019",224.66,225.62,229.22,220.62,7.90M,-0.43%,M,7.90,7900.00,2019,
"Aug 06, 2019",225.63,232.45,237.47,222.46,9.35M,-2.93%,M,9.35,9350.00,2019,
"Aug 05, 2019",232.45,220.76,235,220.75,9.79M,5.31%,M,9.79,9790.00,2019,
"Aug 04, 2019",220.72,220.89,222.21,216.31,6.51M,-0.08%,M,6.51,6510.00,2019,
"Aug 03, 2019",220.89,216.52,223,215.52,6.99M,2.01%,M,6.99,6990.00,2019,
"Aug 02, 2019",216.54,216.37,220.84,213.93,7.56M,0.08%,M,7.56,7560.00,2019,
"Aug 01, 2019",216.37,217.23,217.55,211.23,7.09M,-0.40%,M,7.09,7090.00,2019,
"Jul 31, 2019",217.23,208.49,218.19,208.17,7.51M,4.19%,M,7.51,7510.00,2019,
"Jul 30, 2019",208.49,209.81,212.88,204.54,7.15M,-0.63%,M,7.15,7150.00,2019,
"Jul 29, 2019",209.82,210.39,214.45,207.37,7.20M,-0.26%,M,7.20,7200.00,2019,
"Jul 28, 2019",210.37,206.64,212.01,199.68,7.54M,1.81%,M,7.54,7540.00,2019,
"Jul 27, 2019",206.62,217.8,222.7,203.5,8.55M,-5.15%,M,8.55,8550.00,2019,
"Jul 26, 2019",217.83,217.65,218.65,212.07,6.96M,0.09%,M,6.96,6960.00,2019,
"Jul 25, 2019",217.65,215.45,224.05,214.79,8.42M,1.02%,M,8.42,8420.00,2019,
"Jul 24, 2019",215.44,211.86,217.02,202.3,9.72M,1.69%,M,9.72,9720.00,2019,
"Jul 23, 2019",211.87,217.27,218.03,208.31,8.70M,-2.49%,M,8.70,8700.00,2019,
"Jul 22, 2019",217.27,225.03,227.47,212.46,8.60M,-3.44%,M,8.60,8600.00,2019,
"Jul 21, 2019",225.01,227.83,228.76,217.72,8.50M,-1.25%,M,8.50,8500.00,2019,
"Jul 20, 2019",227.86,220.11,233.7,219.8,9.12M,3.53%,M,9.12,9120.00,2019,
"Jul 19, 2019",220.09,225.23,225.68,213.57,9.38M,-2.28%,M,9.38,9380.00,2019,
"Jul 18, 2019",225.23,210.95,228.42,206.47,12.65M,6.77%,M,12.65,12650.00,2019,
"Jul 17, 2019",210.95,198.88,219.13,192.91,13.51M,6.07%,M,13.51,13510.00,2019,
"Jul 16, 2019",198.87,228.49,234.41,193.48,14.52M,-12.96%,M,14.52,14520.00,2019,
"Jul 15, 2019",228.49,226.56,235.43,204.39,14.59M,0.82%,M,14.59,14590.00,2019,
"Jul 14, 2019",226.62,269.12,269.62,223.95,11.86M,-15.80%,M,11.86,11860.00,2019,
"Jul 13, 2019",269.16,274.68,275.04,262.85,7.84M,-2.01%,M,7.84,7840.00,2019,
"Jul 12, 2019",274.68,268.72,278.33,266.81,7.95M,2.22%,M,7.95,7950.00,2019,
"Jul 11, 2019",268.72,289.13,289.14,263.08,11.36M,-7.05%,M,11.36,11360.00,2019,
"Jul 10, 2019",289.1,307.44,313.81,281.53,12.44M,-5.96%,M,12.44,12440.00,2019,
"Jul 09, 2019",307.41,312.23,317.94,303.38,9.13M,-1.54%,M,9.13,9130.00,2019,
"Jul 08, 2019",312.23,304.87,313.15,301.6,8.50M,2.41%,M,8.50,8500.00,2019,
"Jul 07, 2019",304.88,288.11,309.42,285.28,8.43M,5.83%,M,8.43,8430.00,2019,
"Jul 06, 2019",288.08,287.16,296.06,285.61,7.56M,0.32%,M,7.56,7560.00,2019,
"Jul 05, 2019",287.15,283.36,293.61,281.92,7.80M,1.31%,M,7.80,7800.00,2019,
"Jul 04, 2019",283.43,300.51,301.56,281.18,7.26M,-5.70%,M,7.26,7260.00,2019,
"Jul 03, 2019",300.58,291.48,301.64,289.39,7.90M,3.14%,M,7.90,7900.00,2019,
"Jul 02, 2019",291.41,294.87,297,273.07,10.30M,-1.16%,M,10.30,10300.00,2019,
"Jul 01, 2019",294.83,292.23,303,280.35,9.57M,0.90%,M,9.57,9570.00,2019,
"Jun 30, 2019",292.21,318.26,323.21,290.78,9.82M,-8.25%,M,9.82,9820.00,2019,
"Jun 29, 2019",318.48,310.52,324.13,295.44,9.03M,2.55%,M,9.03,9030.00,2019,
"Jun 28, 2019",310.56,297.73,312.7,295.3,9.93M,4.37%,M,9.93,9930.00,2019,
"Jun 27, 2019",297.55,338.54,345.83,279.82,16.13M,-12.11%,M,16.13,16130.00,2019,
"Jun 26, 2019",338.54,317.65,364.89,315.99,15.73M,6.58%,M,15.73,15730.00,2019,
"Jun 25, 2019",317.65,311.47,318.49,307.75,8.51M,1.99%,M,8.51,8510.00,2019,
"Jun 24, 2019",311.46,308.51,313.67,297.9,7.10M,0.95%,M,7.10,7100.00,2019,
"Jun 23, 2019",308.53,310.39,320.79,306.12,8.49M,-0.59%,M,8.49,8490.00,2019,
"Jun 22, 2019",310.38,294.69,314,292.09,10.69M,5.31%,M,10.69,10690.00,2019,
"Jun 21, 2019",294.72,271.45,295.72,271.45,11.06M,8.58%,M,11.06,11060.00,2019,
"Jun 20, 2019",271.43,268.26,273.18,264.83,7.04M,1.18%,M,7.04,7040.00,2019,
"Jun 19, 2019",268.26,264.59,269.79,263.61,6.23M,1.39%,M,6.23,6230.00,2019,
"Jun 18, 2019",264.59,273.02,273.26,261.76,7.39M,-3.08%,M,7.39,7390.00,2019,
"Jun 17, 2019",273,268,274.14,266.96,7.41M,1.87%,M,7.41,7410.00,2019,
"Jun 16, 2019",267.98,267.74,282.75,263.96,8.66M,0.09%,M,8.66,8660.00,2019,
"Jun 15, 2019",267.75,262.53,271.61,260.92,6.52M,1.99%,M,6.52,6520.00,2019,
"Jun 14, 2019",262.53,254.89,268.81,252.01,6.87M,3.01%,M,6.87,6870.00,2019,
"Jun 13, 2019",254.86,261.38,262.47,254.02,7.30M,-2.55%,M,7.30,7300.00,2019,
"Jun 12, 2019",261.54,244.38,261.67,242.57,7.89M,7.01%,M,7.89,7890.00,2019,
"Jun 11, 2019",244.41,246.85,247.77,237.6,6.92M,-0.99%,M,6.92,6920.00,2019,
"Jun 10, 2019",246.86,231.21,246.99,227.38,8.39M,6.74%,M,8.39,8390.00,2019,
"Jun 09, 2019",231.27,243.43,244.36,227,7.80M,-4.99%,M,7.80,7800.00,2019,
"Jun 08, 2019",243.42,248.98,250.51,241.09,6.23M,-2.23%,M,6.23,6230.00,2019,
"Jun 07, 2019",248.98,248.63,253.12,244.33,7.41M,0.18%,M,7.41,7410.00,2019,
"Jun 06, 2019",248.54,245.81,250,236.4,7.72M,1.10%,M,7.72,7720.00,2019,
"Jun 05, 2019",245.83,241.27,248.24,237.94,8.64M,1.89%,M,8.64,8640.00,2019,
"Jun 04, 2019",241.26,250.26,251.47,235.35,11.39M,-3.64%,M,11.39,11390.00,2019,
"Jun 03, 2019",250.37,269.03,269.77,248.77,9.23M,-6.93%,M,9.23,9230.00,2019,
"Jun 02, 2019",269.01,264.26,272.64,263.59,7.31M,1.78%,M,7.31,7310.00,2019,
"Jun 01, 2019",264.31,267.94,274.94,261.14,9.06M,-1.37%,M,9.06,9060.00,2019,
"May 31, 2019",267.99,254.57,268.7,246.61,11.63M,5.29%,M,11.63,11630.00,2019,
"May 30, 2019",254.52,268.62,287.99,241.51,15.52M,-5.24%,M,15.52,15520.00,2019,
"May 29, 2019",268.61,271.16,273.72,260.85,22.33M,-0.95%,M,22.33,22330.00,2019,
"May 28, 2019",271.18,270.97,275.39,265.5,9.35M,0.08%,M,9.35,9350.00,2019,
"May 27, 2019",270.98,264.66,279.07,262.96,11.58M,2.38%,M,11.58,11580.00,2019,
"May 26, 2019",264.68,250.69,268.75,245.92,10.06M,5.59%,M,10.06,10060.00,2019,
"May 25, 2019",250.68,249.2,256.9,247.9,8.58M,0.61%,M,8.58,8580.00,2019,
"May 24, 2019",249.17,244.68,254.22,241.74,10.07M,1.83%,M,10.07,10070.00,2019,
"May 23, 2019",244.68,244.35,247.3,231.89,13.07M,0.14%,M,13.07,13070.00,2019,
"May 22, 2019",244.34,253.7,259.7,241.68,10.83M,-3.71%,M,10.83,10830.00,2019,
"May 21, 2019",253.76,250.72,261.59,246.85,10.24M,1.21%,M,10.24,10240.00,2019,
"May 20, 2019",250.72,259.68,259.68,238.64,12.38M,-3.43%,M,12.38,12380.00,2019,
"May 19, 2019",259.63,233.87,263.05,232.85,14.38M,11.01%,M,14.38,14380.00,2019,
"May 18, 2019",233.89,244.38,247.84,232.13,13.93M,-4.32%,M,13.93,13930.00,2019,
"May 17, 2019",244.45,264.68,267.8,224.62,22.54M,-7.65%,M,22.54,22540.00,2019,
"May 16, 2019",264.69,248.14,278.52,244.27,25.14M,6.66%,M,25.14,25140.00,2019,
"May 15, 2019",248.15,217.34,249.78,217.32,18.66M,14.13%,M,18.66,18660.00,2019,
"May 14, 2019",217.42,196,220.02,195.22,16.80M,10.92%,M,16.80,16800.00,2019,
"May 13, 2019",196.02,188.09,206.1,185.69,14.80M,4.22%,M,14.80,14800.00,2019,
"May 12, 2019",188.07,192.17,202.93,182.81,18.52M,-2.18%,M,18.52,18520.00,2019,
"May 11, 2019",192.27,172.78,204.72,172.75,20.90M,11.28%,M,20.90,20900.00,2019,
"May 10, 2019",172.77,170.85,175.78,168.86,12.73M,1.13%,M,12.73,12730.00,2019,
"May 09, 2019",170.84,170.76,173.28,167.03,10.03M,0.04%,M,10.03,10030.00,2019,
"May 08, 2019",170.77,169.34,172.68,165.7,9.75M,0.84%,M,9.75,9750.00,2019,
"May 07, 2019",169.34,172.99,181.39,169.06,15.23M,-2.11%,M,15.23,15230.00,2019,
"May 06, 2019",173,163.03,176.98,159.66,12.97M,6.11%,M,12.97,12970.00,2019,
"May 05, 2019",163.03,163.67,165.25,159.56,8.54M,-0.39%,M,8.54,8540.00,2019,
"May 04, 2019",163.68,167.87,171.04,160.36,10.23M,-2.49%,M,10.23,10230.00,2019,
"May 03, 2019",167.86,161.66,169.8,160.86,10.23M,3.83%,M,10.23,10230.00,2019,
"May 02, 2019",161.66,160.35,162.88,159.22,8.13M,0.80%,M,8.13,8130.00,2019,
"May 01, 2019",160.38,161.84,163.7,158.85,7.74M,-0.88%,M,7.74,7740.00,2019,
"Apr 30, 2019",161.8,154.94,162.56,154.94,9.57M,4.44%,M,9.57,9570.00,2019,
"Apr 29, 2019",154.93,158.3,159.16,152.6,10.69M,-2.11%,M,10.69,10690.00,2019,
"Apr 28, 2019",158.27,159.43,160.28,157.54,8.28M,-0.71%,M,8.28,8280.00,2019,
"Apr 27, 2019",159.41,157.96,161.95,156.74,8.51M,0.91%,M,8.51,8510.00,2019,
"Apr 26, 2019",157.97,155.16,161.82,152.32,11.52M,1.80%,M,11.52,11520.00,2019,
"Apr 25, 2019",155.18,165.23,165.81,151.73,10.78M,-6.07%,M,10.78,10780.00,2019,
"Apr 24, 2019",165.22,169.94,170.53,154.87,11.61M,-2.78%,M,11.61,11610.00,2019,
"Apr 23, 2019",169.95,170.87,175.92,169.01,10.17M,-0.54%,M,10.17,10170.00,2019,
"Apr 22, 2019",170.87,168.5,172.32,167.07,8.62M,1.39%,M,8.62,8620.00,2019,
"Apr 21, 2019",168.52,172.89,173.42,164.81,8.78M,-2.43%,M,8.78,8780.00,2019,
"Apr 20, 2019",172.73,172.79,176.71,170.17,8.19M,-0.04%,M,8.19,8190.00,2019,
"Apr 19, 2019",172.79,173.34,173.41,169.15,9.26M,-0.31%,M,9.26,9260.00,2019,
"Apr 18, 2019",173.33,165.91,175.02,165.38,10.16M,4.48%,M,10.16,10160.00,2019,
"Apr 17, 2019",165.9,165.61,167.21,164.26,7.56M,0.16%,M,7.56,7560.00,2019,
"Apr 16, 2019",165.65,160.16,166.64,159.52,7.66M,3.42%,M,7.66,7660.00,2019,
"Apr 15, 2019",160.17,167.3,168.63,153.65,7.71M,-4.25%,M,7.71,7710.00,2019,
"Apr 14, 2019",167.29,163.19,168.18,161.52,5.89M,2.51%,M,5.89,5890.00,2019,
"Apr 13, 2019",163.19,163.46,165.27,161.34,5.52M,-0.17%,M,5.52,5520.00,2019,
"Apr 12, 2019",163.47,164.37,166.08,158.93,7.12M,-0.54%,M,7.12,7120.00,2019,
"Apr 11, 2019",164.36,177.39,177.63,159.6,11.11M,-7.33%,M,11.11,11110.00,2019,
"Apr 10, 2019",177.37,175.09,183.49,171.61,12.10M,1.30%,M,12.10,12100.00,2019,
"Apr 09, 2019",175.09,179.16,179.24,172.15,10.82M,-2.27%,M,10.82,10820.00,2019,
"Apr 08, 2019",179.16,174.32,185.54,171.87,14.83M,2.77%,M,14.83,14830.00,2019,
"Apr 07, 2019",174.33,165.58,175.37,164.17,9.88M,5.30%,M,9.88,9880.00,2019,
"Apr 06, 2019",165.55,164.93,172.53,160.22,10.37M,0.37%,M,10.37,10370.00,2019,
"Apr 05, 2019",164.93,157.43,167.34,156.42,10.06M,4.77%,M,10.06,10060.00,2019,
"Apr 04, 2019",157.43,160.34,164.33,153.26,13.55M,-1.81%,M,13.55,13550.00,2019,
"Apr 03, 2019",160.34,163.47,177.29,152.24,47.66M,-1.92%,M,47.66,47660.00,2019,
"Apr 02, 2019",163.47,141.5,165.42,141.29,36.03M,15.53%,M,36.03,36030.00,2019,
"Apr 01, 2019",141.5,141.77,143.28,140.26,11.85M,-0.20%,M,11.85,11850.00,2019,
"Mar 31, 2019",141.79,142.65,142.69,140.71,9.33M,-0.60%,M,9.33,9330.00,2019,
"Mar 30, 2019",142.65,143.38,145.85,140.43,12.81M,-0.51%,M,12.81,12810.00,2019,
"Mar 29, 2019",143.38,138.17,143.53,138.13,12.09M,3.79%,M,12.09,12090.00,2019,
"Mar 28, 2019",138.15,139.63,140.33,137.68,9.52M,-1.08%,M,9.52,9520.00,2019,
"Mar 27, 2019",139.65,134.37,140.08,133.89,15.47M,3.93%,M,15.47,15470.00,2019,
"Mar 26, 2019",134.37,134.25,134.99,132.61,9.47M,0.08%,M,9.47,9470.00,2019,
"Mar 25, 2019",134.25,136.44,137.05,132.36,11.49M,-1.60%,M,11.49,11490.00,2019,
"Mar 24, 2019",136.44,137.53,137.53,135.5,9.66M,-0.79%,M,9.66,9660.00,2019,
"Mar 23, 2019",137.53,136.42,138.3,135.76,9.16M,0.81%,M,9.16,9160.00,2019,
"Mar 22, 2019",136.42,135.11,137.44,134.65,10.18M,0.97%,M,10.18,10180.00,2019,
"Mar 21, 2019",135.11,139.32,139.74,133.05,12.95M,-3.02%,M,12.95,12950.00,2019,
"Mar 20, 2019",139.31,138.72,139.75,136.56,10.46M,0.42%,M,10.46,10460.00,2019,
"Mar 19, 2019",138.72,137.92,139.5,137.1,10.84M,0.58%,M,10.84,10840.00,2019,
"Mar 18, 2019",137.92,138.91,141.87,136.86,12.87M,-0.71%,M,12.87,12870.00,2019,
"Mar 17, 2019",138.91,141.15,141.17,137.61,9.79M,-1.59%,M,9.79,9790.00,2019,
"Mar 16, 2019",141.15,136.77,143.95,136.75,16.89M,3.21%,M,16.89,16890.00,2019,
"Mar 15, 2019",136.75,132.44,137.68,132.44,12.55M,3.25%,M,12.55,12550.00,2019,
"Mar 14, 2019",132.45,131.97,134.82,130.48,9.79M,0.36%,M,9.79,9790.00,2019,
"Mar 13, 2019",131.97,133.81,133.84,131.2,9.59M,-1.37%,M,9.59,9590.00,2019,
"Mar 12, 2019",133.8,132.99,134.93,129.14,13.03M,0.61%,M,13.03,13030.00,2019,
"Mar 11, 2019",132.99,135.72,136.23,131.66,11.17M,-2.01%,M,11.17,11170.00,2019,
"Mar 10, 2019",135.72,137.52,137.75,134.53,9.21M,-1.31%,M,9.21,9210.00,2019,
"Mar 09, 2019",137.52,133.84,138.57,133.38,10.79M,2.74%,M,10.79,10790.00,2019,
"Mar 08, 2019",133.85,136.93,139.45,131.66,12.38M,-2.25%,M,12.38,12380.00,2019,
"Mar 07, 2019",136.93,137.62,139.98,135.72,13.29M,-0.50%,M,13.29,13290.00,2019,
"Mar 06, 2019",137.62,136.82,149.49,133.94,14.70M,0.58%,M,14.70,14700.00,2019,
"Mar 05, 2019",136.82,125.97,141.11,125.44,16.74M,8.61%,M,16.74,16740.00,2019,
"Mar 04, 2019",125.97,131.02,131.57,123.25,14.11M,-3.85%,M,14.11,14110.00,2019,
"Mar 03, 2019",131.01,132.77,168.42,129.05,10.64M,-1.32%,M,10.64,10640.00,2019,
"Mar 02, 2019",132.76,135.72,136.36,130.74,11.29M,-2.18%,M,11.29,11290.00,2019,
"Mar 01, 2019",135.72,135.47,138.06,128.46,9.73M,0.18%,M,9.73,9730.00,2019,
"Feb 28, 2019",135.47,135.2,138.56,133.09,16.08M,0.20%,M,16.08,16080.00,2019,
"Feb 27, 2019",135.2,136.66,159.6,128.15,16.11M,-1.08%,M,16.11,16110.00,2019,
"Feb 26, 2019",136.67,138.26,138.66,134.48,11.75M,-1.15%,M,11.75,11750.00,2019,
"Feb 25, 2019",138.27,132.94,141.57,132.85,10.55M,4.02%,M,10.55,10550.00,2019,
"Feb 24, 2019",132.93,158.31,165.79,132.87,14.30M,-16.03%,M,14.30,14300.00,2019,
"Feb 23, 2019",158.3,147.97,159.31,146.28,8.31M,6.99%,M,8.31,8310.00,2019,
"Feb 22, 2019",147.97,145.79,148.83,144.27,6.79M,1.50%,M,6.79,6790.00,2019,
"Feb 21, 2019",145.78,149.01,149.55,143.5,7.21M,-2.23%,M,7.21,7210.00,2019,
"Feb 20, 2019",149.11,144.02,149.46,140.88,8.61M,3.54%,M,8.61,8610.00,2019,
"Feb 19, 2019",144.01,145.79,149.84,143.8,9.90M,-1.22%,M,9.90,9900.00,2019,
"Feb 18, 2019",145.8,133.79,147.64,125.07,11.93M,8.98%,M,11.93,11930.00,2019,
"Feb 17, 2019",133.79,122.88,135.27,122.78,8.67M,8.89%,M,8.67,8670.00,2019,
"Feb 16, 2019",122.87,121.72,124.5,121.71,5.33M,0.94%,M,5.33,5330.00,2019,
"Feb 15, 2019",121.73,120.97,124,120.87,5.69M,0.63%,M,5.69,5690.00,2019,
"Feb 14, 2019",120.97,122.21,124.46,120.44,5.81M,-1.02%,M,5.81,5810.00,2019,
"Feb 13, 2019",122.22,122.66,126.17,121.06,6.17M,-0.35%,M,6.17,6170.00,2019,
"Feb 12, 2019",122.64,121.32,123.99,119.28,5.74M,1.10%,M,5.74,5740.00,2019,
"Feb 11, 2019",121.3,124.94,125.05,119.55,6.13M,-2.89%,M,6.13,6130.00,2019,
"Feb 10, 2019",124.92,119.44,125.46,116.42,6.32M,4.59%,M,6.32,6320.00,2019,
"Feb 09, 2019",119.44,119.27,121.09,117.96,5.21M,0.17%,M,5.21,5210.00,2019,
"Feb 08, 2019",119.23,104.55,122.58,103.89,9.19M,14.05%,M,9.19,9190.00,2019,
"Feb 07, 2019",104.55,104.63,106.12,104.29,5.05M,-0.08%,M,5.05,5050.00,2019,
"Feb 06, 2019",104.63,107.37,107.67,102.28,6.15M,-2.55%,M,6.15,6150.00,2019,
"Feb 05, 2019",107.37,107.91,108.32,106.6,4.67M,-0.50%,M,4.67,4670.00,2019,
"Feb 04, 2019",107.9,107.63,109.24,106.95,5.02M,0.27%,M,5.02,5020.00,2019,
"Feb 03, 2019",107.62,110.67,111.25,106.36,5.01M,-2.77%,M,5.01,5010.00,2019,
"Feb 02, 2019",110.68,106.99,111.16,106.29,4.23M,3.46%,M,4.23,4230.00,2019,
"Feb 01, 2019",106.98,106.74,108.54,104.41,4.98M,0.26%,M,4.98,4980.00,2019,
"Jan 31, 2019",106.71,108.51,110.56,105.86,5.11M,-1.66%,M,5.11,5110.00,2019,
"Jan 30, 2019",108.52,104.76,109.67,103.82,5.95M,3.55%,M,5.95,5950.00,2019,
"Jan 29, 2019",104.79,105.82,107.32,102.89,5.41M,-0.98%,M,5.41,5410.00,2019,
"Jan 28, 2019",105.82,112.5,113.14,101.6,7.45M,-5.94%,M,7.45,7450.00,2019,
"Jan 27, 2019",112.5,115.83,116.24,112.03,4.65M,-2.88%,M,4.65,4650.00,2019,
"Jan 26, 2019",115.83,115.5,117.63,115.37,3.48M,0.29%,M,3.48,3480.00,2019,
"Jan 25, 2019",115.5,116.7,117.41,115.03,4.75M,-1.03%,M,4.75,4750.00,2019,
"Jan 24, 2019",116.71,116.84,117.32,114.93,4.38M,-0.11%,M,4.38,4380.00,2019,
"Jan 23, 2019",116.84,118.23,119.01,115.52,4.35M,-1.18%,M,4.35,4350.00,2019,
"Jan 22, 2019",118.23,116.05,119.47,112.36,5.11M,1.88%,M,5.11,5110.00,2019,
"Jan 21, 2019",116.05,117.52,118.04,114.15,4.80M,-1.25%,M,4.80,4800.00,2019,
"Jan 20, 2019",117.52,123,123.52,116.25,3.93M,-4.47%,M,3.93,3930.00,2019,
"Jan 19, 2019",123.02,119.34,125.37,119.34,3.36M,3.09%,M,3.36,3360.00,2019,
"Jan 18, 2019",119.34,122.02,122.19,118.27,2.59M,-2.20%,M,2.59,2590.00,2019,
"Jan 17, 2019",122.03,121.71,123.03,117.51,3.61M,0.25%,M,3.61,3610.00,2019,
"Jan 16, 2019",121.72,119.59,126.5,119.1,3.83M,1.75%,M,3.83,3830.00,2019,
"Jan 15, 2019",119.62,127.55,129.6,116.9,4.31M,-6.20%,M,4.31,4310.00,2019,
"Jan 14, 2019",127.53,114.65,130.3,114.62,3.86M,11.24%,M,3.86,3860.00,2019,
"Jan 13, 2019",114.64,123.75,124.09,112.79,2.98M,-7.36%,M,2.98,2980.00,2019,
"Jan 12, 2019",123.75,125.15,126.15,122.73,2.21M,-1.11%,M,2.21,2210.00,2019,
"Jan 11, 2019",125.15,125.61,127.83,121.28,3.77M,-0.39%,M,3.77,3770.00,2019,
"Jan 10, 2019",125.63,148.78,150.09,121.98,6.48M,-15.56%,M,6.48,6480.00,2019,
"Jan 09, 2019",148.79,148.41,152.57,147.95,2.34M,0.26%,M,2.34,2340.00,2019,
"Jan 08, 2019",148.41,149.96,152.21,146.29,3.04M,-1.03%,M,3.04,3040.00,2019,
"Jan 07, 2019",149.96,154.96,156.36,148.47,2.88M,-3.23%,M,2.88,2880.00,2019,
"Jan 06, 2019",154.96,153.48,158.29,148.63,4.23M,0.96%,M,4.23,4230.00,2019,
"Jan 05, 2019",153.49,152.87,159.78,152.84,4.85M,0.41%,M,4.85,4850.00,2019,
"Jan 04, 2019",152.86,146.94,155.4,145.29,4.92M,4.03%,M,4.92,4920.00,2019,
"Jan 03, 2019",146.94,152.96,154.3,144.39,4.02M,-3.93%,M,4.02,4020.00,2019,
"Jan 02, 2019",152.95,139.58,155.93,138.74,5.51M,9.56%,M,5.51,5510.00,2019,
"Jan 01, 2019",139.61,131.9,140.51,130.67,3.05M,5.84%,M,3.05,3050.00,2019,
"Dec 31, 2018",131.9,138.45,138.72,129.61,3.23M,-4.73%,M,3.23,3230.00,2018,
"Dec 30, 2018",138.45,133.64,139.76,129.51,4.35M,3.57%,M,4.35,4350.00,2018,
"Dec 29, 2018",133.67,136.59,146.02,130.71,5.92M,-2.15%,M,5.92,5920.00,2018,
"Dec 28, 2018",136.61,114.57,137.22,113.14,5.94M,19.25%,M,5.94,5940.00,2018,
"Dec 27, 2018",114.56,130.06,131.51,112.59,4.83M,-11.92%,M,4.83,4830.00,2018,
"Dec 26, 2018",130.06,128.39,136.13,123.39,5.11M,1.30%,M,5.11,5110.00,2018,
"Dec 25, 2018",128.39,139.06,139.74,122.14,7.04M,-7.79%,M,7.04,7040.00,2018,
"Dec 24, 2018",139.23,129.6,158.27,129.48,9.39M,7.43%,M,9.39,9390.00,2018,
"Dec 23, 2018",129.6,115.85,132.46,115.79,6.66M,11.88%,M,6.66,6660.00,2018,
"Dec 22, 2018",115.84,108.18,115.87,105.97,3.30M,7.07%,M,3.30,3300.00,2018,
"Dec 21, 2018",108.18,114.6,118.67,105.59,5.18M,-5.61%,M,5.18,5180.00,2018,
"Dec 20, 2018",114.61,99.36,116.35,98.63,6.34M,15.35%,M,6.34,6340.00,2018,
"Dec 19, 2018",99.37,100.68,107.89,98.57,5.58M,-1.28%,M,5.58,5580.00,2018,
"Dec 18, 2018",100.66,94.37,101.33,91.96,4.66M,6.66%,M,4.66,4660.00,2018,
"Dec 17, 2018",94.37,84.72,96.99,84.61,5.37M,11.40%,M,5.37,5370.00,2018,
"Dec 16, 2018",84.72,83.9,87.62,83.89,3.61M,0.97%,M,3.61,3610.00,2018,
"Dec 15, 2018",83.9,83.81,85.07,81.97,3.04M,0.11%,M,3.04,3040.00,2018,
"Dec 14, 2018",83.81,86.31,87,82.28,3.84M,-2.90%,M,3.84,3840.00,2018,
"Dec 13, 2018",86.31,89.62,90.72,84.83,3.94M,-3.69%,M,3.94,3940.00,2018,
"Dec 12, 2018",89.62,87.72,91.33,87.19,3.46M,1.46%,M,3.46,3460.00,2018,
"Dec 11, 2018",88.32,90.18,91.94,86.25,4.38M,-2.05%,M,4.38,4380.00,2018,
"Dec 10, 2018",90.17,93.62,95.3,88.68,4.15M,-3.68%,M,4.15,4150.00,2018,
"Dec 09, 2018",93.62,90.56,98.76,88.82,4.88M,3.37%,M,4.88,4880.00,2018,
"Dec 08, 2018",90.57,93.28,97.98,84.75,5.68M,-2.90%,M,5.68,5680.00,2018,
"Dec 07, 2018",93.27,90.85,96.99,77.65,7.73M,2.65%,M,7.73,7730.00,2018,
"Dec 06, 2018",90.86,102.36,104.42,90.57,5.06M,-11.21%,M,5.06,5060.00,2018,
"Dec 05, 2018",102.33,110.14,110.7,102.24,3.04M,-7.04%,M,3.04,3040.00,2018,
"Dec 04, 2018",110.09,108.66,113.16,106.13,2.48M,1.31%,M,2.48,2480.00,2018,
"Dec 03, 2018",108.66,116.4,127.08,106.79,2.66M,-6.65%,M,2.66,2660.00,2018,
"Dec 02, 2018",116.41,118.23,120.71,116.08,2.10M,-1.54%,M,2.10,2100.00,2018,
"Dec 01, 2018",118.23,113.76,120.45,111.62,2.87M,3.91%,M,2.87,2870.00,2018,
"Nov 30, 2018",113.77,117.86,119.8,111.73,4.27M,-3.46%,M,4.27,4270.00,2018,
"Nov 29, 2018",117.85,122.75,123.77,114.81,4.00M,-3.99%,M,4.00,4000.00,2018,
"Nov 28, 2018",122.74,111.19,126.6,111.19,5.41M,10.40%,M,5.41,5410.00,2018,
"Nov 27, 2018",111.18,110.08,113.67,102.84,5.42M,1.00%,M,5.42,5420.00,2018,
"Nov 26, 2018",110.08,118.03,120.56,106.44,5.09M,-6.75%,M,5.09,5090.00,2018,
"Nov 25, 2018",118.04,114.42,121.1,102.8,6.74M,3.15%,M,6.74,6740.00,2018,
"Nov 24, 2018",114.43,124.63,129.34,111.79,3.81M,-8.19%,M,3.81,3810.00,2018,
"Nov 23, 2018",124.64,126.17,128.08,119.76,4.47M,-1.17%,M,4.47,4470.00,2018,
"Nov 22, 2018",126.12,137.75,139.74,125.93,2.92M,-8.42%,M,2.92,2920.00,2018,
"Nov 21, 2018",137.72,132.9,140.86,126.84,5.12M,3.61%,M,5.12,5120.00,2018,
"Nov 20, 2018",132.92,150.27,153.55,127.3,7.69M,-11.46%,M,7.69,7690.00,2018,
"Nov 19, 2018",150.12,178.76,178.93,146.86,5.23M,-15.97%,M,5.23,5230.00,2018,
"Nov 18, 2018",178.65,176.53,182.07,176.06,1.59M,1.20%,M,1.59,1590.00,2018,
"Nov 17, 2018",176.53,176.99,177.93,174.94,44.19M,-0.27%,M,44.19,44190.00,2018,
"Nov 16, 2018",177.01,184.1,184.88,175.29,43.39M,-3.85%,M,43.39,43390.00,2018,
"Nov 15, 2018",184.1,187.51,189.79,171.99,69.51M,-1.79%,M,69.51,69510.00,2018,
"Nov 14, 2018",187.46,210.44,210.59,177.34,45.72M,-10.92%,M,45.72,45720.00,2018,
"Nov 13, 2018",210.44,212.79,213.88,209.4,27.77M,-1.10%,M,27.77,27770.00,2018,
"Nov 12, 2018",212.79,213.1,214.95,211.54,17.81M,-0.18%,M,17.81,17810.00,2018,
"Nov 11, 2018",213.18,213.19,214.22,209.51,48.66M,-0.01%,M,48.66,48660.00,2018,
"Nov 10, 2018",213.21,211.39,215.47,210.61,10.44M,0.86%,M,10.44,10440.00,2018,
"Nov 09, 2018",211.39,212.87,215.26,209.23,3.47M,-0.70%,M,3.47,3470.00,2018,
"Nov 08, 2018",212.87,218.8,220.53,212.79,23.56M,-2.71%,M,23.56,23560.00,2018,
"Nov 07, 2018",218.8,220.22,224.64,217.16,15.96M,-0.65%,M,15.96,15960.00,2018,
"Nov 06, 2018",220.22,210.67,221.32,209.15,33.87M,4.54%,M,33.87,33870.00,2018,
"Nov 05, 2018",210.67,211.86,212.42,207.82,77.47M,-0.56%,M,77.47,77470.00,2018,
"Nov 04, 2018",211.86,200.27,218.35,199.38,54.20M,5.81%,M,54.20,54200.00,2018,
"Nov 03, 2018",200.23,202.67,203.16,199.63,8.62M,-1.20%,M,8.62,8620.00,2018,
"Nov 02, 2018",202.66,198.17,203.75,198.13,7.26M,2.27%,M,7.26,7260.00,2018,
"Nov 01, 2018",198.17,198.59,199.79,197.84,12.55M,-0.21%,M,12.55,12550.00,2018,
"Oct 31, 2018",198.59,197.27,201.89,193,19.69M,0.61%,M,19.69,19690.00,2018,
"Oct 30, 2018",197.39,196.83,198.96,195.28,22.41M,0.17%,M,22.41,22410.00,2018,
"Oct 29, 2018",197.05,204.84,205.79,195.03,17.76M,-3.87%,M,17.76,17760.00,2018,
"Oct 28, 2018",204.99,204.36,205.52,203.05,9.11M,0.31%,M,9.11,9110.00,2018,
"Oct 27, 2018",204.36,204.78,206.22,203.06,9.76M,-0.11%,M,9.76,9760.00,2018,
"Oct 26, 2018",204.58,204.08,208.94,203.19,13.99M,0.23%,M,13.99,13990.00,2018,
"Oct 25, 2018",204.11,205.12,206.12,202.99,15.68M,-0.49%,M,15.68,15680.00,2018,
"Oct 24, 2018",205.12,205.68,207.86,205,18.18M,-0.27%,M,18.18,18180.00,2018,
"Oct 23, 2018",205.68,207.03,207.95,202.99,19.71M,-0.53%,M,19.71,19710.00,2018,
"Oct 22, 2018",206.77,207.38,209.39,205.5,27.13M,-0.29%,M,27.13,27130.00,2018,
"Oct 21, 2018",207.37,207.76,211.65,207.04,14.65M,-0.32%,M,14.65,14650.00,2018,
"Oct 20, 2018",208.04,205.12,209.37,203.65,12.48M,1.50%,M,12.48,12480.00,2018,
"Oct 19, 2018",204.97,206.6,208.74,204.02,26.32M,-0.78%,M,26.32,26320.00,2018,
"Oct 18, 2018",206.58,213.16,215.23,203.95,16.21M,-3.22%,M,16.21,16210.00,2018,
"Oct 17, 2018",213.46,215.06,216.6,210.1,16.84M,-0.74%,M,16.84,16840.00,2018,
"Oct 16, 2018",215.06,214.27,218.71,211.37,20.24M,0.37%,M,20.24,20240.00,2018,
"Oct 15, 2018",214.26,197.09,235.83,195.4,41.35M,8.72%,M,41.35,41350.00,2018,
"Oct 14, 2018",197.08,201.22,207.53,195.51,12.89M,-2.06%,M,12.89,12890.00,2018,
"Oct 13, 2018",201.22,196.67,206.13,196.41,976.30K,2.30%,K,976.30,976.30,2018,
"Oct 12, 2018",196.7,190.89,202.9,190.89,1.69M,3.04%,M,1.69,1690.00,2018,
"Oct 11, 2018",190.89,226.33,226.36,188.65,3.50M,-15.65%,M,3.50,3500.00,2018,
"Oct 10, 2018",226.3,228.28,231.32,224.74,1.07M,-0.85%,M,1.07,1070.00,2018,
"Oct 09, 2018",228.25,229.83,232.66,226.81,945.43K,-0.69%,K,945.43,945.43,2018,
"Oct 08, 2018",229.84,226.11,231.66,224.79,1.30M,1.65%,M,1.30,1300.00,2018,
"Oct 07, 2018",226.11,225.19,227.44,222,1.47M,0.41%,M,1.47,1470.00,2018,
"Oct 06, 2018",225.18,228.34,228.69,223.01,8.20M,-1.38%,M,8.20,8200.00,2018,
"Oct 05, 2018",228.34,222.33,231.88,220,7.63M,2.59%,M,7.63,7630.00,2018,
"Oct 04, 2018",222.57,220.48,227.14,219.75,7.83M,0.93%,M,7.83,7830.00,2018,
"Oct 03, 2018",220.51,225.84,227.15,216.44,8.47M,-2.36%,M,8.47,8470.00,2018,
"Oct 02, 2018",225.84,231.77,232.97,223.75,8.17M,-2.56%,M,8.17,8170.00,2018,
"Oct 01, 2018",231.77,232.8,235.95,225.33,8.31M,-0.44%,M,8.31,8310.00,2018,
"Sep 30, 2018",232.8,231.9,238.64,227.01,8.74M,0.40%,M,8.74,8740.00,2018,
"Sep 29, 2018",231.87,221.95,237.45,215.15,8.90M,4.55%,M,8.90,8900.00,2018,
"Sep 28, 2018",221.77,229.18,234.14,215.39,7.34M,-3.22%,M,7.34,7340.00,2018,
"Sep 27, 2018",229.15,214.46,232.6,211.31,7.37M,6.91%,M,7.37,7370.00,2018,
"Sep 26, 2018",214.35,219.14,222.41,208.91,6.37M,-2.14%,M,6.37,6370.00,2018,
"Sep 25, 2018",219.04,228.02,228.59,204.84,5.78M,-3.93%,M,5.78,5780.00,2018,
"Sep 24, 2018",228.01,244.67,246.87,225.73,4.54M,-6.81%,M,4.54,4540.00,2018,
"Sep 23, 2018",244.67,240.82,249.02,238.14,4.03M,1.60%,M,4.03,4030.00,2018,
"Sep 22, 2018",240.82,247.92,254.36,233.46,5.16M,-2.86%,M,5.16,5160.00,2018,
"Sep 21, 2018",247.92,224.43,250.74,222.05,6.76M,10.47%,M,6.76,6760.00,2018,
"Sep 20, 2018",224.42,209.74,225.48,207.78,4.47M,7.00%,M,4.47,4470.00,2018,
"Sep 19, 2018",209.74,209.02,214.91,199.19,5.68M,0.34%,M,5.68,5680.00,2018,
"Sep 18, 2018",209.03,196.17,213.93,195.24,5.32M,6.52%,M,5.32,5320.00,2018,
"Sep 17, 2018",196.24,220.2,224.48,192.87,7.49M,-10.88%,M,7.49,7490.00,2018,
"Sep 16, 2018",220.2,221.94,223.14,208.61,4.64M,-0.79%,M,4.64,4640.00,2018,
"Sep 15, 2018",221.94,209.88,259.37,209.06,5.53M,5.70%,M,5.53,5530.00,2018,
"Sep 14, 2018",209.98,210.98,224.6,203.16,7.71M,-0.48%,M,7.71,7710.00,2018,
"Sep 13, 2018",211,183.11,214.57,183.11,7.46M,15.31%,M,7.46,7460.00,2018,
"Sep 12, 2018",182.98,185.07,186.57,169.08,5.83M,-1.13%,M,5.83,5830.00,2018,
"Sep 11, 2018",185.07,197.05,200.42,177.29,5.15M,-6.08%,M,5.15,5150.00,2018,
"Sep 10, 2018",197.04,195.81,203.64,187.35,4.38M,0.63%,M,4.38,4380.00,2018,
"Sep 09, 2018",195.8,196.69,208.23,187.26,5.47M,-0.50%,M,5.47,5470.00,2018,
"Sep 08, 2018",196.79,215.51,220.85,191.16,4.47M,-8.72%,M,4.47,4470.00,2018,
"Sep 07, 2018",215.6,229.58,234.49,214.84,4.51M,-6.10%,M,4.51,4510.00,2018,
"Sep 06, 2018",229.6,228.76,232.66,212.9,5.81M,0.37%,M,5.81,5810.00,2018,
"Sep 05, 2018",228.77,285.17,288.01,227.76,6.21M,-19.78%,M,6.21,6210.00,2018,
"Sep 04, 2018",285.17,288.98,292.6,283.4,5.02M,-1.29%,M,5.02,5020.00,2018,
"Sep 03, 2018",288.92,295.05,296.76,285.95,5.35M,-2.08%,M,5.35,5350.00,2018,
"Sep 02, 2018",295.05,295.32,299.38,289.45,5.85M,-0.09%,M,5.85,5850.00,2018,
"Sep 01, 2018",295.31,281.94,301.92,281.76,4.53M,4.74%,M,4.53,4530.00,2018,
"Aug 31, 2018",281.94,283.97,284.85,277.13,4.66M,-0.72%,M,4.66,4660.00,2018,
"Aug 30, 2018",283.97,288.41,290.91,272.85,4.99M,-1.54%,M,4.99,4990.00,2018,
"Aug 29, 2018",288.42,295.61,297.11,284.45,4.84M,-2.44%,M,4.84,4840.00,2018,
"Aug 28, 2018",295.62,286.57,297.86,282.57,4.71M,3.16%,M,4.71,4710.00,2018,
"Aug 27, 2018",286.57,274.46,286.57,271.9,4.89M,4.41%,M,4.89,4890.00,2018,
"Aug 26, 2018",274.46,277.61,281.34,269.75,4.14M,-1.14%,M,4.14,4140.00,2018,
"Aug 25, 2018",277.61,281.29,282.74,276.53,4.05M,-1.31%,M,4.05,4050.00,2018,
"Aug 24, 2018",281.29,276.12,282.71,270.91,4.90M,1.87%,M,4.90,4900.00,2018,
"Aug 23, 2018",276.12,269.84,279.19,268.94,3.94M,2.33%,M,3.94,3940.00,2018,
"Aug 22, 2018",269.84,280.9,298.2,266.4,5.03M,-3.94%,M,5.03,5030.00,2018,
"Aug 21, 2018",280.9,271.9,282.77,270.26,2.97M,3.62%,M,2.97,2970.00,2018,
"Aug 20, 2018",271.08,299.33,303.74,270.17,3.88M,-9.44%,M,3.88,3880.00,2018,
"Aug 19, 2018",299.33,293.9,306.3,289.5,3.54M,1.85%,M,3.54,3540.00,2018,
"Aug 18, 2018",293.89,316.91,320.81,282.76,4.31M,-7.26%,M,4.31,4310.00,2018,
"Aug 17, 2018",316.9,286.76,316.9,285.78,4.75M,10.51%,M,4.75,4750.00,2018,
"Aug 16, 2018",286.76,281.12,298.19,278.6,4.08M,2.01%,M,4.08,4080.00,2018,
"Aug 15, 2018",281.12,278.3,303.85,277.91,5.17M,1.06%,M,5.17,5170.00,2018,
"Aug 14, 2018",278.19,284,284,250.84,5.96M,-2.05%,M,5.96,5960.00,2018,
"Aug 13, 2018",284.01,318.2,321.22,281.17,2.33M,-10.74%,M,2.33,2330.00,2018,
"Aug 12, 2018",318.18,317.63,327.51,314.71,1.52M,0.19%,M,1.52,1520.00,2018,
"Aug 11, 2018",317.59,331.78,332.52,305.19,2.16M,-4.29%,M,2.16,2160.00,2018,
"Aug 10, 2018",331.81,363.33,365.36,326.67,1.74M,-8.68%,M,1.74,1740.00,2018,
"Aug 09, 2018",363.34,355.48,369.74,351.07,1.42M,2.22%,M,1.42,1420.00,2018,
"Aug 08, 2018",355.44,378.29,380.15,348.98,2.05M,-6.03%,M,2.05,2050.00,2018,
"Aug 07, 2018",378.25,405.38,410.57,370.06,1.63M,-6.70%,M,1.63,1630.00,2018,
"Aug 06, 2018",405.4,408.81,413.4,401.66,1.02M,-0.84%,M,1.02,1020.00,2018,
"Aug 05, 2018",408.85,407.11,412.51,401.22,1.02M,0.43%,M,1.02,1020.00,2018,
"Aug 04, 2018",407.09,417.58,419.7,402.52,1.14M,-2.51%,M,1.14,1140.00,2018,
"Aug 03, 2018",417.58,411,419.74,398.1,1.43M,1.60%,M,1.43,1430.00,2018,
"Aug 02, 2018",411,420.33,424.51,408.21,1.32M,-2.21%,M,1.32,1320.00,2018,
"Aug 01, 2018",420.3,431.88,434.43,407.96,1.64M,-2.60%,M,1.64,1640.00,2018,
"Jul 31, 2018",431.5,456.65,457.33,427.81,1.52M,-5.51%,M,1.52,1520.00,2018,
"Jul 30, 2018",456.64,466.41,468.6,447.06,1.38M,-2.09%,M,1.38,1380.00,2018,
"Jul 29, 2018",466.41,468.89,471.78,462.04,1.04M,-0.51%,M,1.04,1040.00,2018,
"Jul 28, 2018",468.78,470.24,471.47,461.55,1.07M,-0.31%,M,1.07,1070.00,2018,
"Jul 27, 2018",470.23,462.79,473.58,457.36,1.17M,1.62%,M,1.17,1170.00,2018,
"Jul 26, 2018",462.75,472.03,484.59,460.61,1.11M,-1.97%,M,1.11,1110.00,2018,
"Jul 25, 2018",472.03,479.78,484.97,464.75,1.38M,-1.64%,M,1.38,1380.00,2018,
"Jul 24, 2018",479.88,450.58,484.3,449.44,1.59M,6.51%,M,1.59,1590.00,2018,
"Jul 23, 2018",450.56,459.02,470.37,448.14,1.32M,-1.84%,M,1.32,1320.00,2018,
"Jul 22, 2018",459.02,461.51,472.88,456.35,918.81K,-0.54%,K,918.81,918.81,2018,
"Jul 21, 2018",461.52,449.44,468.95,443.04,972.66K,2.70%,K,972.66,972.66,2018,
"Jul 20, 2018",449.38,469.48,469.74,441.74,1.52M,-4.28%,M,1.52,1520.00,2018,
"Jul 19, 2018",469.47,480,484,463.94,1.21M,-2.19%,M,1.21,1210.00,2018,
"Jul 18, 2018",480,499.86,515.2,470.91,1.52M,-3.97%,M,1.52,1520.00,2018,
"Jul 17, 2018",499.87,479.68,511.54,467.33,1.70M,4.18%,M,1.70,1700.00,2018,
"Jul 16, 2018",479.79,450.87,480.84,446.14,1.42M,6.43%,M,1.42,1420.00,2018,
"Jul 15, 2018",450.81,434.09,455.68,432.59,916.02K,3.85%,K,916.02,916.02,2018,
"Jul 14, 2018",434.09,432.88,439.94,429.89,932.65K,0.29%,K,932.65,932.65,2018,
"Jul 13, 2018",432.85,430.86,442.02,425.77,1.24M,0.47%,M,1.24,1240.00,2018,
"Jul 12, 2018",430.84,445.96,446.27,418.71,1.55M,-3.40%,M,1.55,1550.00,2018,
"Jul 11, 2018",445.99,432.67,447.62,425.6,1.05M,3.08%,M,1.05,1050.00,2018,
"Jul 10, 2018",432.67,471.77,473.36,429.39,1.62M,-8.24%,M,1.62,1620.00,2018,
"Jul 09, 2018",471.52,486.41,488.1,469.93,1.20M,-3.07%,M,1.20,1200.00,2018,
"Jul 08, 2018",486.45,485.4,494.03,482.24,2.16M,0.22%,M,2.16,2160.00,2018,
"Jul 07, 2018",485.4,469.91,486.18,464.29,1.62M,3.30%,M,1.62,1620.00,2018,
"Jul 06, 2018",469.9,468.47,474.58,455.05,1.75M,0.30%,M,1.75,1750.00,2018,
"Jul 05, 2018",468.47,467.58,478.59,459.68,1.74M,0.20%,M,1.74,1740.00,2018,
"Jul 04, 2018",467.52,461.9,480.69,453.94,1.28M,1.22%,M,1.28,1280.00,2018,
"Jul 03, 2018",461.89,475.73,483.93,460.63,1.72M,-2.90%,M,1.72,1720.00,2018,
"Jul 02, 2018",475.7,452.57,479.94,442.29,1.91M,5.11%,M,1.91,1910.00,2018,
"Jul 01, 2018",452.57,452.72,456.02,445.06,1.67M,-0.02%,M,1.67,1670.00,2018,
"Jun 30, 2018",452.67,434.92,457.49,433.46,1.82M,3.97%,M,1.82,1820.00,2018,
"Jun 29, 2018",435.37,421.23,441.29,406.12,1.78M,3.35%,M,1.78,1780.00,2018,
"Jun 28, 2018",421.27,442.16,443.32,418.62,1.66M,-4.73%,M,1.66,1660.00,2018,
"Jun 27, 2018",442.16,430.32,445.38,423.01,2.02M,2.75%,M,2.02,2020.00,2018,
"Jun 26, 2018",430.33,458.76,459.96,429.87,5.31M,-6.20%,M,5.31,5310.00,2018,
"Jun 25, 2018",458.76,454.81,472.54,437.08,4.41M,0.87%,M,4.41,4410.00,2018,
"Jun 24, 2018",454.81,474.14,475.74,419.56,2.64M,-4.08%,M,2.64,2640.00,2018,
"Jun 23, 2018",474.14,462.58,482.42,456.46,1.22M,2.50%,M,1.22,1220.00,2018,
"Jun 22, 2018",462.57,525.97,526.26,450.72,1.74M,-12.06%,M,1.74,1740.00,2018,
"Jun 21, 2018",526.01,536.31,544.71,522.47,774.03K,-1.92%,K,774.03,774.03,2018,
"Jun 20, 2018",536.31,538.22,541.08,517.42,873.14K,-0.36%,K,873.14,873.14,2018,
"Jun 19, 2018",538.22,517.91,547.5,514.88,985.96K,3.92%,K,985.96,985.96,2018,
"Jun 18, 2018",517.91,496.47,523.95,489.16,842.05K,4.33%,K,842.05,842.05,2018,
"Jun 17, 2018",496.43,496.95,507.19,494.73,604.79K,-0.10%,K,604.79,604.79,2018,
"Jun 16, 2018",496.93,487.88,502.47,484.89,749.09K,1.86%,K,749.09,749.09,2018,
"Jun 15, 2018",487.88,519.49,520.73,483.99,1.25M,-6.09%,M,1.25,1250.00,2018,
"Jun 14, 2018",519.49,476.17,525.21,461.62,1.70M,9.10%,M,1.70,1700.00,2018,
"Jun 13, 2018",476.17,494.6,501.64,450.67,1.56M,-3.70%,M,1.56,1560.00,2018,
"Jun 12, 2018",494.48,531.4,538.16,484.99,1.24M,-6.95%,M,1.24,1240.00,2018,
"Jun 11, 2018",531.42,524.64,535.63,510.29,1.21M,1.29%,M,1.21,1210.00,2018,
"Jun 10, 2018",524.64,593.8,593.82,503.43,1.49M,-11.65%,M,1.49,1490.00,2018,
"Jun 09, 2018",593.8,599.67,608.65,592.54,534.16K,-0.98%,K,534.16,534.16,2018,
"Jun 08, 2018",599.67,604.71,608.32,593.74,622.54K,-0.83%,K,622.54,622.54,2018,
"Jun 07, 2018",604.71,606.39,616.52,600.29,843.32K,-0.28%,K,843.32,843.32,2018,
"Jun 06, 2018",606.39,608.83,611.63,593.98,700.74K,-0.40%,K,700.74,700.74,2018,
"Jun 05, 2018",608.83,591.44,613,577.53,829.99K,2.94%,K,829.99,829.99,2018,
"Jun 04, 2018",591.44,619.09,624.81,580.71,809.80K,-4.46%,K,809.80,809.80,2018,
"Jun 03, 2018",619.08,591.33,627.51,590.81,764.93K,4.70%,K,764.93,764.93,2018,
"Jun 02, 2018",591.3,579.34,598.78,574.8,808.42K,2.07%,K,808.42,808.42,2018,
"Jun 01, 2018",579.3,577.87,589.55,565.69,861.91K,0.25%,K,861.91,861.91,2018,
"May 31, 2018",577.87,557.96,586.15,554.96,922.24K,3.56%,K,922.24,922.24,2018,
"May 30, 2018",557.98,566.86,584.9,543.16,1.06M,-1.56%,M,1.06,1060.00,2018,
"May 29, 2018",566.81,512.32,572.71,511.94,1.38M,10.64%,M,1.38,1380.00,2018,
"May 28, 2018",512.29,570.67,575,507.72,1.50M,-10.23%,M,1.50,1500.00,2018,
"May 27, 2018",570.69,586.63,591.48,558.44,892.94K,-2.74%,K,892.94,892.94,2018,
"May 26, 2018",586.76,585.39,606.26,579.36,651.25K,0.24%,K,651.25,651.25,2018,
"May 25, 2018",585.39,602.4,616.48,569.77,1.08M,-2.83%,M,1.08,1080.00,2018,
"May 24, 2018",602.43,577.52,609.39,547.39,1.56M,4.31%,M,1.56,1560.00,2018,
"May 23, 2018",577.55,642.02,649.85,564.74,1.78M,-10.06%,M,1.78,1780.00,2018,
"May 22, 2018",642.17,696.84,698.48,639.2,928.09K,-7.85%,K,928.09,928.09,2018,
"May 21, 2018",696.85,716.02,718.06,694.07,590.69K,-2.68%,K,590.69,590.69,2018,
"May 20, 2018",716.02,696.73,722.92,688.7,702.63K,2.77%,K,702.63,702.63,2018,
"May 19, 2018",696.76,693.28,716.51,683.38,732.31K,0.50%,K,732.31,732.31,2018,
"May 18, 2018",693.28,668.98,694.24,658.25,906.93K,3.63%,K,906.93,906.93,2018,
"May 17, 2018",668.97,706.53,718.5,663.91,953.69K,-5.32%,K,953.69,953.69,2018,
"May 16, 2018",706.53,705.73,710.49,667.51,978.18K,0.11%,K,978.18,978.18,2018,
"May 15, 2018",705.73,727.06,738.71,696.63,1.03M,-2.93%,M,1.03,1030.00,2018,
"May 14, 2018",727.06,729.41,741.52,687.16,1.39M,-0.32%,M,1.39,1390.00,2018,
"May 13, 2018",729.37,684.77,739.67,669.2,1.01M,6.64%,M,1.01,1010.00,2018,
"May 12, 2018",683.94,676.97,689.83,635.23,1.34M,1.14%,M,1.34,1340.00,2018,
"May 11, 2018",676.21,724.36,736.58,665.81,1.63M,-6.65%,M,1.63,1630.00,2018,
"May 10, 2018",724.4,751.98,768.24,723.39,983.14K,-3.62%,K,983.14,983.14,2018,
"May 09, 2018",751.62,747.98,759.71,711.49,1.07M,0.42%,M,1.07,1070.00,2018,
"May 08, 2018",748.48,759.35,761.43,721.49,1.14M,-0.74%,M,1.14,1140.00,2018,
"May 07, 2018",754.03,793.29,797.3,700.4,2.12M,-4.94%,M,2.12,2120.00,2018,
"May 06, 2018",793.19,818.75,838.26,755.09,1.16M,-3.07%,M,1.16,1160.00,2018,
"May 05, 2018",818.33,785.29,830.03,782.18,1.00M,4.22%,M,1.00,1000.00,2018,
"May 04, 2018",785.2,778.97,806.9,760.1,1.24M,0.80%,M,1.24,1240.00,2018,
"May 03, 2018",778.95,688.23,788.61,686.79,1.55M,13.19%,M,1.55,1550.00,2018,
"May 02, 2018",688.15,671.31,690.97,664.29,873.98K,2.52%,K,873.98,873.98,2018,
"May 01, 2018",671.26,670.12,674.36,630.33,1.03M,0.18%,M,1.03,1030.00,2018,
"Apr 30, 2018",670.07,689.83,693.85,664.03,913.86K,-2.87%,K,913.86,913.86,2018,
"Apr 29, 2018",689.9,683.49,700.05,669.15,856.12K,0.94%,K,856.12,856.12,2018,
"Apr 28, 2018",683.49,643.96,693.79,640.92,871.55K,6.14%,K,871.55,871.55,2018,
"Apr 27, 2018",643.97,661.65,685.54,641.84,1.06M,-2.78%,M,1.06,1060.00,2018,
"Apr 26, 2018",662.36,617.37,665.2,600.69,1.37M,7.29%,M,1.37,1370.00,2018,
"Apr 25, 2018",617.36,702.94,703.25,594.98,2.72M,-12.18%,M,2.72,2720.00,2018,
"Apr 24, 2018",703.02,644.08,711.74,644.05,1.48M,9.14%,M,1.48,1480.00,2018,
"Apr 23, 2018",644.13,622.01,648.58,619.81,859.64K,3.52%,K,859.64,859.64,2018,
"Apr 22, 2018",622.23,605.58,643.58,591.78,1.02M,2.75%,M,1.02,1020.00,2018,
"Apr 21, 2018",605.59,617.1,623.86,574.73,1.23M,-1.86%,M,1.23,1230.00,2018,
"Apr 20, 2018",617.04,567.7,620.58,558.27,1.42M,8.73%,M,1.42,1420.00,2018,
"Apr 19, 2018",567.49,525.74,570.15,522.15,1.04M,7.96%,M,1.04,1040.00,2018,
"Apr 18, 2018",525.66,503.24,526.41,502.02,759.15K,4.47%,K,759.15,759.15,2018,
"Apr 17, 2018",503.19,511.75,520.86,501.73,826.71K,-1.69%,K,826.71,826.71,2018,
"Apr 16, 2018",511.82,533.89,537.32,498.87,1.03M,-4.14%,M,1.03,1030.00,2018,
"Apr 15, 2018",533.9,502.52,534.18,502.52,988.29K,6.24%,K,988.29,988.29,2018,
"Apr 14, 2018",502.52,494.36,514.14,486.89,924.64K,1.83%,K,924.64,924.64,2018,
"Apr 13, 2018",493.48,494.25,528.71,482.19,1.67M,-0.11%,M,1.67,1670.00,2018,
"Apr 12, 2018",494.03,430.13,498.13,414.07,1.86M,14.85%,M,1.86,1860.00,2018,
"Apr 11, 2018",430.14,415.43,433.25,412.35,827.17K,3.54%,K,827.17,827.17,2018,
"Apr 10, 2018",415.45,399.04,417.84,391.81,709.22K,4.11%,K,709.22,709.22,2018,
"Apr 09, 2018",399.05,400.67,430.85,388.05,1.30M,-0.41%,M,1.30,1300.00,2018,
"Apr 08, 2018",400.71,384.85,403.71,384.85,569.26K,4.12%,K,569.26,569.26,2018,
"Apr 07, 2018",384.87,369.97,394.66,369.41,600.40K,4.03%,K,600.40,600.40,2018,
"Apr 06, 2018",369.97,381.69,385.7,363.83,700.80K,-3.03%,K,700.80,700.80,2018,
"Apr 05, 2018",381.52,378.62,386.91,367.21,903.27K,0.75%,K,903.27,903.27,2018,
"Apr 04, 2018",378.68,415.58,416.38,371.35,1.12M,-8.87%,M,1.12,1120.00,2018,
"Apr 03, 2018",415.55,385.02,418.78,380.89,1.06M,7.92%,M,1.06,1060.00,2018,
"Apr 02, 2018",385.07,378.85,393.94,375.67,824.81K,1.67%,K,824.81,824.81,2018,
"Apr 01, 2018",378.75,394.1,399.46,359.49,1.24M,-3.86%,M,1.24,1240.00,2018,
"Mar 31, 2018",393.96,393.75,419.07,390.09,1.21M,0.04%,M,1.21,1210.00,2018,
"Mar 30, 2018",393.79,384.13,411.17,366.12,1.96M,2.52%,M,1.96,1960.00,2018,
"Mar 29, 2018",384.12,446.86,449.33,380.85,2.01M,-14.03%,M,2.01,2010.00,2018,
"Mar 28, 2018",446.84,448.73,465.09,440.84,918.12K,-0.37%,K,918.12,918.12,2018,
"Mar 27, 2018",448.48,485.97,491.77,446.7,1.31M,-7.72%,M,1.31,1310.00,2018,
"Mar 26, 2018",485.98,523.46,526.22,467.46,1.15M,-7.17%,M,1.15,1150.00,2018,
"Mar 25, 2018",523.5,520.44,535.11,513.05,495.85K,0.59%,K,495.85,495.85,2018,
"Mar 24, 2018",520.45,543.15,545.15,520.05,554.62K,-4.23%,K,554.62,554.62,2018,
"Mar 23, 2018",543.42,539.9,543.51,508.36,871.89K,0.66%,K,871.89,871.89,2018,
"Mar 22, 2018",539.87,559.9,577.63,517.81,887.95K,-3.63%,K,887.95,887.95,2018,
"Mar 21, 2018",560.24,557.09,589.83,545.87,1.01M,0.57%,M,1.01,1010.00,2018,
"Mar 20, 2018",557.08,555.75,566.63,517.02,1.16M,0.17%,M,1.16,1160.00,2018,
"Mar 19, 2018",556.16,536.72,558.33,516.31,1.46M,3.62%,M,1.46,1460.00,2018,
"Mar 18, 2018",536.72,549.96,559.19,454.9,2.56M,-2.46%,M,2.56,2560.00,2018,
"Mar 17, 2018",550.27,600.48,609.48,544.51,777.54K,-8.41%,K,777.54,777.54,2018,
"Mar 16, 2018",600.79,610.36,625.34,585.84,695.58K,-1.53%,K,695.58,695.58,2018,
"Mar 15, 2018",610.13,612.08,620.01,572.69,991.89K,-0.32%,K,991.89,991.89,2018,
"Mar 14, 2018",612.09,689.67,702.53,587.1,990.48K,-11.24%,K,990.48,990.48,2018,
"Mar 13, 2018",689.57,697.06,713.8,680.01,558.73K,-1.07%,K,558.73,558.73,2018,
"Mar 12, 2018",697.04,720.12,739.25,678.27,664.59K,-3.20%,K,664.59,664.59,2018,
"Mar 11, 2018",720.12,682.77,733.33,664.53,690.94K,5.51%,K,690.94,690.94,2018,
"Mar 10, 2018",682.52,725.7,746.13,678.46,673.80K,-5.97%,K,673.80,673.80,2018,
"Mar 09, 2018",725.89,698.91,728.83,644.46,1.13M,3.85%,M,1.13,1130.00,2018,
"Mar 08, 2018",698.96,750.09,772.23,689.41,850.15K,-6.80%,K,850.15,850.15,2018,
"Mar 07, 2018",749.98,814.56,824.83,724.98,945.38K,-7.96%,K,945.38,945.38,2018,
"Mar 06, 2018",814.88,850,851.72,803.9,578.56K,-4.16%,K,578.56,578.56,2018,
"Mar 05, 2018",850.24,865.53,870.27,850.24,466.38K,-1.77%,K,466.38,466.38,2018,
"Mar 04, 2018",865.53,855.91,867.35,838.06,444.49K,1.12%,K,444.49,444.49,2018,
"Mar 03, 2018",855.91,855.46,868.51,853.45,407.54K,-0.02%,K,407.54,407.54,2018,
"Mar 02, 2018",856.09,870.51,875.69,850.47,463.75K,-1.60%,K,463.75,463.75,2018,
"Mar 01, 2018",870.04,852.44,879.53,848.41,514.50K,2.06%,K,514.50,514.50,2018,
"Feb 28, 2018",852.49,871.58,888.06,850.84,550.74K,-2.17%,K,550.74,550.74,2018,
"Feb 27, 2018",871.44,867.06,894.78,861.4,569.30K,0.51%,K,569.30,569.30,2018,
"Feb 26, 2018",866.99,841.28,879.18,835.34,619.75K,3.11%,K,619.75,619.75,2018,
"Feb 25, 2018",840.88,834.1,849.36,818.46,507.82K,0.78%,K,507.82,507.82,2018,
"Feb 24, 2018",834.36,854.99,874.49,810.91,669.62K,-2.60%,K,669.62,669.62,2018,
"Feb 23, 2018",856.65,803.56,882.61,787.95,868.36K,6.59%,K,868.36,868.36,2018,
"Feb 22, 2018",803.66,838.97,878.14,789.92,849.82K,-4.22%,K,849.82,849.82,2018,
"Feb 21, 2018",839.1,884.94,906.43,818.48,1.01M,-5.13%,M,1.01,1010.00,2018,
"Feb 20, 2018",884.51,940.04,959.41,877.65,788.97K,-5.91%,K,788.97,788.97,2018,
"Feb 19, 2018",940.08,913.09,954.94,910.29,552.22K,2.95%,K,552.22,552.22,2018,
"Feb 18, 2018",913.1,971.57,980.27,903.28,869.06K,-6.02%,K,869.06,869.06,2018,
"Feb 17, 2018",971.54,937.35,972.86,934.49,648.32K,3.63%,K,648.32,648.32,2018,
"Feb 16, 2018",937.5,927.34,945.68,907.33,662.76K,1.07%,K,662.76,662.76,2018,
"Feb 15, 2018",927.56,919.53,945.99,902.56,952.23K,0.86%,K,952.23,952.23,2018,
"Feb 14, 2018",919.67,841.38,922.38,840.82,993.86K,9.30%,K,993.86,993.86,2018,
"Feb 13, 2018",841.38,865.72,868.92,822.98,733.53K,-2.80%,K,733.53,733.53,2018,
"Feb 12, 2018",865.62,811.01,875.52,810.99,837.42K,6.81%,K,837.42,837.42,2018,
"Feb 11, 2018",810.45,851.44,854.1,778.9,988.45K,-4.81%,K,988.45,988.45,2018,
"Feb 10, 2018",851.39,877.88,908.26,816.72,1.05M,-3.01%,M,1.05,1050.00,2018,
"Feb 09, 2018",877.85,805.15,879.51,781.97,923.81K,9.00%,K,923.81,923.81,2018,
"Feb 08, 2018",805.4,752.75,831.02,751.76,1.25M,6.93%,M,1.25,1250.00,2018,
"Feb 07, 2018",753.18,782.72,852.98,719.34,1.98M,-3.91%,M,1.98,1980.00,2018,
"Feb 06, 2018",783.83,696.75,797.94,568.78,4.29M,12.48%,M,4.29,4290.00,2018,
"Feb 05, 2018",696.86,828.49,859.72,634.64,2.99M,-15.98%,M,2.99,2990.00,2018,
"Feb 04, 2018",829.43,971.49,972.66,788.79,1.34M,-14.62%,M,1.34,1340.00,2018,
"Feb 03, 2018",971.49,920.93,997.51,850.38,1.07M,5.50%,M,1.07,1070.00,2018,
"Feb 02, 2018",920.85,"1,033.02","1,036.17",766.82,3.03M,-10.90%,M,3.03,3030.00,2018,
"Feb 01, 2018","1,033.55","1,118.15","1,157.09",970.42,1.76M,-7.56%,M,1.76,1760.00,2018,
"Jan 31, 2018","1,118.08","1,072.17","1,126.87","1,028.03",990.74K,4.31%,K,990.74,990.74,2018,
"Jan 30, 2018","1,071.90","1,174.36","1,178.92","1,042.90",1.42M,-8.77%,M,1.42,1420.00,2018,
"Jan 29, 2018","1,175.00","1,245.50","1,259.80","1,155.90",488.44K,-5.74%,K,488.44,488.44,2018,
"Jan 28, 2018","1,246.60","1,114.70","1,264.80","1,109.00",662.74K,11.82%,K,662.74,662.74,2018,
"Jan 27, 2018","1,114.80","1,046.90","1,125.30","1,031.60",370.17K,6.48%,K,370.17,370.17,2018,
"Jan 26, 2018","1,047.00","1,048.20","1,078.60",983,485.47K,-0.11%,K,485.47,485.47,2018,
"Jan 25, 2018","1,048.20","1,061.80","1,102.40","1,025.10",567.30K,-1.41%,K,567.30,567.30,2018,
"Jan 24, 2018","1,063.20",982.11,"1,068.80",952.04,606.14K,8.16%,K,606.14,606.14,2018,
"Jan 23, 2018",982.98,995.26,"1,022.00",905.38,798.28K,-1.22%,K,798.28,798.28,2018,
"Jan 22, 2018",995.08,"1,047.00","1,084.10",912.76,835.88K,-4.96%,K,835.88,835.88,2018,
"Jan 21, 2018","1,047.00","1,146.30","1,146.30","1,001.50",691.69K,-8.64%,K,691.69,691.69,2018,
"Jan 20, 2018","1,146.00","1,032.60","1,160.00","1,029.60",573.52K,10.98%,K,573.52,573.52,2018,
"Jan 19, 2018","1,032.60",993.92,"1,079.00",960.1,612.19K,3.80%,K,612.19,612.19,2018,
"Jan 18, 2018",994.81,"1,020.10","1,079.00",940,1.31M,-2.23%,M,1.31,1310.00,2018,
"Jan 17, 2018","1,017.50","1,019.60","1,088.30",770.1,2.40M,-0.25%,M,2.40,2400.00,2018,
"Jan 16, 2018","1,020.10","1,275.80","1,278.80",868.98,2.35M,-19.89%,M,2.35,2350.00,2018,
"Jan 15, 2018","1,273.40","1,349.90","1,377.90","1,264.40",481.87K,-5.67%,K,481.87,481.87,2018,
"Jan 14, 2018","1,350.00","1,379.90","1,385.00","1,256.00",618.61K,-2.17%,K,618.61,618.61,2018,
"Jan 13, 2018","1,380.00","1,257.00","1,423.20","1,252.60",709.74K,9.77%,K,709.74,709.74,2018,
"Jan 12, 2018","1,257.20","1,135.10","1,285.00","1,083.40",732.33K,10.72%,K,732.33,732.33,2018,
"Jan 11, 2018","1,135.50","1,245.90","1,331.80","1,102.50",1.26M,-9.01%,M,1.26,1260.00,2018,
"Jan 10, 2018","1,248.00","1,285.70","1,381.90","1,203.20",1.33M,-2.78%,M,1.33,1330.00,2018,
"Jan 09, 2018","1,283.70","1,129.40","1,299.00","1,119.10",1.04M,13.67%,M,1.04,1040.00,2018,
"Jan 08, 2018","1,129.30","1,115.90","1,225.00",968.12,1.54M,1.21%,M,1.54,1540.00,2018,
"Jan 07, 2018","1,115.80","1,004.30","1,116.00",999.5,699.39K,11.10%,K,699.39,699.39,2018,
"Jan 06, 2018","1,004.30",962.77,"1,014.20",951.38,447.26K,4.31%,K,447.26,447.26,2018,
"Jan 05, 2018",962.77,939.3,"1,023.60",930,1.04M,2.42%,M,1.04,1040.00,2018,
"Jan 04, 2018",940,942.01,997,893.24,1.22M,-0.21%,M,1.22,1220.00,2018,
"Jan 03, 2018",942.01,858.78,954.73,840,1.09M,9.69%,M,1.09,1090.00,2018,
"Jan 02, 2018",858.78,752.46,890,752.46,1.47M,14.13%,M,1.47,1470.00,2018,
"Jan 01, 2018",752.46,736.77,762,717.94,425.46K,2.13%,K,425.46,425.46,2018,
"Dec 31, 2017",736.77,682.22,741.99,675.56,536.84K,8.00%,K,536.84,536.84,2017,
"Dec 30, 2017",682.22,731.52,737.56,640.43,936.94K,-6.74%,K,936.94,936.94,2017,
"Dec 29, 2017",731.52,711.42,755,703.02,716.87K,2.83%,K,716.87,716.87,2017,
"Dec 28, 2017",711.42,736.45,740.3,652,893.82K,-3.40%,K,893.82,893.82,2017,
"Dec 27, 2017",736.45,749.8,766.06,703.27,587.33K,-1.78%,K,587.33,587.33,2017,
"Dec 26, 2017",749.8,709.81,749.8,708.83,521.74K,5.63%,K,521.74,521.74,2017,
"Dec 25, 2017",709.81,659.89,737,651.76,764.73K,7.56%,K,764.73,764.73,2017,
"Dec 24, 2017",659.89,672.59,675,560,1.09M,-1.89%,M,1.09,1090.00,2017,
"Dec 23, 2017",672.59,628.19,717,616.19,842.43K,7.07%,K,842.43,842.43,2017,
"Dec 22, 2017",628.19,786.97,792,492.01,2.73M,-20.18%,M,2.73,2730.00,2017,
"Dec 21, 2017",786.97,794.99,848.08,747.1,1.20M,-1.01%,M,1.20,1200.00,2017,
"Dec 20, 2017",794.99,799.98,826.2,709,1.48M,-0.62%,M,1.48,1480.00,2017,
"Dec 19, 2017",799.98,783.99,863,750.01,1.81M,2.04%,M,1.81,1810.00,2017,
"Dec 18, 2017",783.99,708.78,798.9,660,1.47M,10.61%,M,1.47,1470.00,2017,
"Dec 17, 2017",708.78,683.25,725,683.24,737.16K,3.74%,K,737.16,737.16,2017,
"Dec 16, 2017",683.25,678.29,711.96,672.51,703.29K,0.73%,K,703.29,703.29,2017,
"Dec 15, 2017",678.29,686.51,698.31,610,1.26M,-1.20%,M,1.26,1260.00,2017,
"Dec 14, 2017",686.51,690.69,760,651,1.73M,-0.61%,M,1.73,1730.00,2017,
"Dec 13, 2017",690.69,634.87,742,573,2.40M,8.79%,M,2.40,2400.00,2017,
"Dec 12, 2017",634.87,515.25,646.92,497.75,1.49M,23.22%,M,1.49,1490.00,2017,
"Dec 11, 2017",515.25,429.24,531.2,429.14,784.74K,20.04%,K,784.74,784.74,2017,
"Dec 10, 2017",429.24,460.92,460.92,413.3,875.79K,-6.87%,K,875.79,875.79,2017,
"Dec 09, 2017",460.92,442.19,487.8,441,1.13M,4.24%,M,1.13,1130.00,2017,
"Dec 08, 2017",442.19,415.02,453.61,400.34,1.12M,6.55%,M,1.12,1120.00,2017,
"Dec 07, 2017",415.02,413.71,429,390,1.13M,0.32%,M,1.13,1130.00,2017,
"Dec 06, 2017",413.71,451.87,454.23,403,1.29M,-8.44%,M,1.29,1290.00,2017,
"Dec 05, 2017",451.87,465,467.38,444.17,656.34K,-2.82%,K,656.34,656.34,2017,
"Dec 04, 2017",465,459.49,471.06,439.27,431.18K,1.20%,K,431.18,431.18,2017,
"Dec 03, 2017",459.49,455.51,482.69,431.04,482.91K,0.87%,K,482.91,482.91,2017,
"Dec 02, 2017",455.51,460.67,472,447,473.67K,-1.12%,K,473.67,473.67,2017,
"Dec 01, 2017",460.67,432.21,467,413.96,594.10K,6.58%,K,594.10,594.10,2017,
"Nov 30, 2017",432.21,420.34,454.95,385.4,785.98K,2.82%,K,785.98,785.98,2017,
"Nov 29, 2017",420.34,465.56,517,403.01,801.26K,-9.71%,K,801.26,801.26,2017,
"Nov 28, 2017",465.56,473.44,479,457.2,538.34K,-1.66%,K,538.34,538.34,2017,
"Nov 27, 2017",473.44,464,491.89,458.25,671.20K,2.03%,K,671.20,671.20,2017,
"Nov 26, 2017",464,464,464,464,-,0.00%,-,#VALUE!,#VALUE!,2017,
"Nov 25, 2017",464,469.89,481.99,454.4,589.72K,-1.38%,K,589.72,589.72,2017,
"Nov 24, 2017",470.51,405.19,478.5,397.37,903.70K,16.12%,K,903.70,903.70,2017,
"Nov 23, 2017",405.19,380.48,426.27,374.34,925.00K,6.49%,K,925.00,925.00,2017,
"Nov 22, 2017",380.48,360,381.89,358.8,486.17K,5.69%,K,486.17,486.17,2017,
"Nov 21, 2017",360,367.94,373.5,350,696.99K,-2.16%,K,696.99,696.99,2017,
"Nov 20, 2017",367.94,354.7,373.7,352.03,519.57K,3.73%,K,519.57,519.57,2017,
"Nov 19, 2017",354.7,346.68,371,343.28,618.02K,2.31%,K,618.02,618.02,2017,
"Nov 18, 2017",346.68,331,350.4,325.32,518.81K,4.74%,K,518.81,518.81,2017,
"Nov 17, 2017",331,331.16,335.01,325,530.71K,0.07%,K,530.71,530.71,2017,
"Nov 16, 2017",330.76,330.59,335.11,321.18,521.94K,0.05%,K,521.94,521.94,2017,
"Nov 15, 2017",330.59,334.28,339.61,321.5,584.66K,-1.10%,K,584.66,584.66,2017,
"Nov 14, 2017",334.28,313.22,336.69,313.22,854.09K,6.72%,K,854.09,854.09,2017,
"Nov 13, 2017",313.22,303.9,318,302.4,696.37K,3.07%,K,696.37,696.37,2017,
"Nov 12, 2017",303.9,313.07,316.99,293.33,879.41K,-2.93%,K,879.41,879.41,2017,
"Nov 11, 2017",313.07,296.18,319.88,294.7,604.70K,5.70%,K,604.70,604.70,2017,
"Nov 10, 2017",296.18,319.52,324.03,286,1.16M,-7.30%,M,1.16,1160.00,2017,
"Nov 09, 2017",319.52,307.5,328.8,305,881.18K,3.91%,K,881.18,881.18,2017,
"Nov 08, 2017",307.5,291.42,318.9,290.11,1.17M,5.52%,M,1.17,1170.00,2017,
"Nov 07, 2017",291.42,296.9,304.2,285.01,757.80K,-1.85%,K,757.80,757.80,2017,
"Nov 06, 2017",296.9,295.63,310,292,557.78K,0.43%,K,557.78,557.78,2017,
"Nov 05, 2017",295.63,299.48,301,292.28,345.21K,-1.29%,K,345.21,345.21,2017,
"Nov 04, 2017",299.48,303.47,304.38,293,463.88K,-1.31%,K,463.88,463.88,2017,
"Nov 03, 2017",303.47,284.89,307.36,284,760.96K,6.52%,K,760.96,760.96,2017,
"Nov 02, 2017",284.89,288.6,293.01,275.21,910.76K,-1.29%,K,910.76,910.76,2017,
"Nov 01, 2017",288.6,303.69,305.11,287.04,538.44K,-4.97%,K,538.44,538.44,2017,
"Oct 31, 2017",303.69,307,312,303.1,285.81K,-1.08%,K,285.81,285.81,2017,
"Oct 30, 2017",307,304.39,314.4,303.93,301.72K,0.86%,K,301.72,301.72,2017,
"Oct 29, 2017",304.39,293.49,312.49,290.5,583.18K,3.71%,K,583.18,583.18,2017,
"Oct 28, 2017",293.49,295.99,297.01,288.6,245.78K,-0.84%,K,245.78,245.78,2017,
"Oct 27, 2017",295.99,295.1,299.5,291.6,239.63K,0.30%,K,239.63,239.63,2017,
"Oct 26, 2017",295.1,295.46,299,290.55,207.77K,-0.12%,K,207.77,207.77,2017,
"Oct 25, 2017",295.46,296.3,300,288.5,329.33K,-0.28%,K,329.33,329.33,2017,
"Oct 24, 2017",296.3,284.85,311.85,280.02,758.33K,4.02%,K,758.33,758.33,2017,
"Oct 23, 2017",284.85,293.55,293.96,273.5,597.47K,-2.96%,K,597.47,597.47,2017,
"Oct 22, 2017",293.55,299.23,305.62,289.4,334.09K,-1.90%,K,334.09,334.09,2017,
"Oct 21, 2017",299.23,302.61,303,289.31,368.61K,-1.12%,K,368.61,368.61,2017,
"Oct 20, 2017",302.61,306.97,313.01,301.04,415.81K,-1.42%,K,415.81,415.81,2017,
"Oct 19, 2017",306.97,313.45,316.5,304,413.13K,-2.07%,K,413.13,413.13,2017,
"Oct 18, 2017",313.45,315.65,316.21,287.46,885.21K,-0.70%,K,885.21,885.21,2017,
"Oct 17, 2017",315.65,334.46,334.8,308,671.49K,-5.62%,K,671.49,671.49,2017,
"Oct 16, 2017",334.46,337.23,355,330.85,945.25K,-0.82%,K,945.25,945.25,2017,
"Oct 15, 2017",337.23,339.24,344.89,315,875.27K,-0.59%,K,875.27,875.27,2017,
"Oct 14, 2017",339.24,337.46,348,334.05,528.58K,0.53%,K,528.58,528.58,2017,
"Oct 13, 2017",337.46,303.06,350,298,1.34M,11.35%,M,1.34,1340.00,2017,
"Oct 12, 2017",303.06,303.2,310.01,302.1,649.86K,-0.05%,K,649.86,649.86,2017,
"Oct 11, 2017",303.2,299.32,306.55,296.6,407.08K,1.30%,K,407.08,407.08,2017,
"Oct 10, 2017",299.32,297.4,307,292.57,366.24K,0.65%,K,366.24,366.24,2017,
"Oct 09, 2017",297.4,309.82,311.16,287.03,630.80K,-4.01%,K,630.80,630.80,2017,
"Oct 08, 2017",309.82,311.46,314.39,307.55,363.24K,-0.53%,K,363.24,363.24,2017,
"Oct 07, 2017",311.46,308.43,315,304.5,409.62K,0.98%,K,409.62,409.62,2017,
"Oct 06, 2017",308.43,295.12,309.59,293.04,373.26K,4.51%,K,373.26,373.26,2017,
"Oct 05, 2017",295.12,291.4,297.92,285.12,317.81K,1.28%,K,317.81,317.81,2017,
"Oct 04, 2017",291.4,291.69,296,287.56,394.45K,-0.10%,K,394.45,394.45,2017,
"Oct 03, 2017",291.69,296.82,300.5,285.93,452.02K,-1.73%,K,452.02,452.02,2017,
"Oct 02, 2017",296.82,304.26,304.63,292.1,468.96K,-2.45%,K,468.96,468.96,2017,
"Oct 01, 2017",304.26,303.44,305.57,295,385.33K,0.27%,K,385.33,385.33,2017,
"Sep 30, 2017",303.44,292.66,307.76,292.3,459.21K,3.68%,K,459.21,459.21,2017,
"Sep 29, 2017",292.66,302.63,303.9,280.5,966.41K,-3.29%,K,966.41,966.41,2017,
"Sep 28, 2017",302.63,309.75,310.69,297.75,491.02K,-2.30%,K,491.02,491.02,2017,
"Sep 27, 2017",309.75,289.28,315.51,286.93,748.36K,7.08%,K,748.36,748.36,2017,
"Sep 26, 2017",289.28,295.2,296.38,285.2,366.53K,-2.01%,K,366.53,366.53,2017,
"Sep 25, 2017",295.2,282,297.93,281.8,652.31K,4.68%,K,652.31,652.31,2017,
"Sep 24, 2017",282,285.9,294.54,275.41,687.97K,-1.36%,K,687.97,687.97,2017,
"Sep 23, 2017",285.9,262.19,287.2,259.01,570.42K,9.04%,K,570.42,570.42,2017,
"Sep 22, 2017",262.19,256.67,269.5,253.03,643.20K,2.15%,K,643.20,643.20,2017,
"Sep 21, 2017",256.67,283.5,287.53,251.52,1.03M,-9.46%,M,1.03,1030.00,2017,
"Sep 20, 2017",283.5,282.63,294,277,512.32K,0.31%,K,512.32,512.32,2017,
"Sep 19, 2017",282.63,296.81,299,275,941.08K,-4.78%,K,941.08,941.08,2017,
"Sep 18, 2017",296.81,257,299.89,257,1.33M,15.49%,M,1.33,1330.00,2017,
"Sep 17, 2017",257,253,263.69,239,685.70K,1.58%,K,685.70,685.70,2017,
"Sep 16, 2017",253,258.68,270,242.2,1.08M,-2.20%,M,1.08,1080.00,2017,
"Sep 15, 2017",258.68,222.5,269,198,3.34M,16.26%,M,3.34,3340.00,2017,
"Sep 14, 2017",222.5,275.48,281.01,221.71,2.25M,-19.23%,M,2.25,2250.00,2017,
"Sep 13, 2017",275.48,293.9,294.16,256,1.57M,-6.27%,M,1.57,1570.00,2017,
"Sep 12, 2017",293.9,297.19,316.73,283,915.33K,-1.11%,K,915.33,915.33,2017,
"Sep 11, 2017",297.19,297.9,308,287.33,609.03K,-0.24%,K,609.03,609.03,2017,
"Sep 10, 2017",297.9,303.08,305,276.11,891.44K,-1.71%,K,891.44,891.44,2017,
"Sep 09, 2017",303.08,304,307.08,291.46,594.28K,-0.30%,K,594.28,594.28,2017,
"Sep 08, 2017",304,334.1,334.58,291,1.08M,-9.01%,M,1.08,1080.00,2017,
"Sep 07, 2017",334.1,337.36,338.66,321.1,582.98K,-0.97%,K,582.98,582.98,2017,
"Sep 06, 2017",337.36,316.18,339.5,314.81,805.38K,6.70%,K,805.38,805.38,2017,
"Sep 05, 2017",316.18,295.81,323.17,267.64,1.34M,6.89%,M,1.34,1340.00,2017,
"Sep 04, 2017",295.81,350.63,351.59,275,1.99M,-15.63%,M,1.99,1990.00,2017,
"Sep 03, 2017",350.63,345,368.4,328.33,742.59K,1.63%,K,742.59,742.59,2017,
"Sep 02, 2017",345,390.35,390.77,325.1,1.08M,-11.62%,M,1.08,1080.00,2017,
"Sep 01, 2017",390.35,387.3,395.03,383.6,461.31K,0.79%,K,461.31,461.31,2017,
"Aug 31, 2017",387.3,382.78,390,380.1,345.07K,1.18%,K,345.07,345.07,2017,
"Aug 30, 2017",382.78,372,390.1,365.1,660.23K,2.90%,K,660.23,660.23,2017,
"Aug 29, 2017",372,347.09,375.98,346.42,631.68K,7.18%,K,631.68,631.68,2017,
"Aug 28, 2017",347.09,348.01,352,332.74,389.24K,-0.26%,K,389.24,389.24,2017,
"Aug 27, 2017",348.01,332.72,348.01,331.88,362.05K,4.60%,K,362.05,362.05,2017,
"Aug 26, 2017",332.72,328.7,334.6,324.5,315.62K,1.22%,K,315.62,315.62,2017,
"Aug 25, 2017",328.7,325.62,338.25,324.04,378.01K,0.95%,K,378.01,378.01,2017,
"Aug 24, 2017",325.62,316.5,329.56,314.14,326.98K,2.88%,K,326.98,326.98,2017,
"Aug 23, 2017",316.5,312.54,325,311.65,402.80K,1.27%,K,402.80,402.80,2017,
"Aug 22, 2017",312.54,322.24,329.96,285.01,857.28K,-3.01%,K,857.28,857.28,2017,
"Aug 21, 2017",322.24,298.37,346.99,294.53,1.15M,8.00%,M,1.15,1150.00,2017,
"Aug 20, 2017",298.37,292.78,299,286.96,304.35K,1.91%,K,304.35,304.35,2017,
"Aug 19, 2017",292.78,292,298.51,280,554.28K,0.27%,K,554.28,554.28,2017,
"Aug 18, 2017",292,299,307,286,578.06K,-2.34%,K,578.06,578.06,2017,
"Aug 17, 2017",299,301.34,312,297.01,465.80K,-0.78%,K,465.80,465.80,2017,
"Aug 16, 2017",301.34,286,304,279.94,526.52K,5.36%,K,526.52,526.52,2017,
"Aug 15, 2017",286,298.22,299.91,272.29,629.18K,-4.10%,K,629.18,629.18,2017,
"Aug 14, 2017",298.22,296.64,306.48,293.99,371.28K,0.53%,K,371.28,371.28,2017,
"Aug 13, 2017",296.64,307.22,308,285.21,582.97K,-3.44%,K,582.97,582.97,2017,
"Aug 12, 2017",307.22,308.81,319.78,299,561.91K,-0.51%,K,561.91,561.91,2017,
"Aug 11, 2017",308.81,295.97,310.42,294,455.52K,4.34%,K,455.52,455.52,2017,
"Aug 10, 2017",295.97,293.99,310.05,287.6,543.93K,0.67%,K,543.93,543.93,2017,
"Aug 09, 2017",293.99,295.83,316,277,1.40M,-0.62%,M,1.40,1400.00,2017,
"Aug 08, 2017",295.83,269.51,299.5,265,726.47K,9.77%,K,726.47,726.47,2017,
"Aug 07, 2017",269.51,264.29,274.6,257.32,511.60K,1.98%,K,511.60,511.60,2017,
"Aug 06, 2017",264.29,253.87,271.5,251,734.52K,4.10%,K,734.52,734.52,2017,
"Aug 05, 2017",253.87,220.73,259.9,219.23,822.05K,15.01%,K,822.05,822.05,2017,
"Aug 04, 2017",220.73,224.79,228.3,218.66,292.12K,-1.81%,K,292.12,292.12,2017,
"Aug 03, 2017",224.79,218,228.2,217.07,336.65K,3.11%,K,336.65,336.65,2017,
"Aug 02, 2017",218,225.97,229.7,215,558.15K,-3.53%,K,558.15,558.15,2017,
"Aug 01, 2017",225.97,200.81,232.59,200.8,1.23M,12.53%,M,1.23,1230.00,2017,
"Jul 31, 2017",200.81,195.31,201.5,188.12,444.15K,2.82%,K,444.15,444.15,2017,
"Jul 30, 2017",195.31,206.76,210.76,192.21,522.57K,-5.54%,K,522.57,522.57,2017,
"Jul 29, 2017",206.76,191.2,213,176.95,866.05K,8.14%,K,866.05,866.05,2017,
"Jul 28, 2017",191.2,202.54,204.19,188.1,493.90K,-5.60%,K,493.90,493.90,2017,
"Jul 27, 2017",202.54,203.33,207,197.86,410.96K,-0.39%,K,410.96,410.96,2017,
"Jul 26, 2017",203.33,202.7,209.59,191.76,685.64K,0.31%,K,685.64,685.64,2017,
"Jul 25, 2017",202.7,226.59,227.69,190.49,1.08M,-10.54%,M,1.08,1080.00,2017,
"Jul 24, 2017",226.59,228.15,232.56,223.64,355.76K,-0.68%,K,355.76,355.76,2017,
"Jul 23, 2017",228.15,232.01,236.57,219,410.73K,-1.66%,K,410.73,410.73,2017,
"Jul 22, 2017",232.01,216.11,237.19,214.35,556.21K,7.36%,K,556.21,556.21,2017,
"Jul 21, 2017",216.11,227.29,239,208,853.87K,-4.92%,K,853.87,853.87,2017,
"Jul 20, 2017",227.29,194.63,238,194.63,2.11M,16.78%,M,2.11,2110.00,2017,
"Jul 19, 2017",194.63,226.56,245.61,187,2.33M,-14.09%,M,2.33,2330.00,2017,
"Jul 18, 2017",226.56,190.16,258,177.5,2.52M,19.14%,M,2.52,2520.00,2017,
"Jul 17, 2017",190.16,157.4,190.61,155,1.45M,20.81%,M,1.45,1450.00,2017,
"Jul 16, 2017",157.4,170.15,172.7,136.12,2.11M,-7.49%,M,2.11,2110.00,2017,
"Jul 15, 2017",170.15,196.49,197.8,169.82,694.52K,-13.41%,K,694.52,694.52,2017,
"Jul 14, 2017",196.49,205,207.76,179.58,971.73K,-4.15%,K,971.73,971.73,2017,
"Jul 13, 2017",205,223.92,224.99,189.46,842.98K,-8.45%,K,842.98,842.98,2017,
"Jul 12, 2017",223.92,188.63,225,177.78,1.09M,18.71%,M,1.09,1090.00,2017,
"Jul 11, 2017",188.63,202,215,169,1.56M,-6.62%,M,1.56,1560.00,2017,
"Jul 10, 2017",202,234.97,238.01,187.5,1.01M,-14.03%,M,1.01,1010.00,2017,
"Jul 09, 2017",234.97,245.23,249,234.15,201.47K,-4.18%,K,201.47,201.47,2017,
"Jul 08, 2017",245.23,238.38,246.66,226.68,365.16K,2.87%,K,365.16,365.16,2017,
"Jul 07, 2017",238.38,265.35,265.8,233.84,496.51K,-10.16%,K,496.51,496.51,2017,
"Jul 06, 2017",265.35,264.77,273,258.37,240.42K,0.22%,K,240.42,240.42,2017,
"Jul 05, 2017",264.77,266.68,272.12,249.53,436.76K,-0.72%,K,436.76,436.76,2017,
"Jul 04, 2017",266.68,273.99,283,260,425.00K,-2.67%,K,425.00,425.00,2017,
"Jul 03, 2017",273.99,277.64,283.98,266.45,336.35K,-1.31%,K,336.35,336.35,2017,
"Jul 02, 2017",277.64,255,285.91,242.81,488.52K,8.88%,K,488.52,488.52,2017,
"Jul 01, 2017",255,275.62,277.63,238,716.32K,-7.48%,K,716.32,716.32,2017,
"Jun 30, 2017",275.62,285.3,301.9,267.35,386.78K,-3.39%,K,386.78,386.78,2017,
"Jun 29, 2017",285.3,311.62,318.27,276,620.08K,-8.45%,K,620.08,620.08,2017,
"Jun 28, 2017",311.62,279,318.27,255,910.35K,11.69%,K,910.35,910.35,2017,
"Jun 27, 2017",279,251.3,279,204.11,1.09M,11.02%,M,1.09,1090.00,2017,
"Jun 26, 2017",251.3,277,286.85,214.99,1.36M,-9.28%,M,1.36,1360.00,2017,
"Jun 25, 2017",277,296.89,306.39,253.2,508.55K,-6.70%,K,508.55,508.55,2017,
"Jun 24, 2017",296.89,324.37,327.55,291.53,195.47K,-8.47%,K,195.47,195.47,2017,
"Jun 23, 2017",324.37,320.94,329.9,316.36,105.60K,1.07%,K,105.60,105.60,2017,
"Jun 22, 2017",320.94,321.66,328.99,305,351.82K,-0.22%,K,351.82,351.82,2017,
"Jun 21, 2017",321.66,344.15,348.5,287.11,642.80K,-6.53%,K,642.80,642.80,2017,
"Jun 20, 2017",344.15,355.5,366.52,328,342.67K,-3.19%,K,342.67,342.67,2017,
"Jun 19, 2017",355.5,348.88,362.5,344.13,174.45K,1.90%,K,174.45,174.45,2017,
"Jun 18, 2017",348.88,364.56,377.46,336.89,283.22K,-4.30%,K,283.22,283.22,2017,
"Jun 17, 2017",364.56,348.44,366.08,332,219.77K,4.63%,K,219.77,219.77,2017,
"Jun 16, 2017",348.44,338.7,355.51,305.22,347.87K,2.88%,K,347.87,347.87,2017,
"Jun 15, 2017",338.7,335.95,344,265,1.15M,0.82%,M,1.15,1150.00,2017,
"Jun 14, 2017",335.95,382.7,385.73,315,593.56K,-12.22%,K,593.56,593.56,2017,
"Jun 13, 2017",382.7,386.9,395,345.61,442.31K,-1.09%,K,442.31,442.31,2017,
"Jun 12, 2017",386.9,336.33,412.21,297,1.17M,15.04%,M,1.17,1170.00,2017,
"Jun 11, 2017",336.33,325.88,347,310,503.72K,3.21%,K,503.72,503.72,2017,
"Jun 10, 2017",325.88,278.41,341.94,278.26,564.75K,17.05%,K,564.75,564.75,2017,
"Jun 09, 2017",278.41,256.95,279.9,256.95,271.54K,8.35%,K,271.54,271.54,2017,
"Jun 08, 2017",256.95,250.7,258.93,242.04,147.19K,2.49%,K,147.19,147.19,2017,
"Jun 07, 2017",250.7,261.89,263.7,241.01,253.51K,-4.27%,K,253.51,253.51,2017,
"Jun 06, 2017",261.89,242.16,264.99,238.23,412.07K,8.15%,K,412.07,412.07,2017,
"Jun 05, 2017",242.16,241.06,244.29,231.72,202.57K,0.46%,K,202.57,202.57,2017,
"Jun 04, 2017",241.06,217.01,245.98,216.1,375.99K,11.08%,K,375.99,375.99,2017,
"Jun 03, 2017",217.01,214.77,217.99,210.01,96.06K,1.04%,K,96.06,96.06,2017,
"Jun 02, 2017",214.77,211.4,219.21,208.23,152.45K,1.59%,K,152.45,152.45,2017,
"Jun 01, 2017",211.4,218.34,227.32,196,453.56K,-3.18%,K,453.56,453.56,2017,
"May 31, 2017",218.34,224.69,230.55,200.9,584.48K,-2.83%,K,584.48,584.48,2017,
"May 30, 2017",224.69,189.99,229.98,182,757.87K,18.26%,K,757.87,757.87,2017,
"May 29, 2017",189.99,161.91,191.3,155.01,472.38K,17.34%,K,472.38,472.38,2017,
"May 28, 2017",161.91,149.99,172.79,149.66,643.59K,7.95%,K,643.59,643.59,2017,
"May 27, 2017",149.99,152.8,161,110.42,1.26M,-1.84%,M,1.26,1260.00,2017,
"May 26, 2017",152.8,168.71,187,143.64,649.59K,-9.43%,K,649.59,649.59,2017,
"May 25, 2017",168.71,183.88,206.06,155,862.96K,-8.25%,K,862.96,862.96,2017,
"May 24, 2017",183.88,168.24,197.41,166.33,645.09K,9.30%,K,645.09,645.09,2017,
"May 23, 2017",168.24,154.92,174.3,148.6,507.16K,8.60%,K,507.16,507.16,2017,
"May 22, 2017",154.92,146.14,190,136.8,1.65M,6.01%,M,1.65,1650.00,2017,
"May 21, 2017",146.14,123.03,146.4,122.32,769.98K,18.78%,K,769.98,769.98,2017,
"May 20, 2017",123.03,124.4,128.95,119.54,429.97K,-1.10%,K,429.97,429.97,2017,
"May 19, 2017",124.4,98.6,129.25,98.31,900.72K,26.17%,K,900.72,900.72,2017,
"May 18, 2017",98.6,89.67,98.89,89.42,437.25K,9.96%,K,437.25,437.25,2017,
"May 17, 2017",89.67,88.17,90.93,83.77,174.84K,1.70%,K,174.84,174.84,2017,
"May 16, 2017",88.17,92.56,93.48,85.43,193.41K,-4.74%,K,193.41,193.41,2017,
"May 15, 2017",92.56,90.37,95.17,90.37,403.46K,2.42%,K,403.46,403.46,2017,
"May 14, 2017",90.37,89.9,91.92,88.11,173.21K,0.52%,K,173.21,173.21,2017,
"May 13, 2017",89.9,86.99,89.99,84.5,106.01K,3.35%,K,106.01,106.01,2017,
"May 12, 2017",86.99,89.38,92,83.85,283.23K,-2.67%,K,283.23,283.23,2017,
"May 11, 2017",89.38,88.33,91.5,87.35,210.47K,1.19%,K,210.47,210.47,2017,
"May 10, 2017",88.33,88.94,92.46,86.6,195.51K,-0.69%,K,195.51,195.51,2017,
"May 09, 2017",88.94,88.97,91.1,77.76,703.65K,-0.03%,K,703.65,703.65,2017,
"May 08, 2017",88.97,94.21,95.48,88.11,349.34K,-5.56%,K,349.34,349.34,2017,
"May 07, 2017",94.21,96.65,98,90.89,219.19K,-2.52%,K,219.19,219.19,2017,
"May 06, 2017",96.65,91.5,96.84,90.53,243.52K,5.63%,K,243.52,243.52,2017,
"May 05, 2017",91.5,99.2,101.7,88.2,718.17K,-7.76%,K,718.17,718.17,2017,
"May 04, 2017",99.2,85.79,99.78,84.61,822.13K,15.63%,K,822.13,822.13,2017,
"May 03, 2017",85.79,82.01,86.62,81,357.12K,4.61%,K,357.12,357.12,2017,
"May 02, 2017",82.01,81.4,85.18,79.49,361.70K,0.75%,K,361.70,361.70,2017,
"May 01, 2017",81.4,83.51,88.1,66,1.26M,-2.53%,M,1.26,1260.00,2017,
"Apr 30, 2017",83.51,73.55,84,72.6,492.64K,13.54%,K,492.64,492.64,2017,
"Apr 29, 2017",73.55,76,77.6,71.2,474.76K,-3.22%,K,474.76,474.76,2017,
"Apr 28, 2017",76,68,77.4,66,959.41K,11.76%,K,959.41,959.41,2017,
"Apr 27, 2017",68,57.31,68,56.92,526.52K,18.65%,K,526.52,526.52,2017,
"Apr 26, 2017",57.31,53.9,58.38,53.66,530.34K,6.33%,K,530.34,530.34,2017,
"Apr 25, 2017",53.9,53.54,54.21,53.25,97.44K,0.67%,K,97.44,97.44,2017,
"Apr 24, 2017",53.54,53.33,54.48,53,202.96K,0.39%,K,202.96,202.96,2017,
"Apr 23, 2017",53.33,52.15,54.44,51.75,186.86K,2.26%,K,186.86,186.86,2017,
"Apr 22, 2017",52.15,51.37,52.78,51.03,125.32K,1.52%,K,125.32,125.32,2017,
"Apr 21, 2017",51.37,51.96,52.27,51.1,156.43K,-1.14%,K,156.43,156.43,2017,
"Apr 20, 2017",51.96,49.66,52.45,48.6,347.61K,4.63%,K,347.61,347.61,2017,
"Apr 19, 2017",49.66,52.42,53,45,460.60K,-5.27%,K,460.60,460.60,2017,
"Apr 18, 2017",52.42,49.52,53,49.07,643.62K,5.86%,K,643.62,643.62,2017,
"Apr 17, 2017",49.52,49.58,50.27,48.88,170.64K,-0.12%,K,170.64,170.64,2017,
"Apr 16, 2017",49.58,49.71,49.9,48.87,64.04K,-0.26%,K,64.04,64.04,2017,
"Apr 15, 2017",49.71,48.5,50.48,47.95,332.29K,2.49%,K,332.29,332.29,2017,
"Apr 14, 2017",48.5,50.65,50.65,47.34,394.47K,-4.24%,K,394.47,394.47,2017,
"Apr 13, 2017",50.65,46.85,51.51,46.85,520.86K,8.11%,K,520.86,520.86,2017,
"Apr 12, 2017",46.85,44.21,48.47,43.84,537.21K,5.97%,K,537.21,537.21,2017,
"Apr 11, 2017",44.21,44.17,44.8,43.8,113.37K,0.09%,K,113.37,113.37,2017,
"Apr 10, 2017",44.17,43.94,44.76,43.01,218.12K,0.52%,K,218.12,218.12,2017,
"Apr 09, 2017",43.94,44.51,44.86,43.18,177.31K,-1.28%,K,177.31,177.31,2017,
"Apr 08, 2017",44.51,42.25,45.76,42.25,363.84K,5.35%,K,363.84,363.84,2017,
"Apr 07, 2017",42.25,43.11,44.53,41.78,277.52K,-1.99%,K,277.52,277.52,2017,
"Apr 06, 2017",43.11,45.35,46.03,41.25,649.41K,-4.94%,K,649.41,649.41,2017,
"Apr 05, 2017",45.35,44.41,47.53,44.19,564.40K,2.12%,K,564.40,564.40,2017,
"Apr 04, 2017",44.41,44.28,45.69,41.05,762.88K,0.29%,K,762.88,762.88,2017,
"Apr 03, 2017",44.28,48.6,48.6,42.77,1.17M,-8.89%,M,1.17,1170.00,2017,
"Apr 02, 2017",48.6,50.59,51.59,47.7,784.60K,-3.93%,K,784.60,784.60,2017,
"Apr 01, 2017",50.59,49.72,51.87,48.7,386.43K,1.75%,K,386.43,386.43,2017,
"Mar 31, 2017",49.72,51.62,51.83,46.82,784.70K,-3.68%,K,784.70,784.70,2017,
"Mar 30, 2017",51.62,52.88,53.28,50.75,373.98K,-2.38%,K,373.98,373.98,2017,
"Mar 29, 2017",52.88,50.16,54.3,49.4,685.32K,5.42%,K,685.32,685.32,2017,
"Mar 28, 2017",50.16,48.93,50.6,47.95,453.92K,2.51%,K,453.92,453.92,2017,
"Mar 27, 2017",48.93,50.46,52.01,47.67,389.87K,-3.03%,K,389.87,389.87,2017,
"Mar 26, 2017",50.46,50.75,51.8,46.55,461.99K,-0.57%,K,461.99,461.99,2017,
"Mar 25, 2017",50.75,54.01,54.9,47.46,1.15M,-6.04%,M,1.15,1150.00,2017,
"Mar 24, 2017",54.01,43.14,58.99,42.5,1.64M,25.20%,M,1.64,1640.00,2017,
"Mar 23, 2017",43.14,41.46,44.75,40.22,523.65K,4.05%,K,523.65,523.65,2017,
"Mar 22, 2017",41.46,42.45,42.95,38.51,488.53K,-2.33%,K,488.53,488.53,2017,
"Mar 21, 2017",42.45,42.06,43.7,41.15,462.96K,0.93%,K,462.96,462.96,2017,
"Mar 20, 2017",42.06,43.17,45.13,39.47,875.00K,-2.57%,K,875.00,875.00,2017,
"Mar 19, 2017",43.17,34.2,45.69,34.1,1.69M,26.23%,M,1.69,1690.00,2017,
"Mar 18, 2017",34.2,44.65,44.99,31.1,2.12M,-23.40%,M,2.12,2120.00,2017,
"Mar 17, 2017",44.65,45.07,51.88,32.84,3.39M,-0.93%,M,3.39,3390.00,2017,
"Mar 16, 2017",45.07,34.8,46.21,34.8,3.06M,29.51%,M,3.06,3060.00,2017,
"Mar 15, 2017",34.8,28.66,34.8,28.36,1.36M,21.42%,M,1.36,1360.00,2017,
"Mar 14, 2017",28.66,28.4,29.93,27,701.89K,0.92%,K,701.89,701.89,2017,
"Mar 13, 2017",28.4,23.2,30.6,23.2,1.78M,22.41%,M,1.78,1780.00,2017,
"Mar 12, 2017",23.2,21.3,23.23,21.05,786.85K,8.92%,K,786.85,786.85,2017,
"Mar 11, 2017",21.3,19.18,21.45,18.83,661.77K,11.05%,K,661.77,661.77,2017,
"Mar 10, 2017",19.18,17.75,19.7,16.5,824.86K,8.06%,K,824.86,824.86,2017,
"Mar 09, 2017",17.75,16.51,18,16.25,281.60K,7.51%,K,281.60,281.60,2017,
"Mar 08, 2017",16.51,18.88,18.88,16.51,562.05K,-12.55%,K,562.05,562.05,2017,
"Mar 07, 2017",18.88,19.51,19.67,18.5,228.66K,-3.23%,K,228.66,228.66,2017,
"Mar 06, 2017",19.51,19.35,20.23,19.14,316.91K,0.83%,K,316.91,316.91,2017,
"Mar 05, 2017",19.35,18.5,19.45,18.15,226.39K,4.59%,K,226.39,226.39,2017,
"Mar 04, 2017",18.5,19.49,20,18.4,331.95K,-5.08%,K,331.95,331.95,2017,
"Mar 03, 2017",19.49,19.02,20.73,18.43,981.00K,2.47%,K,981.00,981.00,2017,
"Mar 02, 2017",19.02,17.43,19.45,16.3,903.09K,9.12%,K,903.09,903.09,2017,
"Mar 01, 2017",17.43,15.86,17.49,15.62,343.43K,9.90%,K,343.43,343.43,2017,
"Feb 28, 2017",15.86,15.5,16.23,15.18,616.60K,2.32%,K,616.60,616.60,2017,
"Feb 27, 2017",15.5,14.57,15.75,14.3,469.29K,6.38%,K,469.29,469.29,2017,
"Feb 26, 2017",14.57,13.55,14.66,13.3,284.67K,7.53%,K,284.67,284.67,2017,
"Feb 25, 2017",13.55,13.11,13.8,13.05,223.07K,3.36%,K,223.07,223.07,2017,
"Feb 24, 2017",13.11,13.27,13.31,12.7,145.36K,-1.21%,K,145.36,145.36,2017,
"Feb 23, 2017",13.27,12.68,13.37,12.6,168.68K,4.65%,K,168.68,168.68,2017,
"Feb 22, 2017",12.68,12.82,12.85,12.6,47.57K,-1.09%,K,47.57,47.57,2017,
"Feb 21, 2017",12.82,12.4,12.89,12.25,174.10K,3.39%,K,174.10,174.10,2017,
"Feb 20, 2017",12.4,12.8,12.91,12.4,91.26K,-3.13%,K,91.26,91.26,2017,
"Feb 19, 2017",12.8,12.79,12.94,12.7,54.51K,0.08%,K,54.51,54.51,2017,
"Feb 18, 2017",12.79,12.76,12.9,12.7,67.30K,0.24%,K,67.30,67.30,2017,
"Feb 17, 2017",12.76,12.92,12.92,12.6,86.68K,-1.24%,K,86.68,86.68,2017,
"Feb 16, 2017",12.92,12.92,12.99,12.57,116.46K,0.00%,K,116.46,116.46,2017,
"Feb 15, 2017",12.92,13.02,13.15,12.59,302.77K,-0.31%,K,302.77,302.77,2017,
"Feb 14, 2017",12.96,11.32,13.4,11.32,613.95K,14.19%,K,613.95,613.95,2017,
"Feb 13, 2017",11.35,11.33,11.37,11.05,59.34K,0.80%,K,59.34,59.34,2017,
"Feb 12, 2017",11.26,11.33,11.4,11.22,35.22K,-0.62%,K,35.22,35.22,2017,
"Feb 11, 2017",11.33,11.27,11.38,11.13,73.26K,0.27%,K,73.26,73.26,2017,
"Feb 10, 2017",11.3,10.95,11.39,10.75,141.08K,3.67%,K,141.08,141.08,2017,
"Feb 09, 2017",10.9,11.35,11.51,10.41,205.68K,-3.96%,K,205.68,205.68,2017,
"Feb 08, 2017",11.35,11.45,11.6,11,78.89K,-0.53%,K,78.89,78.89,2017,
"Feb 07, 2017",11.41,11.31,11.5,11.25,116.31K,0.80%,K,116.31,116.31,2017,
"Feb 06, 2017",11.32,11.18,11.33,11.12,69.66K,1.25%,K,69.66,69.66,2017,
"Feb 05, 2017",11.18,11.32,11.37,11.05,48.07K,-1.24%,K,48.07,48.07,2017,
"Feb 04, 2017",11.32,11,11.4,11,158.07K,3.57%,K,158.07,158.07,2017,
"Feb 03, 2017",10.93,10.78,10.93,10.55,102.56K,1.20%,K,102.56,102.56,2017,
"Feb 02, 2017",10.8,10.71,10.84,10.53,149.42K,0.84%,K,149.42,149.42,2017,
"Feb 01, 2017",10.71,10.71,10.77,10.41,113.79K,0.00%,K,113.79,113.79,2017,
"Jan 31, 2017",10.71,10.5,10.74,10.38,250.34K,1.71%,K,250.34,250.34,2017,
"Jan 30, 2017",10.53,10.44,10.69,10.38,107.00K,0.67%,K,107.00,107.00,2017,
"Jan 29, 2017",10.46,10.49,10.51,10.38,38.28K,-0.48%,K,38.28,38.28,2017,
"Jan 28, 2017",10.51,10.5,10.54,10.35,102.56K,0.10%,K,102.56,102.56,2017,
"Jan 27, 2017",10.5,10.52,10.58,10.36,61.25K,-1.22%,K,61.25,61.25,2017,
"Jan 26, 2017",10.63,10.49,10.63,10.43,84.72K,1.43%,K,84.72,84.72,2017,
"Jan 25, 2017",10.48,10.52,10.58,10.35,26.19K,-0.19%,K,26.19,26.19,2017,
"Jan 24, 2017",10.5,10.58,10.75,10.46,105.21K,-2.51%,K,105.21,105.21,2017,
"Jan 23, 2017",10.77,10.64,10.83,10.59,54.39K,1.22%,K,54.39,54.39,2017,
"Jan 22, 2017",10.64,10.91,10.98,10.34,140.66K,-2.83%,K,140.66,140.66,2017,
"Jan 21, 2017",10.95,10.64,11.09,10.56,125.31K,3.11%,K,125.31,125.31,2017,
"Jan 20, 2017",10.62,10.38,10.75,10.3,63.55K,2.31%,K,63.55,63.55,2017,
"Jan 19, 2017",10.38,10.31,10.51,10.15,50.64K,1.86%,K,50.64,50.64,2017,
"Jan 18, 2017",10.19,10.3,10.49,9.74,99.39K,0.69%,K,99.39,99.39,2017,
"Jan 17, 2017",10.12,9.54,10.6,9.53,237.84K,5.31%,K,237.84,237.84,2017,
"Jan 16, 2017",9.61,9.72,9.78,9.55,16.03K,-2.04%,K,16.03,16.03,2017,
"Jan 15, 2017",9.81,9.67,9.83,9.6,16.89K,1.45%,K,16.89,16.89,2017,
"Jan 14, 2017",9.67,9.72,9.87,9.51,17.44K,0.00%,K,17.44,17.44,2017,
"Jan 13, 2017",9.67,9.83,9.83,9.39,39.76K,-1.63%,K,39.76,39.76,2017,
"Jan 12, 2017",9.83,9.48,10.04,9.08,120.95K,0.41%,K,120.95,120.95,2017,
"Jan 11, 2017",9.79,10.61,10.7,9.41,159.09K,-7.73%,K,159.09,159.09,2017,
"Jan 10, 2017",10.61,10.43,10.75,10.2,96.97K,3.41%,K,96.97,96.97,2017,
"Jan 09, 2017",10.26,10.43,10.84,9.5,165.98K,-0.19%,K,165.98,165.98,2017,
"Jan 08, 2017",10.28,9.8,10.48,9.8,116.55K,4.47%,K,116.55,116.55,2017,
"Jan 07, 2017",9.84,10.09,10.19,9.48,107.33K,-2.38%,K,107.33,107.33,2017,
"Jan 06, 2017",10.08,10.23,10.4,9.47,144.69K,-0.69%,K,144.69,144.69,2017,
"Jan 05, 2017",10.15,11.16,11.7,9.2,490.64K,-7.73%,K,490.64,490.64,2017,
"Jan 04, 2017",11,9.57,11.1,9.44,556.25K,12.94%,K,556.25,556.25,2017,
"Jan 03, 2017",9.74,8.43,9.9,8.3,603.42K,16.37%,K,603.42,603.42,2017,
"Jan 02, 2017",8.37,8.19,8.5,8.11,101.27K,2.07%,K,101.27,101.27,2017,
"Jan 01, 2017",8.2,8.17,8.59,8.03,144.92K,2.50%,K,144.92,144.92,2017,
"Dec 31, 2016",8,8.17,8.35,8,200.24K,-1.96%,K,200.24,200.24,2016,
"Dec 30, 2016",8.16,8.27,8.5,8.05,56.74K,-1.33%,K,56.74,56.74,2016,
"Dec 29, 2016",8.27,7.62,8.6,7.62,291.60K,9.10%,K,291.60,291.60,2016,
"Dec 28, 2016",7.58,7.2,7.76,7.1,177.26K,6.46%,K,177.26,177.26,2016,
"Dec 27, 2016",7.12,7.27,7.33,7.08,40.80K,-2.06%,K,40.80,40.80,2016,
"Dec 26, 2016",7.27,7.11,7.35,7.05,78.87K,0.55%,K,78.87,78.87,2016,
"Dec 25, 2016",7.23,7.25,7.32,7.17,16.44K,-0.28%,K,16.44,16.44,2016,
"Dec 24, 2016",7.25,7.11,7.35,7.11,56.77K,1.26%,K,56.77,56.77,2016,
"Dec 23, 2016",7.16,7.55,7.68,7.11,139.04K,-5.91%,K,139.04,139.04,2016,
"Dec 22, 2016",7.61,7.84,7.84,7.46,118.35K,-3.55%,K,118.35,118.35,2016,
"Dec 21, 2016",7.89,7.68,7.96,7.64,52.44K,3.68%,K,52.44,52.44,2016,
"Dec 20, 2016",7.61,7.63,7.75,7.55,55.33K,0.40%,K,55.33,55.33,2016,
"Dec 19, 2016",7.58,7.93,7.93,7.58,26.01K,-4.41%,K,26.01,26.01,2016,
"Dec 18, 2016",7.93,7.88,7.94,7.74,21.50K,2.59%,K,21.50,21.50,2016,
"Dec 17, 2016",7.73,7.86,7.9,7.47,147.34K,-1.65%,K,147.34,147.34,2016,
"Dec 16, 2016",7.86,7.86,7.96,7.77,56.48K,0.38%,K,56.48,56.48,2016,
"Dec 15, 2016",7.83,8.16,8.23,7.71,145.04K,-4.63%,K,145.04,145.04,2016,
"Dec 14, 2016",8.21,8.44,8.49,8.2,14.71K,-1.79%,K,14.71,14.71,2016,
"Dec 13, 2016",8.36,8.49,8.49,8.3,21.60K,-1.07%,K,21.60,21.60,2016,
"Dec 12, 2016",8.45,8.19,8.63,8.09,81.63K,3.17%,K,81.63,81.63,2016,
"Dec 11, 2016",8.19,8.14,8.25,8,22.61K,0.86%,K,22.61,22.61,2016,
"Dec 10, 2016",8.12,8.42,8.55,7.94,35.85K,-4.69%,K,35.85,35.85,2016,
"Dec 09, 2016",8.52,8.1,8.65,8.02,54.71K,2.65%,K,54.71,54.71,2016,
"Dec 08, 2016",8.3,8.35,8.84,8.24,170.04K,-0.36%,K,170.04,170.04,2016,
"Dec 07, 2016",8.33,7.6,8.7,7.27,161.04K,8.04%,K,161.04,161.04,2016,
"Dec 06, 2016",7.71,6.68,7.88,5.86,607.54K,15.07%,K,607.54,607.54,2016,
"Dec 05, 2016",6.7,7.4,7.57,6.5,256.00K,-11.26%,K,256.00,256.00,2016,
"Dec 04, 2016",7.55,7.85,7.91,7.42,34.39K,-4.55%,K,34.39,34.39,2016,
"Dec 03, 2016",7.91,7.76,8.1,7.64,195.76K,2.73%,K,195.76,195.76,2016,
"Dec 02, 2016",7.7,8.43,8.43,7.1,490.14K,-8.98%,K,490.14,490.14,2016,
"Dec 01, 2016",8.46,8.61,8.61,8.36,95.25K,-1.86%,K,95.25,95.25,2016,
"Nov 30, 2016",8.62,8.16,8.76,8.11,124.27K,5.64%,K,124.27,124.27,2016,
"Nov 29, 2016",8.16,8.7,8.74,7.74,188.40K,-6.21%,K,188.40,188.40,2016,
"Nov 28, 2016",8.7,8.97,9.02,8.65,41.96K,-2.03%,K,41.96,41.96,2016,
"Nov 27, 2016",8.88,9.33,9.33,8.7,62.34K,-4.82%,K,62.34,62.34,2016,
"Nov 26, 2016",9.33,9.38,9.53,9.22,14.11K,-0.53%,K,14.11,14.11,2016,
"Nov 25, 2016",9.38,9.17,9.69,9.17,60.92K,1.96%,K,60.92,60.92,2016,
"Nov 24, 2016",9.2,9.69,9.85,8.7,118.31K,-5.06%,K,118.31,118.31,2016,
"Nov 23, 2016",9.69,9.89,9.92,9.68,27.92K,-1.52%,K,27.92,27.92,2016,
"Nov 22, 2016",9.84,9.61,10.26,9.54,102.99K,2.39%,K,102.99,102.99,2016,
"Nov 21, 2016",9.61,9.54,9.68,9.51,8.65K,0.42%,K,8.65,8.65,2016,
"Nov 20, 2016",9.57,9.68,9.76,9.49,29.01K,-1.64%,K,29.01,29.01,2016,
"Nov 19, 2016",9.73,9.54,9.86,9.48,62.93K,2.21%,K,62.93,62.93,2016,
"Nov 18, 2016",9.52,9.96,10.03,9.46,57.23K,-4.70%,K,57.23,57.23,2016,
"Nov 17, 2016",9.99,10.02,10.27,9.9,103.19K,-0.30%,K,103.19,103.19,2016,
"Nov 16, 2016",10.02,10.19,10.5,9.93,116.69K,-2.43%,K,116.69,116.69,2016,
"Nov 15, 2016",10.27,10,10.41,9.72,52.59K,2.70%,K,52.59,52.59,2016,
"Nov 14, 2016",10,10.08,10.19,9.96,17.17K,-0.79%,K,17.17,17.17,2016,
"Nov 13, 2016",10.08,10.01,10.37,9.68,31.68K,0.70%,K,31.68,31.68,2016,
"Nov 12, 2016",10.01,10.27,10.32,9.7,64.35K,-2.53%,K,64.35,64.35,2016,
"Nov 11, 2016",10.27,10.54,10.58,10.26,17.38K,-2.56%,K,17.38,17.38,2016,
"Nov 10, 2016",10.54,10.66,10.69,10.52,7.61K,-1.68%,K,7.61,7.61,2016,
"Nov 09, 2016",10.72,10.92,10.92,10.2,80.20K,-1.83%,K,80.20,80.20,2016,
"Nov 08, 2016",10.92,10.88,11.21,10.79,63.48K,0.37%,K,63.48,63.48,2016,
"Nov 07, 2016",10.88,10.91,11.1,10.85,83.63K,-0.27%,K,83.63,83.63,2016,
"Nov 06, 2016",10.91,11.15,11.27,10.91,10.86K,-2.33%,K,10.86,10.86,2016,
"Nov 05, 2016",11.17,11.23,11.24,10.99,18.15K,-0.36%,K,18.15,18.15,2016,
"Nov 04, 2016",11.21,10.86,11.24,10.85,49.91K,3.22%,K,49.91,49.91,2016,
"Nov 03, 2016",10.86,10.94,11.18,10.81,106.82K,0.00%,K,106.82,106.82,2016,
"Nov 02, 2016",10.86,10.81,11.25,10.76,91.37K,0.46%,K,91.37,91.37,2016,
"Nov 01, 2016",10.81,10.96,11.21,10.41,129.67K,-1.37%,K,129.67,129.67,2016,
"Oct 31, 2016",10.96,11.28,11.5,10.88,134.67K,-2.84%,K,134.67,134.67,2016,
"Oct 30, 2016",11.28,10.38,11.53,10.31,88.77K,8.67%,K,88.77,88.77,2016,
"Oct 29, 2016",10.38,11.15,11.26,9.5,288.19K,-6.91%,K,288.19,288.19,2016,
"Oct 28, 2016",11.15,11.57,11.7,10.85,191.96K,-3.63%,K,191.96,191.96,2016,
"Oct 27, 2016",11.57,11.5,11.66,11.23,110.49K,0.61%,K,110.49,110.49,2016,
"Oct 26, 2016",11.5,11.36,11.72,11.36,67.67K,1.23%,K,67.67,67.67,2016,
"Oct 25, 2016",11.36,11.99,12,11.12,112.86K,-5.25%,K,112.86,112.86,2016,
"Oct 24, 2016",11.99,12.07,12.23,11.98,48.14K,-0.66%,K,48.14,48.14,2016,
"Oct 23, 2016",12.07,12.25,12.26,11.99,32.34K,-1.79%,K,32.34,32.34,2016,
"Oct 22, 2016",12.29,12.16,12.37,12.08,20.75K,1.07%,K,20.75,20.75,2016,
"Oct 21, 2016",12.16,12.1,12.2,12.09,17.73K,0.58%,K,17.73,17.73,2016,
"Oct 20, 2016",12.09,11.99,12.32,11.99,86.20K,0.83%,K,86.20,86.20,2016,
"Oct 19, 2016",11.99,12.54,12.62,11.95,130.47K,-4.39%,K,130.47,130.47,2016,
"Oct 18, 2016",12.54,12,12.91,11.98,238.07K,4.50%,K,238.07,238.07,2016,
"Oct 17, 2016",12,11.98,12.03,11.81,90.21K,0.17%,K,90.21,90.21,2016,
"Oct 16, 2016",11.98,12.01,12.06,11.92,20.47K,-0.25%,K,20.47,20.47,2016,
"Oct 15, 2016",12.01,11.96,12.05,11.83,40.42K,0.67%,K,40.42,40.42,2016,
"Oct 14, 2016",11.93,12.07,12.1,11.9,23.54K,-1.16%,K,23.54,23.54,2016,
"Oct 13, 2016",12.07,11.72,12.12,11.72,61.29K,2.99%,K,61.29,61.29,2016,
"Oct 12, 2016",11.72,11.84,12.06,11.68,132.18K,-0.51%,K,132.18,132.18,2016,
"Oct 11, 2016",11.78,11.76,12.33,11.76,123.36K,0.43%,K,123.36,123.36,2016,
"Oct 10, 2016",11.73,12.03,12.09,11.6,298.65K,-2.33%,K,298.65,298.65,2016,
"Oct 09, 2016",12.01,12.26,12.56,11.99,166.94K,-2.04%,K,166.94,166.94,2016,
"Oct 08, 2016",12.26,12.73,12.76,12,131.49K,-3.39%,K,131.49,131.49,2016,
"Oct 07, 2016",12.69,12.84,13,12.56,75.19K,-1.17%,K,75.19,75.19,2016,
"Oct 06, 2016",12.84,13.11,13.15,12.62,63.15K,-2.06%,K,63.15,63.15,2016,
"Oct 05, 2016",13.11,13.33,13.39,13.08,62.14K,-1.65%,K,62.14,62.14,2016,
"Oct 04, 2016",13.33,13.44,13.5,13.22,67.87K,-0.82%,K,67.87,67.87,2016,
"Oct 03, 2016",13.44,13.22,13.5,13.17,25.57K,2.13%,K,25.57,25.57,2016,
"Oct 02, 2016",13.16,13.18,13.33,13,51.87K,-0.15%,K,51.87,51.87,2016,
"Oct 01, 2016",13.18,13.25,13.31,13.05,46.90K,-0.90%,K,46.90,46.90,2016,
"Sep 30, 2016",13.3,13.1,13.43,13.05,45.49K,1.53%,K,45.49,45.49,2016,
"Sep 29, 2016",13.1,13.25,13.33,13.07,53.46K,-1.13%,K,53.46,53.46,2016,
"Sep 28, 2016",13.25,13.08,13.49,13.04,60.21K,1.30%,K,60.21,60.21,2016,
"Sep 27, 2016",13.08,12.9,13.27,12.85,72.70K,1.40%,K,72.70,72.70,2016,
"Sep 26, 2016",12.9,13.14,13.14,12.81,59.60K,-1.15%,K,59.60,59.60,2016,
"Sep 25, 2016",13.05,12.86,13.2,12.77,39.82K,1.48%,K,39.82,39.82,2016,
"Sep 24, 2016",12.86,13.39,13.47,12.71,77.54K,-3.74%,K,77.54,77.54,2016,
"Sep 23, 2016",13.36,13.3,13.5,13.1,25.35K,1.44%,K,25.35,25.35,2016,
"Sep 22, 2016",13.17,13.65,13.7,12.47,270.59K,-4.15%,K,270.59,270.59,2016,
"Sep 21, 2016",13.74,14.3,14.35,13.16,205.50K,-4.91%,K,205.50,205.50,2016,
"Sep 20, 2016",14.45,13.15,15.4,13.08,311.67K,12.02%,K,311.67,311.67,2016,
"Sep 19, 2016",12.9,12.49,13.1,12.48,99.47K,4.71%,K,99.47,99.47,2016,
"Sep 18, 2016",12.32,12.73,13.1,12.26,351.07K,-3.75%,K,351.07,351.07,2016,
"Sep 17, 2016",12.8,12.6,12.87,12.51,37.37K,0.95%,K,37.37,37.37,2016,
"Sep 16, 2016",12.68,12,12.82,11.99,194.02K,5.58%,K,194.02,194.02,2016,
"Sep 15, 2016",12.01,11.94,12.41,11.91,275.08K,0.59%,K,275.08,275.08,2016,
"Sep 14, 2016",11.94,12.01,12.33,11.91,137.28K,-0.58%,K,137.28,137.28,2016,
"Sep 13, 2016",12.01,12,12.55,11.86,529.70K,0.08%,K,529.70,529.70,2016,
"Sep 12, 2016",12,11.8,12.05,11.67,61.67K,2.74%,K,61.67,61.67,2016,
"Sep 11, 2016",11.68,12.13,12.3,11.6,137.76K,-3.71%,K,137.76,137.76,2016,
"Sep 10, 2016",12.13,11.72,12.18,11.58,89.50K,3.85%,K,89.50,89.50,2016,
"Sep 09, 2016",11.68,11.45,11.9,11.4,201.86K,2.01%,K,201.86,201.86,2016,
"Sep 08, 2016",11.45,11.64,11.96,11.26,74.77K,-1.63%,K,74.77,74.77,2016,
"Sep 07, 2016",11.64,11.73,11.82,11.6,24.16K,-0.77%,K,24.16,24.16,2016,
"Sep 06, 2016",11.73,11.85,11.92,11.45,83.93K,-1.01%,K,83.93,83.93,2016,
"Sep 05, 2016",11.85,11.73,11.92,11.65,35.55K,1.02%,K,35.55,35.55,2016,
"Sep 04, 2016",11.73,11.88,11.96,11.6,51.04K,-2.33%,K,51.04,51.04,2016,
"Sep 03, 2016",12.01,12.13,12.43,11.65,87.38K,-0.99%,K,87.38,87.38,2016,
"Sep 02, 2016",12.13,12.22,12.38,11.91,60.24K,-0.74%,K,60.24,60.24,2016,
"Sep 01, 2016",12.22,11.66,12.6,11.61,82.45K,5.07%,K,82.45,82.45,2016,
"Aug 31, 2016",11.63,11.33,11.63,11.17,39.51K,3.01%,K,39.51,39.51,2016,
"Aug 30, 2016",11.29,11.03,11.39,10.94,42.08K,3.29%,K,42.08,42.08,2016,
"Aug 29, 2016",10.93,10.94,11.18,10.78,63.32K,-0.09%,K,63.32,63.32,2016,
"Aug 28, 2016",10.94,11.11,11.16,10.92,35.30K,-2.32%,K,35.30,35.30,2016,
"Aug 27, 2016",11.2,11.26,11.26,11.13,8.96K,-0.18%,K,8.96,8.96,2016,
"Aug 26, 2016",11.22,11.39,11.42,11.13,30.15K,-1.49%,K,30.15,30.15,2016,
"Aug 25, 2016",11.39,10.98,11.39,10.97,82.80K,3.73%,K,82.80,82.80,2016,
"Aug 24, 2016",10.98,11.03,11.2,10.96,37.43K,-0.09%,K,37.43,37.43,2016,
"Aug 23, 2016",10.99,11.14,11.28,10.9,64.41K,-1.35%,K,64.41,64.41,2016,
"Aug 22, 2016",11.14,11.2,11.36,11,81.73K,0.09%,K,81.73,81.73,2016,
"Aug 21, 2016",11.13,11.26,11.3,10.93,49.47K,-1.15%,K,49.47,49.47,2016,
"Aug 20, 2016",11.26,10.69,11.3,10.68,190.53K,5.43%,K,190.53,190.53,2016,
"Aug 19, 2016",10.68,10.69,10.76,10.61,139.95K,-0.09%,K,139.95,139.95,2016,
"Aug 18, 2016",10.69,10.72,10.97,10.66,162.11K,-0.28%,K,162.11,162.11,2016,
"Aug 17, 2016",10.72,11.07,11.07,10.65,456.39K,-3.16%,K,456.39,456.39,2016,
"Aug 16, 2016",11.07,11.15,11.17,10.83,65.95K,-0.18%,K,65.95,65.95,2016,
"Aug 15, 2016",11.09,11.16,11.28,10.88,140.55K,-0.63%,K,140.55,140.55,2016,
"Aug 14, 2016",11.16,11.48,11.67,11,188.63K,-2.79%,K,188.63,188.63,2016,
"Aug 13, 2016",11.48,11.69,11.76,11.4,138.26K,-1.63%,K,138.26,138.26,2016,
"Aug 12, 2016",11.67,11.71,11.99,11.57,254.56K,0.26%,K,254.56,254.56,2016,
"Aug 11, 2016",11.64,11.9,12.1,11.57,339.86K,-3.56%,K,339.86,339.86,2016,
"Aug 10, 2016",12.07,11.99,12.33,11.86,383.91K,18.80%,K,383.91,383.91,2016,
"Aug 09, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 08, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 07, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 06, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 05, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 04, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 03, 2016",10.16,10.16,10.16,10.16,-,0.00%,-,#VALUE!,#VALUE!,2016,
"Aug 02, 2016",10.16,11.04,11.2,9.9,882.66K,-8.30%,K,882.66,882.66,2016,
"Aug 01, 2016",11.08,12,12.04,11.08,318.87K,-6.58%,K,318.87,318.87,2016,
"Jul 31, 2016",11.86,12.45,12.55,11.3,419.36K,-5.27%,K,419.36,419.36,2016,
"Jul 30, 2016",12.52,12.85,12.85,12.47,171.50K,-2.95%,K,171.50,171.50,2016,
"Jul 29, 2016",12.9,12.87,12.94,12.6,183.46K,0.23%,K,183.46,183.46,2016,
"Jul 28, 2016",12.87,12.93,13,12.54,300.44K,-1.23%,K,300.44,300.44,2016,
"Jul 27, 2016",13.03,12.01,13.28,11.78,377.97K,8.49%,K,377.97,377.97,2016,
"Jul 26, 2016",12.01,13.55,13.86,11.91,1.36M,-12.97%,M,1.36,1360.00,2016,
"Jul 25, 2016",13.8,12.86,13.8,12.75,742.81K,9.09%,K,742.81,742.81,2016,
"Jul 24, 2016",12.65,14.33,14.44,12.17,1.65M,-11.23%,M,1.65,1650.00,2016,
"Jul 23, 2016",14.25,14.55,14.85,13.9,638.42K,-2.86%,K,638.42,638.42,2016,
"Jul 22, 2016",14.67,12.67,15.15,12.53,1.57M,16.89%,M,1.57,1570.00,2016,
"Jul 21, 2016",12.55,12.52,12.75,12.03,534.75K,0.56%,K,534.75,534.75,2016,
"Jul 20, 2016",12.48,11.7,13.04,11.55,1.65M,6.21%,M,1.65,1650.00,2016,
"Jul 19, 2016",11.75,11.09,12.24,11.07,678.52K,6.43%,K,678.52,678.52,2016,
"Jul 18, 2016",11.04,11.31,11.75,11.01,252.34K,-1.78%,K,252.34,252.34,2016,
"Jul 17, 2016",11.24,11.72,11.74,11.02,575.47K,-4.10%,K,575.47,575.47,2016,
"Jul 16, 2016",11.72,11.95,12.05,11.72,127.93K,-1.76%,K,127.93,127.93,2016,
"Jul 15, 2016",11.93,11.5,12.55,11.37,600.62K,2.84%,K,600.62,600.62,2016,
"Jul 14, 2016",11.6,10.7,11.79,10.69,419.07K,10.79%,K,419.07,419.07,2016,
"Jul 13, 2016",10.47,10.55,10.6,10.43,62.85K,-0.76%,K,62.85,62.85,2016,
"Jul 12, 2016",10.55,10.48,10.8,10.4,143.68K,0.38%,K,143.68,143.68,2016,
"Jul 11, 2016",10.51,10.95,11.09,10.2,287.84K,-4.02%,K,287.84,287.84,2016,
"Jul 10, 2016",10.95,10.83,11.02,10.74,75.85K,0.46%,K,75.85,75.85,2016,
"Jul 09, 2016",10.9,11.37,11.43,10.4,431.16K,-3.63%,K,431.16,431.16,2016,
"Jul 08, 2016",11.31,10.16,11.65,9.9,533.97K,11.54%,K,533.97,533.97,2016,
"Jul 07, 2016",10.14,10.58,10.67,9.73,291.46K,-3.89%,K,291.46,291.46,2016,
"Jul 06, 2016",10.55,10.37,11.12,10.22,327.60K,0.19%,K,327.60,327.60,2016,
"Jul 05, 2016",10.53,11.42,11.49,9.35,1.12M,-7.79%,M,1.12,1120.00,2016,
"Jul 04, 2016",11.42,11.65,11.85,11.35,147.79K,-3.06%,K,147.79,147.79,2016,
"Jul 03, 2016",11.78,12.06,12.11,11.56,196.78K,-2.97%,K,196.78,196.78,2016,
"Jul 02, 2016",12.14,12.17,12.2,11.95,86.17K,-1.70%,K,86.17,86.17,2016,
"Jul 01, 2016",12.35,12.5,12.58,11.74,302.72K,-1.20%,K,302.72,302.72,2016,
"Jun 30, 2016",12.5,12.64,12.88,12.2,213.19K,-2.11%,K,213.19,213.19,2016,
"Jun 29, 2016",12.77,12.08,13.05,11.57,427.25K,4.50%,K,427.25,427.25,2016,
"Jun 28, 2016",12.22,13.95,14.07,11.51,896.16K,-12.46%,K,896.16,896.16,2016,
"Jun 27, 2016",13.96,13.71,14.19,13.68,135.03K,1.53%,K,135.03,135.03,2016,
"Jun 26, 2016",13.75,14.22,14.4,13.53,213.87K,-3.91%,K,213.87,213.87,2016,
"Jun 25, 2016",14.31,14.39,14.84,13.91,262.84K,0.14%,K,262.84,262.84,2016,
"Jun 24, 2016",14.29,13.76,14.46,13.1,551.44K,3.93%,K,551.44,551.44,2016,
"Jun 23, 2016",13.75,13.26,14,12.5,521.61K,3.77%,K,521.61,521.61,2016,
"Jun 22, 2016",13.25,13.75,15.9,12.95,1.83M,2.40%,M,1.83,1830.00,2016,
"Jun 21, 2016",12.94,11.67,12.98,11.2,644.71K,8.74%,K,644.71,644.71,2016,
"Jun 20, 2016",11.9,12.33,12.49,10.51,1.11M,-4.26%,M,1.11,1110.00,2016,
"Jun 19, 2016",12.43,10.76,13.36,10.55,1.14M,8.94%,M,1.14,1140.00,2016,
"Jun 18, 2016",11.41,15.19,15.3,10.13,3.04M,-26.91%,M,3.04,3040.00,2016,
"Jun 17, 2016",15.61,20.86,21.69,11.51,4.72M,-24.59%,M,4.72,4720.00,2016,
"Jun 16, 2016",20.7,18.61,21.1,18.44,1.02M,12.20%,M,1.02,1020.00,2016,
"Jun 15, 2016",18.45,18.7,18.75,17.55,365.42K,-1.49%,K,365.42,365.42,2016,
"Jun 14, 2016",18.73,17.65,19.41,16,1.17M,5.64%,M,1.17,1170.00,2016,
"Jun 13, 2016",17.73,15.75,17.91,15.7,896.99K,12.22%,K,896.99,896.99,2016,
"Jun 12, 2016",15.8,14.3,16.09,14.25,550.47K,11.66%,K,550.47,550.47,2016,
"Jun 11, 2016",14.15,13.95,14.28,13.81,109.42K,1.29%,K,109.42,109.42,2016,
"Jun 10, 2016",13.97,14.44,14.46,13.56,220.15K,-3.32%,K,220.15,220.15,2016,
"Jun 09, 2016",14.45,14.51,14.7,14.37,64.98K,-0.28%,K,64.98,64.98,2016,
"Jun 08, 2016",14.49,14.6,14.89,14.3,257.01K,-0.07%,K,257.01,257.01,2016,
"Jun 07, 2016",14.5,13.94,14.7,13.88,199.89K,3.35%,K,199.89,199.89,2016,
"Jun 06, 2016",14.03,14,14.19,13.8,105.55K,0.57%,K,105.55,105.55,2016,
"Jun 05, 2016",13.95,13.75,13.97,13.69,54.66K,1.01%,K,54.66,54.66,2016,
"Jun 04, 2016",13.81,13.9,13.9,13.4,139.12K,-0.22%,K,139.12,139.12,2016,
"Jun 03, 2016",13.84,13.82,13.99,13.42,200.81K,0.29%,K,200.81,200.81,2016,
"Jun 02, 2016",13.8,13.94,14.03,13.61,155.53K,-0.36%,K,155.53,155.53,2016,
"Jun 01, 2016",13.85,14.07,14.3,13.46,289.63K,-1.14%,K,289.63,289.63,2016,
"May 31, 2016",14.01,12.78,14.28,12.6,517.98K,10.14%,K,517.98,517.98,2016,
"May 30, 2016",12.72,12.44,12.81,12.3,122.98K,2.50%,K,122.98,122.98,2016,
"May 29, 2016",12.41,11.8,12.89,11.78,455.11K,3.59%,K,455.11,455.11,2016,
"May 28, 2016",11.98,10.99,12.5,10.38,587.07K,7.73%,K,587.07,587.07,2016,
"May 27, 2016",11.12,12.4,12.43,10.53,645.84K,-10.90%,K,645.84,645.84,2016,
"May 26, 2016",12.48,12.52,13.07,12.13,215.64K,-0.08%,K,215.64,215.64,2016,
"May 25, 2016",12.49,12.84,12.99,11.8,247.58K,-1.89%,K,247.58,247.58,2016,
"May 24, 2016",12.73,13.38,13.82,12,437.47K,-5.14%,K,437.47,437.47,2016,
"May 23, 2016",13.42,14.21,14.49,13.32,170.09K,-5.56%,K,170.09,170.09,2016,
"May 22, 2016",14.21,14.06,14.51,13.62,118.19K,1.50%,K,118.19,118.19,2016,
"May 21, 2016",14,13.6,14,13.01,209.03K,1.52%,K,209.03,209.03,2016,
"May 20, 2016",13.79,14.74,14.89,13.31,338.69K,-5.42%,K,338.69,338.69,2016,
"May 19, 2016",14.58,13.4,14.65,13.2,393.14K,9.21%,K,393.14,393.14,2016,
"May 18, 2016",13.35,12.28,14.4,12.21,420.07K,10.51%,K,420.07,420.07,2016,
"May 17, 2016",12.08,11.15,12.6,11.1,540.97K,8.93%,K,540.97,540.97,2016,
"May 16, 2016",11.09,10.01,11.47,10,257.21K,11.23%,K,257.21,257.21,2016,
"May 15, 2016",9.97,10.25,10.42,9.93,42.73K,-1.87%,K,42.73,42.73,2016,
"May 14, 2016",10.16,10.6,10.75,9.71,121.86K,-4.15%,K,121.86,121.86,2016,
"May 13, 2016",10.6,10.09,11.11,10.08,194.28K,5.58%,K,194.28,194.28,2016,
"May 12, 2016",10.04,9.92,10.47,9.79,142.19K,1.52%,K,142.19,142.19,2016,
"May 11, 2016",9.89,9.38,9.98,9.3,110.31K,5.44%,K,110.31,110.31,2016,
"May 10, 2016",9.38,9.31,9.47,9.28,18.32K,0.64%,K,18.32,18.32,2016,
"May 09, 2016",9.32,9.51,9.65,9.25,77.29K,-1.89%,K,77.29,77.29,2016,
"May 08, 2016",9.5,9.41,9.64,9,80.09K,1.60%,K,80.09,80.09,2016,
"May 07, 2016",9.35,9.45,9.64,9.2,31.39K,0.00%,K,31.39,31.39,2016,
"May 06, 2016",9.35,9.85,9.98,9.12,92.42K,-4.49%,K,92.42,92.42,2016,
"May 05, 2016",9.79,9.4,10,9.3,62.44K,3.49%,K,62.44,62.44,2016,
"May 04, 2016",9.46,9.38,10,9.25,74.70K,1.28%,K,74.70,74.70,2016,
"May 03, 2016",9.34,10.01,10.01,9.18,128.32K,-6.60%,K,128.32,128.32,2016,
"May 02, 2016",10,8.83,10.3,8.79,295.38K,14.29%,K,295.38,295.38,2016,
"May 01, 2016",8.75,8.74,9,8.35,71.99K,-1.35%,K,71.99,71.99,2016,
"Apr 30, 2016",8.87,7.45,9.36,7.45,267.97K,17.95%,K,267.97,267.97,2016,
"Apr 29, 2016",7.52,7.23,7.72,7.19,51.16K,2.59%,K,51.16,51.16,2016,
"Apr 28, 2016",7.33,7.73,7.87,7.25,69.40K,-6.03%,K,69.40,69.40,2016,
"Apr 27, 2016",7.8,7.4,7.99,7.31,90.46K,4.00%,K,90.46,90.46,2016,
"Apr 26, 2016",7.5,7.56,7.6,7.12,129.27K,-0.53%,K,129.27,129.27,2016,
"Apr 25, 2016",7.54,8.05,8.15,7.32,207.06K,-6.91%,K,207.06,207.06,2016,
"Apr 24, 2016",8.1,8.35,8.5,8.01,52.06K,-4.26%,K,52.06,52.06,2016,
"Apr 23, 2016",8.46,7.95,8.8,7.81,89.57K,6.15%,K,89.57,89.57,2016,
"Apr 22, 2016",7.97,8.23,8.41,7.73,97.37K,-1.73%,K,97.37,97.37,2016,
"Apr 21, 2016",8.11,8.61,8.8,8,45.52K,-5.81%,K,45.52,45.52,2016,
"Apr 20, 2016",8.61,8.73,9.05,8.35,167.71K,-1.15%,K,167.71,167.71,2016,
"Apr 19, 2016",8.71,8.97,9.38,8.65,35.26K,-2.90%,K,35.26,35.26,2016,
"Apr 18, 2016",8.97,9.3,9.55,8.44,37.88K,-5.18%,K,37.88,37.88,2016,
"Apr 17, 2016",9.46,8.7,10.9,8.61,96.05K,10.77%,K,96.05,96.05,2016,
"Apr 16, 2016",8.54,8.23,8.68,8.18,29.26K,2.64%,K,29.26,29.26,2016,
"Apr 15, 2016",8.32,8.39,8.69,8.1,30.48K,-1.65%,K,30.48,30.48,2016,
"Apr 14, 2016",8.46,8.08,8.86,8,36.15K,4.57%,K,36.15,36.15,2016,
"Apr 13, 2016",8.09,7.48,8.8,6.86,142.21K,7.44%,K,142.21,142.21,2016,
"Apr 12, 2016",7.53,8.53,8.54,7.21,63.82K,-13.25%,K,63.82,63.82,2016,
"Apr 11, 2016",8.68,8.56,8.93,8.01,60.28K,-0.91%,K,60.28,60.28,2016,
"Apr 10, 2016",8.76,9.15,9.43,7.52,171.99K,-4.26%,K,171.99,171.99,2016,
"Apr 09, 2016",9.15,9.69,10.2,9,64.96K,-5.77%,K,64.96,64.96,2016,
"Apr 08, 2016",9.71,10.05,10.34,9.6,25.97K,-4.05%,K,25.97,25.97,2016,
"Apr 07, 2016",10.12,10.76,10.85,9.4,50.74K,-5.95%,K,50.74,50.74,2016,
"Apr 06, 2016",10.76,10.4,10.96,10.2,40.04K,3.46%,K,40.04,40.04,2016,
"Apr 05, 2016",10.4,11.15,11.15,9.7,53.39K,-6.73%,K,53.39,53.39,2016,
"Apr 04, 2016",11.15,11.6,11.67,10.88,38.74K,-5.11%,K,38.74,38.74,2016,
"Apr 03, 2016",11.75,11.61,11.76,11.4,18.85K,1.21%,K,18.85,18.85,2016,
"Apr 02, 2016",11.61,11.65,11.77,11.43,12.17K,-0.09%,K,12.17,12.17,2016,
"Apr 01, 2016",11.62,11.41,11.94,11.39,22.20K,1.84%,K,22.20,22.20,2016,
"Mar 31, 2016",11.41,11.92,12.02,11.29,32.67K,-3.71%,K,32.67,32.67,2016,
"Mar 30, 2016",11.85,11.79,12.3,11.44,36.96K,0.51%,K,36.96,36.96,2016,
"Mar 29, 2016",11.79,11.78,11.88,11.37,47.57K,1.46%,K,47.57,47.57,2016,
"Mar 28, 2016",11.62,10.4,11.94,10.4,77.31K,11.73%,K,77.31,77.31,2016,
"Mar 27, 2016",10.4,10.93,10.98,10.17,55.81K,-5.45%,K,55.81,55.81,2016,
"Mar 26, 2016",11,10.67,11.2,10.58,16.12K,3.09%,K,16.12,16.12,2016,
"Mar 25, 2016",10.67,11.32,11.35,10.52,87.42K,-4.73%,K,87.42,87.42,2016,
"Mar 24, 2016",11.2,12.43,12.47,10.67,50.80K,-9.90%,K,50.80,50.80,2016,
"Mar 23, 2016",12.43,11.37,12.43,11.2,27.02K,9.32%,K,27.02,27.02,2016,
"Mar 22, 2016",11.37,11.53,11.97,11.08,26.29K,-4.85%,K,26.29,26.29,2016,
"Mar 21, 2016",11.95,10.18,12.05,10.14,38.86K,17.39%,K,38.86,38.86,2016,
"Mar 20, 2016",10.18,10.55,10.88,9.56,33.18K,-1.26%,K,33.18,33.18,2016,
"Mar 19, 2016",10.31,10.97,11.1,9.78,67.55K,-4.00%,K,67.55,67.55,2016,
"Mar 18, 2016",10.74,11.09,11.2,8.34,157.37K,0.00%,K,157.37,157.37,2016,
"Mar 17, 2016",10.74,12.58,12.61,10.44,89.45K,-16.61%,K,89.45,89.45,2016,
"Mar 16, 2016",12.88,13.06,13.89,12.62,19.24K,-1.38%,K,19.24,19.24,2016,
"Mar 15, 2016",13.06,12.63,13.42,11.98,39.73K,4.48%,K,39.73,39.73,2016,
"Mar 14, 2016",12.5,15.07,15.07,11.4,92.18K,-17.05%,K,92.18,92.18,2016,
"Mar 13, 2016",15.07,12.92,15.07,12.92,1.30K,16.64%,K,1.30,1.30,2016,
"Mar 12, 2016",12.92,11.95,13.45,11.95,0.83K,8.12%,K,0.83,0.83,2016,
"Mar 11, 2016",11.95,11.75,11.95,11.75,0.18K,1.70%,K,0.18,0.18,2016,
"Mar 10, 2016",11.75,11.2,11.85,11.07,0.00K,4.91%,K,0.00,0.00,2016,