"Open","High","Low","Close","Volume","Date","Emiten"
91,91,91,91,2e+06,"2007-01-02","MAPI"
92,93,91,92,40,"2007-01-03","MAPI"
93,93,91,93,40,"2007-01-04","MAPI"
92,92,91,92,9830000,"2007-01-05","MAPI"
91,91,90,91,9e+05,"2007-01-08","MAPI"
90,90,89,90,26820000,"2007-01-09","MAPI"
89,89,84,84,14600000,"2007-01-10","MAPI"
85,86,84,85,40,"2007-01-11","MAPI"
85,85,83,85,7255000,"2007-01-12","MAPI"
86,87,86,86,40,"2007-01-15","MAPI"
85,87,85,85,40,"2007-01-16","MAPI"
86,87,85,86,40,"2007-01-17","MAPI"
86,89,86,89,6455000,"2007-01-18","MAPI"
90,90,88,90,40,"2007-01-19","MAPI"
91,91,89,91,40,"2007-01-22","MAPI"
91,92,91,91,45575000,"2007-01-23","MAPI"
92,92,91,92,26225000,"2007-01-24","MAPI"
91,92,90,91,40,"2007-01-25","MAPI"
89,90,88,89,40,"2007-01-26","MAPI"
89,89,88,89,40,"2007-01-29","MAPI"
89,90,87,89,40,"2007-01-30","MAPI"
88,89,88,88,40,"2007-01-31","MAPI"
88,88,87,88,16350000,"2007-02-01","MAPI"
88,88,88,88,4325000,"2007-02-02","MAPI"
88,88,88,88,9875000,"2007-02-05","MAPI"
88,88,88,88,2680000,"2007-02-06","MAPI"
89,89,88,89,40,"2007-02-07","MAPI"
88,89,88,88,40,"2007-02-08","MAPI"
89,89,87,88,9665000,"2007-02-09","MAPI"
88,88,88,88,1675000,"2007-02-12","MAPI"
86,88,86,86,40,"2007-02-13","MAPI"
86,86,85,86,17755000,"2007-02-14","MAPI"
88,88,86,88,40,"2007-02-15","MAPI"
88,88,87,88,40,"2007-02-16","MAPI"
87,87,87,87,165000,"2007-02-19","MAPI"
87,87,86,87,14275000,"2007-02-20","MAPI"
87,87,87,87,16975000,"2007-02-21","MAPI"
86,87,86,86,40,"2007-02-22","MAPI"
86,86,85,86,40,"2007-02-23","MAPI"
86,86,86,86,12155000,"2007-02-26","MAPI"
85,85,84,85,27535000,"2007-02-27","MAPI"
84,85,82,84,40,"2007-02-28","MAPI"
83,85,83,83,40,"2007-03-01","MAPI"
83,84,82,83,40,"2007-03-02","MAPI"
80,81,79,80,40,"2007-03-05","MAPI"
80,81,80,80,40,"2007-03-06","MAPI"
81,82,81,81,3875000,"2007-03-07","MAPI"
81,82,81,81,14550000,"2007-03-08","MAPI"
79,81,79,79,40,"2007-03-09","MAPI"
79,79,78,79,3115000,"2007-03-12","MAPI"
78,78,77,78,30335000,"2007-03-13","MAPI"
78,78,76,78,40,"2007-03-14","MAPI"
78,79,77,78,40,"2007-03-15","MAPI"
78,78,76,78,40,"2007-03-16","MAPI"
77,77,76,77,40,"2007-03-20","MAPI"
78,78,77,78,13395000,"2007-03-21","MAPI"
80,80,78,80,40,"2007-03-22","MAPI"
79,79,79,79,4500000,"2007-03-23","MAPI"
77,79,77,77,40,"2007-03-26","MAPI"
78,78,76,78,40,"2007-03-27","MAPI"
78,78,77,78,16350000,"2007-03-28","MAPI"
78,78,77,78,8585000,"2007-03-29","MAPI"
77,77,76,77,22325000,"2007-03-30","MAPI"
77,77,76,77,40,"2007-04-02","MAPI"
77,77,77,77,16660000,"2007-04-03","MAPI"
79,80,77,79,40,"2007-04-04","MAPI"
81,82,79,81,40,"2007-04-05","MAPI"
80,83,80,80,40,"2007-04-09","MAPI"
82,82,80,82,40,"2007-04-10","MAPI"
83,83,82,83,40,"2007-04-11","MAPI"
84,84,83,84,40,"2007-04-12","MAPI"
84,85,83,84,6495000,"2007-04-13","MAPI"
89,92,85,89,40,"2007-04-16","MAPI"
88,90,88,88,40,"2007-04-17","MAPI"
88,89,87,88,6040000,"2007-04-18","MAPI"
85,86,85,85,40,"2007-04-19","MAPI"
86,87,86,87,445000,"2007-04-20","MAPI"
88,88,86,88,11640000,"2007-04-23","MAPI"
87,87,84,87,23500000,"2007-04-24","MAPI"
87,87,85,87,40,"2007-04-25","MAPI"
87,87,85,87,40,"2007-04-26","MAPI"
85,88,83,85,40,"2007-04-27","MAPI"
85,86,84,85,6290000,"2007-04-30","MAPI"
86,86,84,86,40,"2007-05-01","MAPI"
83,85,83,83,40,"2007-05-02","MAPI"
83,83,82,83,9175000,"2007-05-03","MAPI"
82,82,82,82,3975000,"2007-05-04","MAPI"
84,85,81,84,40,"2007-05-07","MAPI"
84,85,83,84,40,"2007-05-08","MAPI"
84,88,83,84,194595000,"2007-05-09","MAPI"
83,85,82,83,40,"2007-05-10","MAPI"
84,84,82,84,40,"2007-05-11","MAPI"
83,84,82,83,40,"2007-05-14","MAPI"
82,83,82,82,40,"2007-05-15","MAPI"
82,82,81,82,16890000,"2007-05-16","MAPI"
81,83,81,81,40,"2007-05-21","MAPI"
80,81,79,80,40,"2007-05-22","MAPI"
81,81,80,81,40,"2007-05-23","MAPI"
80,81,78,80,40,"2007-05-24","MAPI"
80,80,78,80,8815000,"2007-05-25","MAPI"
80,80,79,80,4105000,"2007-05-28","MAPI"
79,80,79,79,40,"2007-05-29","MAPI"
80,80,78,80,40,"2007-05-30","MAPI"
79,81,79,81,24595000,"2007-05-31","MAPI"
80,80,80,80,4850000,"2007-06-04","MAPI"
80,81,78,80,40,"2007-06-05","MAPI"
80,80,79,80,29200000,"2007-06-06","MAPI"
80,80,79,80,40,"2007-06-07","MAPI"
80,80,79,80,75580000,"2007-06-08","MAPI"
82,82,80,82,40,"2007-06-11","MAPI"
82,89,82,87,494420000,"2007-06-12","MAPI"
91,98,87,91,40,"2007-06-13","MAPI"
92,95,92,92,40,"2007-06-14","MAPI"
94,96,92,94,40,"2007-06-15","MAPI"
90,95,90,90,40,"2007-06-18","MAPI"
90,91,89,90,5445000,"2007-06-19","MAPI"
90,90,89,90,2975000,"2007-06-20","MAPI"
85,89,85,85,40,"2007-06-21","MAPI"
88,88,85,88,40,"2007-06-22","MAPI"
88,88,87,88,8125000,"2007-06-25","MAPI"
87,88,87,87,28415000,"2007-06-26","MAPI"
85,86,85,85,40,"2007-06-27","MAPI"
82,86,82,82,40,"2007-06-28","MAPI"
82,86,82,86,4080000,"2007-06-29","MAPI"
88,88,85,88,40,"2007-07-02","MAPI"
89,89,87,89,5785000,"2007-07-03","MAPI"
91,92,88,91,40,"2007-07-04","MAPI"
89,92,89,89,40,"2007-07-05","MAPI"
86,89,86,86,40,"2007-07-06","MAPI"
86,87,85,86,52060000,"2007-07-09","MAPI"
87,87,86,87,40,"2007-07-10","MAPI"
87,87,86,87,40,"2007-07-11","MAPI"
86,87,86,86,40,"2007-07-12","MAPI"
85,87,84,85,40,"2007-07-13","MAPI"
84,86,84,84,46480000,"2007-07-16","MAPI"
83,84,81,83,73140000,"2007-07-17","MAPI"
84,84,83,84,40,"2007-07-18","MAPI"
84,85,83,84,40,"2007-07-19","MAPI"
83,84,82,83,40,"2007-07-20","MAPI"
82,83,82,83,4255000,"2007-07-23","MAPI"
84,87,83,86,152150000,"2007-07-24","MAPI"
85,85,83,84,29745000,"2007-07-25","MAPI"
84,86,83,83,30650000,"2007-07-26","MAPI"
82,82,80,81,16770000,"2007-07-27","MAPI"
80,80,78,80,54650000,"2007-07-30","MAPI"
81,82,80,81,22700000,"2007-07-31","MAPI"
78,81,77,78,40,"2007-08-01","MAPI"
81,81,77,81,40,"2007-08-02","MAPI"
86,87,81,86,40,"2007-08-03","MAPI"
80,85,80,85,16730000,"2007-08-06","MAPI"
81,85,81,81,40,"2007-08-07","MAPI"
84,85,84,84,17415000,"2007-08-08","MAPI"
82,84,82,82,40,"2007-08-09","MAPI"
80,83,80,83,8305000,"2007-08-10","MAPI"
83,83,83,83,0,"2007-08-13","MAPI"
81,82,80,81,40,"2007-08-14","MAPI"
80,80,77,80,40,"2007-08-15","MAPI"
73,77,73,73,40,"2007-08-16","MAPI"
78,78,72,73,10135000,"2007-08-20","MAPI"
74,77,74,74,10700000,"2007-08-21","MAPI"
77,77,74,77,40,"2007-08-22","MAPI"
77,79,77,78,3385000,"2007-08-23","MAPI"
76,77,76,76,40,"2007-08-24","MAPI"
76,78,76,76,40,"2007-08-27","MAPI"
78,79,76,78,40,"2007-08-28","MAPI"
78,78,75,78,40,"2007-08-29","MAPI"
79,80,78,79,40,"2007-08-30","MAPI"
79,80,79,79,40,"2007-08-31","MAPI"
77,82,77,82,11100000,"2007-09-03","MAPI"
79,84,79,79,40,"2007-09-04","MAPI"
79,79,79,79,10450000,"2007-09-05","MAPI"
79,81,79,79,40,"2007-09-06","MAPI"
80,81,79,79,1005000,"2007-09-07","MAPI"
78,79,78,79,16380000,"2007-09-10","MAPI"
81,81,79,81,40,"2007-09-11","MAPI"
82,84,81,82,40,"2007-09-12","MAPI"
83,83,82,83,1005000,"2007-09-13","MAPI"
83,85,83,83,14255000,"2007-09-14","MAPI"
83,83,82,83,430000,"2007-09-17","MAPI"
84,84,83,84,40,"2007-09-18","MAPI"
83,84,82,83,40,"2007-09-19","MAPI"
82,83,82,82,40,"2007-09-20","MAPI"
82,82,82,82,1695000,"2007-09-21","MAPI"
82,82,80,81,15675000,"2007-09-24","MAPI"
81,81,80,80,10085000,"2007-09-25","MAPI"
80,81,80,80,5165000,"2007-09-26","MAPI"
81,82,80,81,144150000,"2007-09-27","MAPI"
79,81,79,79,40,"2007-09-28","MAPI"
80,81,80,80,8930000,"2007-10-01","MAPI"
81,81,80,81,43375000,"2007-10-02","MAPI"
78,82,78,78,40,"2007-10-03","MAPI"
79,80,79,80,28350000,"2007-10-04","MAPI"
79,79,78,78,29510000,"2007-10-05","MAPI"
79,81,78,79,40,"2007-10-08","MAPI"
79,79,79,79,79745000,"2007-10-09","MAPI"
81,81,80,81,40,"2007-10-10","MAPI"
80,81,79,80,40,"2007-10-11","MAPI"
79,79,79,79,4860000,"2007-10-17","MAPI"
78,79,78,78,40,"2007-10-18","MAPI"
78,78,77,78,40,"2007-10-19","MAPI"
77,79,75,79,163320000,"2007-10-22","MAPI"
77,79,77,77,40,"2007-10-23","MAPI"
77,77,77,77,31540000,"2007-10-24","MAPI"
79,80,77,79,40,"2007-10-25","MAPI"
79,79,79,79,45605000,"2007-10-26","MAPI"
80,80,79,80,40,"2007-10-29","MAPI"
80,81,79,80,40,"2007-10-30","MAPI"
79,80,79,79,4825000,"2007-10-31","MAPI"
81,83,79,81,40,"2007-11-01","MAPI"
79,80,78,79,29850000,"2007-11-02","MAPI"
78,78,77,77,5105000,"2007-11-05","MAPI"
78,78,76,78,40,"2007-11-06","MAPI"
77,78,77,77,40,"2007-11-07","MAPI"
77,77,76,77,40,"2007-11-08","MAPI"
77,79,76,77,40,"2007-11-09","MAPI"
75,76,75,75,40,"2007-11-12","MAPI"
77,77,75,77,40,"2007-11-13","MAPI"
76,77,75,76,40,"2007-11-14","MAPI"
75,76,75,75,40,"2007-11-15","MAPI"
75,75,73,74,13025000,"2007-11-16","MAPI"
74,75,73,74,40,"2007-11-19","MAPI"
74,74,70,73,40,"2007-11-20","MAPI"
72,75,72,74,24695000,"2007-11-21","MAPI"
73,74,72,73,40,"2007-11-22","MAPI"
73,73,72,72,97670000,"2007-11-23","MAPI"
73,75,73,74,10025000,"2007-11-26","MAPI"
71,72,71,71,40,"2007-11-27","MAPI"
73,73,71,73,40,"2007-11-28","MAPI"
71,72,70,71,40,"2007-11-29","MAPI"
70,70,69,70,34785000,"2007-11-30","MAPI"
70,70,69,70,650000,"2007-12-03","MAPI"
70,70,69,70,91705000,"2007-12-04","MAPI"
70,70,68,70,40,"2007-12-05","MAPI"
69,70,69,69,40,"2007-12-06","MAPI"
71,72,70,71,40,"2007-12-07","MAPI"
71,71,69,70,7330000,"2007-12-10","MAPI"
70,70,69,70,22900000,"2007-12-11","MAPI"
69,70,69,69,16255000,"2007-12-12","MAPI"
68,69,68,68,40,"2007-12-13","MAPI"
68,68,66,67,11290000,"2007-12-14","MAPI"
67,67,60,60,154855000,"2007-12-17","MAPI"
57,66,55,66,257020000,"2007-12-18","MAPI"
64,68,63,64,40,"2007-12-19","MAPI"
65,67,65,67,19925000,"2007-12-26","MAPI"
67,70,66,67,145685000,"2007-12-27","MAPI"
67,70,65,70,43775000,"2007-12-28","MAPI"
70,70,70,70,0,"2007-12-31","MAPI"
68,69,66,68,50520000,"2008-01-02","MAPI"
66,66,65,66,4985000,"2008-01-03","MAPI"
67,67,65,67,40,"2008-01-04","MAPI"
65,66,64,65,40,"2008-01-07","MAPI"
67,67,65,67,40,"2008-01-08","MAPI"
67,67,64,67,40,"2008-01-09","MAPI"
66,67,65,66,35235000,"2008-01-14","MAPI"
63,67,63,63,40,"2008-01-15","MAPI"
62,67,58,67,61335000,"2008-01-16","MAPI"
63,64,61,63,40,"2008-01-17","MAPI"
64,64,61,64,40,"2008-01-18","MAPI"
62,62,58,58,2.4e+07,"2008-01-21","MAPI"
57,57,54,57,40,"2008-01-22","MAPI"
60,63,58,60,40,"2008-01-23","MAPI"
61,62,60,61,40,"2008-01-24","MAPI"
61,62,60,61,24105000,"2008-01-25","MAPI"
60,60,60,60,5745000,"2008-01-28","MAPI"
60,61,60,60,40,"2008-01-29","MAPI"
61,61,60,61,40,"2008-01-30","MAPI"
60,61,60,60,40,"2008-01-31","MAPI"
66,66,61,62,18005000,"2008-02-01","MAPI"
62,63,62,62,40,"2008-02-04","MAPI"
61,63,61,61,40,"2008-02-05","MAPI"
61,63,61,62,1125000,"2008-02-06","MAPI"
61,65,61,61,40,"2008-02-11","MAPI"
61,63,61,61,40,"2008-02-12","MAPI"
62,62,62,62,510000,"2008-02-13","MAPI"
62,63,61,62,40,"2008-02-14","MAPI"
61,62,61,62,7325000,"2008-02-15","MAPI"
65,67,63,65,40,"2008-02-18","MAPI"
66,67,66,66,22005000,"2008-02-19","MAPI"
68,68,65,68,40,"2008-02-20","MAPI"
68,68,67,68,23240000,"2008-02-21","MAPI"
67,67,67,67,3275000,"2008-02-22","MAPI"
66,66,65,66,4355000,"2008-02-25","MAPI"
66,66,65,66,1090000,"2008-02-26","MAPI"
65,67,65,65,40,"2008-02-27","MAPI"
65,66,65,65,750000,"2008-02-28","MAPI"
66,66,65,66,40,"2008-02-29","MAPI"
64,65,63,64,40,"2008-03-03","MAPI"
64,64,64,64,1645000,"2008-03-04","MAPI"
64,65,64,64,8850000,"2008-03-05","MAPI"
64,64,64,64,155000,"2008-03-06","MAPI"
60,62,59,60,40,"2008-03-10","MAPI"
57,58,57,57,40,"2008-03-11","MAPI"
59,61,59,59,40,"2008-03-12","MAPI"
59,60,58,59,40,"2008-03-13","MAPI"
57,58,56,57,40,"2008-03-14","MAPI"
55,55,53,53,3590000,"2008-03-17","MAPI"
53,54,51,54,20520000,"2008-03-18","MAPI"
54,55,52,54,4125000,"2008-03-19","MAPI"
54,54,54,54,20,"2008-03-24","MAPI"
55,57,53,55,40,"2008-03-25","MAPI"
54,55,52,54,12475000,"2008-03-26","MAPI"
54,55,52,54,40,"2008-03-27","MAPI"
55,55,55,55,730000,"2008-03-28","MAPI"
54,55,54,54,40,"2008-03-31","MAPI"
54,54,54,54,5590000,"2008-04-01","MAPI"
55,56,55,55,40,"2008-04-02","MAPI"
53,54,53,53,40,"2008-04-03","MAPI"
53,54,53,54,38105000,"2008-04-04","MAPI"
54,55,53,54,11330000,"2008-04-07","MAPI"
54,54,52,54,40,"2008-04-08","MAPI"
54,54,52,54,40,"2008-04-09","MAPI"
54,54,53,54,40,"2008-04-10","MAPI"
54,54,53,54,40,"2008-04-11","MAPI"
54,54,51,54,40,"2008-04-14","MAPI"
51,54,51,54,1675000,"2008-04-15","MAPI"
53,61,53,56,12110000,"2008-04-16","MAPI"
57,59,56,57,40,"2008-04-17","MAPI"
58,66,57,58,40,"2008-04-18","MAPI"
57,60,57,57,40,"2008-04-21","MAPI"
56,58,56,56,40,"2008-04-22","MAPI"
56,58,56,56,40,"2008-04-23","MAPI"
56,56,56,56,8070000,"2008-04-24","MAPI"
56,56,56,56,43420000,"2008-04-25","MAPI"
55,56,55,55,40,"2008-04-28","MAPI"
56,56,56,56,5000,"2008-04-29","MAPI"
55,55,52,52,1520000,"2008-04-30","MAPI"
52,53,52,53,18870000,"2008-05-05","MAPI"
52,53,52,53,6740000,"2008-05-06","MAPI"
52,54,52,54,5500000,"2008-05-07","MAPI"
52,52,52,52,1565000,"2008-05-08","MAPI"
52,53,51,51,4675000,"2008-05-09","MAPI"
51,52,51,52,320000,"2008-05-12","MAPI"
52,52,51,52,1490000,"2008-05-13","MAPI"
51,53,51,53,16630000,"2008-05-14","MAPI"
52,52,51,51,2780000,"2008-05-15","MAPI"
52,52,51,52,3665000,"2008-05-16","MAPI"
51,51,50,51,9945000,"2008-05-21","MAPI"
51,51,50,50,390000,"2008-05-22","MAPI"
51,51,50,51,3770000,"2008-05-23","MAPI"
51,52,48,52,2885000,"2008-05-26","MAPI"
50,50,50,50,10000,"2008-05-27","MAPI"
50,50,49,50,1425000,"2008-05-28","MAPI"
50,50,49,50,250000,"2008-05-29","MAPI"
49,49,48,48,3080000,"2008-05-30","MAPI"
49.5,50,48.5,50,2630000,"2008-06-02","MAPI"
50,51,48,50,40,"2008-06-03","MAPI"
48,48,47,48,5675000,"2008-06-04","MAPI"
48,48,47.5,48,40,"2008-06-05","MAPI"
48,48,48,48,15000,"2008-06-06","MAPI"
47,48,46,47,40,"2008-06-09","MAPI"
47.5,52,47.5,47.5,14680000,"2008-06-10","MAPI"
47.5,47.5,46.5,47.5,8400000,"2008-06-11","MAPI"
47,49.5,47,49.5,40590000,"2008-06-12","MAPI"
49.5,52,48.5,52,16970000,"2008-06-13","MAPI"
51,52,51,51,40,"2008-06-16","MAPI"
51,52,51,51,40,"2008-06-17","MAPI"
49,51,49,49,40,"2008-06-18","MAPI"
51,51.5,50,51,40,"2008-06-19","MAPI"
51,51,51,51,7890000,"2008-06-20","MAPI"
51,51,51,51,20,"2008-06-23","MAPI"
51,51,50,51,9e+06,"2008-06-24","MAPI"
51,52,51,51,40,"2008-06-25","MAPI"
51,52,51,51,40,"2008-06-26","MAPI"
51,51,51,51,950000,"2008-06-27","MAPI"
51,52,51,51,35640000,"2008-06-30","MAPI"
52,52,51,52,715000,"2008-07-01","MAPI"
51,51,51,51,145000,"2008-07-02","MAPI"
51,51,50,51,27060000,"2008-07-03","MAPI"
51,51,51,51,850000,"2008-07-04","MAPI"
51,51,51,51,2125000,"2008-07-07","MAPI"
51,52,51,51,470000,"2008-07-08","MAPI"
51,51,51,51,210000,"2008-07-09","MAPI"
51,51,51,51,110000,"2008-07-10","MAPI"
51,51,51,51,1050000,"2008-07-11","MAPI"
51,51,51,51,3175000,"2008-07-14","MAPI"
51,51,51,51,640000,"2008-07-15","MAPI"
52,52,51,52,40,"2008-07-16","MAPI"
52,53,52,52,2225000,"2008-07-17","MAPI"
52,52,52,52,4270000,"2008-07-18","MAPI"
52,52,52,52,4430000,"2008-07-21","MAPI"
52,52,52,52,5330000,"2008-07-22","MAPI"
52,52,51,52,40,"2008-07-23","MAPI"
52,53,52,52,275000,"2008-07-24","MAPI"
53,53,53,53,30000,"2008-07-25","MAPI"
54,54,53,54,40,"2008-07-28","MAPI"
53,53,53,53,3755000,"2008-07-29","MAPI"
54,57,54,57,4325000,"2008-07-31","MAPI"
58,58,57,58,40,"2008-08-01","MAPI"
57,57,57,57,2130000,"2008-08-04","MAPI"
56,56,56,56,2050000,"2008-08-05","MAPI"
57,57,57,57,3950000,"2008-08-06","MAPI"
56,58,56,56,40,"2008-08-07","MAPI"
57,59,56,57,13930000,"2008-08-08","MAPI"
57,57,56,57,40,"2008-08-11","MAPI"
56,57,54,56,40,"2008-08-12","MAPI"
54,54,54,54,1e+06,"2008-08-13","MAPI"
54,54,54,54,1250000,"2008-08-14","MAPI"
56,56,54,56,40,"2008-08-15","MAPI"
55,56,54,55,40,"2008-08-19","MAPI"
55,55,54,55,40,"2008-08-20","MAPI"
54,54,54,54,905000,"2008-08-21","MAPI"
54,54,53,54,40,"2008-08-22","MAPI"
53,53,53,53,65000,"2008-08-25","MAPI"
53,53,53,53,50000,"2008-08-26","MAPI"
53,53,53,53,150000,"2008-08-27","MAPI"
53,54,53,53,10465000,"2008-08-28","MAPI"
53,53,53,53,6550000,"2008-08-29","MAPI"
53,53,53,53,3e+06,"2008-09-01","MAPI"
55,56,54,55,40,"2008-09-02","MAPI"
55,55,55,55,30,"2008-09-03","MAPI"
56,57,54,56,40,"2008-09-04","MAPI"
56,57,54,56,40,"2008-09-05","MAPI"
55,56,55,55,46890000,"2008-09-08","MAPI"
54,55,54,54,4970000,"2008-09-09","MAPI"
54,55,53,54,40,"2008-09-10","MAPI"
55,55,54,55,40,"2008-09-11","MAPI"
54,54,53,54,30460000,"2008-09-12","MAPI"
53,53,53,53,8525000,"2008-09-15","MAPI"
52,52,50,52,10500000,"2008-09-16","MAPI"
53,54,53,53,1650000,"2008-09-17","MAPI"
53,53,52,53,40,"2008-09-18","MAPI"
54,54,53,54,40,"2008-09-19","MAPI"
52,52,52,52,110000,"2008-09-22","MAPI"
51,52,50,51,40,"2008-09-23","MAPI"
51,51,51,51,30,"2008-09-24","MAPI"
52,53,51,52,40,"2008-09-25","MAPI"
52,52,51,52,40,"2008-09-26","MAPI"
49,50,49,49,40,"2008-10-06","MAPI"
48,48,46,48,21800000,"2008-10-07","MAPI"
46,48,46,46,40,"2008-10-08","MAPI"
46,46,46,46,0,"2008-10-09","MAPI"
46,46,46,46,0,"2008-10-10","MAPI"
43,43,41.5,43,18305000,"2008-10-13","MAPI"
43,47,43,47,19600000,"2008-10-14","MAPI"
44,51,44,51,18565000,"2008-10-15","MAPI"
48,51,46,51,18340000,"2008-10-16","MAPI"
48,52,48,52,5490000,"2008-10-17","MAPI"
52,52,48,52,40,"2008-10-20","MAPI"
51,51,47,51,40,"2008-10-21","MAPI"
48,49,46,48,5760000,"2008-10-22","MAPI"
44,48,43.5,48,5170000,"2008-10-23","MAPI"
46,48,43.5,48,5030000,"2008-10-24","MAPI"
44,47,43.5,47,6085000,"2008-10-27","MAPI"
42.5,44,42.5,42.5,40,"2008-10-28","MAPI"
45.5,45.5,43.5,45.5,40,"2008-10-29","MAPI"
45,45,41.5,45,40,"2008-10-30","MAPI"
45,48,45,48,1540000,"2008-10-31","MAPI"
45,47.5,45,47.5,12570000,"2008-11-03","MAPI"
44.5,45,44.5,44.5,40,"2008-11-04","MAPI"
44.5,44.5,42.5,44.5,615000,"2008-11-05","MAPI"
44.5,44.5,44.5,44.5,30,"2008-11-06","MAPI"
44.5,44.5,42,44.5,40,"2008-11-07","MAPI"
42.5,42.5,42.5,42.5,5000,"2008-11-10","MAPI"
42,44.5,42,44.5,6035000,"2008-11-11","MAPI"
44.5,45.5,43,44.5,40,"2008-11-12","MAPI"
43,43,42,43,40,"2008-11-13","MAPI"
43,43,43,43,20,"2008-11-14","MAPI"
43,43,42,43,2.6e+07,"2008-11-17","MAPI"
42.5,42.5,41,42.5,40,"2008-11-18","MAPI"
41.5,44,41.5,41.5,40,"2008-11-19","MAPI"
40,41,37.5,40,1220000,"2008-11-20","MAPI"
40,42.5,40,42.5,1e+07,"2008-11-21","MAPI"
42.5,42.5,42.5,42.5,20,"2008-11-24","MAPI"
40,40,40,40,10000,"2008-11-25","MAPI"
42.5,42.5,42,42.5,40,"2008-11-26","MAPI"
40,42.5,40,42.5,175000,"2008-11-27","MAPI"
42.5,42.5,42.5,42.5,0,"2008-11-28","MAPI"
42.5,42.5,40,42.5,18440000,"2008-12-01","MAPI"
41,42,41,41,40,"2008-12-02","MAPI"
41,41.5,41,41,40,"2008-12-03","MAPI"
41,41,41,41,7905000,"2008-12-04","MAPI"
40,40,39,40,5e+06,"2008-12-05","MAPI"
40,40,40,40,30,"2008-12-09","MAPI"
40,40,40,40,30,"2008-12-10","MAPI"
40,40,40,40,30,"2008-12-11","MAPI"
40,40,40,40,30,"2008-12-12","MAPI"
40,40,40,40,30,"2008-12-15","MAPI"
40,40,39.5,40,9950000,"2008-12-16","MAPI"
38.5,38.5,38.5,38.5,250000,"2008-12-17","MAPI"
40,40,39,40,40,"2008-12-18","MAPI"
39,39,39,39,455000,"2008-12-19","MAPI"
39,39,39,39,160000,"2008-12-22","MAPI"
38,39,38,38,40,"2008-12-23","MAPI"
38,38,35.5,36,565000,"2008-12-24","MAPI"
36,36,36,36,10,"2008-12-30","MAPI"
36,36,36,36,0,"2008-12-31","MAPI"
36,36,36,36,30,"2009-01-05","MAPI"
36,36,36,36,0,"2009-01-06","MAPI"
36,36,36,36,35000,"2009-01-07","MAPI"
35,35,32.5,32.5,1065000,"2009-01-08","MAPI"
31.5,32,30,31.5,40,"2009-01-09","MAPI"
31.5,31.5,31.5,31.5,10,"2009-01-12","MAPI"
31.5,31.5,31.5,31.5,30,"2009-01-13","MAPI"
30,31,30,30,40,"2009-01-14","MAPI"
29,30,29,29,40,"2009-01-15","MAPI"
30,32,30,32,255000,"2009-01-16","MAPI"
28.5,30,28.5,28.5,40,"2009-01-19","MAPI"
28.5,28.5,28.5,28.5,130000,"2009-01-20","MAPI"
28,32,27.5,32,595000,"2009-01-21","MAPI"
33,33,32,33,40,"2009-01-22","MAPI"
32.5,34.5,32.5,34.5,290000,"2009-01-23","MAPI"
33.5,33.5,33,33.5,40,"2009-01-27","MAPI"
34,34,34,34,50000,"2009-01-28","MAPI"
34,34,34,34,20,"2009-01-29","MAPI"
34,34,34,34,0,"2009-01-30","MAPI"
32,32,32,32,5000,"2009-02-02","MAPI"
32,32,32,32,20,"2009-02-03","MAPI"
32,32,28,30,85000,"2009-02-04","MAPI"
30,30,30,30,0,"2009-02-05","MAPI"
30,30,30,30,0,"2009-02-06","MAPI"
30,30,30,30,5000,"2009-02-09","MAPI"
30,30,30,30,10,"2009-02-10","MAPI"
30,30,30,30,15000,"2009-02-11","MAPI"
30,30,30,30,20,"2009-02-12","MAPI"
28.5,30.5,28.5,30.5,1710000,"2009-02-13","MAPI"
30.5,30.5,30,30.5,40,"2009-02-16","MAPI"
30.5,30.5,30.5,30.5,20,"2009-02-17","MAPI"
29.5,30.5,29,29.5,40,"2009-02-18","MAPI"
29.5,32,29.5,32,505000,"2009-02-19","MAPI"
30,30,30,30,35000,"2009-02-20","MAPI"
30,30,30,30,20,"2009-02-23","MAPI"
30,30,30,30,20,"2009-02-24","MAPI"
30,30,30,30,20,"2009-02-25","MAPI"
30,30,30,30,20,"2009-02-26","MAPI"
30,30,30,30,20,"2009-02-27","MAPI"
30,30,30,30,20,"2009-03-02","MAPI"
30,30,30,30,20,"2009-03-03","MAPI"
28.5,28.5,28,28.5,40,"2009-03-04","MAPI"
28,30,28,30,115000,"2009-03-05","MAPI"
29,29,28,29,40,"2009-03-06","MAPI"
27.5,27.5,27.5,27.5,215000,"2009-03-10","MAPI"
27.5,27.5,27.5,27.5,1180000,"2009-03-11","MAPI"
27,28,25,27,40,"2009-03-12","MAPI"
26.5,27.5,26.5,26.5,40,"2009-03-13","MAPI"
26.5,26.5,26.5,26.5,190000,"2009-03-16","MAPI"
26.5,26.5,26.5,26.5,50000,"2009-03-17","MAPI"
24.5,26,24.5,26,195000,"2009-03-18","MAPI"
26.5,26.5,25.5,26.5,1745000,"2009-03-19","MAPI"
25.5,27,25.5,27,43780000,"2009-03-20","MAPI"
27,27.5,27,27,82100000,"2009-03-23","MAPI"
27.5,28,27,27.5,40,"2009-03-24","MAPI"
27,28,27,27,2710000,"2009-03-25","MAPI"
27.5,28,27.5,27.5,12805000,"2009-03-27","MAPI"
26.5,27,26.5,26.5,730000,"2009-03-30","MAPI"
26,26.5,25.5,26,1565000,"2009-03-31","MAPI"
26,26,26,26,30,"2009-04-01","MAPI"
26,26.5,26,26,178820000,"2009-04-02","MAPI"
26,26,25.5,26,40,"2009-04-03","MAPI"
25.5,26,25.5,25.5,40,"2009-04-06","MAPI"
25,25.5,25,25,40,"2009-04-07","MAPI"
25,25,25,25,25270000,"2009-04-08","MAPI"
25,25,25,25,0,"2009-04-09","MAPI"
25.5,27.5,25.5,27,29970000,"2009-04-13","MAPI"
27,31.5,27,31,51815000,"2009-04-14","MAPI"
30,32,30,30,40,"2009-04-15","MAPI"
30,32,27,27,3830000,"2009-04-16","MAPI"
30,30.5,28,30,2545000,"2009-04-17","MAPI"
28.5,31,28.5,30,2785000,"2009-04-20","MAPI"
29,30,29,29,40,"2009-04-22","MAPI"
29,29,29,29,25000,"2009-04-23","MAPI"
29,29,29,29,350000,"2009-04-24","MAPI"
29,29,29,29,75000,"2009-04-27","MAPI"
29,29.5,29,29,425000,"2009-04-28","MAPI"
29.5,29.5,29.5,29.5,5e+05,"2009-04-29","MAPI"
31.5,31.5,31,31.5,40,"2009-04-30","MAPI"
31.5,32.5,31.5,31.5,390000,"2009-05-01","MAPI"
33,34,31.5,33,40,"2009-05-04","MAPI"
31.5,33,31.5,31.5,40,"2009-05-05","MAPI"
32,32,32,32,25000,"2009-05-06","MAPI"
32.5,32.5,32,32.5,40,"2009-05-07","MAPI"
34,34,32,34,40,"2009-05-08","MAPI"
32.5,33,30.5,32.5,40,"2009-05-11","MAPI"
33.5,33.5,32.5,33.5,40,"2009-05-12","MAPI"
33.5,33.5,32,33.5,40,"2009-05-13","MAPI"
32.5,33,32.5,32.5,40,"2009-05-14","MAPI"
31,32.5,31,31,40,"2009-05-15","MAPI"
32,32,32,32,15000,"2009-05-18","MAPI"
32.5,32.5,32.5,32.5,75000,"2009-05-19","MAPI"
32.5,32.5,32.5,32.5,40000,"2009-05-20","MAPI"
32.5,32.5,32.5,32.5,0,"2009-05-21","MAPI"
32.5,32.5,32.5,32.5,50000,"2009-05-22","MAPI"
32.5,32.5,32.5,32.5,75000,"2009-05-25","MAPI"
32.5,32.5,32.5,32.5,30,"2009-05-26","MAPI"
32.5,32.5,32.5,32.5,75000,"2009-05-27","MAPI"
32.5,32.5,32.5,32.5,30,"2009-05-28","MAPI"
33.5,34,33,33.5,40,"2009-05-29","MAPI"
33,33.5,33,33,40,"2009-06-01","MAPI"
34.5,34.5,33,34.5,40,"2009-06-02","MAPI"
34.5,34.5,34.5,34.5,30,"2009-06-03","MAPI"
34,34,34,34,185000,"2009-06-04","MAPI"
35,35,34.5,35,3750000,"2009-06-05","MAPI"
35,36,34.5,35,40,"2009-06-08","MAPI"
35.5,35.5,35,35.5,40,"2009-06-09","MAPI"
37.5,37.5,35.5,37.5,40,"2009-06-10","MAPI"
38,38.5,37.5,38,40,"2009-06-11","MAPI"
39,39,39,39,865000,"2009-06-12","MAPI"
37.5,38,36.5,37.5,40,"2009-06-15","MAPI"
37.5,37.5,37.5,37.5,30,"2009-06-16","MAPI"
37.5,37.5,37.5,37.5,40,"2009-06-17","MAPI"
38,38,36,36,1450000,"2009-06-18","MAPI"
36,36,36,36,5e+05,"2009-06-19","MAPI"
36.5,36.5,36,36.5,40,"2009-06-22","MAPI"
37,38,36,37,40,"2009-06-23","MAPI"
37.5,37.5,36.5,37.5,40,"2009-06-24","MAPI"
37.5,39.5,37.5,37.5,40,"2009-06-25","MAPI"
37.5,37.5,37.5,37.5,15000,"2009-06-26","MAPI"
37,37,37,37,10000,"2009-06-29","MAPI"
37,37,37,37,40,"2009-06-30","MAPI"
37,37.5,37,37,710000,"2009-07-01","MAPI"
37.5,39.5,37.5,39.5,25000,"2009-07-02","MAPI"
37,37,36,37,40,"2009-07-03","MAPI"
37,37,37,37,1e+06,"2009-07-06","MAPI"
37.5,37.5,37.5,37.5,11525000,"2009-07-07","MAPI"
37.5,37.5,37.5,37.5,0,"2009-07-08","MAPI"
37.5,37.5,37.5,37.5,1150000,"2009-07-09","MAPI"
38,38,37.5,38,1295000,"2009-07-10","MAPI"
37,37.5,37,37,40,"2009-07-13","MAPI"
37,37,37,37,50000,"2009-07-14","MAPI"
37,37,37,37,1200000,"2009-07-15","MAPI"
37,37,37,37,25000,"2009-07-16","MAPI"
37,37,37,37,30,"2009-07-17","MAPI"
37,37,37,37,0,"2009-07-20","MAPI"
37,37,37,37,40,"2009-07-21","MAPI"
37,37,37,37,965000,"2009-07-22","MAPI"
37,37,37,37,40,"2009-07-23","MAPI"
38,40,37,38,40,"2009-07-24","MAPI"
38.5,39,38,38.5,40,"2009-07-27","MAPI"
37.5,38,37.5,37.5,40,"2009-07-28","MAPI"
38.5,44.5,38.5,43,70070000,"2009-07-29","MAPI"
41,43,39.5,41,40,"2009-07-30","MAPI"
40,40.5,38.5,40,40,"2009-07-31","MAPI"
40.5,46.5,40.5,43.5,72765000,"2009-08-03","MAPI"
44,45,43,44,22210000,"2009-08-04","MAPI"
44,44.5,43.5,44,40,"2009-08-05","MAPI"
44,45,44,44,40,"2009-08-06","MAPI"
45,45,44,45,40,"2009-08-07","MAPI"
46.5,48,45,46.5,40,"2009-08-10","MAPI"
46.5,47,46,46.5,19290000,"2009-08-11","MAPI"
46,47,45.5,46,12730000,"2009-08-12","MAPI"
46,47,46,46,40,"2009-08-13","MAPI"
46,46,46,46,260000,"2009-08-14","MAPI"
44.5,44.5,44,44.5,40,"2009-08-18","MAPI"
42.5,45,42.5,42.5,40,"2009-08-19","MAPI"
43,43.5,43,43,335000,"2009-08-20","MAPI"
44,45,43,44,40,"2009-08-21","MAPI"
44.5,44.5,44,44.5,40,"2009-08-24","MAPI"
44.5,46,44,44.5,40,"2009-08-25","MAPI"
45,45.5,44.5,45,40,"2009-08-26","MAPI"
44,44.5,43.5,44,1680000,"2009-08-27","MAPI"
43.5,45.5,43,43.5,40,"2009-08-28","MAPI"
43.5,43.5,41,41,9745000,"2009-08-31","MAPI"
41.5,41.5,40,41.5,40,"2009-09-01","MAPI"
40,40.5,39,40,2765000,"2009-09-02","MAPI"
40.5,41,40,40.5,14050000,"2009-09-03","MAPI"
40.5,41,40,40.5,14725000,"2009-09-04","MAPI"
41,41,41,41,1120000,"2009-09-07","MAPI"
41,41,41,41,3695000,"2009-09-08","MAPI"
41,41,41,41,4730000,"2009-09-09","MAPI"
42,42.5,41,42,40,"2009-09-10","MAPI"
42,43,41.5,42,5695000,"2009-09-11","MAPI"
41.5,41.5,40.5,41.5,40,"2009-09-14","MAPI"
41,41.5,41,41,40,"2009-09-15","MAPI"
42,42.5,41,42,40,"2009-09-16","MAPI"
42,42.5,42,42,40,"2009-09-17","MAPI"
42,47,41.5,44.5,20810000,"2009-09-24","MAPI"
45,46.5,44.5,45,40,"2009-09-25","MAPI"
46.5,46.5,45,46.5,40,"2009-09-28","MAPI"
46,46.5,45,46,40,"2009-09-29","MAPI"
45,45.5,45,45,1915000,"2009-09-30","MAPI"
46,46,45.5,46,40,"2009-10-01","MAPI"
45,46,44.5,45,40,"2009-10-02","MAPI"
45,45,44.5,45,40,"2009-10-05","MAPI"
45.5,46,44.5,45.5,40,"2009-10-06","MAPI"
45,45.5,45,45,11145000,"2009-10-07","MAPI"
45,45,45,45,1445000,"2009-10-08","MAPI"
45,45,44.5,45,40,"2009-10-09","MAPI"
46,46.5,45,46,40,"2009-10-12","MAPI"
48,48,46,48,40,"2009-10-13","MAPI"
48,48,47,48,6085000,"2009-10-14","MAPI"
47.5,48,47.5,47.5,40,"2009-10-15","MAPI"
47.5,47.5,47.5,47.5,1540000,"2009-10-16","MAPI"
48.5,48.5,47.5,48.5,40,"2009-10-19","MAPI"
50,52,49,50,40,"2009-10-20","MAPI"
50,50,49.5,50,3130000,"2009-10-21","MAPI"
50,51,50,50,40,"2009-10-22","MAPI"
52,53,51,52,40,"2009-10-23","MAPI"
52,53,52,52,1565000,"2009-10-26","MAPI"
52,53,52,52,40,"2009-10-27","MAPI"
51,51,49,51,6110000,"2009-10-28","MAPI"
51,51,48,51,40,"2009-10-29","MAPI"
52,52,51,52,1135000,"2009-10-30","MAPI"
52,52,50,52,1405000,"2009-11-02","MAPI"
50,51,50,50,40,"2009-11-03","MAPI"
51,52,51,51,5485000,"2009-11-04","MAPI"
51,56,51,55,75910000,"2009-11-05","MAPI"
56,56,55,56,40,"2009-11-06","MAPI"
56,66,56,62,28355000,"2009-11-09","MAPI"
62,64,62,62,40,"2009-11-10","MAPI"
63,64,62,63,40,"2009-11-11","MAPI"
62,63,62,62,40,"2009-11-12","MAPI"
63,63,62,63,40,"2009-11-13","MAPI"
62,63,62,62,40,"2009-11-16","MAPI"
62,63,59,62,37855000,"2009-11-17","MAPI"
62,63,61,62,40,"2009-11-18","MAPI"
62,64,62,62,2210000,"2009-11-19","MAPI"
63,63,62,63,40,"2009-11-20","MAPI"
62,63,62,62,40,"2009-11-23","MAPI"
62,62,62,62,12105000,"2009-11-24","MAPI"
63,63,62,63,3215000,"2009-11-25","MAPI"
62,62,62,62,6e+05,"2009-11-26","MAPI"
61,65,60,61,40,"2009-11-30","MAPI"
63,63,62,63,40,"2009-12-01","MAPI"
64,64,63,64,950000,"2009-12-02","MAPI"
64,64,63,63,6215000,"2009-12-03","MAPI"
63,63,62,63,4025000,"2009-12-04","MAPI"
63,64,63,63,5725000,"2009-12-07","MAPI"
63,63,63,63,9650000,"2009-12-08","MAPI"
63,63,63,63,10000,"2009-12-09","MAPI"
63,63,63,63,40000,"2009-12-10","MAPI"
63,64,63,63,40,"2009-12-11","MAPI"
62,63,62,62,40,"2009-12-14","MAPI"
62,62,60,62,19515000,"2009-12-15","MAPI"
64,64,61,64,40,"2009-12-16","MAPI"
64,64,64,64,30,"2009-12-17","MAPI"
63,64,62,63,40,"2009-12-21","MAPI"
63,63,63,63,30,"2009-12-22","MAPI"
63,63,62,63,40,"2009-12-23","MAPI"
63,63,62,62,275000,"2009-12-28","MAPI"
62,63,62,62,2115000,"2009-12-29","MAPI"
62,62,62,62,2025000,"2009-12-30","MAPI"
62,62,62,62,235000,"2010-01-04","MAPI"
65,65,63,65,40,"2010-01-05","MAPI"
63,63,63,63,5000,"2010-01-06","MAPI"
63,63,63,63,3e+05,"2010-01-07","MAPI"
64,64,63,64,40,"2010-01-08","MAPI"
64,64,64,64,1350000,"2010-01-11","MAPI"
64,64,64,64,5950000,"2010-01-12","MAPI"
62,62,62,62,140000,"2010-01-13","MAPI"
64,64,62,64,40,"2010-01-14","MAPI"
63,64,63,63,40,"2010-01-15","MAPI"
63,68,63,67,10770000,"2010-01-18","MAPI"
69,71,67,69,40,"2010-01-19","MAPI"
68,69,67,68,40,"2010-01-20","MAPI"
66,68,66,66,40,"2010-01-21","MAPI"
66,66,64,66,40,"2010-01-22","MAPI"
66,66,63,66,40,"2010-01-25","MAPI"
66,74,66,74,27005000,"2010-01-26","MAPI"
71,74,70,71,29245000,"2010-01-27","MAPI"
74,75,71,74,40,"2010-01-28","MAPI"
73,74,71,73,40,"2010-01-29","MAPI"
73,74,70,73,8465000,"2010-02-01","MAPI"
71,73,70,71,40,"2010-02-02","MAPI"
70,72,70,70,40,"2010-02-03","MAPI"
70,70,70,70,22555000,"2010-02-04","MAPI"
72,73,70,72,2630000,"2010-02-05","MAPI"
72,73,72,72,15860000,"2010-02-08","MAPI"
72,72,72,72,1205000,"2010-02-09","MAPI"
70,73,70,70,2960000,"2010-02-10","MAPI"
69,70,69,69,22770000,"2010-02-11","MAPI"
69,69,69,69,120000,"2010-02-12","MAPI"
69,69,69,69,2e+05,"2010-02-15","MAPI"
70,70,69,70,4425000,"2010-02-16","MAPI"
69,70,69,69,460000,"2010-02-17","MAPI"
70,70,70,70,36410000,"2010-02-18","MAPI"
69,69,69,69,50000,"2010-02-19","MAPI"
70,70,69,70,630000,"2010-02-22","MAPI"
69,70,69,69,180000,"2010-02-23","MAPI"
71,71,70,71,6540000,"2010-02-24","MAPI"
69,70,69,69,725000,"2010-02-25","MAPI"
70,70,69,70,3e+06,"2010-03-01","MAPI"
70,70,70,70,3e+06,"2010-03-02","MAPI"
71,71,71,71,1e+05,"2010-03-03","MAPI"
71,71,71,71,1e+05,"2010-03-04","MAPI"
71,71,71,71,1e+05,"2010-03-05","MAPI"
70,70,70,70,25000,"2010-03-08","MAPI"
71,72,70,71,7230000,"2010-03-09","MAPI"
71,71,71,71,20000,"2010-03-10","MAPI"
71,71,71,71,360000,"2010-03-11","MAPI"
71,72,71,71,4895000,"2010-03-12","MAPI"
70,71,70,70,385000,"2010-03-15","MAPI"
70,70,70,70,4570000,"2010-03-17","MAPI"
71,71,69,71,510000,"2010-03-18","MAPI"
71,71,69,71,8125000,"2010-03-19","MAPI"
71,73,70,71,37040000,"2010-03-22","MAPI"
70,71,70,70,4625000,"2010-03-23","MAPI"
71,71,71,71,17655000,"2010-03-24","MAPI"
71,71,71,71,27795000,"2010-03-25","MAPI"
73,73,71,73,90600000,"2010-03-26","MAPI"
72,73,72,72,3760000,"2010-03-29","MAPI"
71,72,71,71,3650000,"2010-03-30","MAPI"
70,71,70,70,1630000,"2010-03-31","MAPI"
70,71,70,70,1890000,"2010-04-01","MAPI"
70,71,70,70,4925000,"2010-04-05","MAPI"
71,71,70,71,25755000,"2010-04-06","MAPI"
71,71,70,71,10060000,"2010-04-07","MAPI"
70,71,70,70,2050000,"2010-04-08","MAPI"
70,72,69,70,4090000,"2010-04-09","MAPI"
71,71,70,71,5115000,"2010-04-12","MAPI"
69,71,69,69,4725000,"2010-04-13","MAPI"
70,71,70,70,7935000,"2010-04-14","MAPI"
70,70,70,70,7980000,"2010-04-15","MAPI"
69,70,69,69,6580000,"2010-04-16","MAPI"
68,69,67,68,3430000,"2010-04-19","MAPI"
68,69,68,68,1395000,"2010-04-20","MAPI"
68,69,68,68,680000,"2010-04-21","MAPI"
70,71,68,70,40,"2010-04-22","MAPI"
69,70,69,69,14775000,"2010-04-23","MAPI"
70,70,69,70,12500000,"2010-04-26","MAPI"
69,70,69,69,8525000,"2010-04-27","MAPI"
68,69,68,68,1165000,"2010-04-28","MAPI"
70,70,68,70,25115000,"2010-04-29","MAPI"
69,71,69,69,15980000,"2010-04-30","MAPI"
70,70,69,70,305000,"2010-05-03","MAPI"
70,70,69,70,1125000,"2010-05-04","MAPI"
67,69,67,67,2760000,"2010-05-05","MAPI"
65,68,64,65,10845000,"2010-05-06","MAPI"
62,64,62,62,885000,"2010-05-07","MAPI"
63,64,62,64,5880000,"2010-05-10","MAPI"
66,68,65,66,18935000,"2010-05-11","MAPI"
67,68,67,67,5150000,"2010-05-12","MAPI"
66,69,66,66,5780000,"2010-05-14","MAPI"
66,66,65,66,90000,"2010-05-17","MAPI"
67,68,66,67,4300000,"2010-05-18","MAPI"
65,65,65,65,2e+05,"2010-05-19","MAPI"
66,68,63,66,3025000,"2010-05-20","MAPI"
64,66,63,64,1220000,"2010-05-21","MAPI"
64,66,64,64,595000,"2010-05-24","MAPI"
63,64,63,63,2890000,"2010-05-25","MAPI"
65,65,63,65,830000,"2010-05-26","MAPI"
65,66,64,65,350000,"2010-05-27","MAPI"
65,65,64,65,1275000,"2010-05-31","MAPI"
65,65,65,65,5e+05,"2010-06-01","MAPI"
65,65,64,65,8925000,"2010-06-02","MAPI"
67,67,66,67,3075000,"2010-06-03","MAPI"
67,67,67,67,505000,"2010-06-04","MAPI"
67,67,65,67,5760000,"2010-06-07","MAPI"
67,67,67,67,5760000,"2010-06-08","MAPI"
67,67,67,67,3040000,"2010-06-09","MAPI"
67,67,67,67,265000,"2010-06-10","MAPI"
68,68,67,68,9800000,"2010-06-11","MAPI"
68,68,67,68,4755000,"2010-06-14","MAPI"
69,70,68,69,24310000,"2010-06-15","MAPI"
67,69,67,67,290000,"2010-06-16","MAPI"
68,69,67,68,1145000,"2010-06-17","MAPI"
68,68,68,68,1145000,"2010-06-18","MAPI"
68,68,66,68,3660000,"2010-06-21","MAPI"
67,67,67,67,235000,"2010-06-22","MAPI"
66,67,66,66,55000,"2010-06-23","MAPI"
66,66,66,66,55000,"2010-06-24","MAPI"
66,66,66,66,1e+05,"2010-06-25","MAPI"
66,66,66,66,275000,"2010-06-28","MAPI"
64,66,64,64,2340000,"2010-06-29","MAPI"
66,66,64,66,3565000,"2010-06-30","MAPI"
64,65,63,64,5450000,"2010-07-01","MAPI"
63,64,63,63,280000,"2010-07-02","MAPI"
62,63,62,62,490000,"2010-07-05","MAPI"
62,63,62,62,3540000,"2010-07-06","MAPI"
62,62,62,62,4065000,"2010-07-07","MAPI"
62,63,61,62,8855000,"2010-07-08","MAPI"
62,62,60,62,2215000,"2010-07-09","MAPI"
61,61,61,61,130000,"2010-07-12","MAPI"
62,62,60,62,320000,"2010-07-13","MAPI"
62,62,61,62,3e+06,"2010-07-14","MAPI"
62,62,61,62,365000,"2010-07-15","MAPI"
61,62,61,61,150000,"2010-07-16","MAPI"
61,62,61,61,420000,"2010-07-19","MAPI"
60,60,60,60,4505000,"2010-07-20","MAPI"
60,60,60,60,125000,"2010-07-21","MAPI"
61,61,61,61,140000,"2010-07-22","MAPI"
62,62,61,62,1e+05,"2010-07-23","MAPI"
60,61,60,60,2785000,"2010-07-26","MAPI"
60,60,60,60,55000,"2010-07-27","MAPI"
61,61,61,61,95000,"2010-07-28","MAPI"
60,61,60,60,4520000,"2010-07-29","MAPI"
60,61,60,60,3665000,"2010-07-30","MAPI"
63,64,61,63,17720000,"2010-08-02","MAPI"
64,65,63,64,58135000,"2010-08-03","MAPI"
63,64,62,63,19635000,"2010-08-04","MAPI"
67,67,64,67,19230000,"2010-08-05","MAPI"
75,82,67,75,89105000,"2010-08-06","MAPI"
81,82,75,81,71995000,"2010-08-09","MAPI"
80,82,78,80,55330000,"2010-08-10","MAPI"
80,81,79,80,16325000,"2010-08-11","MAPI"
87,88,78,87,117745000,"2010-08-12","MAPI"
95,100,87,95,191030000,"2010-08-13","MAPI"
102,104,95,102,160650000,"2010-08-16","MAPI"
109,109,100,109,236715000,"2010-08-18","MAPI"
106,110,104,106,72685000,"2010-08-19","MAPI"
111,112,102,111,166415000,"2010-08-20","MAPI"
121,122,111,121,169005000,"2010-08-23","MAPI"
119,124,117,119,73085000,"2010-08-24","MAPI"
117,118,113,117,105105000,"2010-08-25","MAPI"
116,118,115,116,22830000,"2010-08-26","MAPI"
115,116,114,115,12670000,"2010-08-27","MAPI"
114,115,108,114,72235000,"2010-08-30","MAPI"
118,122,112,118,175530000,"2010-08-31","MAPI"
131,134,120,131,139985000,"2010-09-01","MAPI"
138,142,131,138,122250000,"2010-09-02","MAPI"
147,149,137,147,266340000,"2010-09-03","MAPI"
147,147,147,147,266340000,"2010-09-06","MAPI"
146,162,143,146,234040000,"2010-09-07","MAPI"
146,154,143,150,65345000,"2010-09-15","MAPI"
149,152,146,149,51630000,"2010-09-16","MAPI"
160,163,147,160,97640000,"2010-09-17","MAPI"
158,167,156,158,85445000,"2010-09-20","MAPI"
153,161,150,153,40265000,"2010-09-21","MAPI"
148,159,148,148,59010000,"2010-09-22","MAPI"
153,155,148,153,58680000,"2010-09-23","MAPI"
171,172,153,171,218030000,"2010-09-24","MAPI"
185,192,173,185,428310000,"2010-09-27","MAPI"
202.5,210,186,202.5,309900000,"2010-09-28","MAPI"
217.5,245,205,217.5,414150000,"2010-09-29","MAPI"
225,227.5,200,225,128370000,"2010-09-30","MAPI"
232.5,242.5,222.5,232.5,175135000,"2010-10-01","MAPI"
222.5,237.5,217.5,222.5,87580000,"2010-10-04","MAPI"
220,225,210,220,109530000,"2010-10-05","MAPI"
217.5,220,202.5,217.5,101150000,"2010-10-06","MAPI"
212.5,215,202.5,212.5,52995000,"2010-10-07","MAPI"
227.5,232.5,205,227.5,132535000,"2010-10-08","MAPI"
242.5,247.5,225,242.5,147095000,"2010-10-11","MAPI"
237.5,247.5,230,237.5,63990000,"2010-10-12","MAPI"
232.5,245,230,232.5,34835000,"2010-10-13","MAPI"
230,240,210,230,86210000,"2010-10-14","MAPI"
257.5,280,230,257.5,365500000,"2010-10-15","MAPI"
250,265,240,250,73290000,"2010-10-18","MAPI"
245,262.5,240,245,73065000,"2010-10-19","MAPI"
250,250,240,250,68625000,"2010-10-20","MAPI"
287.5,290,252.5,287.5,356030000,"2010-10-21","MAPI"
277.5,290,272.5,277.5,86915000,"2010-10-22","MAPI"
265,282.5,265,265,68620000,"2010-10-25","MAPI"
257.5,265,250,257.5,112100000,"2010-10-26","MAPI"
265,275,257.5,265,1.04e+08,"2010-10-27","MAPI"
265,272.5,260,265,54435000,"2010-10-28","MAPI"
255,270,252.5,255,54955000,"2010-10-29","MAPI"
265,270,252.5,265,148115000,"2010-11-01","MAPI"
260,270,257.5,260,68975000,"2010-11-02","MAPI"
255,265,252.5,255,54330000,"2010-11-03","MAPI"
250,255,235,250,129925000,"2010-11-04","MAPI"
240,255,237.5,240,77090000,"2010-11-05","MAPI"
250,255,240,250,120190000,"2010-11-08","MAPI"
260,262.5,247.5,260,125085000,"2010-11-09","MAPI"
250,260,250,250,41515000,"2010-11-10","MAPI"
242.5,252.5,240,242.5,28855000,"2010-11-11","MAPI"
235,242.5,222.5,235,36305000,"2010-11-12","MAPI"
230,235,220,230,47625000,"2010-11-15","MAPI"
237.5,237.5,227.5,237.5,44945000,"2010-11-16","MAPI"
220,237.5,217.5,220,42250000,"2010-11-18","MAPI"
235,237.5,222.5,235,149085000,"2010-11-19","MAPI"
247.5,250,240,247.5,146840000,"2010-11-22","MAPI"
235,247.5,232.5,235,113255000,"2010-11-23","MAPI"
235,242.5,230,235,37520000,"2010-11-24","MAPI"
237.5,240,232.5,237.5,37610000,"2010-11-25","MAPI"
232.5,240,230,232.5,7955000,"2010-11-26","MAPI"
227.5,232.5,222.5,227.5,25745000,"2010-11-29","MAPI"
222.5,227.5,210,222.5,75905000,"2010-11-30","MAPI"
230,230,215,230,19340000,"2010-12-01","MAPI"
245,247.5,235,245,98530000,"2010-12-02","MAPI"
252.5,252.5,250,252.5,61955000,"2010-12-03","MAPI"
252.5,257.5,247.5,252.5,19830000,"2010-12-06","MAPI"
237.5,252.5,237.5,237.5,19475000,"2010-12-08","MAPI"
240,242.5,237.5,240,24750000,"2010-12-09","MAPI"
245,245,237.5,245,46375000,"2010-12-10","MAPI"
247.5,247.5,237.5,247.5,21135000,"2010-12-13","MAPI"
242.5,247.5,240,242.5,17455000,"2010-12-14","MAPI"
240,240,237.5,240,19635000,"2010-12-15","MAPI"
230,240,227.5,230,126320000,"2010-12-16","MAPI"
235,242.5,220,235,18740000,"2010-12-17","MAPI"
232.5,237.5,230,232.5,2085000,"2010-12-20","MAPI"
245,247.5,235,245,47145000,"2010-12-21","MAPI"
252.5,255,245,252.5,34275000,"2010-12-22","MAPI"
260,260,250,260,36190000,"2010-12-23","MAPI"
245,260,245,245,7270000,"2010-12-27","MAPI"
252.5,260,247.5,252.5,15420000,"2010-12-28","MAPI"
270,272.5,250,270,67535000,"2010-12-29","MAPI"
267.5,272.5,260,267.5,38580000,"2010-12-30","MAPI"
277.5,280,267.5,277.5,22430000,"2011-01-03","MAPI"
275,277.5,270,275,27140000,"2011-01-04","MAPI"
270,275,265,270,8370000,"2011-01-05","MAPI"
265,270,265,265,10945000,"2011-01-06","MAPI"
257.5,270,255,257.5,13090000,"2011-01-07","MAPI"
232.5,257.5,225,232.5,42600000,"2011-01-10","MAPI"
230,240,227.5,230,35470000,"2011-01-11","MAPI"
247.5,247.5,232.5,247.5,28525000,"2011-01-12","MAPI"
240,252.5,237.5,240,7075000,"2011-01-13","MAPI"
237.5,240,232.5,237.5,7e+06,"2011-01-14","MAPI"
232.5,235,227.5,232.5,33735000,"2011-01-17","MAPI"
230,235,227.5,230,20765000,"2011-01-18","MAPI"
230,232.5,230,230,30810000,"2011-01-19","MAPI"
217.5,227.5,212.5,217.5,138965000,"2011-01-20","MAPI"
220,220,202.5,220,106470000,"2011-01-21","MAPI"
217.5,220,207.5,217.5,26600000,"2011-01-24","MAPI"
222.5,222.5,217.5,222.5,33955000,"2011-01-25","MAPI"
220,235,217.5,220,84100000,"2011-01-26","MAPI"
227.5,235,225,227.5,65060000,"2011-01-27","MAPI"
230,230,225,230,5880000,"2011-01-28","MAPI"
215,225,215,215,10125000,"2011-01-31","MAPI"
227.5,227.5,215,227.5,19035000,"2011-02-01","MAPI"
237.5,245,230,237.5,28490000,"2011-02-02","MAPI"
237.5,242.5,235,237.5,17550000,"2011-02-04","MAPI"
237.5,250,237.5,237.5,16540000,"2011-02-07","MAPI"
245,245,240,245,18865000,"2011-02-08","MAPI"
237.5,245,237.5,237.5,35040000,"2011-02-09","MAPI"
230,235,227.5,230,16975000,"2011-02-10","MAPI"
232.5,235,230,232.5,895000,"2011-02-11","MAPI"
235,237.5,232.5,235,535000,"2011-02-14","MAPI"
242.5,242.5,230,242.5,6895000,"2011-02-16","MAPI"
247.5,250,240,247.5,19735000,"2011-02-17","MAPI"
252.5,260,247.5,252.5,23310000,"2011-02-18","MAPI"
247.5,257.5,245,247.5,20735000,"2011-02-21","MAPI"
240,242.5,237.5,240,6995000,"2011-02-22","MAPI"
242.5,245,240,242.5,9795000,"2011-02-23","MAPI"
237.5,245,237.5,237.5,11790000,"2011-02-24","MAPI"
227.5,237.5,222.5,227.5,51525000,"2011-02-25","MAPI"
240,240,230,240,43575000,"2011-02-28","MAPI"
237.5,242.5,235,237.5,21895000,"2011-03-01","MAPI"
242.5,245,237.5,242.5,52750000,"2011-03-02","MAPI"
245,247.5,240,245,18660000,"2011-03-03","MAPI"
245,252.5,237.5,245,20695000,"2011-03-04","MAPI"
240,247.5,240,240,15185000,"2011-03-07","MAPI"
242.5,245,242.5,242.5,5845000,"2011-03-08","MAPI"
245,247.5,240,245,5185000,"2011-03-09","MAPI"
242.5,245,237.5,242.5,6985000,"2011-03-10","MAPI"
237.5,240,237.5,237.5,5425000,"2011-03-11","MAPI"
235,245,232.5,235,10120000,"2011-03-14","MAPI"
237.5,240,230,237.5,15025000,"2011-03-15","MAPI"
247.5,247.5,237.5,247.5,10730000,"2011-03-16","MAPI"
247.5,250,242.5,247.5,10315000,"2011-03-17","MAPI"
247.5,252.5,247.5,247.5,10110000,"2011-03-18","MAPI"
250,252.5,247.5,250,25200000,"2011-03-21","MAPI"
260,262.5,250,260,17325000,"2011-03-22","MAPI"
260,260,260,260,0,"2011-03-23","MAPI"
275,280,267.5,275,40015000,"2011-03-24","MAPI"
272.5,275,270,272.5,33555000,"2011-03-25","MAPI"
267.5,275,267.5,267.5,48045000,"2011-03-28","MAPI"
272.5,280,265,272.5,45565000,"2011-03-29","MAPI"
272.5,275,270,272.5,65120000,"2011-03-30","MAPI"
275,277.5,270,275,21440000,"2011-03-31","MAPI"
272.5,275,272.5,272.5,2110000,"2011-04-01","MAPI"
282.5,287.5,275,282.5,65560000,"2011-04-04","MAPI"
285,297.5,282.5,285,113485000,"2011-04-05","MAPI"
297.5,302.5,285,297.5,79120000,"2011-04-06","MAPI"
295,307.5,292.5,295,36830000,"2011-04-07","MAPI"
292.5,300,292.5,292.5,6550000,"2011-04-08","MAPI"
287.5,292.5,285,287.5,6505000,"2011-04-11","MAPI"
277.5,285,275,277.5,14455000,"2011-04-12","MAPI"
287.5,290,275,287.5,21830000,"2011-04-13","MAPI"
282.5,290,282.5,282.5,12500000,"2011-04-14","MAPI"
290,290,277.5,290,42875000,"2011-04-15","MAPI"
290,297.5,287.5,290,72785000,"2011-04-18","MAPI"
292.5,292.5,285,292.5,25780000,"2011-04-19","MAPI"
292.5,297.5,287.5,292.5,25625000,"2011-04-20","MAPI"
307.5,307.5,292.5,307.5,39325000,"2011-04-21","MAPI"
325,335,307.5,325,41330000,"2011-04-25","MAPI"
320,325,317.5,320,5525000,"2011-04-26","MAPI"
322.5,327.5,315,322.5,51815000,"2011-04-27","MAPI"
320,325,320,320,23485000,"2011-04-28","MAPI"
327.5,330,322.5,327.5,22185000,"2011-04-29","MAPI"
320,327.5,317.5,320,4840000,"2011-05-02","MAPI"
320,320,315,320,9770000,"2011-05-03","MAPI"
322.5,325,317.5,322.5,4625000,"2011-05-04","MAPI"
347.5,352.5,320,347.5,20775000,"2011-05-05","MAPI"
345,350,335,345,11825000,"2011-05-06","MAPI"
332.5,347.5,332.5,332.5,14875000,"2011-05-09","MAPI"
335,335,325,335,9445000,"2011-05-10","MAPI"
350,362.5,332.5,350,17570000,"2011-05-11","MAPI"
365,375,350,365,44055000,"2011-05-12","MAPI"
390,397.5,367.5,390,61530000,"2011-05-13","MAPI"
347.5,387.5,340,347.5,47615000,"2011-05-16","MAPI"
362.5,365,345,362.5,37110000,"2011-05-18","MAPI"
352.5,365,345,352.5,15610000,"2011-05-19","MAPI"
350,362.5,347.5,350,25700000,"2011-05-20","MAPI"
332.5,355,327.5,332.5,18950000,"2011-05-23","MAPI"
342.5,342.5,330,342.5,40240000,"2011-05-24","MAPI"
342.5,342.5,335,342.5,15095000,"2011-05-25","MAPI"
357.5,357.5,342.5,357.5,19480000,"2011-05-26","MAPI"
355,360,352.5,355,19305000,"2011-05-27","MAPI"
337.5,355,335,337.5,31190000,"2011-05-30","MAPI"
340,345,337.5,340,22215000,"2011-05-31","MAPI"
340,345,337.5,340,16630000,"2011-06-01","MAPI"
337.5,340,335,337.5,13260000,"2011-06-03","MAPI"
335,337.5,332.5,335,10105000,"2011-06-06","MAPI"
337.5,340,330,337.5,18145000,"2011-06-07","MAPI"
350,352.5,337.5,350,57025000,"2011-06-08","MAPI"
360,382.5,350,360,84895000,"2011-06-09","MAPI"
352.5,367.5,347.5,352.5,20320000,"2011-06-10","MAPI"
350,357.5,345,350,15330000,"2011-06-13","MAPI"
352.5,352.5,345,352.5,27445000,"2011-06-14","MAPI"
365,372.5,352.5,365,29025000,"2011-06-15","MAPI"
370,375,360,370,20590000,"2011-06-16","MAPI"
375,390,372.5,375,48800000,"2011-06-17","MAPI"
377.5,392.5,377.5,377.5,14355000,"2011-06-20","MAPI"
375,382.5,375,375,17105000,"2011-06-21","MAPI"
380,382.5,375,380,6360000,"2011-06-22","MAPI"
380,380,372.5,380,9875000,"2011-06-23","MAPI"
395,402.5,377.5,395,16545000,"2011-06-24","MAPI"
402.5,407.5,392.5,402.5,22610000,"2011-06-27","MAPI"
390,422.5,380,390,59795000,"2011-06-28","MAPI"
397.5,405,390,397.5,73745000,"2011-06-30","MAPI"
402.5,405,400,402.5,26595000,"2011-07-01","MAPI"
402.5,402.5,402.5,402.5,0,"2011-07-04","MAPI"
407.5,427.5,397.5,407.5,27335000,"2011-07-05","MAPI"
412.5,415,402.5,412.5,27950000,"2011-07-06","MAPI"
430,450,412.5,430,54070000,"2011-07-07","MAPI"
425,442.5,420,425,26900000,"2011-07-08","MAPI"
422.5,427.5,415,422.5,26645000,"2011-07-11","MAPI"
422.5,422.5,415,422.5,15330000,"2011-07-12","MAPI"
432.5,435,422.5,432.5,13805000,"2011-07-13","MAPI"
440,445,432.5,440,32995000,"2011-07-14","MAPI"
455,457.5,440,455,28870000,"2011-07-15","MAPI"
450,462.5,445,450,28070000,"2011-07-18","MAPI"
445,452.5,442.5,445,4830000,"2011-07-19","MAPI"
427.5,460,425,427.5,38885000,"2011-07-20","MAPI"
410,427.5,397.5,410,131345000,"2011-07-21","MAPI"
427.5,430,410,427.5,122235000,"2011-07-22","MAPI"
432.5,440,427.5,432.5,28220000,"2011-07-25","MAPI"
430,440,422.5,430,20895000,"2011-07-26","MAPI"
452.5,455,427.5,452.5,62680000,"2011-07-27","MAPI"
477.5,480,447.5,477.5,91535000,"2011-07-28","MAPI"
462.5,480,450,462.5,45855000,"2011-07-29","MAPI"
455,472.5,447.5,455,34215000,"2011-08-01","MAPI"
447.5,467.5,445,447.5,12095000,"2011-08-02","MAPI"
442.5,447.5,430,442.5,43460000,"2011-08-03","MAPI"
455,457.5,442.5,455,58295000,"2011-08-04","MAPI"
432.5,437.5,410,432.5,195700000,"2011-08-05","MAPI"
422.5,425,402.5,422.5,109960000,"2011-08-08","MAPI"
407.5,420,377.5,407.5,113420000,"2011-08-09","MAPI"
425,430,415,425,81365000,"2011-08-10","MAPI"
430,430,410,430,38500000,"2011-08-11","MAPI"
445,447.5,430,445,48620000,"2011-08-12","MAPI"
455,455,447.5,455,27540000,"2011-08-15","MAPI"
457.5,465,437.5,457.5,20545000,"2011-08-16","MAPI"
455,460,447.5,455,33405000,"2011-08-18","MAPI"
440,455,437.5,440,40485000,"2011-08-19","MAPI"
422.5,445,405,422.5,65085000,"2011-08-22","MAPI"
422.5,425,417.5,422.5,16120000,"2011-08-23","MAPI"
425,430,422.5,425,12510000,"2011-08-24","MAPI"
420,432.5,417.5,420,7530000,"2011-08-25","MAPI"
417.5,422.5,415,417.5,33555000,"2011-08-26","MAPI"
420,425,415,420,16310000,"2011-09-05","MAPI"
442.5,450,417.5,442.5,35430000,"2011-09-06","MAPI"
452.5,455,450,452.5,33925000,"2011-09-07","MAPI"
472.5,472.5,455,472.5,45130000,"2011-09-08","MAPI"
487.5,495,467.5,487.5,57805000,"2011-09-09","MAPI"
472.5,500,470,472.5,87555000,"2011-09-12","MAPI"
472.5,490,472.5,472.5,35705000,"2011-09-13","MAPI"
455,482.5,452.5,455,26680000,"2011-09-14","MAPI"
460,477.5,450,460,68265000,"2011-09-15","MAPI"
492.5,492.5,460,492.5,36360000,"2011-09-16","MAPI"
520,530,490,520,167105000,"2011-09-19","MAPI"
495,525,485,495,62715000,"2011-09-20","MAPI"
490,520,482.5,490,53835000,"2011-09-21","MAPI"
412.5,490,410,412.5,97715000,"2011-09-22","MAPI"
417.5,440,380,417.5,82100000,"2011-09-23","MAPI"
405,427.5,402.5,405,69235000,"2011-09-26","MAPI"
447.5,450,407.5,447.5,57130000,"2011-09-27","MAPI"
447.5,457.5,440,447.5,22960000,"2011-09-28","MAPI"
442.5,447.5,437.5,442.5,10135000,"2011-09-29","MAPI"
430,447.5,430,430,11605000,"2011-09-30","MAPI"
410,417.5,400,410,32870000,"2011-10-03","MAPI"
400,412.5,390,400,53130000,"2011-10-04","MAPI"
407.5,412.5,402.5,407.5,17875000,"2011-10-05","MAPI"
420,430,415,420,25710000,"2011-10-06","MAPI"
430,437.5,422.5,430,75865000,"2011-10-07","MAPI"
425,430,422.5,425,4510000,"2011-10-10","MAPI"
440,447.5,425,440,36850000,"2011-10-11","MAPI"
442.5,442.5,435,442.5,12095000,"2011-10-12","MAPI"
490,510,445,490,102615000,"2011-10-13","MAPI"
490,515,485,490,36865000,"2011-10-14","MAPI"
497.5,510,492.5,497.5,18175000,"2011-10-17","MAPI"
480,487.5,467.5,480,11010000,"2011-10-18","MAPI"
490,497.5,487.5,490,10455000,"2011-10-19","MAPI"
477.5,485,470,477.5,6640000,"2011-10-20","MAPI"
465,482.5,460,465,8090000,"2011-10-21","MAPI"
477.5,492.5,475,477.5,17740000,"2011-10-24","MAPI"
477.5,485,472.5,477.5,10665000,"2011-10-25","MAPI"
490,492.5,472.5,490,30180000,"2011-10-26","MAPI"
492.5,500,487.5,492.5,27300000,"2011-10-27","MAPI"
505,515,497.5,505,67695000,"2011-10-28","MAPI"
492.5,505,462.5,492.5,55435000,"2011-10-31","MAPI"
487.5,497.5,475,487.5,21970000,"2011-11-01","MAPI"
490,492.5,477.5,490,35155000,"2011-11-02","MAPI"
487.5,490,480,487.5,23735000,"2011-11-03","MAPI"
505,505,495,505,18055000,"2011-11-04","MAPI"
505,510,490,505,13080000,"2011-11-07","MAPI"
515,515,510,515,19820000,"2011-11-08","MAPI"
540,545,520,540,41205000,"2011-11-09","MAPI"
525,530,492.5,525,29165000,"2011-11-10","MAPI"
535,535,520,535,16795000,"2011-11-11","MAPI"
550,560,535,550,29550000,"2011-11-14","MAPI"
555,555,545,555,10075000,"2011-11-15","MAPI"
550,555,525,550,17205000,"2011-11-16","MAPI"
540,560,540,540,20775000,"2011-11-17","MAPI"
545,545,535,545,5455000,"2011-11-18","MAPI"
535,550,535,535,10960000,"2011-11-21","MAPI"
540,545,535,540,7815000,"2011-11-22","MAPI"
525,545,510,525,14300000,"2011-11-23","MAPI"
525,525,515,525,5845000,"2011-11-24","MAPI"
520,525,515,520,13590000,"2011-11-25","MAPI"
535,540,525,535,19445000,"2011-11-28","MAPI"
530,545,525,530,37175000,"2011-11-29","MAPI"
525,530,515,525,77410000,"2011-11-30","MAPI"
525,525,525,525,0,"2011-12-01","MAPI"
520,530,515,520,9160000,"2011-12-02","MAPI"
525,530,520,525,9790000,"2011-12-05","MAPI"
525,530,515,525,8695000,"2011-12-06","MAPI"
535,550,525,535,54635000,"2011-12-07","MAPI"
535,535,530,535,6115000,"2011-12-08","MAPI"
525,530,520,525,12770000,"2011-12-09","MAPI"
520,535,520,520,13465000,"2011-12-12","MAPI"
505,525,505,505,28915000,"2011-12-13","MAPI"
505,505,497.5,505,23555000,"2011-12-14","MAPI"
500,500,495,500,23780000,"2011-12-15","MAPI"
530,530,505,530,29285000,"2011-12-16","MAPI"
510,530,505,510,18550000,"2011-12-19","MAPI"
500,515,497.5,500,36960000,"2011-12-20","MAPI"
520,520,505,520,55300000,"2011-12-21","MAPI"
510,520,510,510,13550000,"2011-12-22","MAPI"
510,520,505,510,9145000,"2011-12-23","MAPI"
505,510,500,505,7820000,"2011-12-27","MAPI"
515,515,505,515,29305000,"2011-12-28","MAPI"
525,525,510,525,9415000,"2011-12-29","MAPI"
515,530,515,515,10240000,"2011-12-30","MAPI"
515,525,515,515,970000,"2012-01-02","MAPI"
530,530,520,530,3745000,"2012-01-03","MAPI"
545,545,525,545,57215000,"2012-01-04","MAPI"
540,550,535,540,45330000,"2012-01-05","MAPI"
530,535,530,530,33845000,"2012-01-06","MAPI"
520,530,510,520,30885000,"2012-01-09","MAPI"
525,525,515,525,19135000,"2012-01-10","MAPI"
515,535,510,515,19495000,"2012-01-11","MAPI"
520,520,510,520,13925000,"2012-01-12","MAPI"
510,525,505,510,30,"2012-01-13","MAPI"
510,515,500,510,15930000,"2012-01-16","MAPI"
535,540,515,535,97635000,"2012-01-17","MAPI"
550,560,535,550,78555000,"2012-01-18","MAPI"
575,580,550,575,102460000,"2012-01-19","MAPI"
570,585,560,570,29390000,"2012-01-20","MAPI"
580,580,570,580,32155000,"2012-01-24","MAPI"
570,580,570,570,3020000,"2012-01-25","MAPI"
570,570,560,570,44710000,"2012-01-26","MAPI"
570,570,560,570,15200000,"2012-01-27","MAPI"
565,575,560,565,31815000,"2012-01-30","MAPI"
570,580,560,570,24160000,"2012-01-31","MAPI"
580,580,570,580,18800000,"2012-02-01","MAPI"
600,615,585,600,36510000,"2012-02-02","MAPI"
600,615,595,600,3290000,"2012-02-03","MAPI"
580,605,580,580,18750000,"2012-02-06","MAPI"
570,580,560,570,17080000,"2012-02-07","MAPI"
570,570,560,570,16125000,"2012-02-08","MAPI"
555,570,545,555,49300000,"2012-02-09","MAPI"
540,560,525,540,44490000,"2012-02-10","MAPI"
545,550,515,545,89450000,"2012-02-13","MAPI"
550,550,540,550,36560000,"2012-02-14","MAPI"
550,560,545,550,23645000,"2012-02-15","MAPI"
525,550,525,525,45420000,"2012-02-16","MAPI"
560,560,525,560,44665000,"2012-02-17","MAPI"
555,570,550,555,27740000,"2012-02-20","MAPI"
550,570,545,550,19795000,"2012-02-21","MAPI"
540,555,535,540,22425000,"2012-02-22","MAPI"
540,550,535,540,21390000,"2012-02-23","MAPI"
545,550,530,545,34955000,"2012-02-24","MAPI"
540,545,540,540,11625000,"2012-02-27","MAPI"
560,560,530,560,27485000,"2012-02-28","MAPI"
565,570,550,565,31015000,"2012-02-29","MAPI"
580,590,565,580,75480000,"2012-03-01","MAPI"
600,610,580,600,60055000,"2012-03-02","MAPI"
595,610,585,595,27955000,"2012-03-05","MAPI"
605,610,585,605,49210000,"2012-03-06","MAPI"
585,595,575,585,32535000,"2012-03-07","MAPI"
595,595,585,595,18410000,"2012-03-08","MAPI"
585,595,585,595,20,"2012-03-09","MAPI"
585,590,580,585,24040000,"2012-03-12","MAPI"
585,590,580,585,23285000,"2012-03-13","MAPI"
605,610,585,605,56250000,"2012-03-14","MAPI"
610,630,600,610,53920000,"2012-03-15","MAPI"
620,635,615,620,43795000,"2012-03-16","MAPI"
630,635,610,630,24155000,"2012-03-19","MAPI"
605,625,605,605,26265000,"2012-03-20","MAPI"
615,620,605,615,9490000,"2012-03-21","MAPI"
625,630,615,625,10030000,"2012-03-22","MAPI"
635,640,610,635,23040000,"2012-03-26","MAPI"
665,680,625,665,38315000,"2012-03-27","MAPI"
675,675,650,675,46360000,"2012-03-28","MAPI"
650,675,645,650,85955000,"2012-03-29","MAPI"
635,650,635,635,68295000,"2012-03-30","MAPI"
655,655,635,655,12465000,"2012-04-02","MAPI"
655,655,655,655,0,"2012-04-03","MAPI"
635,665,635,635,19630000,"2012-04-04","MAPI"
640,650,635,640,16770000,"2012-04-05","MAPI"
635,645,620,635,36800000,"2012-04-09","MAPI"
625,640,615,625,33200000,"2012-04-10","MAPI"
625,625,615,625,24305000,"2012-04-11","MAPI"
655,660,625,655,35575000,"2012-04-12","MAPI"
690,690,645,690,31255000,"2012-04-13","MAPI"
675,695,665,675,25030000,"2012-04-16","MAPI"
685,690,660,685,29335000,"2012-04-17","MAPI"
690,700,685,690,14430000,"2012-04-18","MAPI"
695,700,685,695,23020000,"2012-04-19","MAPI"
685,690,675,685,7555000,"2012-04-20","MAPI"
670,685,660,670,12910000,"2012-04-23","MAPI"
665,670,660,665,13435000,"2012-04-24","MAPI"
670,680,660,670,21220000,"2012-04-25","MAPI"
680,690,670,680,19180000,"2012-04-26","MAPI"
685,690,675,685,26700000,"2012-04-27","MAPI"
695,695,675,695,30130000,"2012-04-30","MAPI"
690,695,685,690,7300000,"2012-05-01","MAPI"
700,700,680,700,54655000,"2012-05-02","MAPI"
710,730,695,710,70610000,"2012-05-03","MAPI"
725,725,710,725,12195000,"2012-05-04","MAPI"
720,725,635,720,26725000,"2012-05-07","MAPI"
740,755,720,740,29530000,"2012-05-08","MAPI"
725,730,710,725,66240000,"2012-05-09","MAPI"
730,730,715,730,28485000,"2012-05-10","MAPI"
715,730,715,715,28640000,"2012-05-11","MAPI"
710,720,705,710,13375000,"2012-05-14","MAPI"
685,710,680,685,74315000,"2012-05-15","MAPI"
675,685,665,675,46145000,"2012-05-16","MAPI"
690,700,655,690,51305000,"2012-05-21","MAPI"
715,715,700,715,30010000,"2012-05-22","MAPI"
695,715,690,695,17020000,"2012-05-23","MAPI"
700,705,695,700,5550000,"2012-05-24","MAPI"
680,700,670,680,41940000,"2012-05-25","MAPI"
695,695,670,695,13965000,"2012-05-28","MAPI"
680,695,675,680,29765000,"2012-05-29","MAPI"
680,685,675,680,32465000,"2012-05-30","MAPI"
700,700,660,700,28265000,"2012-05-31","MAPI"
685,700,680,685,5115000,"2012-06-01","MAPI"
675,675,660,675,14425000,"2012-06-04","MAPI"
675,690,670,675,13855000,"2012-06-05","MAPI"
700,705,675,700,17170000,"2012-06-06","MAPI"
700,715,695,700,16180000,"2012-06-07","MAPI"
680,700,680,680,11460000,"2012-06-08","MAPI"
705,710,685,705,18050000,"2012-06-11","MAPI"
710,710,690,710,12875000,"2012-06-12","MAPI"
715,715,695,715,16315000,"2012-06-13","MAPI"
705,715,700,705,4415000,"2012-06-14","MAPI"
710,710,685,710,13140000,"2012-06-15","MAPI"
690,715,690,690,6630000,"2012-06-18","MAPI"
700,710,695,700,10945000,"2012-06-19","MAPI"
700,710,690,700,19110000,"2012-06-20","MAPI"
695,700,690,695,17335000,"2012-06-21","MAPI"
690,695,670,690,7025000,"2012-06-22","MAPI"
690,705,685,690,8275000,"2012-06-25","MAPI"
690,700,690,695,8955000,"2012-06-26","MAPI"
695,705,690,695,40115000,"2012-06-27","MAPI"
695,700,675,675,11465000,"2012-06-28","MAPI"
675,715,680,715,40550000,"2012-06-29","MAPI"
710,730,705,710,24975000,"2012-07-02","MAPI"
710,720,710,710,8800000,"2012-07-03","MAPI"
695,715,695,695,11005000,"2012-07-04","MAPI"
690,700,685,690,38445000,"2012-07-05","MAPI"
700,705,690,700,10340000,"2012-07-06","MAPI"
690,700,685,690,7645000,"2012-07-09","MAPI"
695,700,690,695,15460000,"2012-07-10","MAPI"
715,715,695,715,25035000,"2012-07-11","MAPI"
740,740,710,740,49965000,"2012-07-12","MAPI"
775,780,735,775,37100000,"2012-07-13","MAPI"
765,790,740,765,52530000,"2012-07-16","MAPI"
760,765,755,760,6875000,"2012-07-17","MAPI"
765,765,750,765,6875000,"2012-07-18","MAPI"
745,765,745,745,11395000,"2012-07-19","MAPI"
750,760,745,750,25635000,"2012-07-20","MAPI"
735,755,735,735,18080000,"2012-07-23","MAPI"
730,750,725,730,12720000,"2012-07-24","MAPI"
735,740,730,735,7630000,"2012-07-25","MAPI"
740,750,740,740,12415000,"2012-07-26","MAPI"
745,760,740,745,22805000,"2012-07-27","MAPI"
725,755,720,725,37630000,"2012-07-30","MAPI"
720,730,710,720,39985000,"2012-07-31","MAPI"
725,730,720,725,21635000,"2012-08-01","MAPI"
725,730,720,725,13870000,"2012-08-02","MAPI"
720,725,710,720,27680000,"2012-08-03","MAPI"
740,740,725,740,25625000,"2012-08-06","MAPI"
730,745,725,730,23270000,"2012-08-07","MAPI"
730,740,725,730,28370000,"2012-08-08","MAPI"
725,740,725,725,19295000,"2012-08-09","MAPI"
725,725,715,725,8910000,"2012-08-10","MAPI"
710,725,700,710,23805000,"2012-08-13","MAPI"
715,715,705,715,5950000,"2012-08-14","MAPI"
720,720,710,720,7400000,"2012-08-15","MAPI"
705,730,700,705,38635000,"2012-08-16","MAPI"
700,720,690,700,41015000,"2012-08-23","MAPI"
680,695,680,680,48025000,"2012-08-24","MAPI"
700,700,675,700,21895000,"2012-08-27","MAPI"
670,705,670,670,80020000,"2012-08-28","MAPI"
660,680,650,660,31455000,"2012-08-29","MAPI"
640,660,635,640,43655000,"2012-08-30","MAPI"
660,670,630,660,48585000,"2012-08-31","MAPI"
685,690,660,685,32550000,"2012-09-03","MAPI"
690,695,680,690,17830000,"2012-09-04","MAPI"
685,685,670,685,18060000,"2012-09-05","MAPI"
680,690,675,680,7550000,"2012-09-06","MAPI"
705,710,690,705,44985000,"2012-09-07","MAPI"
705,710,700,705,14315000,"2012-09-10","MAPI"
700,700,690,700,27500000,"2012-09-11","MAPI"
700,710,695,700,24200000,"2012-09-12","MAPI"
710,710,700,710,17485000,"2012-09-13","MAPI"
710,720,705,710,20095000,"2012-09-14","MAPI"
685,730,675,685,63635000,"2012-09-17","MAPI"
660,685,655,660,93905000,"2012-09-18","MAPI"
645,660,640,645,191710000,"2012-09-19","MAPI"
630,650,620,630,139955000,"2012-09-20","MAPI"
660,660,630,660,110065000,"2012-09-21","MAPI"
645,665,645,645,72315000,"2012-09-24","MAPI"
640,650,630,640,89815000,"2012-09-25","MAPI"
630,640,625,630,35610000,"2012-09-26","MAPI"
635,640,625,635,61815000,"2012-09-27","MAPI"
640,645,630,640,107300000,"2012-09-28","MAPI"
650,650,630,650,37405000,"2012-10-01","MAPI"
650,655,635,650,80255000,"2012-10-02","MAPI"
645,650,640,645,30090000,"2012-10-03","MAPI"
660,665,640,660,105405000,"2012-10-04","MAPI"
665,670,655,665,38545000,"2012-10-05","MAPI"
650,665,640,650,44200000,"2012-10-08","MAPI"
645,650,640,645,13330000,"2012-10-09","MAPI"
650,650,640,650,15695000,"2012-10-10","MAPI"
645,650,640,645,9260000,"2012-10-11","MAPI"
665,665,645,665,48780000,"2012-10-12","MAPI"
685,685,660,685,66105000,"2012-10-15","MAPI"
685,695,680,685,38165000,"2012-10-16","MAPI"
685,695,680,685,28155000,"2012-10-17","MAPI"
685,685,675,685,47680000,"2012-10-18","MAPI"
670,685,670,670,15770000,"2012-10-19","MAPI"
665,670,660,665,41865000,"2012-10-22","MAPI"
660,670,655,660,25770000,"2012-10-23","MAPI"
670,670,655,670,12365000,"2012-10-24","MAPI"
660,670,660,660,24500000,"2012-10-25","MAPI"
660,670,660,660,4480000,"2012-10-29","MAPI"
660,665,650,660,22390000,"2012-10-30","MAPI"
655,660,650,655,12185000,"2012-10-31","MAPI"
640,655,640,640,37565000,"2012-11-01","MAPI"
625,645,620,625,98255000,"2012-11-02","MAPI"
605,635,605,605,68455000,"2012-11-05","MAPI"
615,620,605,615,73770000,"2012-11-06","MAPI"
635,635,610,635,110440000,"2012-11-07","MAPI"
650,660,620,650,82575000,"2012-11-08","MAPI"
650,650,640,650,14455000,"2012-11-09","MAPI"
660,660,645,660,33620000,"2012-11-12","MAPI"
645,670,645,645,13295000,"2012-11-13","MAPI"
655,660,650,655,34435000,"2012-11-14","MAPI"
660,665,655,660,33990000,"2012-11-19","MAPI"
680,680,655,680,75400000,"2012-11-20","MAPI"
680,690,675,680,29655000,"2012-11-21","MAPI"
680,695,675,680,15670000,"2012-11-22","MAPI"
685,690,680,685,31970000,"2012-11-23","MAPI"
705,705,685,705,45125000,"2012-11-26","MAPI"
700,710,700,700,37670000,"2012-11-27","MAPI"
685,710,680,685,11750000,"2012-11-28","MAPI"
700,705,690,700,24360000,"2012-11-29","MAPI"
710,710,690,710,19275000,"2012-11-30","MAPI"
715,715,695,715,36610000,"2012-12-03","MAPI"
720,720,705,720,36020000,"2012-12-04","MAPI"
725,730,700,725,23935000,"2012-12-05","MAPI"
710,730,705,710,17705000,"2012-12-06","MAPI"
700,720,700,700,17200000,"2012-12-07","MAPI"
685,710,675,685,26265000,"2012-12-10","MAPI"
670,700,670,670,41475000,"2012-12-11","MAPI"
635,680,630,635,71240000,"2012-12-12","MAPI"
620,645,620,620,69135000,"2012-12-13","MAPI"
635,650,625,635,51050000,"2012-12-14","MAPI"
645,655,640,645,45810000,"2012-12-17","MAPI"
640,650,640,640,39780000,"2012-12-18","MAPI"
650,655,645,650,35705000,"2012-12-19","MAPI"
650,660,640,650,25695000,"2012-12-20","MAPI"
640,650,640,640,18080000,"2012-12-21","MAPI"
675,680,630,675,30,"2012-12-26","MAPI"
670,680,660,670,33870000,"2012-12-27","MAPI"
665,675,660,665,40610000,"2012-12-28","MAPI"
655,675,645,655,39685000,"2013-01-02","MAPI"
645,665,640,645,80095000,"2013-01-03","MAPI"
655,655,645,655,36035000,"2013-01-04","MAPI"
650,655,640,650,28055000,"2013-01-07","MAPI"
655,655,645,655,40215000,"2013-01-08","MAPI"
645,655,645,645,42575000,"2013-01-09","MAPI"
645,650,640,645,25915000,"2013-01-10","MAPI"
635,645,630,635,18370000,"2013-01-11","MAPI"
640,650,630,640,53340000,"2013-01-14","MAPI"
630,650,630,630,18995000,"2013-01-15","MAPI"
635,645,625,635,67910000,"2013-01-16","MAPI"
635,640,630,635,44360000,"2013-01-17","MAPI"
640,645,635,640,19035000,"2013-01-18","MAPI"
645,650,640,645,27955000,"2013-01-21","MAPI"
645,645,645,645,0,"2013-01-22","MAPI"
640,645,630,640,27660000,"2013-01-23","MAPI"
645,645,640,645,28980000,"2013-01-25","MAPI"
640,645,630,640,5900000,"2013-01-28","MAPI"
655,660,640,655,47135000,"2013-01-29","MAPI"
640,660,635,640,65355000,"2013-01-30","MAPI"
640,640,630,640,31510000,"2013-01-31","MAPI"
640,650,640,640,34435000,"2013-02-01","MAPI"
655,660,635,655,67165000,"2013-02-04","MAPI"
650,655,640,650,58775000,"2013-02-05","MAPI"
650,655,645,650,38940000,"2013-02-06","MAPI"
650,655,645,650,33770000,"2013-02-07","MAPI"
650,655,645,650,4e+06,"2013-02-08","MAPI"
650,650,650,650,1330000,"2013-02-11","MAPI"
655,655,645,655,5535000,"2013-02-12","MAPI"
655,655,645,655,14215000,"2013-02-13","MAPI"
660,660,645,660,27260000,"2013-02-14","MAPI"
685,695,660,685,96825000,"2013-02-15","MAPI"
715,720,690,715,103470000,"2013-02-18","MAPI"
710,720,695,710,51035000,"2013-02-19","MAPI"
720,720,700,720,37575000,"2013-02-20","MAPI"
720,725,710,720,29080000,"2013-02-21","MAPI"
730,730,710,730,28900000,"2013-02-22","MAPI"
750,760,735,750,53090000,"2013-02-25","MAPI"
770,775,750,770,42955000,"2013-02-26","MAPI"
755,790,755,755,19170000,"2013-02-27","MAPI"
780,785,765,780,23370000,"2013-02-28","MAPI"
750,780,750,750,10875000,"2013-03-01","MAPI"
790,790,755,790,38850000,"2013-03-04","MAPI"
800,820,795,800,25375000,"2013-03-05","MAPI"
810,820,790,810,20420000,"2013-03-06","MAPI"
785,815,775,785,13425000,"2013-03-07","MAPI"
775,795,775,775,12305000,"2013-03-08","MAPI"
765,775,750,765,28545000,"2013-03-11","MAPI"
785,785,755,785,20390000,"2013-03-13","MAPI"
785,815,785,815,40,"2013-03-14","MAPI"
820,870,820,865,30,"2013-03-15","MAPI"
855,855,795,815,40,"2013-03-18","MAPI"
820,845,815,840,40,"2013-03-19","MAPI"
850,850,805,805,30,"2013-03-20","MAPI"
815,820,770,780,40,"2013-03-21","MAPI"
770,800,760,785,40,"2013-03-22","MAPI"
800,840,795,840,40,"2013-03-25","MAPI"
840,845,820,825,40,"2013-03-26","MAPI"
835,840,815,835,44855000,"2013-03-27","MAPI"
840,910,835,910,30,"2013-03-28","MAPI"
910,910,865,875,40,"2013-04-01","MAPI"
880,880,835,845,40,"2013-04-02","MAPI"
850,875,845,865,30,"2013-04-03","MAPI"
850,855,810,825,40,"2013-04-04","MAPI"
815,845,790,845,40,"2013-04-05","MAPI"
825,840,810,815,40,"2013-04-08","MAPI"
815,825,790,790,40,"2013-04-09","MAPI"
810,820,795,815,40,"2013-04-10","MAPI"
820,820,805,810,40,"2013-04-11","MAPI"
815,815,795,800,40,"2013-04-12","MAPI"
795,830,795,825,40,"2013-04-15","MAPI"
815,830,805,825,40,"2013-04-16","MAPI"
830,880,825,880,30,"2013-04-17","MAPI"
870,870,850,865,40,"2013-04-18","MAPI"
855,860,840,840,40,"2013-04-19","MAPI"
855,870,850,855,37990000,"2013-04-22","MAPI"
855,855,855,855,0,"2013-04-23","MAPI"
855,860,840,845,40,"2013-04-24","MAPI"
850,850,825,825,40,"2013-04-25","MAPI"
830,830,810,815,40,"2013-04-26","MAPI"
815,825,805,805,40,"2013-04-29","MAPI"
825,835,820,825,73325000,"2013-04-30","MAPI"
830,835,815,830,26760000,"2013-05-01","MAPI"
830,835,800,805,40,"2013-05-02","MAPI"
805,815,800,815,40,"2013-05-03","MAPI"
815,815,800,810,40,"2013-05-06","MAPI"
810,830,805,820,40,"2013-05-07","MAPI"
830,830,815,820,40,"2013-05-08","MAPI"
830,835,820,830,28200000,"2013-05-10","MAPI"
835,865,830,855,40,"2013-05-13","MAPI"
855,905,855,895,40,"2013-05-14","MAPI"
895,895,885,895,23850000,"2013-05-15","MAPI"
895,895,870,870,40,"2013-05-16","MAPI"
875,900,875,900,40,"2013-05-17","MAPI"
905,960,890,930,40,"2013-05-20","MAPI"
935,945,925,930,40,"2013-05-21","MAPI"
930,960,915,955,40,"2013-05-22","MAPI"
955,955,905,910,40,"2013-05-23","MAPI"
915,935,915,930,40,"2013-05-24","MAPI"
920,920,880,890,40,"2013-05-27","MAPI"
910,910,875,900,40,"2013-05-28","MAPI"
910,930,900,925,40,"2013-05-29","MAPI"
925,925,880,900,40,"2013-05-30","MAPI"
900,905,890,890,40,"2013-05-31","MAPI"
880,880,835,845,40,"2013-06-03","MAPI"
845,850,825,825,40,"2013-06-04","MAPI"
835,860,830,845,40,"2013-06-05","MAPI"
840,840,815,820,40,"2013-06-07","MAPI"
825,835,735,780,30,"2013-06-10","MAPI"
750,785,745,745,40,"2013-06-11","MAPI"
735,775,705,770,40,"2013-06-12","MAPI"
750,760,725,725,40,"2013-06-13","MAPI"
730,785,730,770,30,"2013-06-14","MAPI"
790,810,775,810,40,"2013-06-17","MAPI"
810,845,810,840,40,"2013-06-18","MAPI"
840,850,810,830,40,"2013-06-19","MAPI"
820,820,780,785,40,"2013-06-20","MAPI"
760,790,745,765,40,"2013-06-21","MAPI"
760,775,725,730,40,"2013-06-24","MAPI"
740,745,720,730,40,"2013-06-25","MAPI"
730,745,725,735,40,"2013-06-26","MAPI"
745,765,745,755,40,"2013-06-27","MAPI"
760,795,700,700,30,"2013-06-28","MAPI"
730,770,730,760,40,"2013-07-01","MAPI"
770,775,730,740,52970000,"2013-07-02","MAPI"
740,745,690,705,81865000,"2013-07-03","MAPI"
710,720,690,700,42100000,"2013-07-04","MAPI"
710,715,695,710,30275000,"2013-07-05","MAPI"
710,710,680,680,16905000,"2013-07-08","MAPI"
685,695,635,680,48820000,"2013-07-09","MAPI"
680,695,675,680,27705000,"2013-07-10","MAPI"
695,710,695,705,132515000,"2013-07-11","MAPI"
700,730,695,700,81085000,"2013-07-12","MAPI"
710,710,690,700,14625000,"2013-07-15","MAPI"
710,710,690,690,77810000,"2013-07-16","MAPI"
695,705,695,700,11850000,"2013-07-17","MAPI"
705,705,695,700,84080000,"2013-07-18","MAPI"
700,705,690,690,30140000,"2013-07-19","MAPI"
700,700,675,675,34075000,"2013-07-22","MAPI"
680,700,680,690,38190000,"2013-07-23","MAPI"
700,700,685,685,33665000,"2013-07-24","MAPI"
700,700,635,650,160695000,"2013-07-25","MAPI"
640,640,585,590,343335000,"2013-07-26","MAPI"
580,595,560,580,154495000,"2013-07-29","MAPI"
575,590,570,575,55015000,"2013-07-30","MAPI"
580,595,560,580,62975000,"2013-07-31","MAPI"
580,585,550,550,191035000,"2013-08-01","MAPI"
570,575,545,570,66815000,"2013-08-02","MAPI"
590,590,570,580,53790000,"2013-08-12","MAPI"
590,615,585,605,96030000,"2013-08-13","MAPI"
615,615,600,600,30660000,"2013-08-14","MAPI"
610,610,595,600,16530000,"2013-08-15","MAPI"
600,600,580,585,21355000,"2013-08-16","MAPI"
585,595,570,585,206370000,"2013-08-19","MAPI"
580,580,520,550,101745000,"2013-08-20","MAPI"
550,555,525,530,39165000,"2013-08-21","MAPI"
520,520,455,477.5,202285000,"2013-08-22","MAPI"
482.5,485,452.5,462.5,193010000,"2013-08-23","MAPI"
462.5,477.5,455,460,80435000,"2013-08-26","MAPI"
460,460,405,435,102895000,"2013-08-27","MAPI"
425,460,412.5,450,75060000,"2013-08-28","MAPI"
455,472.5,447.5,470,108290000,"2013-08-29","MAPI"
472.5,480,467.5,475,73545000,"2013-08-30","MAPI"
480,480,467.5,480,55230000,"2013-09-02","MAPI"
487.5,515,482.5,500,52545000,"2013-09-03","MAPI"
500,505,495,505,33445000,"2013-09-04","MAPI"
500,505,462.5,480,54330000,"2013-09-05","MAPI"
480,490,475,482.5,31885000,"2013-09-06","MAPI"
495,515,495,505,62115000,"2013-09-09","MAPI"
515,530,510,525,81545000,"2013-09-10","MAPI"
540,550,530,540,48435000,"2013-09-11","MAPI"
540,550,530,540,19225000,"2013-09-12","MAPI"
540,545,520,525,26205000,"2013-09-13","MAPI"
535,565,535,565,32790000,"2013-09-16","MAPI"
575,595,565,585,44905000,"2013-09-17","MAPI"
585,590,575,580,16235000,"2013-09-18","MAPI"
600,645,600,645,108205000,"2013-09-19","MAPI"
645,645,620,640,26505000,"2013-09-20","MAPI"
635,640,620,635,17885000,"2013-09-23","MAPI"
630,645,610,635,47215000,"2013-09-24","MAPI"
620,640,610,640,34055000,"2013-09-25","MAPI"
640,650,625,630,71240000,"2013-09-26","MAPI"
615,635,610,620,11725000,"2013-09-27","MAPI"
620,625,615,620,41995000,"2013-09-30","MAPI"
610,620,605,610,13015000,"2013-10-01","MAPI"
620,625,610,625,14825000,"2013-10-02","MAPI"
620,630,610,625,20185000,"2013-10-03","MAPI"
625,625,610,620,22325000,"2013-10-04","MAPI"
620,620,605,615,14870000,"2013-10-07","MAPI"
615,625,615,620,17710000,"2013-10-08","MAPI"
620,630,605,610,39855000,"2013-10-09","MAPI"
610,615,605,610,8505000,"2013-10-10","MAPI"
610,620,610,620,28850000,"2013-10-11","MAPI"
630,630,615,620,19550000,"2013-10-16","MAPI"
620,630,610,620,26885000,"2013-10-17","MAPI"
615,615,610,615,3805000,"2013-10-18","MAPI"
615,625,615,620,17385000,"2013-10-21","MAPI"
620,620,605,610,35110000,"2013-10-22","MAPI"
610,615,605,610,54850000,"2013-10-23","MAPI"
615,615,580,600,39685000,"2013-10-24","MAPI"
605,610,595,610,7010000,"2013-10-25","MAPI"
620,620,595,600,14605000,"2013-10-28","MAPI"
595,595,585,590,2645000,"2013-10-29","MAPI"
585,590,560,565,17530000,"2013-10-30","MAPI"
575,575,530,540,45560000,"2013-10-31","MAPI"
540,560,515,550,63585000,"2013-11-01","MAPI"
550,550,520,535,11170000,"2013-11-04","MAPI"
535,540,525,530,5560000,"2013-11-06","MAPI"
535,535,515,515,18170000,"2013-11-07","MAPI"
510,510,492.5,492.5,48235000,"2013-11-08","MAPI"
492.5,492.5,475,477.5,30175000,"2013-11-11","MAPI"
475,500,472.5,495,56935000,"2013-11-12","MAPI"
497.5,500,482.5,490,21900000,"2013-11-13","MAPI"
495,497.5,485,495,35790000,"2013-11-14","MAPI"
492.5,515,492.5,497.5,13335000,"2013-11-15","MAPI"
505,510,500,500,21025000,"2013-11-18","MAPI"
505,505,497.5,497.5,22235000,"2013-11-19","MAPI"
490,492.5,477.5,480,49360000,"2013-11-20","MAPI"
480,480,472.5,477.5,32115000,"2013-11-21","MAPI"
480,485,480,482.5,16985000,"2013-11-22","MAPI"
485,487.5,482.5,487.5,2430000,"2013-11-25","MAPI"
490,492.5,485,485,11505000,"2013-11-26","MAPI"
485,487.5,482.5,485,9955000,"2013-11-27","MAPI"
490,490,485,485,6670000,"2013-11-28","MAPI"
485,492.5,485,487.5,4450000,"2013-11-29","MAPI"
487.5,530,487.5,525,24660000,"2013-12-02","MAPI"
530,550,525,540,45090000,"2013-12-03","MAPI"
530,545,530,545,10285000,"2013-12-04","MAPI"
545,545,530,535,19885000,"2013-12-05","MAPI"
535,545,530,535,19320000,"2013-12-06","MAPI"
540,545,515,545,24370000,"2013-12-09","MAPI"
545,565,545,555,32940000,"2013-12-10","MAPI"
565,565,555,560,8850000,"2013-12-11","MAPI"
555,560,550,555,10010000,"2013-12-12","MAPI"
550,565,545,560,50575000,"2013-12-13","MAPI"
565,565,555,560,2100000,"2013-12-16","MAPI"
560,600,555,600,30065000,"2013-12-17","MAPI"
600,605,585,585,29770000,"2013-12-18","MAPI"
590,595,565,565,12840000,"2013-12-19","MAPI"
570,570,550,570,5395000,"2013-12-20","MAPI"
560,570,545,555,1865000,"2013-12-23","MAPI"
555,570,550,565,13985000,"2013-12-24","MAPI"
482.5,565,482.5,550,5550000,"2013-12-27","MAPI"
560,565,535,550,8670000,"2013-12-30","MAPI"
560,560,545,550,2645000,"2014-01-02","MAPI"
550,555,530,550,5635000,"2014-01-03","MAPI"
545,545,530,535,2769000,"2014-01-06","MAPI"
535,535,505,505,3820000,"2014-01-07","MAPI"
505,505,499,500,8639000,"2014-01-08","MAPI"
497.5,510,497.5,500,23524000,"2014-01-09","MAPI"
500,555,500,555,24549000,"2014-01-10","MAPI"
570,630,570,627.5,41003000,"2014-01-13","MAPI"
630,640,585,600,16932000,"2014-01-15","MAPI"
600,610,582.5,592.5,13985000,"2014-01-16","MAPI"
582.5,592.5,582.5,587.5,2402000,"2014-01-17","MAPI"
580,590,580,580,5402000,"2014-01-20","MAPI"
590,595,580,590,3385000,"2014-01-21","MAPI"
585,587.5,570,570,13254000,"2014-01-22","MAPI"
570,577.5,545,547.5,16198000,"2014-01-23","MAPI"
570,577.5,532.5,570,50160000,"2014-01-24","MAPI"
565,565,550,552.5,10663000,"2014-01-27","MAPI"
552.5,565,547.5,552.5,7389000,"2014-01-28","MAPI"
560,562.5,545,552.5,6457000,"2014-01-29","MAPI"
552.5,552.5,540,545,7150000,"2014-01-30","MAPI"
542.5,560,542.5,557.5,5734000,"2014-02-03","MAPI"
565,572.5,540,565,8001000,"2014-02-04","MAPI"
570,610,570,600,22695000,"2014-02-05","MAPI"
597.5,605,580,597.5,10849000,"2014-02-06","MAPI"
600,607.5,595,602.5,19953000,"2014-02-07","MAPI"
605,630,597.5,597.5,14896000,"2014-02-10","MAPI"
600,602.5,585,597.5,7078000,"2014-02-11","MAPI"
602.5,602.5,597.5,597.5,3890000,"2014-02-12","MAPI"
590,600,587.5,597.5,783000,"2014-02-13","MAPI"
600,605,592.5,600,4487000,"2014-02-14","MAPI"
600,650,595,650,50146000,"2014-02-17","MAPI"
655,667.5,625,662.5,37839000,"2014-02-18","MAPI"
662.5,680,660,680,33140000,"2014-02-19","MAPI"
680,687.5,652.5,687.5,16910000,"2014-02-20","MAPI"
690,705,685,700,34247000,"2014-02-21","MAPI"
700,700,680,682.5,17337000,"2014-02-24","MAPI"
685,697.5,680,682.5,12788000,"2014-02-25","MAPI"
680,695,675,680,10078000,"2014-02-26","MAPI"
685,685,680,685,5449000,"2014-02-27","MAPI"
687.5,697.5,660,690,21167000,"2014-02-28","MAPI"
690,695,670,675,36275000,"2014-03-03","MAPI"
675,675,662.5,670,5436000,"2014-03-04","MAPI"
680,680,670,675,3463000,"2014-03-05","MAPI"
675,680,660,665,17617000,"2014-03-06","MAPI"
660,672.5,657.5,660,8199000,"2014-03-07","MAPI"
665,670,647.5,670,6573000,"2014-03-10","MAPI"
670,700,670,690,23374000,"2014-03-11","MAPI"
687.5,700,685,697.5,19977000,"2014-03-12","MAPI"
697.5,697.5,680,692.5,7361000,"2014-03-13","MAPI"
680,702.5,675,697.5,23502000,"2014-03-14","MAPI"
700,710,692.5,695,34134000,"2014-03-17","MAPI"
695,697.5,655,670,42496000,"2014-03-18","MAPI"
672.5,682.5,670,672.5,22955000,"2014-03-19","MAPI"
672.5,677.5,652.5,652.5,5291000,"2014-03-20","MAPI"
657.5,660,627.5,642.5,8792000,"2014-03-21","MAPI"
640,650,630,642.5,18427000,"2014-03-24","MAPI"
642.5,655,637.5,652.5,13877000,"2014-03-25","MAPI"
660,667.5,660,662.5,5215000,"2014-03-26","MAPI"
660,670,650,657.5,1979000,"2014-03-27","MAPI"
657.5,657.5,605,625,58843000,"2014-03-28","MAPI"
625,657.5,622.5,640,41756000,"2014-04-01","MAPI"
650,655,635,635,13321000,"2014-04-02","MAPI"
635,635,630,632.5,25532000,"2014-04-03","MAPI"
632.5,635,625,632.5,25691000,"2014-04-04","MAPI"
635,642.5,632.5,640,30113000,"2014-04-07","MAPI"
642.5,650,622.5,622.5,49221000,"2014-04-08","MAPI"
622.5,622.5,622.5,622.5,0,"2014-04-09","MAPI"
617.5,622.5,590,595,42407000,"2014-04-10","MAPI"
595,605,595,600,34543000,"2014-04-11","MAPI"
600,602.5,595,595,59564000,"2014-04-14","MAPI"
600,635,595,632.5,43170000,"2014-04-15","MAPI"
640,650,627.5,635,13251000,"2014-04-16","MAPI"
635,635,615,620,12654000,"2014-04-17","MAPI"
625,630,622.5,625,6122000,"2014-04-21","MAPI"
625,650,625,642.5,39471000,"2014-04-22","MAPI"
650,657.5,645,650,23578000,"2014-04-23","MAPI"
647.5,652.5,630,630,12120000,"2014-04-24","MAPI"
642.5,650,632.5,637.5,5263000,"2014-04-25","MAPI"
640,640,607.5,607.5,32625000,"2014-04-28","MAPI"
610,617.5,610,610,7587000,"2014-04-29","MAPI"
620,637.5,617.5,637.5,9344000,"2014-04-30","MAPI"
637.5,640,612.5,612.5,29661000,"2014-05-02","MAPI"
612.5,620,595,597.5,30239000,"2014-05-05","MAPI"
600,607.5,590,592.5,16686000,"2014-05-06","MAPI"
590,592.5,570,570,43047000,"2014-05-07","MAPI"
575,585,570,575,19975000,"2014-05-08","MAPI"
577.5,590,577.5,580,18898000,"2014-05-09","MAPI"
585,590,577.5,587.5,12472000,"2014-05-12","MAPI"
590,595,572.5,572.5,16969000,"2014-05-13","MAPI"
575,575,535,537.5,142345000,"2014-05-14","MAPI"
542.5,555,540,547.5,55299000,"2014-05-16","MAPI"
535,555,532.5,535,38700000,"2014-05-19","MAPI"
535,547.5,510,535,43253000,"2014-05-20","MAPI"
530,550,525,530,18300000,"2014-05-21","MAPI"
537.5,545,530,537.5,29770000,"2014-05-22","MAPI"
510,540,500,510,51347000,"2014-05-23","MAPI"
505,512.5,497,505,61204000,"2014-05-26","MAPI"
520,522.5,502.5,520,44796000,"2014-05-28","MAPI"
517.5,530,515,517.5,24505000,"2014-05-30","MAPI"
505,520,505,505,28713000,"2014-06-02","MAPI"
507.5,517.5,505,507.5,49349000,"2014-06-03","MAPI"
510,517.5,505,510,22811000,"2014-06-04","MAPI"
537.5,537.5,510,532.5,76559000,"2014-06-05","MAPI"
540,547.5,535,540,51130000,"2014-06-06","MAPI"
535,545,530,535,24004000,"2014-06-09","MAPI"
537.5,542.5,535,537.5,23994000,"2014-06-10","MAPI"
537.5,545,535,537.5,14783000,"2014-06-11","MAPI"
540,542.5,530,540,28282000,"2014-06-12","MAPI"
540,542.5,530,540,18553000,"2014-06-13","MAPI"
530,537.5,517.5,530,36092000,"2014-06-16","MAPI"
527.5,535,520,527.5,7727000,"2014-06-17","MAPI"
515,527.5,512.5,515,19615000,"2014-06-18","MAPI"
497,515,497,497,47637000,"2014-06-19","MAPI"
495,502.5,493,495,20441000,"2014-06-20","MAPI"
485.5,500,484,485.5,29952000,"2014-06-23","MAPI"
486,490.5,485.5,486,36060000,"2014-06-24","MAPI"
472.5,486,470.5,472.5,40839000,"2014-06-25","MAPI"
472,477.5,470.5,472,25822000,"2014-06-26","MAPI"
465.5,475,465.5,465.5,16907000,"2014-06-27","MAPI"
478,480,466.5,478,24075000,"2014-06-30","MAPI"
485,491,478.5,485,26959000,"2014-07-01","MAPI"
491.5,496,488,491.5,29488000,"2014-07-02","MAPI"
491.5,494,489,491.5,12124000,"2014-07-03","MAPI"
490.5,494.5,487,490.5,6139000,"2014-07-04","MAPI"
490,495,485,490,8667000,"2014-07-07","MAPI"
495,500,488.5,495,17732000,"2014-07-08","MAPI"
495,495,495,495,0,"2014-07-09","MAPI"
547.5,547.5,500,547.5,150855000,"2014-07-10","MAPI"
527.5,547.5,520,527.5,29144000,"2014-07-11","MAPI"
512.5,525,512.5,512.5,33811000,"2014-07-14","MAPI"
507.5,525,502.5,507.5,34007000,"2014-07-15","MAPI"
517.5,522.5,505,517.5,12471000,"2014-07-16","MAPI"
505,525,505,505,23133000,"2014-07-17","MAPI"
510,515,502.5,510,16317000,"2014-07-18","MAPI"
535,535,512.5,535,26796000,"2014-07-21","MAPI"
517.5,545,507.5,517.5,21467000,"2014-07-22","MAPI"
517.5,530,517.5,517.5,14004000,"2014-07-23","MAPI"
522.5,525,517.5,522.5,6397000,"2014-07-24","MAPI"
520,527.5,517.5,520,10239000,"2014-07-25","MAPI"
512.5,520,497,512.5,10001000,"2014-08-04","MAPI"
517.5,520,505,517.5,21730000,"2014-08-05","MAPI"
515,520,510,515,5034000,"2014-08-06","MAPI"
520,527.5,507.5,520,13575000,"2014-08-07","MAPI"
510,520,507.5,510,20205000,"2014-08-08","MAPI"
512.5,527.5,510,512.5,4791000,"2014-08-11","MAPI"
510,517.5,510,510,13773000,"2014-08-12","MAPI"
527.5,527.5,512.5,527.5,26459000,"2014-08-13","MAPI"
537.5,540,527.5,537.5,32386000,"2014-08-14","MAPI"
560,567.5,500,560,89021000,"2014-08-15","MAPI"
562.5,575,550,562.5,48484000,"2014-08-18","MAPI"
552.5,570,550,552.5,34372000,"2014-08-19","MAPI"
585,595,557.5,585,87889000,"2014-08-20","MAPI"
610,612.5,582.5,610,44907000,"2014-08-21","MAPI"
597.5,610,590,597.5,3969000,"2014-08-22","MAPI"
607.5,610,580,607.5,40186000,"2014-08-25","MAPI"
602.5,610,590,602.5,24798000,"2014-08-26","MAPI"
597.5,602.5,580,597.5,41952000,"2014-08-27","MAPI"
605,610,597.5,605,20137000,"2014-08-28","MAPI"
602.5,605,585,602.5,11174000,"2014-08-29","MAPI"
597.5,600,592.5,597.5,1986000,"2014-09-01","MAPI"
605,610,585,605,18991000,"2014-09-02","MAPI"
597.5,605,597.5,597.5,3736000,"2014-09-03","MAPI"
600,600,587.5,600,18625000,"2014-09-04","MAPI"
590,605,587.5,590,10272000,"2014-09-05","MAPI"
595,602.5,580,595,15038000,"2014-09-08","MAPI"
585,600,580,585,13791000,"2014-09-09","MAPI"
570,585,552.5,570,20958000,"2014-09-10","MAPI"
587.5,595,570,587.5,23275000,"2014-09-11","MAPI"
590,595,575,590,15538000,"2014-09-12","MAPI"
585,590,577.5,585,3065000,"2014-09-15","MAPI"
585,587.5,577.5,585,3619000,"2014-09-16","MAPI"
600,605,580,600,26008000,"2014-09-17","MAPI"
595,600,585,595,11954000,"2014-09-18","MAPI"
580,597.5,580,580,3450000,"2014-09-19","MAPI"
582.5,590,580,582.5,1042000,"2014-09-22","MAPI"
577.5,590,577.5,577.5,5134000,"2014-09-23","MAPI"
572.5,580,570,572.5,4426000,"2014-09-24","MAPI"
550,580,550,550,50349000,"2014-09-25","MAPI"
540,550,540,540,5679000,"2014-09-26","MAPI"
550,550,520,550,7188000,"2014-09-29","MAPI"
550,550,535,550,37781000,"2014-09-30","MAPI"
537.5,550,535,537.5,5277000,"2014-10-01","MAPI"
537.5,537.5,515,537.5,15281000,"2014-10-02","MAPI"
507.5,535,502.5,507.5,20916000,"2014-10-03","MAPI"
502.5,507.5,500,502.5,10592000,"2014-10-06","MAPI"
502.5,507.5,499.5,502.5,8299000,"2014-10-07","MAPI"
498,500,492.5,498,2975000,"2014-10-08","MAPI"
527.5,530,502.5,527.5,9283000,"2014-10-09","MAPI"
520,535,512.5,520,5307000,"2014-10-10","MAPI"
507.5,515,500,507.5,7164000,"2014-10-13","MAPI"
507.5,512.5,505,507.5,2643000,"2014-10-14","MAPI"
515,520,502.5,515,3462000,"2014-10-15","MAPI"
515,515,502.5,515,7129000,"2014-10-16","MAPI"
557.5,562.5,512.5,557.5,24848000,"2014-10-17","MAPI"
555,570,550,555,10236000,"2014-10-20","MAPI"
560,562.5,545,560,8658000,"2014-10-21","MAPI"
567.5,572.5,557.5,567.5,8034000,"2014-10-22","MAPI"
557.5,567.5,557.5,557.5,3238000,"2014-10-23","MAPI"
567.5,567.5,552.5,567.5,4401000,"2014-10-24","MAPI"
562.5,577.5,557.5,562.5,1143000,"2014-10-27","MAPI"
552.5,572.5,550,552.5,9508000,"2014-10-28","MAPI"
552.5,557.5,552.5,552.5,1543000,"2014-10-29","MAPI"
535,552.5,530,535,20577000,"2014-10-30","MAPI"
530,537.5,527.5,530,15397000,"2014-10-31","MAPI"
517.5,535,512.5,517.5,47028000,"2014-11-03","MAPI"
510,520,510,510,5735000,"2014-11-04","MAPI"
510,515,507.5,510,3368000,"2014-11-05","MAPI"
515,525,510,515,12373000,"2014-11-06","MAPI"
499,517.5,499,499,14055000,"2014-11-07","MAPI"
498,507.5,496,498,18651000,"2014-11-10","MAPI"
510,515,502.5,510,58897000,"2014-11-11","MAPI"
520,522.5,510,520,40413000,"2014-11-12","MAPI"
525,532.5,522.5,525,25727000,"2014-11-13","MAPI"
550,550,525,550,34628000,"2014-11-14","MAPI"
550,550,532.5,542.5,1947000,"2014-11-17","MAPI"
562.5,562.5,537.5,562.5,8727000,"2014-11-18","MAPI"
557.5,570,552.5,557.5,1428000,"2014-11-19","MAPI"
552.5,560,542.5,552.5,1944000,"2014-11-20","MAPI"
545,552.5,530,545,25892000,"2014-11-21","MAPI"
537.5,560,530,537.5,3292000,"2014-11-24","MAPI"
535,547.5,532.5,535,1777000,"2014-11-25","MAPI"
550,552.5,527.5,550,6715000,"2014-11-26","MAPI"
552.5,560,550,552.5,6155000,"2014-11-27","MAPI"
560,560,552.5,560,2823000,"2014-11-28","MAPI"
560,565,552.5,557.5,7913000,"2014-12-01","MAPI"
557.5,565,552.5,565,4437000,"2014-12-02","MAPI"
570,577.5,550,572.5,8665000,"2014-12-03","MAPI"
572.5,572.5,555,560,5334000,"2014-12-04","MAPI"
562.5,565,560,560,3070000,"2014-12-05","MAPI"
565,565,540,542.5,2427000,"2014-12-08","MAPI"
542.5,552.5,537.5,550,4917000,"2014-12-09","MAPI"
550,550,545,547.5,924000,"2014-12-10","MAPI"
542.5,545,540,540,2697000,"2014-12-11","MAPI"
540,545,532.5,532.5,3485000,"2014-12-12","MAPI"
515,532.5,515,517.5,4113000,"2014-12-15","MAPI"
517.5,517.5,505,507.5,8667000,"2014-12-16","MAPI"
515,520,505,510,10719000,"2014-12-17","MAPI"
520,525,505,505,6845000,"2014-12-18","MAPI"
510,515,499,499.5,22138000,"2014-12-19","MAPI"
500,505,498,498.5,15293000,"2014-12-22","MAPI"
500,500,499,500,16064000,"2014-12-23","MAPI"
500,505,498.5,499,52249000,"2014-12-24","MAPI"
500,502.5,499.5,500,32872000,"2014-12-29","MAPI"
500,507.5,499,507.5,16806000,"2014-12-30","MAPI"
505,510,502.5,502.5,5734000,"2015-01-02","MAPI"
505,507.5,490,493.5,25885000,"2015-01-05","MAPI"
492,500,487.5,498.5,17344000,"2015-01-06","MAPI"
498.5,515,498.5,512.5,114932000,"2015-01-07","MAPI"
517.5,537.5,515,532.5,82001000,"2015-01-08","MAPI"
540,545,532.5,540,18378000,"2015-01-09","MAPI"
540,545,537.5,540,12392000,"2015-01-12","MAPI"
537.5,542.5,537.5,540,9602000,"2015-01-13","MAPI"
540,550,540,545,15507000,"2015-01-14","MAPI"
545,545,530,545,4714000,"2015-01-15","MAPI"
545,557.5,540,557.5,8266000,"2015-01-16","MAPI"
557.5,572.5,557.5,570,21914000,"2015-01-19","MAPI"
570,570,540,560,9005000,"2015-01-20","MAPI"
560,560,545,550,5264000,"2015-01-21","MAPI"
550,575,547.5,575,16545000,"2015-01-22","MAPI"
577.5,622.5,577.5,610,33382000,"2015-01-23","MAPI"
610,612.5,580,587.5,17081000,"2015-01-26","MAPI"
587.5,605,585,600,10467000,"2015-01-27","MAPI"
595,597.5,590,597.5,5e+05,"2015-01-28","MAPI"
595,595,585,585,4023000,"2015-01-29","MAPI"
587.5,602.5,587.5,587.5,6919000,"2015-01-30","MAPI"
587.5,590,575,577.5,1394000,"2015-02-02","MAPI"
582.5,590,575,587.5,6091000,"2015-02-03","MAPI"
592.5,595,582.5,587.5,5053000,"2015-02-04","MAPI"
590,592.5,580,585,518000,"2015-02-05","MAPI"
585,590,577.5,582.5,805000,"2015-02-06","MAPI"
580,595,572.5,595,4935000,"2015-02-09","MAPI"
595,595,577.5,580,2737000,"2015-02-10","MAPI"
580,582.5,565,570,14700000,"2015-02-11","MAPI"
570,575,562.5,562.5,47202000,"2015-02-12","MAPI"
562.5,565,532.5,537.5,24975000,"2015-02-13","MAPI"
537.5,545,530,535,8650000,"2015-02-16","MAPI"
537.5,542.5,517.5,520,11360000,"2015-02-17","MAPI"
525,540,520,535,8908000,"2015-02-18","MAPI"
537.5,560,525,530,16655000,"2015-02-20","MAPI"
535,545,532.5,540,8070000,"2015-02-23","MAPI"
540,545,535,540,7241000,"2015-02-24","MAPI"
540,547.5,540,545,8351000,"2015-02-25","MAPI"
547.5,550,542.5,547.5,5542000,"2015-02-26","MAPI"
545,550,540,547.5,4469000,"2015-02-27","MAPI"
547.5,550,537.5,542.5,8494000,"2015-03-02","MAPI"
542.5,570,535,547.5,36916000,"2015-03-03","MAPI"
550,560,545,545,12190000,"2015-03-04","MAPI"
535,550,535,535,2736000,"2015-03-05","MAPI"
535,545,532.5,535,3040000,"2015-03-06","MAPI"
535,535,522.5,535,4041000,"2015-03-09","MAPI"
535,535,522.5,527.5,6305000,"2015-03-10","MAPI"
525,525,505,512.5,19495000,"2015-03-11","MAPI"
512.5,520,497.5,500,17891000,"2015-03-12","MAPI"
502.5,505,498,500,11029000,"2015-03-13","MAPI"
500,502.5,498,498.5,9109000,"2015-03-16","MAPI"
498.5,500,495.5,497,16388000,"2015-03-17","MAPI"
497,498,487,490,45776000,"2015-03-18","MAPI"
500,502.5,493,493,33104000,"2015-03-19","MAPI"
493,493,480,484.5,18288000,"2015-03-20","MAPI"
487.5,489.5,481,481.5,3471000,"2015-03-23","MAPI"
482.5,483,480,480,6733000,"2015-03-24","MAPI"
480.5,481,460,470,15058000,"2015-03-25","MAPI"
469,470,456,461,18434000,"2015-03-26","MAPI"
465,465,457.5,461,14157000,"2015-03-27","MAPI"
460.5,461,448,448.5,23577000,"2015-03-30","MAPI"
449,547.5,438,525,165056000,"2015-03-31","MAPI"
525,605,525,590,257387000,"2015-04-01","MAPI"
592.5,607.5,590,600,104804000,"2015-04-02","MAPI"
600,605,597.5,600,45431000,"2015-04-06","MAPI"
600,602.5,590,600,27506000,"2015-04-07","MAPI"
600,602.5,555,572.5,18941000,"2015-04-08","MAPI"
572.5,595,570,590,18808000,"2015-04-09","MAPI"
592.5,597.5,580,580,7224000,"2015-04-10","MAPI"
577.5,585,557.5,577.5,3968000,"2015-04-13","MAPI"
567.5,570,555,570,33120000,"2015-04-14","MAPI"
565,565,545,550,39233000,"2015-04-15","MAPI"
542.5,562.5,542.5,557.5,34445000,"2015-04-16","MAPI"
550,560,550,557.5,38397000,"2015-04-17","MAPI"
562.5,562.5,547.5,555,1675000,"2015-04-20","MAPI"
557.5,580,557.5,577.5,35602000,"2015-04-21","MAPI"
580,590,572.5,572.5,3885000,"2015-04-22","MAPI"
572.5,575,542.5,555,10987000,"2015-04-23","MAPI"
560,562.5,552.5,560,14972000,"2015-04-24","MAPI"
560,560,542.5,550,25639000,"2015-04-27","MAPI"
540,562.5,520,545,27153000,"2015-04-28","MAPI"
545,557.5,520,550,10979000,"2015-04-29","MAPI"
550,562.5,545,557.5,8893000,"2015-04-30","MAPI"
557.5,567.5,537.5,550,8952000,"2015-05-04","MAPI"
550,560,537.5,537.5,3231000,"2015-05-05","MAPI"
542.5,542.5,535,540,9063000,"2015-05-06","MAPI"
535,540,535,537.5,4437000,"2015-05-07","MAPI"
537.5,540,527.5,530,4400000,"2015-05-08","MAPI"
530,540,525,525,3789000,"2015-05-11","MAPI"
530,540,522.5,530,2895000,"2015-05-12","MAPI"
530,540,527.5,535,4039000,"2015-05-13","MAPI"
535,540,532.5,537.5,2483000,"2015-05-15","MAPI"
537.5,537.5,527.5,535,1988000,"2015-05-18","MAPI"
530,540,530,537.5,4256000,"2015-05-19","MAPI"
540,575,535,562.5,8111000,"2015-05-20","MAPI"
565,570,552.5,557.5,6969000,"2015-05-21","MAPI"
560,560,550,555,589000,"2015-05-22","MAPI"
550,555,542.5,545,339000,"2015-05-25","MAPI"
542.5,597.5,540,580,15875000,"2015-05-26","MAPI"
577.5,580,557.5,560,6513000,"2015-05-27","MAPI"
565,590,565,580,15481000,"2015-05-28","MAPI"
580,580,570,580,4089000,"2015-05-29","MAPI"
580,582.5,572.5,575,7778000,"2015-06-01","MAPI"
567.5,585,555,555,27647000,"2015-06-03","MAPI"
565,572.5,565,570,2115000,"2015-06-04","MAPI"
572.5,590,570,570,6011000,"2015-06-05","MAPI"
567.5,577.5,562.5,570,2891000,"2015-06-08","MAPI"
570,570,550,555,3561000,"2015-06-09","MAPI"
557.5,570,545,550,2065000,"2015-06-10","MAPI"
555,567.5,547.5,557.5,11234000,"2015-06-11","MAPI"
562.5,590,562.5,570,13437000,"2015-06-12","MAPI"
570,570,545,560,1592000,"2015-06-15","MAPI"
550,562.5,545,555,2021000,"2015-06-16","MAPI"
560,600,557.5,580,7831000,"2015-06-17","MAPI"
585,585,570,577.5,7215000,"2015-06-18","MAPI"
577.5,580,567.5,575,3789000,"2015-06-19","MAPI"
575,577.5,565,565,2828000,"2015-06-22","MAPI"
572.5,575,562.5,562.5,2665000,"2015-06-23","MAPI"
570,575,547.5,550,2726000,"2015-06-24","MAPI"
547.5,567.5,547.5,560,1358000,"2015-06-25","MAPI"
560,565,552.5,560,717000,"2015-06-26","MAPI"
560,560,542.5,542.5,3367000,"2015-06-29","MAPI"
547.5,555,547.5,552.5,7099000,"2015-06-30","MAPI"
545,545,537.5,540,2264000,"2015-07-01","MAPI"
540,540,530,530,3299000,"2015-07-02","MAPI"
542.5,545,540,540,4979000,"2015-07-03","MAPI"
540,550,530,530,2797000,"2015-07-06","MAPI"
540,540,525,525,3043000,"2015-07-07","MAPI"
525,530,520,525,2225000,"2015-07-08","MAPI"
520,547.5,512.5,542.5,6945000,"2015-07-09","MAPI"
542.5,545,527.5,532.5,2892000,"2015-07-10","MAPI"
530,552.5,522.5,540,8712000,"2015-07-13","MAPI"
545,552.5,517.5,517.5,24365000,"2015-07-14","MAPI"
517.5,522.5,499,499,54175000,"2015-07-15","MAPI"
505,505,495,500,1521000,"2015-07-22","MAPI"
500,505,497.5,499.5,3719000,"2015-07-23","MAPI"
502.5,502.5,461.5,467.5,41894000,"2015-07-24","MAPI"
467.5,467.5,459.5,463,18996000,"2015-07-27","MAPI"
465,466,460,462.5,15850000,"2015-07-28","MAPI"
465,465,457,459,8164000,"2015-07-29","MAPI"
459.5,460.5,452.5,459.5,6152000,"2015-07-30","MAPI"
450,465,450,465,10486000,"2015-07-31","MAPI"
466,477.5,466,476,25939000,"2015-08-03","MAPI"
476,481,476,478,4390000,"2015-08-04","MAPI"
476,480,466.5,470,3388000,"2015-08-05","MAPI"
470.5,483,470,470,5437000,"2015-08-06","MAPI"
470,480,464.5,480,2308000,"2015-08-07","MAPI"
480,482,468,468,726000,"2015-08-10","MAPI"
468,468,444,458,8102000,"2015-08-11","MAPI"
456.5,460.5,450,450,3329000,"2015-08-12","MAPI"
453,459.5,445,459.5,2794000,"2015-08-13","MAPI"
459.5,465,454,460,5051000,"2015-08-14","MAPI"
470,470,435,437,6724000,"2015-08-18","MAPI"
437,437.5,419.5,429,2127000,"2015-08-19","MAPI"
430,438.5,425,427,2114000,"2015-08-20","MAPI"
420,420,399,410,4187000,"2015-08-21","MAPI"
390,390.5,371,390.5,2437000,"2015-08-24","MAPI"
390.5,400,362.5,380,4438000,"2015-08-25","MAPI"
387.5,387.5,360,387.5,2603000,"2015-08-26","MAPI"
392.5,400.5,377,394.5,8723000,"2015-08-27","MAPI"
394.5,404,394,400,13296000,"2015-08-28","MAPI"
401.5,402,375.5,400,6467000,"2015-08-31","MAPI"
390,390,379,379,1614000,"2015-09-01","MAPI"
379,379,367,370,18930000,"2015-09-02","MAPI"
370,372,356,360,3909000,"2015-09-03","MAPI"
360,360,342,347.5,5305000,"2015-09-04","MAPI"
347.5,347.5,326.5,327,2917000,"2015-09-07","MAPI"
325,325,312.5,325,23496000,"2015-09-08","MAPI"
325,337,296.5,325,60442000,"2015-09-09","MAPI"
325,329,318.5,326,11386000,"2015-09-10","MAPI"
330,330,320,320,6927000,"2015-09-11","MAPI"
320,320,309.5,310,11162000,"2015-09-14","MAPI"
310,316,300,305,9394000,"2015-09-15","MAPI"
305,310.5,302.5,305.5,1079000,"2015-09-16","MAPI"
305.5,310,305.5,306.5,5474000,"2015-09-17","MAPI"
308,314,304.5,305,56288000,"2015-09-18","MAPI"
305,309,300,300,43050000,"2015-09-21","MAPI"
305.5,307.5,301,301,3652000,"2015-09-22","MAPI"
300,301,285,288.5,3544000,"2015-09-23","MAPI"
288.5,288.5,277.5,280,5248000,"2015-09-25","MAPI"
277.5,280,271.5,275,15097000,"2015-09-28","MAPI"
265,290,265,290,1133000,"2015-09-29","MAPI"
290,305,290,300,5216000,"2015-09-30","MAPI"
300,313,294,300.5,6571000,"2015-10-01","MAPI"
300,300,288,296.5,2304000,"2015-10-02","MAPI"
296.5,309.5,291.5,302.5,38126000,"2015-10-05","MAPI"
307,317,298.5,305,32065000,"2015-10-06","MAPI"
305,323,305,312,31938000,"2015-10-07","MAPI"
312.5,332.5,312.5,315,143050000,"2015-10-08","MAPI"
320,337,318.5,319,225968000,"2015-10-09","MAPI"
325,330.5,309,312.5,128728000,"2015-10-12","MAPI"
312.5,312.5,299.5,300,52163000,"2015-10-13","MAPI"
295,315,295,310,48216000,"2015-10-15","MAPI"
311,318.5,306,317,16801000,"2015-10-16","MAPI"
318,323.5,318,321,12842000,"2015-10-19","MAPI"
322,360,316,357.5,29335000,"2015-10-20","MAPI"
360,362,357,358.5,31551000,"2015-10-21","MAPI"
358.5,359,349.5,350,22682000,"2015-10-22","MAPI"
351,359,351,352.5,3620000,"2015-10-23","MAPI"
355,359,355,358.5,2632000,"2015-10-26","MAPI"
355,358,352.5,357,2695000,"2015-10-27","MAPI"
355.5,356.5,351,356.5,7399000,"2015-10-28","MAPI"
357,357,341.5,343.5,17952000,"2015-10-29","MAPI"
343,352,324,345,6041000,"2015-10-30","MAPI"
344,344,335,336.5,7776000,"2015-11-02","MAPI"
336.5,352.5,336.5,350.5,9881000,"2015-11-03","MAPI"
351.5,359,350,350.5,5779000,"2015-11-04","MAPI"
350,355,350,353.5,17387000,"2015-11-05","MAPI"
353.5,357.5,352.5,353,7071000,"2015-11-06","MAPI"
353,353,349,350,37678000,"2015-11-09","MAPI"
350,351.5,348.5,350,12850000,"2015-11-10","MAPI"
350,350,335,337,7325000,"2015-11-11","MAPI"
338,347.5,338,343,1212000,"2015-11-12","MAPI"
337,343,331,340.5,5369000,"2015-11-13","MAPI"
330,345,327,343.5,6522000,"2015-11-16","MAPI"
340,342.5,339.5,341.5,5798000,"2015-11-17","MAPI"
340,347.5,340,345.5,8173000,"2015-11-18","MAPI"
343.5,358,343.5,357.5,3480000,"2015-11-19","MAPI"
357.5,388,357.5,381.5,9421000,"2015-11-20","MAPI"
383,397.5,381,388.5,11315000,"2015-11-23","MAPI"
389,434,389,425,31900000,"2015-11-24","MAPI"
429.5,432,428,429.5,14902000,"2015-11-25","MAPI"
429,454,429,440,12816000,"2015-11-26","MAPI"
440,440,415.5,429.5,2316000,"2015-11-27","MAPI"
425,425,405,410,8139000,"2015-11-30","MAPI"
410,430,400,425,9756000,"2015-12-01","MAPI"
425.5,437.5,425,430,4490000,"2015-12-02","MAPI"
429,430,419.5,419.5,4986000,"2015-12-03","MAPI"
419.5,425,418.5,420,14148000,"2015-12-04","MAPI"
425,432.5,425,432,59092000,"2015-12-07","MAPI"
432,433,432,432,2490000,"2015-12-08","MAPI"
432,432,432,432,0,"2015-12-09","MAPI"
430,435.5,427.5,432,14485000,"2015-12-10","MAPI"
418,420.5,403.5,408.5,2359000,"2015-12-11","MAPI"
406,406,385.5,385.5,8872000,"2015-12-14","MAPI"
390,390,383,389,2267000,"2015-12-15","MAPI"
400,400.5,380,380,3192000,"2015-12-16","MAPI"
383,400,383,390,5330000,"2015-12-17","MAPI"
394.5,394.5,368.5,368.5,5115000,"2015-12-18","MAPI"
368.5,373.5,360,370.5,2122000,"2015-12-21","MAPI"
378,381.5,371,373.5,5522000,"2015-12-22","MAPI"
375,378,368,371,3013000,"2015-12-23","MAPI"
371,376,371,376,1660000,"2015-12-28","MAPI"
374,374,371,373.5,550000,"2015-12-29","MAPI"
373,379.5,373,379.5,23490000,"2015-12-30","MAPI"
380,387,380,384.5,4169000,"2016-01-04","MAPI"
385,400,382.5,397,5353000,"2016-01-05","MAPI"
399.5,399.5,396.5,399,7338000,"2016-01-06","MAPI"
397,397,382,389.5,380000,"2016-01-07","MAPI"
385,405,378,404,8410000,"2016-01-08","MAPI"
405,405,380.5,386,11959000,"2016-01-11","MAPI"
394.5,418,394.5,409,19682000,"2016-01-12","MAPI"
412.5,412.5,400,400,2989000,"2016-01-13","MAPI"
390,399,387,387,2213000,"2016-01-14","MAPI"
394,394,380,380,2527000,"2016-01-15","MAPI"
382,385.5,361,365,6502000,"2016-01-18","MAPI"
365,374,365,368.5,5335000,"2016-01-19","MAPI"
369,373.5,367.5,368.5,1573000,"2016-01-20","MAPI"
368.5,372.5,362.5,366.5,1238000,"2016-01-21","MAPI"
366.5,369,365,366.5,3331000,"2016-01-22","MAPI"
375,385,366.5,383,819000,"2016-01-25","MAPI"
380,386,370,370,8912000,"2016-01-26","MAPI"
374.5,384,373,381,3014000,"2016-01-27","MAPI"
381,381,370,374.5,827000,"2016-01-28","MAPI"
377.5,381.5,374.5,374.5,2984000,"2016-01-29","MAPI"
375,382,365,365,265000,"2016-02-01","MAPI"
367,370,358.5,364,18940000,"2016-02-02","MAPI"
364,364,350,360,20225000,"2016-02-03","MAPI"
360.5,360.5,357.5,360,10999000,"2016-02-04","MAPI"
360.5,364.5,358.5,360,32449000,"2016-02-05","MAPI"
355,364,354.5,360.5,1124000,"2016-02-09","MAPI"
360.5,361.5,357,357.5,5298000,"2016-02-10","MAPI"
355,370,353,370,11978000,"2016-02-11","MAPI"
370,384,370,382,8193000,"2016-02-12","MAPI"
384.5,397.5,384.5,395,15643000,"2016-02-15","MAPI"
395,402.5,395,402,9868000,"2016-02-16","MAPI"
400,414,400,408.5,8714000,"2016-02-17","MAPI"
410,430,410,428.5,13986000,"2016-02-18","MAPI"
424,428,415,417.5,12713000,"2016-02-19","MAPI"
415,420,410.5,415.5,4656000,"2016-02-22","MAPI"
415.5,425,403.5,403.5,1989000,"2016-02-23","MAPI"
403.5,403.5,391.5,400,3291000,"2016-02-24","MAPI"
400,414,400,414,3167000,"2016-02-25","MAPI"
414,429.5,414,425,5499000,"2016-02-26","MAPI"
424.5,426.5,420,425,10457000,"2016-02-29","MAPI"
420,439,420,439,4095000,"2016-03-01","MAPI"
440,467.5,440,443,13915000,"2016-03-02","MAPI"
445,479.5,445,475,13027000,"2016-03-03","MAPI"
475,500,474.5,498,14281000,"2016-03-04","MAPI"
497,510,485,486.5,14116000,"2016-03-07","MAPI"
485,491,465.5,466,16503000,"2016-03-08","MAPI"
467,476,466,470,3827000,"2016-03-10","MAPI"
470,470,470,470,0,"2016-03-11","MAPI"
470,470,470,470,0,"2016-03-14","MAPI"
490,490.5,486.5,487,4947000,"2016-03-15","MAPI"
487.5,492,487,490,912000,"2016-03-16","MAPI"
486.5,491.5,470,474,3061000,"2016-03-17","MAPI"
485,490,478,490,2983000,"2016-03-18","MAPI"
490,490,476,483,742000,"2016-03-21","MAPI"
483,489.5,472.5,475,4818000,"2016-03-22","MAPI"
472.5,475,463,474,4857000,"2016-03-23","MAPI"
470,471,463,463,3850000,"2016-03-24","MAPI"
463,463,440,445,10105000,"2016-03-28","MAPI"
445,473,445,465.5,2355000,"2016-03-29","MAPI"
469,478,466,474.5,2182000,"2016-03-30","MAPI"
473,482,470.5,480,3458000,"2016-03-31","MAPI"
479.5,494,479.5,492.5,3906000,"2016-04-01","MAPI"
492.5,500,491,492,4271000,"2016-04-04","MAPI"
498,499,473.5,478,20196000,"2016-04-05","MAPI"
485,485,466.5,467.5,4552000,"2016-04-06","MAPI"
475,475,455.5,456.5,2127000,"2016-04-07","MAPI"
455,464.5,430,440,12194000,"2016-04-08","MAPI"
440,440,440,440,0,"2016-04-11","MAPI"
435,453,435,452,11115000,"2016-04-12","MAPI"
452,452,452,452,0,"2016-04-13","MAPI"
452,452,452,452,0,"2016-04-14","MAPI"
452,452,452,452,0,"2016-04-15","MAPI"
452,452,452,452,0,"2016-04-18","MAPI"
452,452,452,452,0,"2016-04-19","MAPI"
420,429,418.5,421,5463000,"2016-04-20","MAPI"
421,421,418.5,419,1427000,"2016-04-21","MAPI"
419,420,418,419,6461000,"2016-04-22","MAPI"
419,420,405.5,406.5,3805000,"2016-04-25","MAPI"
406.5,411,397.5,403.5,8662000,"2016-04-26","MAPI"
420,420,406,419,10787000,"2016-04-27","MAPI"
420,420,419,419.5,2687000,"2016-04-28","MAPI"
419.5,420,418.5,420,5703000,"2016-04-29","MAPI"
420,420,416,418,5775000,"2016-05-02","MAPI"
420,425,418,419,6230000,"2016-05-03","MAPI"
419,420,416,420,12484000,"2016-05-04","MAPI"
420,420,414,418,6916000,"2016-05-09","MAPI"
418,419,405,416,2791000,"2016-05-10","MAPI"
413,420,412,413,7264000,"2016-05-11","MAPI"
414,418,412,414,774000,"2016-05-12","MAPI"
414,414,398,400,2944000,"2016-05-13","MAPI"
400,405,395,403,5408000,"2016-05-16","MAPI"
401,401,395,400,620000,"2016-05-17","MAPI"
400,400,395,399,631000,"2016-05-18","MAPI"
394,395,390,393,40,"2016-05-19","MAPI"
393,394,378,394,4306000,"2016-05-20","MAPI"
393,400,382,400,40,"2016-05-23","MAPI"
397,397,384,386,1951000,"2016-05-24","MAPI"
385,390,380,381,3143000,"2016-05-25","MAPI"
381,387,380,384,7211000,"2016-05-26","MAPI"
385,392,385,388,1441000,"2016-05-27","MAPI"
388,388,384,384,738000,"2016-05-30","MAPI"
384,385,376,378,7825000,"2016-05-31","MAPI"
380,383,378,379,40,"2016-06-01","MAPI"
380,386,378,378,4577000,"2016-06-02","MAPI"
379,403,379,400,44179000,"2016-06-03","MAPI"
410,418,403,405,15565000,"2016-06-06","MAPI"
405,418,405,408,17146000,"2016-06-07","MAPI"
410,425,410,420,14997000,"2016-06-08","MAPI"
420,427,418,420,37909000,"2016-06-09","MAPI"
420,425,411,420,22659000,"2016-06-10","MAPI"
420,420,417,420,2659000,"2016-06-13","MAPI"
420,421,417,420,3166000,"2016-06-14","MAPI"
417,433,417,428,17413000,"2016-06-15","MAPI"
428,431,418,418,11652000,"2016-06-16","MAPI"
418,422,412,416,6358000,"2016-06-17","MAPI"
416,418,412,416,12581000,"2016-06-20","MAPI"
417,418,413,415,4479000,"2016-06-21","MAPI"
415,421,414,415,13742000,"2016-06-22","MAPI"
415,431,415,418,89731000,"2016-06-23","MAPI"
416,418,400,415,26578000,"2016-06-24","MAPI"
415,417,402,415,11080000,"2016-06-27","MAPI"
415,417,410,415,8100000,"2016-06-28","MAPI"
415,418,415,417,5887000,"2016-06-29","MAPI"
417,420,414,415,12747000,"2016-06-30","MAPI"
412,414,404,404,5355000,"2016-07-01","MAPI"
405,410,405,406,22624000,"2016-07-11","MAPI"
406,423,405,407,17209000,"2016-07-12","MAPI"
407,415,405,407,7743000,"2016-07-13","MAPI"
408,410,403,407,8363000,"2016-07-14","MAPI"
407,415,404,414,11763000,"2016-07-15","MAPI"
415,415,403,411,5846000,"2016-07-18","MAPI"
411,455,411,442,58161000,"2016-07-19","MAPI"
442,442,437,437,4426000,"2016-07-20","MAPI"
435,435,430,430,3237000,"2016-07-21","MAPI"
430,436,427,432,14775000,"2016-07-22","MAPI"
435,447,432,441,74878000,"2016-07-25","MAPI"
441,448,440,441,48973000,"2016-07-26","MAPI"
441,478,441,477,32247000,"2016-07-27","MAPI"
477,490,470,485,29599000,"2016-07-28","MAPI"
485,485,445,475,15801000,"2016-07-29","MAPI"
475,475,461,469,11806000,"2016-08-01","MAPI"
470,480,468,477,34369000,"2016-08-02","MAPI"
477,480,470,472,9133000,"2016-08-03","MAPI"
471,472,453,471,15949000,"2016-08-04","MAPI"
471,475,465,471,53014000,"2016-08-05","MAPI"
471,480,468,470,65144000,"2016-08-08","MAPI"
470,471,461,471,24907000,"2016-08-09","MAPI"
467,479,464,474,14838000,"2016-08-10","MAPI"
476,478,456,456,14054000,"2016-08-11","MAPI"
458,466,441,449,10871000,"2016-08-12","MAPI"
450,451,438,439,6888000,"2016-08-15","MAPI"
440,447,439,443,3176000,"2016-08-16","MAPI"
444,460,443,448,16654000,"2016-08-18","MAPI"
448,450,447,448,4365000,"2016-08-19","MAPI"
448,453,442,449,5453000,"2016-08-22","MAPI"
449,459,440,450,8186000,"2016-08-23","MAPI"
448,448,442,442,2570000,"2016-08-24","MAPI"
450,464,450,459,50184000,"2016-08-25","MAPI"
464,480,464,470,67786000,"2016-08-26","MAPI"
470,472,460,460,11068000,"2016-08-29","MAPI"
460,467,440,462,18381000,"2016-08-30","MAPI"
460,461,458,460,18822000,"2016-08-31","MAPI"
460,460,442,455,25931000,"2016-09-01","MAPI"
455,461,447,460,22666000,"2016-09-02","MAPI"
461,465,448,449,6670000,"2016-09-05","MAPI"
455,455,449,452,5827000,"2016-09-06","MAPI"
450,462,450,452,18503000,"2016-09-07","MAPI"
453,453,449,450,16524000,"2016-09-08","MAPI"
455,455,444,448,5658000,"2016-09-09","MAPI"
448,458,435,455,5203000,"2016-09-13","MAPI"
450,450,440,442,3329000,"2016-09-14","MAPI"
443,448,439,440,24511000,"2016-09-15","MAPI"
440,441,433,436,27407000,"2016-09-16","MAPI"
435,439,433,434,9537000,"2016-09-19","MAPI"
440,440,437,439,7895000,"2016-09-20","MAPI"
440,442,439,441,13332000,"2016-09-21","MAPI"
441,447,439,440,5204000,"2016-09-22","MAPI"
424,445,419,424,16583000,"2016-09-23","MAPI"
426,430,423,427,24901000,"2016-09-26","MAPI"
427,436,423,433,15425000,"2016-09-27","MAPI"
435,470,435,470,8628000,"2016-09-28","MAPI"
468,485,462,469,14803000,"2016-09-29","MAPI"
469,472,457,460,12849000,"2016-09-30","MAPI"
461,462,453,460,4693000,"2016-10-03","MAPI"
460,471,459,466,3055000,"2016-10-04","MAPI"
466,468,450,457,3714000,"2016-10-05","MAPI"
453,462,450,462,1251000,"2016-10-06","MAPI"
463,465,450,453,2731000,"2016-10-07","MAPI"
453,453,447,450,953000,"2016-10-10","MAPI"
450,450,436,445,6018000,"2016-10-11","MAPI"
445,468,445,462,15013000,"2016-10-12","MAPI"
463,463,458,461,5433000,"2016-10-13","MAPI"
461,488,461,479,11791000,"2016-10-14","MAPI"
479,495,472,494,6839000,"2016-10-17","MAPI"
494,498,487,495,2487000,"2016-10-18","MAPI"
495,495,479,480,937000,"2016-10-19","MAPI"
480,484,480,481,910000,"2016-10-20","MAPI"
481,485,475,485,4670000,"2016-10-21","MAPI"
485,500,468,500,4059000,"2016-10-24","MAPI"
500,500,490,497,417000,"2016-10-25","MAPI"
499,499,490,490,1983000,"2016-10-26","MAPI"
490,565,490,535,22220000,"2016-10-27","MAPI"
535,550,535,550,10130000,"2016-10-28","MAPI"
550,552.5,532.5,550,7172000,"2016-10-31","MAPI"
550,557.5,537.5,552.5,15999000,"2016-11-01","MAPI"
530,590,530,560,44790000,"2016-11-02","MAPI"
560,572.5,505,555,31572000,"2016-11-03","MAPI"
555,565,530,545,14454000,"2016-11-04","MAPI"
545,572.5,545,570,9312000,"2016-11-07","MAPI"
572.5,572.5,560,567.5,20716000,"2016-11-08","MAPI"
565,570,550,552.5,39535000,"2016-11-09","MAPI"
550,572.5,550,560,11762000,"2016-11-10","MAPI"
540,540,505,527.5,33919000,"2016-11-11","MAPI"
507.5,525,487,498,68851000,"2016-11-14","MAPI"
498,498,481,485,10900000,"2016-11-15","MAPI"
485,487,482,485,52269000,"2016-11-16","MAPI"
491,496,483,484,10041000,"2016-11-17","MAPI"
484,484,473,480,8252000,"2016-11-18","MAPI"
485,485,476,481,40,"2016-11-21","MAPI"
479,490,479,488,12309000,"2016-11-22","MAPI"
488,490,470,489,49145000,"2016-11-23","MAPI"
489,490,484,485,36015000,"2016-11-24","MAPI"
488,488,473,479,3040000,"2016-11-25","MAPI"
479,500,476,487,3909000,"2016-11-28","MAPI"
487,498,487,498,3885000,"2016-11-29","MAPI"
500,535,498,527.5,27575000,"2016-11-30","MAPI"
527.5,527.5,500,522.5,4471000,"2016-12-01","MAPI"
522.5,522.5,510,517.5,9785000,"2016-12-02","MAPI"
520,522.5,499,510,7016000,"2016-12-05","MAPI"
515,522.5,505,517.5,5152000,"2016-12-06","MAPI"
517.5,527.5,500,527.5,6981000,"2016-12-07","MAPI"
530,550,517.5,527.5,18312000,"2016-12-08","MAPI"
535,535,515,515,1287000,"2016-12-09","MAPI"
515,515,498,502.5,15229000,"2016-12-13","MAPI"
502.5,512.5,499,500,2547000,"2016-12-14","MAPI"
500,505,498,502.5,851000,"2016-12-15","MAPI"
502.5,505,502.5,505,1179000,"2016-12-16","MAPI"
510,510,502.5,505,996000,"2016-12-19","MAPI"
505,507.5,502.5,505,2018000,"2016-12-20","MAPI"
505,507.5,494,502.5,736000,"2016-12-21","MAPI"
498,500,468,479,7285000,"2016-12-22","MAPI"
480,505,470,480,5337000,"2016-12-23","MAPI"
480,520,468,517.5,4839000,"2016-12-27","MAPI"
517.5,522.5,512.5,522.5,1189000,"2016-12-28","MAPI"
522.5,525,510,522.5,3084000,"2016-12-29","MAPI"
525,540,522.5,540,8651000,"2016-12-30","MAPI"
540,540,540,540,0,"2017-01-02","MAPI"
540,540,515,517.5,1775000,"2017-01-03","MAPI"
517.5,530,502.5,530,2055000,"2017-01-04","MAPI"
530,530,515,517.5,1563000,"2017-01-05","MAPI"
515,542.5,510,542.5,7093000,"2017-01-06","MAPI"
542.5,542.5,520,527.5,713000,"2017-01-09","MAPI"
527.5,527.5,505,527.5,4155000,"2017-01-10","MAPI"
527.5,550,510,527.5,6133000,"2017-01-11","MAPI"
527.5,542.5,520,537.5,2254000,"2017-01-12","MAPI"
537.5,540,507.5,532.5,1309000,"2017-01-13","MAPI"
532.5,535,520,520,2318000,"2017-01-16","MAPI"
520,537.5,510,530,4543000,"2017-01-17","MAPI"
530,535,507.5,517.5,5625000,"2017-01-18","MAPI"
515,520,512.5,520,310000,"2017-01-19","MAPI"
510,522.5,510,520,1282000,"2017-01-20","MAPI"
520,522.5,500,520,7752000,"2017-01-23","MAPI"
532.5,535,510,530,6595000,"2017-01-24","MAPI"
540,540,512.5,512.5,1759000,"2017-01-25","MAPI"
512.5,530,512.5,522.5,996000,"2017-01-26","MAPI"
517.5,527.5,517.5,527.5,1089000,"2017-01-27","MAPI"
527.5,530,517.5,530,960000,"2017-01-30","MAPI"
552.5,552.5,520,552.5,5230000,"2017-01-31","MAPI"
552.5,552.5,535,540,5813000,"2017-02-01","MAPI"
550,550,530,542.5,11937000,"2017-02-02","MAPI"
542.5,550,537.5,540,1714000,"2017-02-03","MAPI"
547.5,547.5,530,545,2373000,"2017-02-06","MAPI"
535,545,535,542.5,1909000,"2017-02-07","MAPI"
542.5,545,535,542.5,1315000,"2017-02-08","MAPI"
542.5,545,535,540,2520000,"2017-02-09","MAPI"
540,545,537.5,545,2210000,"2017-02-10","MAPI"
545,597.5,537.5,580,25625000,"2017-02-13","MAPI"
580,580,562.5,575,6723000,"2017-02-14","MAPI"
575,575,575,575,0,"2017-02-15","MAPI"
575,582.5,550,575,19380000,"2017-02-16","MAPI"
575,580,567.5,572.5,13194000,"2017-02-17","MAPI"
580,580,555,560,936000,"2017-02-20","MAPI"
560,560,545,547.5,6400000,"2017-02-21","MAPI"
530,580,530,555,4126000,"2017-02-22","MAPI"
550,567.5,547.5,567.5,4333000,"2017-02-23","MAPI"
570,570,550,552.5,13143000,"2017-02-24","MAPI"
552.5,552.5,540,542.5,7538000,"2017-02-27","MAPI"
542.5,542.5,527.5,537.5,12469000,"2017-02-28","MAPI"
530,555,527.5,527.5,12701000,"2017-03-01","MAPI"
527.5,540,527.5,540,2894000,"2017-03-02","MAPI"
525,545,520,522.5,6791000,"2017-03-03","MAPI"
535,537.5,520,535,21937000,"2017-03-06","MAPI"
535,560,530,535,33761000,"2017-03-07","MAPI"
535,560,535,550,1263000,"2017-03-08","MAPI"
550,555,542.5,550,10128000,"2017-03-09","MAPI"
530,552.5,530,547.5,2042000,"2017-03-10","MAPI"
547.5,550,542.5,547.5,1341000,"2017-03-13","MAPI"
550,560,550,557.5,9711000,"2017-03-14","MAPI"
557.5,557.5,540,540,4231000,"2017-03-15","MAPI"
552.5,557.5,545,555,1568000,"2017-03-16","MAPI"
555,607.5,555,607.5,13225000,"2017-03-17","MAPI"
602.5,602.5,580,585,7149000,"2017-03-20","MAPI"
587.5,600,575,585,7728000,"2017-03-21","MAPI"
585,600,565,575,7573000,"2017-03-22","MAPI"
577.5,595,575,580,3652000,"2017-03-23","MAPI"
580,595,580,592.5,3246000,"2017-03-24","MAPI"
590,602.5,590,590,1646000,"2017-03-27","MAPI"
590,595,567.5,570,8636000,"2017-03-29","MAPI"
567.5,585,567.5,567.5,5598000,"2017-03-30","MAPI"
572.5,612.5,567.5,597.5,55394000,"2017-03-31","MAPI"
597.5,625,597.5,615,14558000,"2017-04-03","MAPI"
615,625,602.5,615,10523000,"2017-04-04","MAPI"
615,615,615,615,0,"2017-04-05","MAPI"
607.5,675,607.5,640,25791000,"2017-04-06","MAPI"
640,640,625,635,12295000,"2017-04-07","MAPI"
635,635,615,625,8572000,"2017-04-10","MAPI"
625,655,625,640,14299000,"2017-04-11","MAPI"
630,635,627.5,635,10092000,"2017-04-12","MAPI"
630,630,620,622.5,1412000,"2017-04-13","MAPI"
622.5,622.5,615,622.5,799000,"2017-04-17","MAPI"
622.5,622.5,620,620,10314000,"2017-04-18","MAPI"
620,620,620,620,0,"2017-04-19","MAPI"
620,622.5,615,620,5478000,"2017-04-20","MAPI"
620,622.5,615,615,11696000,"2017-04-21","MAPI"
615,622.5,612.5,617.5,4457000,"2017-04-25","MAPI"
617.5,620,617.5,617.5,4777000,"2017-04-26","MAPI"
620,647.5,615,647.5,13295000,"2017-04-27","MAPI"
647.5,647.5,620,632.5,11273000,"2017-04-28","MAPI"
632.5,645,630,632.5,14619000,"2017-05-02","MAPI"
640,645,630,630,26227000,"2017-05-03","MAPI"
630,650,622.5,635,6447000,"2017-05-04","MAPI"
635,675,625,652.5,24412000,"2017-05-05","MAPI"
655,677.5,655,670,29702000,"2017-05-08","MAPI"
672.5,677.5,660,672.5,19345000,"2017-05-09","MAPI"
670,672.5,655,662.5,10638000,"2017-05-10","MAPI"
662.5,662.5,640,645,15617000,"2017-05-12","MAPI"
645,645,622.5,630,10236000,"2017-05-15","MAPI"
630,630,617.5,620,8153000,"2017-05-16","MAPI"
620,620,580,610,9055000,"2017-05-17","MAPI"
600,600,582.5,595,33980000,"2017-05-18","MAPI"
595,645,592.5,640,54639000,"2017-05-19","MAPI"
640,660,605,630,26251000,"2017-05-22","MAPI"
630,630,580,590,38123000,"2017-05-23","MAPI"
592.5,602.5,592.5,597.5,11203000,"2017-05-24","MAPI"
595,602.5,590,592.5,15556000,"2017-05-26","MAPI"
590,592.5,555,562.5,92071000,"2017-05-29","MAPI"
565,600,562.5,590,59743000,"2017-05-30","MAPI"
590,627.5,587.5,627.5,36573000,"2017-05-31","MAPI"
627.5,627.5,627.5,627.5,0,"2017-06-01","MAPI"
620,645,602.5,640,54821000,"2017-06-02","MAPI"
642.5,642.5,630,632.5,3963000,"2017-06-05","MAPI"
630,640,617.5,620,11584000,"2017-06-06","MAPI"
620,635,610,615,5464000,"2017-06-07","MAPI"
617.5,625,605,622.5,23042000,"2017-06-08","MAPI"
617.5,635,610,630,7920000,"2017-06-09","MAPI"
632.5,635,627.5,630,5851000,"2017-06-12","MAPI"
637.5,637.5,617.5,620,3912000,"2017-06-13","MAPI"
612.5,635,612.5,620,13742000,"2017-06-14","MAPI"
622.5,637.5,622.5,637.5,9584000,"2017-06-15","MAPI"
637.5,637.5,620,632.5,11338000,"2017-06-16","MAPI"
627.5,640,612.5,640,7510000,"2017-06-19","MAPI"
640,675,620,640,28647000,"2017-06-20","MAPI"
642.5,670,642.5,660,12191000,"2017-06-21","MAPI"
660,680,647.5,680,15573000,"2017-06-22","MAPI"
680,680,680,680,0,"2017-06-23","MAPI"
680,680,680,680,0,"2017-06-26","MAPI"
680,680,680,680,0,"2017-06-27","MAPI"
680,680,680,680,0,"2017-06-28","MAPI"
680,680,680,680,0,"2017-06-29","MAPI"
680,680,680,680,0,"2017-06-30","MAPI"
675,690,662.5,670,12907000,"2017-07-03","MAPI"
670,685,655,660,11692000,"2017-07-04","MAPI"
660,660,605,615,43850000,"2017-07-05","MAPI"
625,632.5,617.5,627.5,28765000,"2017-07-06","MAPI"
635,650,617.5,642.5,18968000,"2017-07-07","MAPI"
642.5,642.5,630,642.5,1673000,"2017-07-10","MAPI"
632.5,635,622.5,630,9003000,"2017-07-11","MAPI"
627.5,630,620,625,9867000,"2017-07-12","MAPI"
625,625,615,615,5278000,"2017-07-13","MAPI"
615,630,615,625,16877000,"2017-07-14","MAPI"
625,627.5,615,617.5,10087000,"2017-07-17","MAPI"
617.5,622.5,615,622.5,2325000,"2017-07-18","MAPI"
622.5,627.5,612.5,625,10999000,"2017-07-19","MAPI"
630,630,620,625,10287000,"2017-07-20","MAPI"
625,637.5,612.5,620,3299000,"2017-07-21","MAPI"
620,625,615,625,5708000,"2017-07-24","MAPI"
625,625,615,620,12313000,"2017-07-25","MAPI"
622.5,622.5,597.5,605,17065000,"2017-07-26","MAPI"
607.5,620,602.5,615,13363000,"2017-07-27","MAPI"
617.5,620,610,615,33425000,"2017-07-28","MAPI"
620,632.5,602.5,630,27728000,"2017-07-31","MAPI"
625,632.5,602.5,615,18002000,"2017-08-01","MAPI"
612.5,625,612.5,612.5,17459000,"2017-08-02","MAPI"
612.5,615,605,612.5,21575000,"2017-08-03","MAPI"
612.5,620,612.5,615,18318000,"2017-08-04","MAPI"
615,630,615,627.5,14604000,"2017-08-07","MAPI"
630,640,627.5,635,36489000,"2017-08-08","MAPI"
635,675,635,670,41707000,"2017-08-09","MAPI"
670,685,670,680,51276000,"2017-08-10","MAPI"
680,680,657.5,672.5,12212000,"2017-08-11","MAPI"
672.5,672.5,652.5,655,14495000,"2017-08-14","MAPI"
655,667.5,655,655,18262000,"2017-08-15","MAPI"
655,657.5,647.5,655,25353000,"2017-08-16","MAPI"
655,655,655,655,0,"2017-08-17","MAPI"
655,662.5,635,662.5,5339000,"2017-08-18","MAPI"
662.5,690,662.5,682.5,18927000,"2017-08-21","MAPI"
682.5,690,670,690,9474000,"2017-08-22","MAPI"
690,700,687.5,687.5,10630000,"2017-08-23","MAPI"
685,687.5,665,670,4842000,"2017-08-24","MAPI"
660,685,655,685,11366000,"2017-08-25","MAPI"
685,695,682.5,695,3181000,"2017-08-28","MAPI"
690,700,687.5,687.5,19354000,"2017-08-29","MAPI"
690,722.5,685,720,39495000,"2017-08-30","MAPI"
720,735,680,700,31062000,"2017-08-31","MAPI"
700,700,700,700,0,"2017-09-01","MAPI"
690,690,670,677.5,15496000,"2017-09-04","MAPI"
680,680,655,657.5,11234000,"2017-09-05","MAPI"
650,697.5,650,697.5,6092000,"2017-09-06","MAPI"
697.5,702.5,685,697.5,9533000,"2017-09-07","MAPI"
690,720,680,702.5,7275000,"2017-09-08","MAPI"
690,702.5,690,700,5247000,"2017-09-11","MAPI"
690,700,685,685,5781000,"2017-09-12","MAPI"
680,715,670,715,3435000,"2017-09-13","MAPI"
712.5,712.5,680,695,3303000,"2017-09-14","MAPI"
695,702.5,675,702.5,8446000,"2017-09-15","MAPI"
700,700,685,690,4530000,"2017-09-18","MAPI"
690,695,677.5,682.5,7676000,"2017-09-19","MAPI"
685,690,680,687.5,17124000,"2017-09-20","MAPI"
687.5,687.5,687.5,687.5,0,"2017-09-21","MAPI"
687.5,690,665,690,11012000,"2017-09-22","MAPI"
682.5,700,675,700,8448000,"2017-09-25","MAPI"
700,707.5,682.5,707.5,10637000,"2017-09-26","MAPI"
707.5,710,685,690,4571000,"2017-09-27","MAPI"
690,692.5,662.5,680,13158000,"2017-09-28","MAPI"
677.5,700,667.5,700,16195000,"2017-09-29","MAPI"
700,700,677.5,682.5,3725000,"2017-10-02","MAPI"
682.5,682.5,652.5,660,22034000,"2017-10-03","MAPI"
665,670,650,667.5,9429000,"2017-10-04","MAPI"
667.5,670,652.5,667.5,9931000,"2017-10-05","MAPI"
665,677.5,660,675,33654000,"2017-10-06","MAPI"
700,700,667.5,670,10266000,"2017-10-09","MAPI"
672.5,685,672.5,680,16014000,"2017-10-10","MAPI"
680,687.5,677.5,687.5,11492000,"2017-10-11","MAPI"
687.5,690,682.5,690,1338000,"2017-10-12","MAPI"
690,690,680,685,10058000,"2017-10-13","MAPI"
700,700,682.5,685,16096000,"2017-10-16","MAPI"
685,685,665,677.5,3729000,"2017-10-17","MAPI"
677.5,677.5,655,655,15185000,"2017-10-18","MAPI"
660,662.5,615,622.5,37437000,"2017-10-19","MAPI"
622.5,630,620,625,17042000,"2017-10-20","MAPI"
630,650,627.5,645,22792000,"2017-10-23","MAPI"
650,662.5,627.5,635,13947000,"2017-10-24","MAPI"
640,660,627.5,655,31554000,"2017-10-25","MAPI"
655,655,627.5,642.5,75751000,"2017-10-26","MAPI"
642.5,657.5,640,647.5,31624000,"2017-10-27","MAPI"
647.5,655,645,647.5,17681000,"2017-10-30","MAPI"
642.5,655,630,655,27414000,"2017-10-31","MAPI"
655,665,650,665,24646000,"2017-11-01","MAPI"
670,697.5,665,665,31470000,"2017-11-02","MAPI"
665,677.5,650,665,19850000,"2017-11-03","MAPI"
667.5,682.5,662.5,670,19401000,"2017-11-06","MAPI"
670,682.5,660,665,12721000,"2017-11-07","MAPI"
665,665,635,640,16965000,"2017-11-08","MAPI"
640,650,635,650,29538000,"2017-11-09","MAPI"
647.5,660,642.5,655,15176000,"2017-11-10","MAPI"
652.5,660,650,655,23372000,"2017-11-13","MAPI"
655,657.5,647.5,652.5,6444000,"2017-11-14","MAPI"
652.5,655,650,652.5,83133000,"2017-11-15","MAPI"
650,665,650,652.5,22411000,"2017-11-16","MAPI"
652.5,652.5,635,645,24712000,"2017-11-17","MAPI"
645,645,627.5,632.5,32524000,"2017-11-20","MAPI"
632.5,635,605,615,50783000,"2017-11-21","MAPI"
615,617.5,595,612.5,38111000,"2017-11-22","MAPI"
615,630,612.5,622.5,24602000,"2017-11-23","MAPI"
632.5,632.5,620,627.5,17532000,"2017-11-24","MAPI"
632.5,650,627.5,650,13128000,"2017-11-27","MAPI"
650,680,647.5,677.5,37988000,"2017-11-28","MAPI"
670,685,652.5,665,20132000,"2017-11-29","MAPI"
665,692.5,650,692.5,25847000,"2017-11-30","MAPI"
692.5,692.5,692.5,692.5,0,"2017-12-01","MAPI"
690,690,650,662.5,28857000,"2017-12-04","MAPI"
665,670,640,647.5,10666000,"2017-12-05","MAPI"
650,680,647.5,670,13387000,"2017-12-06","MAPI"
670,682.5,665,677.5,5871000,"2017-12-07","MAPI"
680,680,655,655,21212000,"2017-12-08","MAPI"
660,672.5,647.5,647.5,33760000,"2017-12-11","MAPI"
647.5,660,635,635,25957000,"2017-12-12","MAPI"
635,655,627.5,655,24984000,"2017-12-13","MAPI"
655,670,640,655,25514000,"2017-12-14","MAPI"
660,667.5,637.5,642.5,24411000,"2017-12-15","MAPI"
642.5,642.5,617.5,625,46032000,"2017-12-18","MAPI"
630,645,630,640,22746000,"2017-12-19","MAPI"
640,640,612.5,620,19471000,"2017-12-20","MAPI"
622.5,637.5,622.5,630,6400000,"2017-12-21","MAPI"
630,632.5,620,620,902000,"2017-12-22","MAPI"
620,620,620,620,0,"2017-12-25","MAPI"
620,620,620,620,0,"2017-12-26","MAPI"
625,632.5,625,630,3599000,"2017-12-27","MAPI"
630,632.5,617.5,620,13034000,"2017-12-28","MAPI"
622.5,640,612.5,620,13963000,"2017-12-29","MAPI"
620,620,620,620,0,"2018-01-01","MAPI"
620,632.5,620,627.5,5930000,"2018-01-02","MAPI"
627.5,632.5,620,625,14473000,"2018-01-03","MAPI"
627.5,630,617.5,630,19922000,"2018-01-04","MAPI"
630,630,617.5,622.5,20721000,"2018-01-05","MAPI"
622.5,637.5,622.5,637.5,11601000,"2018-01-08","MAPI"
637.5,647.5,625,642.5,23400000,"2018-01-09","MAPI"
642.5,645,627.5,630,10249000,"2018-01-10","MAPI"
630,640,622.5,640,16419000,"2018-01-11","MAPI"
640,662.5,637.5,662.5,43463000,"2018-01-12","MAPI"
662.5,670,657.5,662.5,20508000,"2018-01-15","MAPI"
662.5,665,655,662.5,17140000,"2018-01-16","MAPI"
670,670,662.5,670,20647000,"2018-01-17","MAPI"
670,707.5,670,700,79208000,"2018-01-18","MAPI"
700,700,680,692.5,13490000,"2018-01-19","MAPI"
690,715,690,712.5,30388000,"2018-01-22","MAPI"
710,720,702.5,720,22674000,"2018-01-23","MAPI"
720,752.5,710,745,17825000,"2018-01-24","MAPI"
745,750,730,735,23160000,"2018-01-25","MAPI"
730,732.5,722.5,727.5,19155000,"2018-01-26","MAPI"
725,760,722.5,760,14979000,"2018-01-29","MAPI"
757.5,760,732.5,757.5,24128000,"2018-01-30","MAPI"
740,752.5,715,730,31937000,"2018-01-31","MAPI"
730,737.5,700,710,19464000,"2018-02-01","MAPI"
710,727.5,710,722.5,34242000,"2018-02-02","MAPI"
717.5,717.5,702.5,710,17837000,"2018-02-05","MAPI"
705,720,680,707.5,16656000,"2018-02-06","MAPI"
710,727.5,710,725,25699000,"2018-02-07","MAPI"
725,745,720,735,44922000,"2018-02-08","MAPI"
735,735,712.5,717.5,10265000,"2018-02-09","MAPI"
725,725,712.5,715,14119000,"2018-02-12","MAPI"
715,722.5,710,712.5,14319000,"2018-02-13","MAPI"
712.5,727.5,710,715,22573000,"2018-02-14","MAPI"
712.5,717.5,710,712.5,4601000,"2018-02-15","MAPI"
712.5,712.5,712.5,712.5,0,"2018-02-16","MAPI"
712.5,730,712.5,727.5,9878000,"2018-02-19","MAPI"
730,730,712.5,717.5,10715000,"2018-02-20","MAPI"
730,752.5,715,737.5,14728000,"2018-02-21","MAPI"
737.5,755,730,740,5404000,"2018-02-22","MAPI"
740,747.5,732.5,747.5,3235000,"2018-02-23","MAPI"
747.5,752.5,740,745,4543000,"2018-02-26","MAPI"
745,750,735,750,1586000,"2018-02-27","MAPI"
747.5,765,740,760,6105000,"2018-02-28","MAPI"
760,762.5,735,737.5,7196000,"2018-03-01","MAPI"
735,740,725,727.5,14857000,"2018-03-02","MAPI"
727.5,737.5,715,720,7296000,"2018-03-05","MAPI"
720,742.5,712.5,730,5253000,"2018-03-06","MAPI"
730,737.5,717.5,725,10225000,"2018-03-07","MAPI"
722.5,745,717.5,740,5625000,"2018-03-08","MAPI"
740,757.5,737.5,750,8167000,"2018-03-09","MAPI"
760,800,750,775,20672000,"2018-03-12","MAPI"
775,775,750,767.5,12911000,"2018-03-13","MAPI"
767.5,770,730,770,3957000,"2018-03-14","MAPI"
750,750,742.5,745,9464000,"2018-03-15","MAPI"
745,747.5,740,745,31548000,"2018-03-16","MAPI"
750,790,740,740,16169000,"2018-03-19","MAPI"
750,777.5,750,772.5,18212000,"2018-03-20","MAPI"
772.5,800,770,790,21598000,"2018-03-21","MAPI"
790,800,752.5,752.5,9943000,"2018-03-22","MAPI"
750,760,720,755,9278000,"2018-03-23","MAPI"
755,785,755,780,19091000,"2018-03-26","MAPI"
775,782.5,740,750,10076000,"2018-03-27","MAPI"
750,777.5,742.5,770,6738000,"2018-03-28","MAPI"
770,777.5,750,777.5,11545000,"2018-03-29","MAPI"
777.5,777.5,777.5,777.5,0,"2018-03-30","MAPI"
780,817.5,780,795,20106000,"2018-04-02","MAPI"
795,807.5,785,807.5,7976000,"2018-04-03","MAPI"
817.5,817.5,785,802.5,2114000,"2018-04-04","MAPI"
790,812.5,785,790,1354000,"2018-04-05","MAPI"
790,800,745,745,3969000,"2018-04-06","MAPI"
750,795,750,790,5291000,"2018-04-09","MAPI"
790,805,780,780,13334000,"2018-04-10","MAPI"
782.5,820,782.5,820,8224000,"2018-04-11","MAPI"
815,817.5,802.5,810,4695000,"2018-04-12","MAPI"
805,835,800,830,15594000,"2018-04-13","MAPI"
830,830,830,830,0,"2018-04-16","MAPI"
830,830,830,830,0,"2018-04-17","MAPI"
812.5,825,810,817.5,13367000,"2018-04-18","MAPI"
817.5,817.5,817.5,817.5,0,"2018-04-19","MAPI"
817.5,817.5,817.5,817.5,0,"2018-04-20","MAPI"
840,840,817.5,820,4923000,"2018-04-23","MAPI"
832.5,832.5,807.5,822.5,4837000,"2018-04-24","MAPI"
822.5,822.5,822.5,822.5,0,"2018-04-25","MAPI"
822.5,822.5,822.5,822.5,0,"2018-04-26","MAPI"
822.5,822.5,822.5,822.5,0,"2018-04-27","MAPI"
820,825,770,825,19150000,"2018-04-30","MAPI"
825,825,825,825,0,"2018-05-01","MAPI"
82.5,82.5,80.5,82.25,14940000,"2018-05-02","MAPI"
807.5,825,807.5,815,15813000,"2018-05-03","MAPI"
81.5,81.5,80,80.5,17075000,"2018-05-04","MAPI"
827.5,827.5,807.5,810,11823000,"2018-05-07","MAPI"
815,815,770,780,29460000,"2018-05-08","MAPI"
785,792.5,780,787.5,27984000,"2018-05-09","MAPI"
787.5,787.5,787.5,787.5,0,"2018-05-10","MAPI"
800,830,797.5,825,22813000,"2018-05-11","MAPI"
82,84,81,82.75,5431000,"2018-05-14","MAPI"
822.5,837.5,812.5,830,15038000,"2018-05-15","MAPI"
825,860,817.5,840,31342000,"2018-05-16","MAPI"
847.5,860,837.5,845,17488000,"2018-05-17","MAPI"
845,847.5,835,840,11302000,"2018-05-18","MAPI"
842.5,850,812.5,825,12458000,"2018-05-21","MAPI"
827.5,830,802.5,802.5,8424000,"2018-05-22","MAPI"
802.5,832.5,802.5,802.5,9824000,"2018-05-23","MAPI"
805,842.5,805,830,6845000,"2018-05-24","MAPI"
830,850,802.5,842.5,14151000,"2018-05-25","MAPI"
845,860,830,855,5080000,"2018-05-28","MAPI"
855,855,855,855,0,"2018-05-29","MAPI"
855,945,855,860,33785000,"2018-05-30","MAPI"
865,890,810,842.5,49228000,"2018-05-31","MAPI"
842.5,842.5,842.5,842.5,0,"2018-06-01","MAPI"
845,850,810,820,9039500,"2018-06-04","MAPI"
820,840,805,815,12271300,"2018-06-05","MAPI"
815,840,815,840,11688300,"2018-06-06","MAPI"
840,945,840,910,42970700,"2018-06-07","MAPI"
910,920,865,885,24180400,"2018-06-08","MAPI"
885,885,885,885,0,"2018-06-11","MAPI"
885,885,885,885,0,"2018-06-12","MAPI"
885,885,885,885,0,"2018-06-13","MAPI"
885,885,885,885,0,"2018-06-14","MAPI"
885,885,885,885,0,"2018-06-15","MAPI"
885,885,885,885,0,"2018-06-18","MAPI"
885,885,885,885,0,"2018-06-19","MAPI"
885,885,835,855,20074300,"2018-06-20","MAPI"
855,915,850,855,11381400,"2018-06-21","MAPI"
860,870,835,840,11794800,"2018-06-22","MAPI"
840,870,825,855,14035700,"2018-06-25","MAPI"
860,875,840,855,10248300,"2018-06-26","MAPI"
855,875,850,860,10423600,"2018-06-27","MAPI"
860,870,840,850,12401700,"2018-06-28","MAPI"
850,900,835,900,14810100,"2018-06-29","MAPI"
900,900,835,835,10244000,"2018-07-02","MAPI"
840,850,780,790,14914500,"2018-07-03","MAPI"
820,820,775,815,13633600,"2018-07-04","MAPI"
815,830,805,820,13672700,"2018-07-05","MAPI"
820,830,815,820,12403300,"2018-07-06","MAPI"
825,840,810,825,8174500,"2018-07-09","MAPI"
835,840,805,815,12660900,"2018-07-10","MAPI"
815,815,790,795,26451100,"2018-07-11","MAPI"
800,805,790,795,13364600,"2018-07-12","MAPI"
805,805,785,800,8910800,"2018-07-13","MAPI"
795,800,765,780,6928000,"2018-07-16","MAPI"
765,790,740,750,17562700,"2018-07-17","MAPI"
755,790,750,790,22367300,"2018-07-18","MAPI"
790,800,770,800,16484800,"2018-07-19","MAPI"
800,805,780,800,8027800,"2018-07-20","MAPI"
820,820,775,795,7570900,"2018-07-23","MAPI"
795,820,785,800,16826500,"2018-07-24","MAPI"
815,815,800,810,8548700,"2018-07-25","MAPI"
815,830,790,800,13112500,"2018-07-26","MAPI"
800,820,790,815,8923700,"2018-07-27","MAPI"
815,860,810,855,12202900,"2018-07-30","MAPI"
860,915,855,885,48944000,"2018-07-31","MAPI"
890,900,875,885,18672600,"2018-08-01","MAPI"
825,895,800,890,20057800,"2018-08-02","MAPI"
885,885,850,860,7439500,"2018-08-03","MAPI"
865,885,850,875,7260600,"2018-08-06","MAPI"
875,885,860,870,4483000,"2018-08-07","MAPI"
875,910,870,890,23764400,"2018-08-08","MAPI"
910,910,880,900,14448300,"2018-08-09","MAPI"
905,910,870,880,4633800,"2018-08-10","MAPI"
875,875,830,840,11723900,"2018-08-13","MAPI"
840,840,780,800,39440200,"2018-08-14","MAPI"
805,825,765,775,36373400,"2018-08-15","MAPI"
775,815,770,795,22011900,"2018-08-16","MAPI"
795,795,795,795,0,"2018-08-17","MAPI"
810,840,800,825,27516500,"2018-08-20","MAPI"
830,870,830,855,12750600,"2018-08-21","MAPI"
855,855,855,855,0,"2018-08-22","MAPI"
880,885,835,855,14499100,"2018-08-23","MAPI"
855,855,820,825,7739100,"2018-08-24","MAPI"
830,840,800,810,17380300,"2018-08-27","MAPI"
820,860,815,845,19216800,"2018-08-28","MAPI"
845,855,840,850,6949500,"2018-08-29","MAPI"
845,860,845,850,4213100,"2018-08-30","MAPI"
840,840,810,835,10467000,"2018-08-31","MAPI"
835,840,820,840,3918600,"2018-09-03","MAPI"
840,845,805,815,6897200,"2018-09-04","MAPI"
810,815,750,765,36875100,"2018-09-05","MAPI"
765,790,760,780,26657800,"2018-09-06","MAPI"
780,800,780,795,17948900,"2018-09-07","MAPI"
815,815,780,800,6746500,"2018-09-10","MAPI"
800,800,800,800,0,"2018-09-11","MAPI"
800,825,790,800,27692100,"2018-09-12","MAPI"
800,805,770,780,12143500,"2018-09-13","MAPI"
790,815,780,805,8458100,"2018-09-14","MAPI"
805,815,805,810,3806900,"2018-09-17","MAPI"
815,815,800,815,8108200,"2018-09-18","MAPI"
815,835,815,830,3813200,"2018-09-19","MAPI"
830,850,805,815,7923700,"2018-09-20","MAPI"
820,825,790,815,18656900,"2018-09-21","MAPI"
815,820,800,810,7329900,"2018-09-24","MAPI"
810,815,800,810,2939600,"2018-09-25","MAPI"
810,815,805,815,1289200,"2018-09-26","MAPI"
815,825,810,820,6024400,"2018-09-27","MAPI"
825,825,810,825,9180300,"2018-09-28","MAPI"
825,830,805,810,4902600,"2018-10-01","MAPI"
815,815,785,785,6772600,"2018-10-02","MAPI"
785,795,765,770,14014300,"2018-10-03","MAPI"
780,785,765,780,20127900,"2018-10-04","MAPI"
780,790,760,780,19194400,"2018-10-05","MAPI"
785,820,785,810,11982400,"2018-10-08","MAPI"
810,815,790,800,3301100,"2018-10-09","MAPI"
800,805,790,790,5109900,"2018-10-10","MAPI"
790,795,780,790,5057600,"2018-10-11","MAPI"
790,790,780,790,9196200,"2018-10-12","MAPI"
790,795,765,775,16427600,"2018-10-15","MAPI"
780,790,775,790,7161400,"2018-10-16","MAPI"
785,810,785,805,9807500,"2018-10-17","MAPI"
805,805,780,795,8799900,"2018-10-18","MAPI"
785,805,785,800,2798800,"2018-10-19","MAPI"
810,810,785,790,6717600,"2018-10-22","MAPI"
790,800,785,795,5287600,"2018-10-23","MAPI"
795,800,785,795,5630400,"2018-10-24","MAPI"
785,805,780,790,11850200,"2018-10-25","MAPI"
800,835,790,835,12127800,"2018-10-26","MAPI"
835,845,810,815,9782200,"2018-10-29","MAPI"
815,820,805,815,4389200,"2018-10-30","MAPI"
815,820,785,800,15417600,"2018-10-31","MAPI"
800,810,790,800,3853700,"2018-11-01","MAPI"
800,810,790,800,6267500,"2018-11-02","MAPI"
800,810,795,810,8680100,"2018-11-05","MAPI"
815,815,805,810,6448100,"2018-11-06","MAPI"
810,820,805,815,10273300,"2018-11-07","MAPI"
815,835,810,830,28346400,"2018-11-08","MAPI"
830,835,815,830,9772100,"2018-11-09","MAPI"
830,835,800,810,5269900,"2018-11-12","MAPI"
805,815,800,810,7734800,"2018-11-13","MAPI"
810,815,800,805,7282300,"2018-11-14","MAPI"
810,815,800,805,4681200,"2018-11-15","MAPI"
810,815,800,805,12543400,"2018-11-16","MAPI"
810,825,800,800,4405100,"2018-11-19","MAPI"
800,800,800,800,0,"2018-11-20","MAPI"
805,815,790,800,8909400,"2018-11-21","MAPI"
800,800,790,795,10744700,"2018-11-22","MAPI"
800,800,790,790,1162800,"2018-11-23","MAPI"
790,800,790,795,10888200,"2018-11-26","MAPI"
795,795,790,795,1133400,"2018-11-27","MAPI"
790,800,790,795,7336000,"2018-11-28","MAPI"
795,835,790,835,27131300,"2018-11-29","MAPI"
835,880,815,875,36660200,"2018-11-30","MAPI"
875,885,825,865,24062800,"2018-12-03","MAPI"
865,875,850,860,11217000,"2018-12-04","MAPI"
855,860,835,850,5054200,"2018-12-05","MAPI"
850,860,825,825,9604500,"2018-12-06","MAPI"
825,845,825,830,3742700,"2018-12-07","MAPI"
830,830,795,800,21245100,"2018-12-10","MAPI"
800,805,795,795,7919900,"2018-12-11","MAPI"
800,800,795,800,4849000,"2018-12-12","MAPI"
805,810,795,800,23877400,"2018-12-13","MAPI"
805,805,790,790,16276600,"2018-12-14","MAPI"
790,795,785,785,6327200,"2018-12-17","MAPI"
790,790,775,785,5858700,"2018-12-18","MAPI"
795,805,780,790,10304500,"2018-12-19","MAPI"
800,800,765,785,12172000,"2018-12-20","MAPI"
780,785,775,785,7473600,"2018-12-21","MAPI"
785,785,785,785,0,"2018-12-24","MAPI"
785,785,785,785,0,"2018-12-25","MAPI"
790,795,775,785,5410400,"2018-12-26","MAPI"
785,805,785,800,9308200,"2018-12-27","MAPI"
800,805,785,805,8673800,"2018-12-28","MAPI"
805,805,805,805,0,"2018-12-31","MAPI"
805,805,805,805,0,"2019-01-01","MAPI"
795,805,790,795,2495200,"2019-01-02","MAPI"
800,805,795,800,7275800,"2019-01-03","MAPI"
800,810,795,800,3626500,"2019-01-04","MAPI"
810,820,800,815,8009100,"2019-01-07","MAPI"
815,895,815,880,62833700,"2019-01-08","MAPI"
885,925,880,885,45224100,"2019-01-09","MAPI"
885,905,875,880,42434100,"2019-01-10","MAPI"
890,915,880,910,32327200,"2019-01-11","MAPI"
910,915,890,900,30135700,"2019-01-14","MAPI"
905,945,895,930,19690400,"2019-01-15","MAPI"
930,940,925,930,39822700,"2019-01-16","MAPI"
930,950,850,930,31972300,"2019-01-17","MAPI"
930,985,930,930,40276500,"2019-01-18","MAPI"
940,970,930,930,36715700,"2019-01-21","MAPI"
935,950,920,925,8103400,"2019-01-22","MAPI"
935,975,925,930,32869800,"2019-01-23","MAPI"
935,960,935,955,38777200,"2019-01-24","MAPI"
955,1070,955,975,34259600,"2019-01-25","MAPI"
975,1015,950,990,33045600,"2019-01-28","MAPI"
995,1000,980,995,10455000,"2019-01-29","MAPI"
995,1000,980,990,8776500,"2019-01-30","MAPI"
990,1010,990,1005,35440600,"2019-01-31","MAPI"
1005,1010,960,975,20273900,"2019-02-01","MAPI"
975,980,960,965,55054400,"2019-02-04","MAPI"
965,965,965,965,0,"2019-02-05","MAPI"
970,1000,970,985,16289400,"2019-02-06","MAPI"
985,1010,985,995,9981900,"2019-02-07","MAPI"
1000,1000,980,990,7683000,"2019-02-08","MAPI"
985,1040,980,1020,11454400,"2019-02-11","MAPI"
1030,1035,1000,1020,16464100,"2019-02-12","MAPI"
1005,1035,1000,1025,24895800,"2019-02-13","MAPI"
1030,1030,1000,1015,7268600,"2019-02-14","MAPI"
1015,1035,1015,1025,22421000,"2019-02-15","MAPI"
1025,1110,1025,1075,15408600,"2019-02-18","MAPI"
1080,1085,1050,1075,6231300,"2019-02-19","MAPI"
1080,1085,1030,1030,9351100,"2019-02-20","MAPI"
1020,1050,1005,1005,13735300,"2019-02-21","MAPI"
1005,1030,1005,1020,16223400,"2019-02-22","MAPI"
1025,1060,1015,1060,27572300,"2019-02-25","MAPI"
1065,1085,1040,1050,7809900,"2019-02-26","MAPI"
1055,1085,1045,1080,8186500,"2019-02-27","MAPI"
1085,1085,1040,1060,8996500,"2019-02-28","MAPI"
1065,1095,1060,1085,16262400,"2019-03-01","MAPI"
1090,1095,1055,1055,9281400,"2019-03-04","MAPI"
1055,1060,1015,1045,6826300,"2019-03-05","MAPI"
1040,1045,1010,1045,1.5e+07,"2019-03-06","MAPI"
1045,1045,1045,1045,0,"2019-03-07","MAPI"
1040,1045,1020,1040,30252800,"2019-03-08","MAPI"
1040,1080,1035,1060,11917700,"2019-03-11","MAPI"
1060,1070,1050,1060,8284200,"2019-03-12","MAPI"
1065,1080,1055,1075,4412300,"2019-03-13","MAPI"
1080,1085,1060,1065,5985600,"2019-03-14","MAPI"
1065,1115,1060,1100,14094400,"2019-03-15","MAPI"
1120,1120,1065,1065,8051400,"2019-03-18","MAPI"
1095,1100,1075,1075,3428000,"2019-03-19","MAPI"
1080,1090,1065,1070,3454500,"2019-03-20","MAPI"
1075,1095,1070,1085,6500100,"2019-03-21","MAPI"
1090,1110,1080,1100,8597400,"2019-03-22","MAPI"
1075,1080,1050,1055,11575600,"2019-03-25","MAPI"
1055,1085,995,1005,15525300,"2019-03-26","MAPI"
1005,1015,990,995,7427600,"2019-03-27","MAPI"
995,1010,990,1000,19408500,"2019-03-28","MAPI"
990,1000,950,955,10178400,"2019-03-29","MAPI"
975,1015,975,990,13195100,"2019-04-01","MAPI"
1010,1060,995,1045,32804900,"2019-04-02","MAPI"
1045,1045,1045,1045,0,"2019-04-03","MAPI"
1045,1055,990,995,9937100,"2019-04-04","MAPI"
990,1015,990,1000,9875700,"2019-04-05","MAPI"
995,1000,945,950,16439200,"2019-04-08","MAPI"
940,985,940,960,32226300,"2019-04-09","MAPI"
975,985,955,955,27088400,"2019-04-10","MAPI"
970,970,950,960,40965800,"2019-04-11","MAPI"
990,990,940,960,10178400,"2019-04-12","MAPI"
965,975,960,975,7792700,"2019-04-15","MAPI"
975,995,960,985,25418000,"2019-04-16","MAPI"
985,985,985,985,0,"2019-04-17","MAPI"
1000,1010,985,1000,13014400,"2019-04-18","MAPI"
1000,1000,1000,1000,0,"2019-04-19","MAPI"
1000,1010,920,940,29620300,"2019-04-22","MAPI"
950,1015,940,960,24226000,"2019-04-23","MAPI"
960,970,955,965,7547200,"2019-04-24","MAPI"
965,980,960,965,15226200,"2019-04-25","MAPI"
975,975,945,955,3639100,"2019-04-26","MAPI"
960,995,960,985,7353600,"2019-04-29","MAPI"
990,1005,975,995,10666800,"2019-04-30","MAPI"
995,995,995,995,0,"2019-05-01","MAPI"
995,1000,970,990,4742600,"2019-05-02","MAPI"
990,990,965,990,15703200,"2019-05-03","MAPI"
990,990,965,970,14468500,"2019-05-06","MAPI"
980,985,965,975,6924400,"2019-05-07","MAPI"
975,980,965,970,17925000,"2019-05-08","MAPI"
970,975,960,965,46766800,"2019-05-09","MAPI"
965,970,920,940,20876000,"2019-05-10","MAPI"
940,955,925,935,20859200,"2019-05-13","MAPI"
890,930,885,905,33308400,"2019-05-14","MAPI"
905,950,890,915,79080900,"2019-05-15","MAPI"
925,925,865,895,28324200,"2019-05-16","MAPI"
900,905,825,840,26840700,"2019-05-17","MAPI"
855,865,845,845,14728800,"2019-05-20","MAPI"
850,890,850,870,10407300,"2019-05-21","MAPI"
870,875,850,865,7356200,"2019-05-22","MAPI"
870,875,835,835,10669300,"2019-05-23","MAPI"
840,840,775,790,21577100,"2019-05-24","MAPI"
790,850,790,840,31874200,"2019-05-27","MAPI"
840,875,825,840,47006700,"2019-05-28","MAPI"
840,880,840,880,15501200,"2019-05-29","MAPI"
880,880,880,880,0,"2019-05-30","MAPI"
880,890,865,880,17592600,"2019-05-31","MAPI"
880,880,880,880,0,"2019-06-03","MAPI"
880,880,880,880,0,"2019-06-04","MAPI"
880,880,880,880,0,"2019-06-05","MAPI"
880,880,880,880,0,"2019-06-06","MAPI"
880,880,880,880,0,"2019-06-07","MAPI"
890,910,880,885,11675600,"2019-06-10","MAPI"
885,930,880,910,16829800,"2019-06-11","MAPI"
910,925,885,895,10066600,"2019-06-12","MAPI"
890,890,880,885,6387500,"2019-06-13","MAPI"
885,890,880,885,6289500,"2019-06-14","MAPI"
885,890,880,880,4561900,"2019-06-17","MAPI"
880,895,880,890,2025800,"2019-06-18","MAPI"
NA,NA,NA,NA,NA,"2019-06-19","MAPI"
950,970,930,960,21443300,"2019-06-20","MAPI"
960,970,920,965,10970800,"2019-06-21","MAPI"
960,965,935,935,9798700,"2019-06-24","MAPI"
935,950,900,900,13821800,"2019-06-25","MAPI"
900,940,900,900,18753400,"2019-06-26","MAPI"
920,930,905,925,5978800,"2019-06-27","MAPI"
925,940,900,900,13223000,"2019-06-28","MAPI"
910,925,890,900,13276900,"2019-07-01","MAPI"
905,910,880,890,12554700,"2019-07-02","MAPI"
890,905,880,885,6091600,"2019-07-03","MAPI"
890,895,880,885,2829200,"2019-07-04","MAPI"
885,910,885,890,7549700,"2019-07-05","MAPI"
895,905,890,890,3587700,"2019-07-08","MAPI"
890,950,890,940,16380200,"2019-07-09","MAPI"
940,950,920,920,12787700,"2019-07-10","MAPI"
930,940,925,935,11167400,"2019-07-11","MAPI"
935,940,910,930,5961400,"2019-07-12","MAPI"
930,940,920,930,6764500,"2019-07-15","MAPI"
930,965,925,955,25920900,"2019-07-16","MAPI"
960,995,955,980,29199500,"2019-07-17","MAPI"
980,995,970,970,12598800,"2019-07-18","MAPI"
965,975,930,935,9269800,"2019-07-19","MAPI"
935,950,900,920,16183200,"2019-07-22","MAPI"
930,930,905,915,7568700,"2019-07-23","MAPI"
915,925,905,920,8308900,"2019-07-24","MAPI"
925,995,920,960,17556800,"2019-07-25","MAPI"
960,965,930,945,5837000,"2019-07-26","MAPI"
950,950,920,925,6625600,"2019-07-29","MAPI"
925,935,915,920,4054700,"2019-07-30","MAPI"
920,965,920,945,28694200,"2019-07-31","MAPI"
945,1005,935,1000,23981600,"2019-08-01","MAPI"
1005,1005,970,990,12376100,"2019-08-02","MAPI"
980,990,945,945,6367200,"2019-08-05","MAPI"
930,970,920,950,4121500,"2019-08-06","MAPI"
950,1000,950,985,14553300,"2019-08-07","MAPI"
990,1000,980,1000,6436300,"2019-08-08","MAPI"
1000,1055,985,1000,13015300,"2019-08-09","MAPI"
1000,1010,970,990,7976800,"2019-08-12","MAPI"
985,1030,950,1020,11550700,"2019-08-13","MAPI"
1020,1040,1005,1030,17618200,"2019-08-14","MAPI"
1015,1025,975,1015,22125300,"2019-08-15","MAPI"
1015,1035,995,1010,14950100,"2019-08-16","MAPI"
1010,1035,1005,1030,16442700,"2019-08-19","MAPI"
1010,1050,1010,1045,13604500,"2019-08-20","MAPI"
1045,1055,1030,1045,29105900,"2019-08-21","MAPI"
1045,1050,1025,1040,19644300,"2019-08-22","MAPI"
1040,1045,995,1000,9706900,"2019-08-23","MAPI"
1000,1030,985,1020,8354100,"2019-08-26","MAPI"
1020,1020,985,990,26347100,"2019-08-27","MAPI"
990,1015,985,990,15669200,"2019-08-28","MAPI"
990,1015,990,1000,13365600,"2019-08-29","MAPI"
1010,1010,990,990,10141200,"2019-08-30","MAPI"
995,1005,990,1000,8298000,"2019-09-02","MAPI"
1000,1005,990,990,13688700,"2019-09-03","MAPI"
1000,1000,995,1000,10085500,"2019-09-04","MAPI"
1005,1025,1000,1010,6372000,"2019-09-05","MAPI"
1015,1025,1005,1010,6106400,"2019-09-06","MAPI"
1010,1045,990,1045,6833600,"2019-09-09","MAPI"
1045,1050,1020,1025,3989000,"2019-09-10","MAPI"
1025,1040,995,1005,8462300,"2019-09-11","MAPI"
1010,1030,1005,1015,11028100,"2019-09-12","MAPI"
1015,1035,1010,1025,9663000,"2019-09-13","MAPI"
1025,1030,1015,1015,5982600,"2019-09-16","MAPI"
1015,1015,980,985,10547500,"2019-09-17","MAPI"
985,1000,985,995,11528300,"2019-09-18","MAPI"
995,1005,985,985,2768500,"2019-09-19","MAPI"
995,1005,985,1000,8049200,"2019-09-20","MAPI"
1000,1020,980,1020,7373000,"2019-09-23","MAPI"
1020,1020,990,1005,12423100,"2019-09-24","MAPI"
1005,1005,990,1000,5122800,"2019-09-25","MAPI"
1000,1025,995,1025,8621600,"2019-09-26","MAPI"
1020,1035,1010,1025,13236000,"2019-09-27","MAPI"
1025,1035,1015,1030,20841400,"2019-09-30","MAPI"
1030,1030,1000,1025,7586300,"2019-10-01","MAPI"
1015,1030,975,975,8357600,"2019-10-02","MAPI"
980,985,935,960,11889300,"2019-10-03","MAPI"
965,1000,960,990,5396300,"2019-10-04","MAPI"
1000,1000,960,970,3683600,"2019-10-07","MAPI"
975,995,970,995,4810200,"2019-10-08","MAPI"
990,1000,965,995,9245700,"2019-10-09","MAPI"
995,1000,980,1000,13965300,"2019-10-10","MAPI"
1000,1025,990,1010,11604200,"2019-10-11","MAPI"
1010,1055,1010,1050,18598200,"2019-10-14","MAPI"
1050,1120,1050,1095,23660400,"2019-10-15","MAPI"
1095,1185,1090,1145,22444900,"2019-10-16","MAPI"
1150,1155,1125,1140,14932600,"2019-10-17","MAPI"
1140,1140,1110,1110,8601500,"2019-10-18","MAPI"
1125,1160,1100,1140,4772800,"2019-10-21","MAPI"
1140,1160,1120,1150,6602300,"2019-10-22","MAPI"
1150,1165,1105,1120,9361300,"2019-10-23","MAPI"
1120,1135,1100,1135,10344500,"2019-10-24","MAPI"
1135,1140,1060,1070,6190100,"2019-10-25","MAPI"
1070,1115,1070,1100,7196800,"2019-10-28","MAPI"
1105,1140,1090,1135,10168600,"2019-10-29","MAPI"
1130,1140,1110,1120,5389900,"2019-10-30","MAPI"
1130,1145,1000,1000,33060400,"2019-10-31","MAPI"
1010,1030,990,1010,23403600,"2019-11-01","MAPI"
1015,1050,1015,1040,13085800,"2019-11-04","MAPI"
1045,1100,1040,1090,17199900,"2019-11-05","MAPI"
1090,1095,1060,1075,5869700,"2019-11-06","MAPI"
1075,1075,1050,1070,5722700,"2019-11-07","MAPI"
1065,1085,1055,1055,2978400,"2019-11-08","MAPI"
1030,1075,1020,1045,4343100,"2019-11-11","MAPI"
1045,1070,1040,1060,4809200,"2019-11-12","MAPI"
1065,1095,1065,1090,3460900,"2019-11-13","MAPI"
1090,1090,1040,1040,5377900,"2019-11-14","MAPI"
1040,1075,1040,1065,23548400,"2019-11-15","MAPI"
1065,1075,1055,1055,7055400,"2019-11-18","MAPI"
1060,1060,1045,1055,10276900,"2019-11-19","MAPI"
1055,1070,1055,1065,4271100,"2019-11-20","MAPI"
1060,1070,1050,1050,4477700,"2019-11-21","MAPI"
1050,1060,1025,1035,5929600,"2019-11-22","MAPI"
1035,1045,1010,1040,6822900,"2019-11-25","MAPI"
1040,1060,1030,1045,6053700,"2019-11-26","MAPI"
1045,1070,1045,1050,4347900,"2019-11-27","MAPI"
1055,1065,1045,1050,5478700,"2019-11-28","MAPI"
1050,1050,1010,1015,3426100,"2019-11-29","MAPI"
1015,1045,1010,1040,7138900,"2019-12-02","MAPI"
1040,1050,1025,1030,3040200,"2019-12-03","MAPI"
1035,1080,1025,1070,6297200,"2019-12-04","MAPI"
1075,1105,1060,1105,7908800,"2019-12-05","MAPI"
1105,1115,1085,1115,5469500,"2019-12-06","MAPI"
1110,1115,1050,1065,12279700,"2019-12-09","MAPI"
1065,1070,1045,1050,13378200,"2019-12-10","MAPI"
1060,1080,1050,1065,6466400,"2019-12-11","MAPI"
1065,1075,1040,1050,4922000,"2019-12-12","MAPI"
1060,1070,1025,1030,17535700,"2019-12-13","MAPI"
1035,1045,1030,1035,11715400,"2019-12-16","MAPI"
1040,1045,1015,1025,6330200,"2019-12-17","MAPI"
1025,1045,1010,1035,8049900,"2019-12-18","MAPI"
1040,1070,1040,1065,10723300,"2019-12-19","MAPI"
1070,1075,1025,1025,10868800,"2019-12-20","MAPI"
1045,1050,1015,1040,8245200,"2019-12-23","MAPI"
1035,1050,1025,1030,10561300,"2019-12-26","MAPI"
1035,1060,1030,1055,8354800,"2019-12-27","MAPI"
1055,1060,1025,1055,7714900,"2019-12-30","MAPI"
1050,1070,1035,1065,8012800,"2020-01-02","MAPI"
1065,1070,1050,1070,6591500,"2020-01-03","MAPI"
1070,1070,1040,1055,5459500,"2020-01-06","MAPI"
1055,1065,1045,1055,5688100,"2020-01-07","MAPI"
1055,1060,1030,1035,11561800,"2020-01-08","MAPI"
1035,1050,1030,1040,4134200,"2020-01-09","MAPI"
1040,1090,1040,1090,11498600,"2020-01-10","MAPI"
1090,1095,1070,1085,9800800,"2020-01-13","MAPI"
1085,1090,1075,1085,7055900,"2020-01-14","MAPI"
1085,1105,1025,1050,31366200,"2020-01-15","MAPI"
1050,1095,1035,1055,11483200,"2020-01-16","MAPI"
1075,1075,1040,1040,10277500,"2020-01-17","MAPI"
1060,1060,1040,1040,7100200,"2020-01-20","MAPI"
1040,1055,1030,1040,3374300,"2020-01-21","MAPI"
1040,1055,1015,1015,4263400,"2020-01-22","MAPI"
1040,1040,1000,1000,4601400,"2020-01-23","MAPI"
1010,1030,1000,1015,3827800,"2020-01-24","MAPI"
1015,1020,955,1000,10815700,"2020-01-27","MAPI"
1000,1010,970,1005,5514300,"2020-01-28","MAPI"
1005,1010,985,1000,7501300,"2020-01-29","MAPI"
1000,1010,970,995,9540200,"2020-01-30","MAPI"
990,1000,960,960,4196500,"2020-01-31","MAPI"
960,960,895,910,19087200,"2020-02-03","MAPI"
910,935,875,925,13245400,"2020-02-04","MAPI"
930,955,910,950,8908000,"2020-02-05","MAPI"
950,960,940,950,12930600,"2020-02-06","MAPI"
950,950,925,950,3632400,"2020-02-07","MAPI"
950,950,900,910,5216700,"2020-02-10","MAPI"
910,935,910,935,8257400,"2020-02-11","MAPI"
935,935,910,920,5378700,"2020-02-12","MAPI"
920,920,885,895,6966700,"2020-02-13","MAPI"
895,915,890,905,16085500,"2020-02-14","MAPI"
905,920,885,890,5833000,"2020-02-17","MAPI"
890,895,870,885,6054000,"2020-02-18","MAPI"
885,890,860,875,10945900,"2020-02-19","MAPI"
880,900,845,845,17494200,"2020-02-20","MAPI"
870,870,835,835,15170500,"2020-02-21","MAPI"
835,835,800,810,19472600,"2020-02-24","MAPI"
810,845,795,840,17784500,"2020-02-25","MAPI"
840,840,820,825,31401200,"2020-02-26","MAPI"
825,835,760,795,25896200,"2020-02-27","MAPI"
750,845,730,800,24196400,"2020-02-28","MAPI"
800,810,735,755,18935700,"2020-03-02","MAPI"
770,815,770,795,42514000,"2020-03-03","MAPI"
780,805,780,800,9548700,"2020-03-04","MAPI"
810,820,785,810,21912800,"2020-03-05","MAPI"
810,815,780,810,7633300,"2020-03-06","MAPI"
750,795,730,760,18565800,"2020-03-09","MAPI"
765,770,710,740,10994200,"2020-03-10","MAPI"
750,755,695,720,20428200,"2020-03-11","MAPI"
720,720,650,650,46176300,"2020-03-12","MAPI"
650,650,650,650,0,"2020-03-13","MAPI"
630,660,625,625,30835300,"2020-03-16","MAPI"
585,620,585,585,9844400,"2020-03-17","MAPI"
585,595,545,545,29355300,"2020-03-18","MAPI"
540,540,510,510,1189200,"2020-03-19","MAPI"
484,500,476,476,66260200,"2020-03-20","MAPI"
476,500,444,444,42868000,"2020-03-23","MAPI"
444,456,414,444,22085600,"2020-03-24","MAPI"
444,510,442,444,30199900,"2020-03-26","MAPI"
446,510,444,472,41839000,"2020-03-27","MAPI"
478,478,440,452,22270100,"2020-03-30","MAPI"
454,490,454,472,12109800,"2020-03-31","MAPI"
470,505,462,470,31338600,"2020-04-01","MAPI"
470,474,438,454,72961300,"2020-04-02","MAPI"
470,470,438,458,37452700,"2020-04-03","MAPI"
466,570,462,565,31538400,"2020-04-06","MAPI"
580,675,580,605,43748700,"2020-04-07","MAPI"
625,625,565,565,7506600,"2020-04-08","MAPI"
550,565,530,545,25820300,"2020-04-09","MAPI"
545,555,510,530,10798500,"2020-04-13","MAPI"
530,640,530,530,57333200,"2020-04-14","MAPI"
580,630,555,605,36520200,"2020-04-15","MAPI"
650,650,570,585,29319400,"2020-04-16","MAPI"
605,650,600,650,21383100,"2020-04-17","MAPI"
650,695,605,640,29593700,"2020-04-20","MAPI"
640,640,600,610,18451700,"2020-04-21","MAPI"
600,645,575,645,23859200,"2020-04-22","MAPI"
650,650,610,630,22455300,"2020-04-23","MAPI"
635,640,595,615,9157700,"2020-04-24","MAPI"
615,620,590,605,10804000,"2020-04-27","MAPI"
605,620,590,610,15945300,"2020-04-28","MAPI"
615,635,605,630,8068300,"2020-04-29","MAPI"
640,660,630,655,32214900,"2020-04-30","MAPI"
655,655,610,625,8825600,"2020-05-04","MAPI"
630,735,630,700,25766800,"2020-05-05","MAPI"
705,725,690,700,18568800,"2020-05-06","MAPI"
705,710,670,695,25759100,"2020-05-08","MAPI"
700,745,695,740,38612500,"2020-05-11","MAPI"
740,765,720,730,21700200,"2020-05-12","MAPI"
730,730,685,710,11209300,"2020-05-13","MAPI"
700,710,670,700,34801600,"2020-05-14","MAPI"
700,705,675,700,29951200,"2020-05-15","MAPI"
700,700,685,700,13675700,"2020-05-18","MAPI"
705,725,705,715,34189100,"2020-05-19","MAPI"
715,725,685,700,39341300,"2020-05-20","MAPI"
700,705,655,680,51440100,"2020-05-26","MAPI"
685,710,660,700,38836000,"2020-05-27","MAPI"
705,760,705,740,38663600,"2020-05-28","MAPI"
760,760,715,725,47422700,"2020-05-29","MAPI"
725,735,705,725,35103500,"2020-06-02","MAPI"
735,745,715,720,49129900,"2020-06-03","MAPI"
730,795,730,765,45006900,"2020-06-04","MAPI"
780,830,760,795,60146300,"2020-06-05","MAPI"
810,840,795,820,45368600,"2020-06-08","MAPI"
825,845,795,800,24741100,"2020-06-09","MAPI"
795,820,780,795,18339600,"2020-06-10","MAPI"
790,795,740,780,29666500,"2020-06-11","MAPI"
750,765,735,750,25690700,"2020-06-12","MAPI"
770,805,715,740,59028400,"2020-06-15","MAPI"
755,775,750,765,26920000,"2020-06-16","MAPI"
790,805,765,800,35840200,"2020-06-17","MAPI"
800,800,775,785,17093600,"2020-06-18","MAPI"
785,790,770,775,19548600,"2020-06-19","MAPI"
775,785,770,775,9071800,"2020-06-22","MAPI"
775,785,765,785,7050400,"2020-06-23","MAPI"
790,795,760,775,32422000,"2020-06-24","MAPI"
775,780,750,765,18231800,"2020-06-25","MAPI"
780,790,765,790,11514400,"2020-06-26","MAPI"
790,790,760,780,12634600,"2020-06-29","MAPI"
785,790,770,780,16326600,"2020-06-30","MAPI"
780,790,765,785,45847300,"2020-07-01","MAPI"
790,800,765,765,19186900,"2020-07-02","MAPI"
775,775,740,740,19747600,"2020-07-03","MAPI"
750,755,720,720,20865400,"2020-07-06","MAPI"
730,730,705,725,44526300,"2020-07-07","MAPI"
730,745,725,735,68246100,"2020-07-08","MAPI"
740,745,705,720,47121800,"2020-07-09","MAPI"
725,725,710,715,9222500,"2020-07-10","MAPI"
715,720,710,720,15145400,"2020-07-13","MAPI"
725,725,700,700,21969600,"2020-07-14","MAPI"
705,710,660,665,75759700,"2020-07-15","MAPI"
665,695,655,690,53109700,"2020-07-16","MAPI"
685,705,680,700,34347100,"2020-07-17","MAPI"
700,705,685,685,50896100,"2020-07-20","MAPI"
685,715,685,685,88914900,"2020-07-21","MAPI"
695,710,685,700,50744000,"2020-07-22","MAPI"
730,730,685,695,33187200,"2020-07-23","MAPI"
705,705,685,690,22253800,"2020-07-24","MAPI"
690,705,680,690,13705800,"2020-07-27","MAPI"
690,705,690,700,8447900,"2020-07-28","MAPI"
705,705,690,700,36252600,"2020-07-29","MAPI"
700,705,665,685,48121900,"2020-07-30","MAPI"
690,695,640,650,60943400,"2020-08-03","MAPI"
670,670,625,665,25238700,"2020-08-04","MAPI"
655,670,650,665,21555200,"2020-08-05","MAPI"
670,710,665,695,38061500,"2020-08-06","MAPI"
700,710,685,700,42980200,"2020-08-07","MAPI"
700,710,685,690,5457000,"2020-08-10","MAPI"
700,700,685,695,10854300,"2020-08-11","MAPI"
700,700,685,695,7729000,"2020-08-12","MAPI"
695,720,695,695,28105600,"2020-08-13","MAPI"
695,705,685,690,8962600,"2020-08-14","MAPI"
690,715,685,690,26173700,"2020-08-18","MAPI"
690,705,690,690,6584600,"2020-08-19","MAPI"
690,710,685,710,27868500,"2020-08-24","MAPI"
710,720,695,705,18177600,"2020-08-25","MAPI"
710,710,695,695,20689600,"2020-08-26","MAPI"
700,705,685,685,8288900,"2020-08-27","MAPI"
685,695,680,685,12940100,"2020-08-28","MAPI"
690,690,665,680,22706300,"2020-08-31","MAPI"
680,690,670,685,10784300,"2020-09-01","MAPI"
690,700,685,695,6369600,"2020-09-02","MAPI"
700,700,685,690,3561000,"2020-09-03","MAPI"
685,685,660,685,7189600,"2020-09-04","MAPI"
685,685,660,665,10456200,"2020-09-07","MAPI"
665,680,655,660,12747300,"2020-09-08","MAPI"
660,665,640,650,15318900,"2020-09-09","MAPI"
640,640,605,605,24182200,"2020-09-10","MAPI"
565,605,565,600,50035400,"2020-09-11","MAPI"
600,640,600,630,20880200,"2020-09-14","MAPI"
630,635,590,595,20151400,"2020-09-15","MAPI"
595,605,570,580,24093800,"2020-09-16","MAPI"
585,605,555,555,20286600,"2020-09-17","MAPI"
575,595,555,570,21491700,"2020-09-18","MAPI"
580,590,570,575,13215200,"2020-09-21","MAPI"
555,585,550,565,9029600,"2020-09-22","MAPI"
575,585,555,570,8792400,"2020-09-23","MAPI"
550,585,535,560,12074100,"2020-09-24","MAPI"
565,595,555,580,12762500,"2020-09-25","MAPI"
585,590,565,575,2568500,"2020-09-28","MAPI"
580,590,565,575,16164500,"2020-09-29","MAPI"
575,580,560,570,5835400,"2020-09-30","MAPI"
580,590,575,580,12404300,"2020-10-01","MAPI"
580,590,555,565,6964500,"2020-10-02","MAPI"
565,570,560,560,4672100,"2020-10-05","MAPI"
565,600,560,600,18059500,"2020-10-06","MAPI"
605,605,585,590,4529000,"2020-10-07","MAPI"
585,600,585,590,4896900,"2020-10-08","MAPI"
590,615,585,605,11713000,"2020-10-09","MAPI"
650,670,620,645,35513600,"2020-10-12","MAPI"
660,660,630,650,15912900,"2020-10-13","MAPI"
655,665,650,655,10125300,"2020-10-14","MAPI"
655,670,650,655,14169900,"2020-10-15","MAPI"
655,660,635,640,3758100,"2020-10-16","MAPI"
645,650,640,640,3533000,"2020-10-19","MAPI"
640,640,620,635,9048800,"2020-10-20","MAPI"
635,645,625,645,7626600,"2020-10-21","MAPI"
645,645,630,635,6328100,"2020-10-22","MAPI"
635,640,625,635,11913700,"2020-10-23","MAPI"
635,650,630,650,17856000,"2020-10-26","MAPI"
650,655,640,655,10922200,"2020-10-27","MAPI"
655,660,635,640,18210500,"2020-11-02","MAPI"
630,650,630,640,7631900,"2020-11-03","MAPI"
645,645,620,630,7021900,"2020-11-04","MAPI"
630,650,625,650,24414800,"2020-11-05","MAPI"
650,670,650,670,24381000,"2020-11-06","MAPI"
680,710,670,700,51213200,"2020-11-09","MAPI"
725,755,725,735,98318000,"2020-11-10","MAPI"
740,750,710,745,34239300,"2020-11-11","MAPI"
745,780,720,775,25532400,"2020-11-12","MAPI"
775,780,745,755,5882000,"2020-11-13","MAPI"
755,770,740,765,22445500,"2020-11-16","MAPI"
765,820,755,765,35042000,"2020-11-17","MAPI"
765,780,735,775,9638100,"2020-11-18","MAPI"
775,800,770,785,46754200,"2020-11-19","MAPI"
785,795,775,785,19898900,"2020-11-20","MAPI"
790,790,780,785,11131800,"2020-11-23","MAPI"
785,830,765,810,19492300,"2020-11-24","MAPI"
810,850,790,850,55963800,"2020-11-25","MAPI"
850,965,840,870,57707200,"2020-11-26","MAPI"
870,870,860,865,15999600,"2020-11-27","MAPI"
865,870,805,805,25983000,"2020-11-30","MAPI"
810,835,760,800,18747000,"2020-12-01","MAPI"
800,845,790,840,31656500,"2020-12-02","MAPI"
835,850,800,805,34804600,"2020-12-03","MAPI"
805,805,770,795,28562700,"2020-12-04","MAPI"
795,830,795,805,51252700,"2020-12-07","MAPI"
805,835,795,825,68864300,"2020-12-08","MAPI"
825,870,825,845,38824400,"2020-12-10","MAPI"
845,905,845,895,54647300,"2020-12-11","MAPI"
900,915,855,895,36339700,"2020-12-14","MAPI"
895,900,835,890,30063100,"2020-12-15","MAPI"
890,895,870,890,21960800,"2020-12-16","MAPI"
895,955,870,945,54831700,"2020-12-17","MAPI"
945,960,910,920,34531800,"2020-12-18","MAPI"
920,945,905,920,16199800,"2020-12-21","MAPI"
920,920,885,915,16432300,"2020-12-22","MAPI"
915,915,855,905,22135300,"2020-12-23","MAPI"
925,925,890,905,7210900,"2020-12-28","MAPI"
900,910,845,845,17934800,"2020-12-29","MAPI"
845,845,790,790,55886300,"2020-12-30","MAPI"
795,845,795,830,22596800,"2021-01-04","MAPI"
830,845,830,840,13583200,"2021-01-05","MAPI"
840,855,800,805,36623100,"2021-01-06","MAPI"
810,825,805,815,23585800,"2021-01-07","MAPI"
815,835,815,835,12543500,"2021-01-08","MAPI"
835,835,800,815,18511300,"2021-01-11","MAPI"
815,830,790,795,58356000,"2021-01-12","MAPI"
800,810,790,795,21195000,"2021-01-13","MAPI"
800,830,795,810,32794300,"2021-01-14","MAPI"
815,825,800,810,19130800,"2021-01-15","MAPI"
810,835,795,795,25606000,"2021-01-18","MAPI"
795,805,750,765,44747500,"2021-01-19","MAPI"
765,810,735,805,53015400,"2021-01-20","MAPI"
820,820,780,795,9962800,"2021-01-21","MAPI"
800,800,740,745,26517500,"2021-01-22","MAPI"
745,810,695,760,60040500,"2021-01-25","MAPI"
765,775,750,775,32830800,"2021-01-26","MAPI"
775,810,750,810,31104500,"2021-01-27","MAPI"
810,815,765,775,20975200,"2021-01-28","MAPI"
775,800,755,770,11267200,"2021-01-29","MAPI"
770,785,755,775,36369900,"2021-02-01","MAPI"
775,795,750,760,40123700,"2021-02-02","MAPI"
765,775,750,760,14782500,"2021-02-03","MAPI"
770,770,745,760,14323300,"2021-02-04","MAPI"
765,770,750,750,17654600,"2021-02-05","MAPI"
760,770,750,760,33334300,"2021-02-08","MAPI"
760,805,740,745,38392900,"2021-02-09","MAPI"
745,755,740,745,9774700,"2021-02-10","MAPI"
745,765,735,755,20790000,"2021-02-11","MAPI"
755,765,740,755,27053800,"2021-02-15","MAPI"
755,760,740,750,18340900,"2021-02-16","MAPI"
750,755,725,735,24572900,"2021-02-17","MAPI"
735,750,720,735,33491100,"2021-02-18","MAPI"
740,740,725,730,13801400,"2021-02-19","MAPI"
735,795,730,795,62174300,"2021-02-22","MAPI"
800,820,760,810,29588900,"2021-02-23","MAPI"
820,820,790,815,24041500,"2021-02-24","MAPI"
815,820,795,800,15109900,"2021-02-25","MAPI"
805,810,775,805,18902600,"2021-02-26","MAPI"
805,870,785,865,42489000,"2021-03-01","MAPI"
865,880,830,850,22623100,"2021-03-02","MAPI"
850,850,810,820,23467100,"2021-03-03","MAPI"
820,835,800,830,18931600,"2021-03-04","MAPI"
830,875,810,850,38409400,"2021-03-05","MAPI"
860,880,845,860,26820600,"2021-03-08","MAPI"
865,885,840,840,17072400,"2021-03-09","MAPI"
845,850,800,820,23712400,"2021-03-10","MAPI"
830,830,800,815,26868400,"2021-03-12","MAPI"
815,830,805,815,32579700,"2021-03-15","MAPI"
820,820,800,805,18709200,"2021-03-16","MAPI"
810,830,800,810,20323800,"2021-03-17","MAPI"
810,815,785,800,23959900,"2021-03-18","MAPI"
800,815,790,800,14267400,"2021-03-19","MAPI"
800,815,795,795,17129900,"2021-03-22","MAPI"
795,810,790,790,19986700,"2021-03-23","MAPI"
780,795,750,775,15948500,"2021-03-24","MAPI"
775,775,730,755,23561600,"2021-03-25","MAPI"
755,775,740,765,18570300,"2021-03-26","MAPI"
765,775,765,770,6677100,"2021-03-29","MAPI"
775,780,740,750,23378900,"2021-03-30","MAPI"
755,755,700,740,40573000,"2021-03-31","MAPI"
740,750,730,745,4242900,"2021-04-01","MAPI"
745,760,745,750,4585000,"2021-04-05","MAPI"
755,760,740,760,8297700,"2021-04-06","MAPI"
770,800,755,790,30619500,"2021-04-07","MAPI"
790,810,770,805,20588900,"2021-04-08","MAPI"
805,810,790,800,13343400,"2021-04-09","MAPI"
810,810,765,790,11569400,"2021-04-12","MAPI"
790,790,745,780,14769700,"2021-04-13","MAPI"
780,800,765,790,26179400,"2021-04-14","MAPI"
790,800,770,775,4696800,"2021-04-15","MAPI"
780,805,775,795,13493500,"2021-04-16","MAPI"
795,830,795,815,51641700,"2021-04-19","MAPI"
815,825,780,800,16841600,"2021-04-20","MAPI"
800,800,770,790,11332400,"2021-04-21","MAPI"
790,815,775,805,43524300,"2021-04-22","MAPI"
805,850,805,830,85649500,"2021-04-23","MAPI"
830,845,805,810,24345700,"2021-04-26","MAPI"
810,820,770,790,18466100,"2021-04-27","MAPI"
790,795,770,780,8853000,"2021-04-28","MAPI"
780,800,780,800,6532500,"2021-04-29","MAPI"
800,825,795,800,19377300,"2021-04-30","MAPI"
800,815,785,800,10734500,"2021-05-03","MAPI"
805,805,775,780,7651700,"2021-05-04","MAPI"
780,805,770,800,9916900,"2021-05-05","MAPI"
795,805,780,790,3466200,"2021-05-06","MAPI"
805,815,750,755,11685000,"2021-05-07","MAPI"
760,765,750,760,5590900,"2021-05-10","MAPI"
770,790,760,770,16981600,"2021-05-11","MAPI"
775,790,765,770,22247000,"2021-05-17","MAPI"
760,780,755,770,4133800,"2021-05-18","MAPI"
770,770,730,740,10072400,"2021-05-19","MAPI"
740,745,710,710,13123600,"2021-05-20","MAPI"
720,730,705,710,16419200,"2021-05-21","MAPI"
710,735,700,725,10684300,"2021-05-24","MAPI"
725,740,700,715,11727900,"2021-05-25","MAPI"
715,730,690,690,21495500,"2021-05-27","MAPI"
710,725,685,690,17486000,"2021-05-28","MAPI"
700,720,700,700,12410200,"2021-05-31","MAPI"
710,730,700,730,11327100,"2021-06-02","MAPI"
730,770,730,765,21436100,"2021-06-03","MAPI"
770,770,750,760,4675400,"2021-06-04","MAPI"
770,770,740,755,7054400,"2021-06-07","MAPI"
755,765,740,750,8352600,"2021-06-08","MAPI"
745,765,740,760,9308000,"2021-06-09","MAPI"
760,770,710,710,10315200,"2021-06-10","MAPI"
740,790,730,775,27915400,"2021-06-11","MAPI"
800,800,770,770,15506300,"2021-06-14","MAPI"
775,775,745,765,16387200,"2021-06-15","MAPI"
765,775,740,755,9978800,"2021-06-16","MAPI"
760,770,730,755,8769200,"2021-06-17","MAPI"
755,765,715,735,19982400,"2021-06-18","MAPI"
730,730,700,720,19782400,"2021-06-21","MAPI"
725,750,705,750,16555200,"2021-06-22","MAPI"
750,750,720,730,5494600,"2021-06-23","MAPI"
730,735,700,710,12919900,"2021-06-24","MAPI"
710,710,685,700,24012900,"2021-06-25","MAPI"
665,700,655,660,26756300,"2021-06-28","MAPI"
665,665,615,620,30668500,"2021-06-29","MAPI"
620,635,610,625,25175100,"2021-06-30","MAPI"
625,640,610,620,15908500,"2021-07-01","MAPI"
620,655,615,635,12050800,"2021-07-02","MAPI"
635,660,630,650,6575100,"2021-07-05","MAPI"
650,705,650,680,24660400,"2021-07-06","MAPI"
685,695,665,675,7375800,"2021-07-07","MAPI"
680,690,640,650,9050200,"2021-07-08","MAPI"
650,665,640,650,2328200,"2021-07-09","MAPI"
675,675,645,645,4070800,"2021-07-12","MAPI"
645,660,625,630,7007400,"2021-07-13","MAPI"
630,640,620,640,6397400,"2021-07-14","MAPI"
640,650,625,635,5622700,"2021-07-15","MAPI"
630,645,620,625,6457500,"2021-07-16","MAPI"
625,635,620,630,4448400,"2021-07-19","MAPI"
630,660,625,650,9845900,"2021-07-21","MAPI"
650,660,645,645,16216800,"2021-07-22","MAPI"
645,655,640,645,3035000,"2021-07-23","MAPI"
645,655,645,650,10133200,"2021-07-26","MAPI"
655,660,645,655,3327700,"2021-07-27","MAPI"
630,660,630,660,2774800,"2021-07-28","MAPI"
655,665,630,630,6909800,"2021-07-29","MAPI"
635,640,620,620,7874100,"2021-07-30","MAPI"
620,655,610,645,8527200,"2021-08-02","MAPI"
655,680,640,670,44015700,"2021-08-03","MAPI"
680,730,675,695,51316400,"2021-08-04","MAPI"
700,705,670,695,20680200,"2021-08-05","MAPI"
695,700,655,695,23060300,"2021-08-06","MAPI"
700,710,670,690,16862600,"2021-08-09","MAPI"
690,700,655,665,21279300,"2021-08-10","MAPI"
670,710,660,705,18661200,"2021-08-12","MAPI"
705,715,680,695,7137600,"2021-08-13","MAPI"
700,700,675,680,9790100,"2021-08-16","MAPI"
680,710,680,710,13164600,"2021-08-18","MAPI"
710,715,665,675,6538100,"2021-08-19","MAPI"
675,690,670,675,7087500,"2021-08-20","MAPI"
690,700,660,685,14436100,"2021-08-23","MAPI"
690,720,685,710,23813100,"2021-08-24","MAPI"
725,725,685,695,8452400,"2021-08-25","MAPI"
700,710,690,700,5234600,"2021-08-26","MAPI"
700,710,685,690,6783600,"2021-08-27","MAPI"
705,725,690,705,14897300,"2021-08-30","MAPI"
710,740,695,740,15022100,"2021-08-31","MAPI"
750,760,720,760,37809400,"2021-09-01","MAPI"
765,775,725,735,18119400,"2021-09-02","MAPI"
745,760,725,760,10578700,"2021-09-03","MAPI"
760,770,750,760,6436100,"2021-09-06","MAPI"
760,770,755,770,2616200,"2021-09-07","MAPI"
770,775,745,755,8346500,"2021-09-08","MAPI"
755,755,725,740,13687600,"2021-09-09","MAPI"
725,750,700,725,25689900,"2021-09-10","MAPI"
725,755,725,750,7552100,"2021-09-13","MAPI"
750,780,750,780,21277300,"2021-09-14","MAPI"
760,785,755,770,14674200,"2021-09-15","MAPI"
770,775,750,750,7350700,"2021-09-16","MAPI"
755,765,745,755,6939000,"2021-09-17","MAPI"
755,760,725,740,10871200,"2021-09-20","MAPI"
740,785,715,780,32795300,"2021-09-21","MAPI"
780,795,760,790,24332900,"2021-09-22","MAPI"
790,800,770,795,29944300,"2021-09-23","MAPI"
785,800,770,780,28631000,"2021-09-24","MAPI"
790,790,740,765,26457400,"2021-09-27","MAPI"
765,765,740,745,9265300,"2021-09-28","MAPI"
750,770,740,755,19137500,"2021-09-29","MAPI"
760,790,755,780,23368600,"2021-09-30","MAPI"
780,785,750,755,5307900,"2021-10-01","MAPI"
740,780,730,775,9840000,"2021-10-04","MAPI"
775,845,770,800,62224700,"2021-10-05","MAPI"
800,825,800,805,17848900,"2021-10-06","MAPI"
805,805,755,790,40354500,"2021-10-07","MAPI"
785,790,775,780,9550900,"2021-10-08","MAPI"
780,795,760,790,24539300,"2021-10-11","MAPI"
790,825,785,825,26492900,"2021-10-12","MAPI"
800,845,780,845,19647600,"2021-10-13","MAPI"
820,890,820,880,37373000,"2021-10-14","MAPI"
865,885,850,880,25361100,"2021-10-15","MAPI"
870,890,855,885,24630200,"2021-10-18","MAPI"
860,895,860,890,33751700,"2021-10-19","MAPI"
890,915,880,895,25091800,"2021-10-21","MAPI"
915,920,850,870,18818700,"2021-10-22","MAPI"
870,885,865,880,11528600,"2021-10-25","MAPI"
880,890,865,885,15234900,"2021-10-26","MAPI"
875,890,870,880,10176400,"2021-10-27","MAPI"
880,900,850,880,19838000,"2021-10-28","MAPI"
880,885,875,880,9125400,"2021-10-29","MAPI"
880,915,880,900,16974900,"2021-11-01","MAPI"
900,905,880,890,2191200,"2021-11-02","MAPI"
890,905,885,900,8445600,"2021-11-03","MAPI"
900,905,860,865,20822700,"2021-11-04","MAPI"
865,890,840,850,36572800,"2021-11-05","MAPI"
855,880,845,870,9462600,"2021-11-08","MAPI"
870,890,860,870,13315500,"2021-11-09","MAPI"
870,870,855,870,16852600,"2021-11-10","MAPI"
895,895,860,865,31828300,"2021-11-11","MAPI"
865,880,840,875,25123500,"2021-11-12","MAPI"
850,915,850,880,31743500,"2021-11-15","MAPI"
880,885,840,850,44604500,"2021-11-16","MAPI"
850,860,815,820,34340600,"2021-11-17","MAPI"
820,840,800,835,38258700,"2021-11-18","MAPI"
835,840,815,825,18099700,"2021-11-19","MAPI"
825,835,800,800,23739000,"2021-11-22","MAPI"
775,825,775,805,34168900,"2021-11-23","MAPI"
805,815,800,800,8258100,"2021-11-24","MAPI"
800,820,800,820,13569400,"2021-11-25","MAPI"
820,825,790,790,22307200,"2021-11-26","MAPI"
785,785,735,740,54977200,"2021-11-29","MAPI"
735,755,715,740,38141400,"2021-11-30","MAPI"
740,745,700,725,27533100,"2021-12-01","MAPI"
725,740,705,730,12516000,"2021-12-02","MAPI"
730,745,725,745,4421000,"2021-12-03","MAPI"
745,745,710,725,11948400,"2021-12-06","MAPI"
725,770,725,755,20164900,"2021-12-07","MAPI"
755,775,745,755,8114800,"2021-12-08","MAPI"
755,765,745,755,12920000,"2021-12-09","MAPI"
755,780,745,775,11213200,"2021-12-10","MAPI"
775,785,755,770,13405500,"2021-12-13","MAPI"
765,770,750,750,5385500,"2021-12-14","MAPI"
750,765,745,745,26072000,"2021-12-15","MAPI"
745,760,720,720,15992500,"2021-12-16","MAPI"
695,735,690,710,19940400,"2021-12-17","MAPI"
710,725,695,725,9927600,"2021-12-20","MAPI"
740,745,725,735,7258800,"2021-12-21","MAPI"
745,745,730,735,2665500,"2021-12-22","MAPI"
745,745,720,725,4501200,"2021-12-23","MAPI"
725,740,720,720,1441700,"2021-12-24","MAPI"
720,725,705,710,3890300,"2021-12-27","MAPI"
715,725,710,710,4542400,"2021-12-28","MAPI"
715,720,705,710,5327900,"2021-12-29","MAPI"
700,720,690,710,16688800,"2021-12-30","MAPI"
730,730,700,700,6126700,"2022-01-03","MAPI"
700,785,700,775,30189200,"2022-01-04","MAPI"
785,785,750,780,19066800,"2022-01-05","MAPI"
780,785,740,765,20973300,"2022-01-06","MAPI"
760,775,750,765,11384700,"2022-01-07","MAPI"
765,770,750,760,3191100,"2022-01-10","MAPI"
760,775,745,755,13474400,"2022-01-11","MAPI"
755,765,740,745,3425200,"2022-01-12","MAPI"
745,750,740,745,6697000,"2022-01-13","MAPI"
745,790,735,790,9224000,"2022-01-14","MAPI"
790,800,760,765,6786400,"2022-01-17","MAPI"
765,780,750,765,8755900,"2022-01-18","MAPI"
765,775,725,750,12340100,"2022-01-19","MAPI"
750,760,745,750,2004600,"2022-01-20","MAPI"
750,765,735,750,8262300,"2022-01-21","MAPI"
725,755,725,750,8255800,"2022-01-24","MAPI"
735,760,725,735,18510700,"2022-01-25","MAPI"
735,755,735,755,6364400,"2022-01-26","MAPI"
755,755,730,735,6869200,"2022-01-27","MAPI"
735,750,730,750,6320500,"2022-01-28","MAPI"
725,805,725,780,17081300,"2022-01-31","MAPI"
780,810,765,805,21604500,"2022-02-02","MAPI"
820,820,770,790,7229300,"2022-02-03","MAPI"
785,785,755,760,12289600,"2022-02-04","MAPI"
760,760,735,740,15026400,"2022-02-07","MAPI"
735,755,730,740,9761600,"2022-02-08","MAPI"
750,790,740,785,16900600,"2022-02-09","MAPI"
785,820,775,795,29041800,"2022-02-10","MAPI"
800,805,780,785,14159600,"2022-02-11","MAPI"
785,795,740,750,21960600,"2022-02-14","MAPI"
740,785,725,780,10411500,"2022-02-15","MAPI"
785,825,780,805,39218200,"2022-02-16","MAPI"
820,820,790,800,27991200,"2022-02-17","MAPI"
795,845,790,840,37655500,"2022-02-18","MAPI"
815,850,800,815,11876200,"2022-02-21","MAPI"
790,815,780,800,7748100,"2022-02-22","MAPI"
800,805,790,800,6147800,"2022-02-23","MAPI"
775,800,760,790,15396100,"2022-02-24","MAPI"
790,810,780,785,8138700,"2022-02-25","MAPI"
785,820,780,820,14070700,"2022-03-01","MAPI"
820,820,795,805,12976500,"2022-03-02","MAPI"
800,820,795,815,10200300,"2022-03-04","MAPI"
815,830,790,800,9896900,"2022-03-07","MAPI"
800,820,790,800,11632800,"2022-03-08","MAPI"
800,835,790,805,12697600,"2022-03-09","MAPI"
810,870,810,855,35286200,"2022-03-10","MAPI"
870,870,840,855,21676300,"2022-03-11","MAPI"
855,880,840,855,18377300,"2022-03-14","MAPI"
855,880,815,820,30007000,"2022-03-15","MAPI"
820,830,795,805,27794400,"2022-03-16","MAPI"
805,850,805,835,23370300,"2022-03-17","MAPI"
810,835,805,815,13465100,"2022-03-18","MAPI"
815,825,800,815,20778500,"2022-03-21","MAPI"
810,825,805,815,19263300,"2022-03-22","MAPI"
815,820,795,805,18617700,"2022-03-23","MAPI"
805,860,805,860,27735600,"2022-03-24","MAPI"
860,870,840,845,11130300,"2022-03-25","MAPI"
850,870,825,835,16147500,"2022-03-28","MAPI"
835,860,835,840,6953500,"2022-03-29","MAPI"
845,865,845,860,11149100,"2022-03-30","MAPI"
865,880,850,880,13731400,"2022-03-31","MAPI"
880,880,825,840,11106800,"2022-04-01","MAPI"
840,850,830,840,12547300,"2022-04-04","MAPI"
840,865,840,855,6420500,"2022-04-05","MAPI"
855,855,825,855,9166000,"2022-04-06","MAPI"
850,850,815,845,17857500,"2022-04-07","MAPI"
845,850,830,845,6305500,"2022-04-08","MAPI"
850,880,840,875,24020900,"2022-04-11","MAPI"
875,915,875,910,62899900,"2022-04-12","MAPI"
910,935,875,890,45169700,"2022-04-13","MAPI"
890,910,880,890,26651900,"2022-04-14","MAPI"
920,930,885,890,39256400,"2022-04-18","MAPI"
890,910,880,905,29367000,"2022-04-19","MAPI"
905,925,885,885,47545300,"2022-04-20","MAPI"
890,920,885,920,35559900,"2022-04-21","MAPI"
925,930,905,920,29734800,"2022-04-22","MAPI"
895,940,895,920,48093700,"2022-04-25","MAPI"
920,935,910,920,24158600,"2022-04-26","MAPI"
915,930,900,920,9090800,"2022-04-27","MAPI"
915,915,895,900,14164800,"2022-04-28","MAPI"
895,910,865,905,26230200,"2022-05-09","MAPI"
900,915,845,905,32763500,"2022-05-10","MAPI"
910,930,875,925,10321600,"2022-05-11","MAPI"
925,925,865,865,20768300,"2022-05-12","MAPI"
865,905,835,890,18702100,"2022-05-13","MAPI"
900,910,865,865,16356600,"2022-05-17","MAPI"
865,900,865,900,15271500,"2022-05-18","MAPI"
880,890,840,845,15322500,"2022-05-19","MAPI"
840,865,820,845,30287200,"2022-05-20","MAPI"
870,910,850,890,43277200,"2022-05-23","MAPI"
895,900,875,900,25980200,"2022-05-24","MAPI"
900,900,875,895,21649700,"2022-05-25","MAPI"
895,925,890,915,75118600,"2022-05-27","MAPI"
900,920,890,900,27738600,"2022-05-30","MAPI"
895,905,890,900,18554600,"2022-05-31","MAPI"
900,910,890,895,24423800,"2022-06-02","MAPI"
900,960,895,935,33043200,"2022-06-03","MAPI"
940,985,930,960,21960700,"2022-06-06","MAPI"
960,980,940,950,48158300,"2022-06-07","MAPI"
950,985,950,965,44084300,"2022-06-08","MAPI"
965,970,940,950,34474900,"2022-06-09","MAPI"
945,960,915,925,19057000,"2022-06-10","MAPI"
915,920,880,900,15811500,"2022-06-13","MAPI"
895,910,880,890,38142500,"2022-06-14","MAPI"
885,905,885,900,25986200,"2022-06-15","MAPI"
900,940,900,910,17830500,"2022-06-16","MAPI"
885,915,860,875,14534100,"2022-06-17","MAPI"
875,920,870,900,39493000,"2022-06-20","MAPI"
930,930,890,900,23968900,"2022-06-21","MAPI"
900,910,890,895,17925600,"2022-06-22","MAPI"
895,910,880,900,13599300,"2022-06-23","MAPI"
905,915,885,915,24986800,"2022-06-24","MAPI"
920,920,900,910,16954400,"2022-06-27","MAPI"
910,955,910,925,31981300,"2022-06-28","MAPI"
925,990,925,965,38974500,"2022-06-29","MAPI"
990,990,960,980,27748600,"2022-06-30","MAPI"
980,980,915,915,17647200,"2022-07-01","MAPI"
915,935,880,900,23952200,"2022-07-04","MAPI"
900,915,890,900,25588900,"2022-07-05","MAPI"
905,920,885,900,28000300,"2022-07-06","MAPI"
900,925,890,925,16210500,"2022-07-07","MAPI"
925,930,905,910,17418500,"2022-07-08","MAPI"
910,925,890,895,7774800,"2022-07-11","MAPI"
895,915,890,895,16825500,"2022-07-12","MAPI"
895,900,850,850,22122700,"2022-07-13","MAPI"
870,895,830,870,22429100,"2022-07-14","MAPI"
880,900,880,895,11343700,"2022-07-15","MAPI"
900,905,870,880,20160800,"2022-07-18","MAPI"
880,920,875,920,26397000,"2022-07-19","MAPI"
920,980,915,940,62121300,"2022-07-20","MAPI"
950,960,915,915,37738400,"2022-07-21","MAPI"
920,935,900,920,11345100,"2022-07-22","MAPI"
920,940,920,940,3962700,"2022-07-25","MAPI"
930,940,910,920,15995200,"2022-07-26","MAPI"
920,930,905,910,8932900,"2022-07-27","MAPI"
910,920,880,880,17526700,"2022-07-28","MAPI"
885,905,880,890,16455600,"2022-07-29","MAPI"
900,930,890,930,14571000,"2022-08-01","MAPI"
900,1000,895,1000,19442400,"2022-08-02","MAPI"
975,980,930,930,17772400,"2022-08-03","MAPI"
930,945,915,930,27109700,"2022-08-04","MAPI"
935,975,935,960,50456400,"2022-08-05","MAPI"
970,1060,970,980,114753900,"2022-08-08","MAPI"
1000,1040,975,985,74508000,"2022-08-09","MAPI"
985,1000,955,965,57164800,"2022-08-10","MAPI"
975,1010,970,980,40656600,"2022-08-11","MAPI"
990,1035,980,1020,52376800,"2022-08-12","MAPI"
1020,1040,1015,1020,28162600,"2022-08-15","MAPI"
1035,1075,1010,1025,76059900,"2022-08-16","MAPI"
1030,1075,1020,1065,31309900,"2022-08-18","MAPI"
1085,1105,1060,1070,29058000,"2022-08-19","MAPI"
1070,1080,1000,1020,35442200,"2022-08-22","MAPI"
1020,1035,1000,1015,19785600,"2022-08-23","MAPI"
1015,1030,1005,1015,15401600,"2022-08-24","MAPI"
1020,1035,980,990,19689200,"2022-08-25","MAPI"
1000,1015,990,990,16239500,"2022-08-26","MAPI"
970,985,960,970,36134000,"2022-08-29","MAPI"
960,1005,960,980,26106700,"2022-08-30","MAPI"
980,1035,980,1010,55695600,"2022-08-31","MAPI"
1010,1025,1000,1010,21509500,"2022-09-01","MAPI"
1010,1060,1010,1050,36584600,"2022-09-02","MAPI"
1025,1050,1010,1020,27033700,"2022-09-05","MAPI"
1020,1030,990,990,19692900,"2022-09-06","MAPI"
990,1005,955,965,37386600,"2022-09-07","MAPI"
970,995,965,985,25256300,"2022-09-08","MAPI"
985,995,975,995,22118000,"2022-09-09","MAPI"
995,1060,995,1055,39050700,"2022-09-12","MAPI"
1055,1060,1015,1020,22340900,"2022-09-13","MAPI"
1020,1050,1005,1050,41318800,"2022-09-14","MAPI"
1050,1115,1050,1095,24133700,"2022-09-15","MAPI"
1095,1125,1065,1080,52372600,"2022-09-16","MAPI"
1080,1115,1070,1100,19635100,"2022-09-19","MAPI"
1100,1145,1090,1135,23394900,"2022-09-20","MAPI"
1135,1150,1100,1140,16593000,"2022-09-21","MAPI"
1135,1160,1110,1120,36733200,"2022-09-22","MAPI"
1120,1155,1075,1080,28548700,"2022-09-23","MAPI"
1080,1130,1065,1120,15255400,"2022-09-26","MAPI"
1120,1130,1080,1115,13361200,"2022-09-27","MAPI"
1115,1115,1045,1050,16412900,"2022-09-28","MAPI"
1050,1105,1000,1060,26699800,"2022-09-29","MAPI"
1035,1075,1035,1060,24720300,"2022-09-30","MAPI"
1060,1070,1040,1050,8847100,"2022-10-03","MAPI"
1050,1085,1015,1020,27716400,"2022-10-04","MAPI"
1025,1045,1020,1030,23236900,"2022-10-05","MAPI"
1030,1085,1030,1070,11841100,"2022-10-06","MAPI"
1085,1115,1050,1115,22924900,"2022-10-07","MAPI"
1115,1115,1065,1075,39095300,"2022-10-10","MAPI"
1075,1155,1070,1155,42857200,"2022-10-11","MAPI"
1150,1190,1125,1190,38705900,"2022-10-12","MAPI"
1180,1200,1150,1200,52471400,"2022-10-13","MAPI"
1210,1250,1170,1190,29263800,"2022-10-14","MAPI"
1190,1200,1125,1160,30486800,"2022-10-17","MAPI"
1170,1180,1140,1140,25102100,"2022-10-18","MAPI"
1140,1250,1130,1215,24612300,"2022-10-19","MAPI"
1215,1270,1185,1250,29078900,"2022-10-20","MAPI"
1250,1250,1200,1225,20537800,"2022-10-21","MAPI"
1205,1265,1205,1240,11107200,"2022-10-24","MAPI"
1240,1240,1190,1200,36314700,"2022-10-25","MAPI"
1200,1265,1180,1185,27122100,"2022-10-26","MAPI"
1185,1330,1180,1250,33383300,"2022-10-27","MAPI"
1250,1260,1205,1235,24162100,"2022-10-28","MAPI"
1210,1260,1205,1205,28676900,"2022-10-31","MAPI"
1210,1310,1205,1305,48708900,"2022-11-01","MAPI"
1280,1350,1280,1350,29275000,"2022-11-02","MAPI"
1350,1355,1310,1335,18893000,"2022-11-03","MAPI"
1335,1345,1275,1290,21899700,"2022-11-04","MAPI"
1315,1320,1290,1305,9340000,"2022-11-07","MAPI"
1305,1310,1265,1290,13782200,"2022-11-08","MAPI"
1290,1310,1275,1300,21871000,"2022-11-09","MAPI"
1300,1305,1275,1300,5756500,"2022-11-10","MAPI"
1320,1365,1260,1310,24158800,"2022-11-11","MAPI"
1310,1310,1260,1300,21956000,"2022-11-14","MAPI"
1305,1310,1260,1270,20658000,"2022-11-15","MAPI"
1270,1285,1235,1250,20340500,"2022-11-16","MAPI"
1250,1265,1190,1200,16559400,"2022-11-17","MAPI"
1200,1275,1190,1260,11831800,"2022-11-18","MAPI"
1260,1340,1255,1340,16158400,"2022-11-21","MAPI"
1340,1345,1315,1330,15715500,"2022-11-22","MAPI"
1330,1385,1305,1345,17301300,"2022-11-23","MAPI"
1370,1385,1340,1365,9313600,"2022-11-24","MAPI"
1380,1385,1340,1365,7826300,"2022-11-25","MAPI"
1365,1375,1335,1375,11585100,"2022-11-28","MAPI"
1375,1530,1355,1390,32305100,"2022-11-29","MAPI"
1400,1480,1390,1450,22457300,"2022-11-30","MAPI"
1455,1455,1410,1425,12146600,"2022-12-01","MAPI"
1435,1475,1410,1475,9328400,"2022-12-02","MAPI"
1475,1480,1410,1435,13299800,"2022-12-05","MAPI"
1435,1435,1345,1400,18648700,"2022-12-06","MAPI"
1395,1440,1390,1420,10566100,"2022-12-07","MAPI"
1420,1470,1400,1460,9288500,"2022-12-08","MAPI"
1465,1475,1390,1425,15425000,"2022-12-09","MAPI"
1425,1450,1390,1400,4953400,"2022-12-12","MAPI"
1400,1430,1385,1420,12159700,"2022-12-13","MAPI"
1420,1420,1385,1400,10989800,"2022-12-14","MAPI"
1400,1400,1350,1360,20848800,"2022-12-15","MAPI"
1360,1360,1270,1305,52107700,"2022-12-16","MAPI"
1305,1375,1305,1335,12603500,"2022-12-19","MAPI"
1335,1440,1335,1435,19540600,"2022-12-20","MAPI"
1440,1445,1400,1420,12821000,"2022-12-21","MAPI"
1420,1460,1420,1425,7561600,"2022-12-22","MAPI"
1425,1445,1420,1445,5256300,"2022-12-23","MAPI"
1445,1455,1370,1380,12413100,"2022-12-26","MAPI"
1400,1440,1375,1410,6123700,"2022-12-27","MAPI"
1415,1415,1385,1415,6612700,"2022-12-28","MAPI"
1415,1430,1395,1415,3460400,"2022-12-29","MAPI"
1415,1450,1395,1445,3103100,"2022-12-30","MAPI"
1445,1530,1400,1415,7583200,"2023-01-02","MAPI"
1415,1440,1400,1415,9217100,"2023-01-03","MAPI"
1415,1430,1350,1395,24900500,"2023-01-04","MAPI"
1395,1400,1320,1345,67912500,"2023-01-05","MAPI"
1335,1370,1300,1300,25307800,"2023-01-06","MAPI"
1300,1335,1280,1280,21825200,"2023-01-09","MAPI"
1270,1280,1195,1210,47080200,"2023-01-10","MAPI"
1210,1320,1210,1290,30973100,"2023-01-11","MAPI"
1290,1320,1265,1290,19879700,"2023-01-12","MAPI"
1295,1300,1270,1295,5658100,"2023-01-13","MAPI"
1290,1335,1270,1320,15461300,"2023-01-16","MAPI"
1320,1365,1320,1350,11154400,"2023-01-17","MAPI"
1350,1375,1305,1335,11552300,"2023-01-18","MAPI"
1340,1395,1330,1390,14687800,"2023-01-19","MAPI"
1400,1420,1365,1415,12102500,"2023-01-20","MAPI"
1415,1420,1380,1395,8307000,"2023-01-24","MAPI"
1395,1405,1315,1335,14073700,"2023-01-25","MAPI"
1335,1345,1295,1310,20645600,"2023-01-26","MAPI"
1310,1340,1250,1265,36196600,"2023-01-27","MAPI"
1275,1325,1270,1315,16031800,"2023-01-30","MAPI"
1325,1335,1295,1300,14341000,"2023-01-31","MAPI"
1315,1470,1300,1390,49104200,"2023-02-01","MAPI"
1400,1440,1390,1400,42243200,"2023-02-02","MAPI"
1400,1435,1385,1385,24697500,"2023-02-03","MAPI"
1385,1470,1385,1440,23603000,"2023-02-06","MAPI"
1440,1515,1440,1495,25480900,"2023-02-07","MAPI"
1520,1520,1465,1480,17013100,"2023-02-08","MAPI"
1480,1480,1420,1440,20946300,"2023-02-09","MAPI"
1440,1455,1430,1440,10889300,"2023-02-10","MAPI"
1440,1600,1435,1575,21383700,"2023-02-13","MAPI"
1575,1575,1520,1520,14391600,"2023-02-14","MAPI"
1520,1565,1505,1520,16972300,"2023-02-15","MAPI"
1520,1565,1520,1530,28242400,"2023-02-16","MAPI"
1530,1545,1475,1495,18488900,"2023-02-17","MAPI"
1500,1560,1485,1540,10744300,"2023-02-20","MAPI"
1540,1575,1540,1550,11427700,"2023-02-21","MAPI"
1550,1565,1520,1550,8074900,"2023-02-22","MAPI"
1550,1635,1550,1590,23832400,"2023-02-23","MAPI"
1600,1665,1580,1600,31960500,"2023-02-24","MAPI"
1600,1610,1550,1590,26870900,"2023-02-27","MAPI"
1590,1590,1510,1510,30007500,"2023-02-28","MAPI"
1515,1610,1515,1550,33653400,"2023-03-01","MAPI"
1550,1645,1550,1620,21681600,"2023-03-02","MAPI"
1620,1635,1555,1560,14743400,"2023-03-03","MAPI"
1560,1595,1555,1570,19781500,"2023-03-06","MAPI"
1575,1610,1555,1600,19360200,"2023-03-07","MAPI"
1600,1615,1565,1570,17328000,"2023-03-08","MAPI"
1570,1575,1495,1520,45197200,"2023-03-09","MAPI"
1520,1525,1445,1465,31106700,"2023-03-10","MAPI"
1460,1540,1425,1540,22628100,"2023-03-13","MAPI"
1560,1565,1450,1465,29800100,"2023-03-14","MAPI"
1470,1570,1470,1545,26681600,"2023-03-15","MAPI"
1570,1600,1495,1600,20262000,"2023-03-16","MAPI"
1600,1635,1565,1600,17906000,"2023-03-17","MAPI"
1600,1600,1515,1525,6290500,"2023-03-20","MAPI"
1540,1545,1480,1495,26119600,"2023-03-21","MAPI"
1495,1560,1495,1515,16776100,"2023-03-24","MAPI"
1520,1530,1495,1500,12474900,"2023-03-27","MAPI"
1520,1620,1500,1600,25620200,"2023-03-28","MAPI"
1600,1680,1585,1625,24038300,"2023-03-29","MAPI"
1625,1650,1515,1540,66650300,"2023-03-30","MAPI"
1540,1560,1510,1510,25767000,"2023-03-31","MAPI"
1520,1540,1450,1450,33333000,"2023-04-03","MAPI"
1460,1475,1400,1400,37821300,"2023-04-04","MAPI"
1400,1450,1385,1385,42961600,"2023-04-05","MAPI"
1390,1430,1340,1415,51999700,"2023-04-06","MAPI"
1415,1440,1360,1365,19592500,"2023-04-10","MAPI"
1385,1385,1325,1330,30253200,"2023-04-11","MAPI"
1330,1405,1330,1370,27369700,"2023-04-12","MAPI"
1375,1390,1305,1390,50907000,"2023-04-13","MAPI"
1390,1455,1390,1430,39935600,"2023-04-14","MAPI"
1430,1475,1420,1465,30322200,"2023-04-17","MAPI"
1470,1475,1430,1430,30957800,"2023-04-18","MAPI"
1400,1495,1400,1410,35218700,"2023-04-26","MAPI"
1410,1410,1365,1370,17790300,"2023-04-27","MAPI"
1385,1385,1350,1370,20381100,"2023-04-28","MAPI"
1390,1490,1390,1410,66933000,"2023-05-02","MAPI"
1410,1460,1365,1455,35764300,"2023-05-03","MAPI"
1455,1485,1435,1460,25336400,"2023-05-04","MAPI"
1460,1480,1450,1465,17890900,"2023-05-05","MAPI"
1465,1540,1455,1500,39248300,"2023-05-08","MAPI"
1520,1630,1500,1595,65958200,"2023-05-09","MAPI"
1595,1635,1565,1575,42558200,"2023-05-10","MAPI"
1575,1700,1550,1670,54382100,"2023-05-11","MAPI"
1670,1710,1665,1665,16035600,"2023-05-12","MAPI"
1665,1730,1660,1730,14125200,"2023-05-15","MAPI"
1730,1740,1675,1700,40477700,"2023-05-16","MAPI"
1720,1775,1695,1705,37946600,"2023-05-17","MAPI"
1705,1735,1670,1675,23580500,"2023-05-19","MAPI"
1675,1705,1625,1655,28097500,"2023-05-22","MAPI"
1655,1790,1655,1770,27497600,"2023-05-23","MAPI"
1790,1790,1705,1760,24471200,"2023-05-24","MAPI"
1760,1865,1750,1830,25398600,"2023-05-25","MAPI"
1800,1830,1790,1830,9103100,"2023-05-26","MAPI"
1830,1830,1770,1825,10735400,"2023-05-29","MAPI"
1825,1845,1805,1805,7095600,"2023-05-30","MAPI"
1805,1855,1755,1775,35776100,"2023-05-31","MAPI"
1775,1790,1730,1770,24765800,"2023-06-05","MAPI"
1775,1815,1750,1800,23240600,"2023-06-06","MAPI"
1805,1925,1785,1880,18806900,"2023-06-07","MAPI"
1880,1900,1850,1875,14633600,"2023-06-08","MAPI"
1875,1940,1850,1900,13208500,"2023-06-09","MAPI"
1900,1925,1860,1885,10560600,"2023-06-12","MAPI"
1880,1885,1820,1850,12344000,"2023-06-13","MAPI"
1850,1850,1800,1805,18964300,"2023-06-14","MAPI"
1850,1855,1810,1815,15664700,"2023-06-15","MAPI"
1815,1830,1765,1800,30639100,"2023-06-16","MAPI"
1800,1805,1750,1750,18321000,"2023-06-19","MAPI"
1750,1750,1655,1695,42016900,"2023-06-20","MAPI"
1695,1745,1680,1740,32598800,"2023-06-21","MAPI"
1750,1765,1685,1685,28869700,"2023-06-22","MAPI"
1695,1715,1675,1705,10620000,"2023-06-23","MAPI"
1705,1730,1690,1690,8873600,"2023-06-26","MAPI"
1700,1700,1640,1690,21173100,"2023-06-27","MAPI"
1690,1705,1660,1675,29520400,"2023-07-03","MAPI"
1675,1740,1675,1715,20938600,"2023-07-04","MAPI"
1715,1720,1680,1700,16839700,"2023-07-05","MAPI"
1700,1815,1695,1810,38111800,"2023-07-06","MAPI"
1810,1825,1740,1760,25692400,"2023-07-07","MAPI"
1760,1780,1745,1750,8565700,"2023-07-10","MAPI"
1755,1805,1710,1805,13267900,"2023-07-11","MAPI"
1810,1900,1785,1860,34212100,"2023-07-12","MAPI"
1870,1880,1780,1785,29451400,"2023-07-13","MAPI"
1790,1820,1785,1800,14128400,"2023-07-14","MAPI"
1800,1855,1800,1835,14159800,"2023-07-17","MAPI"
1835,1930,1835,1900,39633600,"2023-07-18","MAPI"
1920,1995,1895,1985,40515600,"2023-07-20","MAPI"
1985,2050,1925,1930,22866300,"2023-07-21","MAPI"
1930,1965,1850,1915,28346700,"2023-07-24","MAPI"
1930,1940,1890,1910,17566500,"2023-07-25","MAPI"
1960,1970,1920,1925,21509900,"2023-07-26","MAPI"
1920,2020,1920,2000,34307800,"2023-07-27","MAPI"
2000,2030,1970,2020,19374100,"2023-07-28","MAPI"
2050,2050,1975,1980,42687700,"2023-07-31","MAPI"
1990,2030,1960,2030,27317700,"2023-08-01","MAPI"
2030,2030,1970,1980,6305300,"2023-08-02","MAPI"
2010,2010,1925,1930,15397600,"2023-08-03","MAPI"
1935,1975,1925,1945,19543500,"2023-08-04","MAPI"
1950,1970,1930,1935,10586400,"2023-08-07","MAPI"
1935,1955,1920,1935,7795200,"2023-08-08","MAPI"
1945,1970,1930,1945,10538100,"2023-08-09","MAPI"
1945,1990,1930,1970,17778600,"2023-08-10","MAPI"
1970,2030,1970,2030,17560600,"2023-08-11","MAPI"
2030,2070,2000,2020,24324900,"2023-08-14","MAPI"
2020,2020,1985,1995,12190600,"2023-08-15","MAPI"
1995,1995,1925,1940,25646700,"2023-08-16","MAPI"
1945,1975,1875,1910,27694900,"2023-08-18","MAPI"
1910,1910,1860,1885,16817500,"2023-08-21","MAPI"
1895,1975,1895,1970,17018400,"2023-08-22","MAPI"
1970,1995,1935,1995,16926300,"2023-08-23","MAPI"
1995,2040,1955,1955,21960900,"2023-08-24","MAPI"
1965,1995,1920,1970,11383400,"2023-08-25","MAPI"
1975,2020,1945,2010,12268600,"2023-08-28","MAPI"
2010,2020,1955,1960,7488600,"2023-08-29","MAPI"
1965,1985,1950,1960,7660100,"2023-08-30","MAPI"
1965,1975,1935,1935,16851200,"2023-08-31","MAPI"
1940,1985,1940,1975,9812400,"2023-09-01","MAPI"
1975,1985,1950,1980,2831400,"2023-09-04","MAPI"
1990,1995,1950,1960,5086100,"2023-09-05","MAPI"
1955,1955,1865,1900,30258800,"2023-09-06","MAPI"
1900,1905,1815,1840,34617900,"2023-09-07","MAPI"
1815,1870,1790,1840,31585200,"2023-09-08","MAPI"
1850,1900,1830,1885,24728600,"2023-09-11","MAPI"
1895,1900,1820,1850,20328400,"2023-09-12","MAPI"
1850,1870,1830,1845,26612000,"2023-09-13","MAPI"
1845,1860,1815,1825,20184500,"2023-09-14","MAPI"
1835,1840,1800,1820,23397500,"2023-09-15","MAPI"
1820,1820,1775,1795,30786400,"2023-09-18","MAPI"
1795,1835,1790,1800,13447300,"2023-09-19","MAPI"
1800,1845,1790,1825,23731600,"2023-09-20","MAPI"
1825,1930,1805,1895,35359200,"2023-09-21","MAPI"
1910,1915,1845,1875,15363300,"2023-09-22","MAPI"
1875,1880,1815,1815,15906100,"2023-09-25","MAPI"
1820,1865,1820,1850,20802600,"2023-09-26","MAPI"
1870,1880,1745,1775,29649000,"2023-09-27","MAPI"
1780,1850,1780,1820,35679200,"2023-09-29","MAPI"
1820,1885,1820,1870,14806100,"2023-10-02","MAPI"
1875,1950,1875,1950,22889400,"2023-10-03","MAPI"
1950,1950,1900,1930,18348800,"2023-10-04","MAPI"
1930,1950,1910,1915,10274600,"2023-10-05","MAPI"
1920,1995,1920,1990,17640400,"2023-10-06","MAPI"
1995,1995,1935,1960,14417500,"2023-10-09","MAPI"
1970,2000,1945,1990,10750700,"2023-10-10","MAPI"
1995,2020,1970,1980,32162500,"2023-10-11","MAPI"
1990,1990,1930,1975,13143300,"2023-10-12","MAPI"
1975,1990,1950,1965,5304400,"2023-10-13","MAPI"
1950,1960,1880,1890,10918000,"2023-10-16","MAPI"
1890,1915,1855,1855,14697200,"2023-10-17","MAPI"
1865,1895,1810,1895,19965400,"2023-10-18","MAPI"
1880,1880,1795,1855,29437800,"2023-10-19","MAPI"
1855,1915,1835,1905,13274900,"2023-10-20","MAPI"
1915,1930,1875,1920,18961300,"2023-10-23","MAPI"
1920,1965,1880,1950,13550500,"2023-10-24","MAPI"
1950,1970,1935,1955,12158500,"2023-10-25","MAPI"
1950,1950,1830,1850,27082700,"2023-10-26","MAPI"
1855,1865,1780,1825,26145700,"2023-10-27","MAPI"
1820,1820,1750,1755,11524900,"2023-10-30","MAPI"
1755,1755,1660,1735,64274300,"2023-10-31","MAPI"
1725,1725,1580,1605,56943800,"2023-11-01","MAPI"
1650,1745,1605,1710,56731100,"2023-11-02","MAPI"
1710,1720,1640,1670,31480800,"2023-11-03","MAPI"
1700,1705,1615,1685,40079000,"2023-11-06","MAPI"
1685,1685,1560,1600,50369100,"2023-11-07","MAPI"
1600,1670,1580,1655,42752800,"2023-11-08","MAPI"
1655,1670,1610,1665,24526700,"2023-11-09","MAPI"
1650,1710,1645,1685,12641200,"2023-11-10","MAPI"
1685,1685,1600,1610,22845900,"2023-11-13","MAPI"
1600,1645,1550,1590,79815000,"2023-11-14","MAPI"
1615,1710,1605,1685,35796300,"2023-11-15","MAPI"
1695,1695,1635,1640,11494600,"2023-11-16","MAPI"
1640,1665,1615,1660,19626100,"2023-11-17","MAPI"
1660,1675,1630,1650,5925200,"2023-11-20","MAPI"
1650,1665,1635,1645,11456800,"2023-11-21","MAPI"
1655,1680,1620,1675,10012200,"2023-11-22","MAPI"
1675,1760,1665,1745,29725300,"2023-11-23","MAPI"
1740,1800,1740,1785,38558000,"2023-11-24","MAPI"
1800,1815,1765,1780,44670600,"2023-11-27","MAPI"
1780,1795,1720,1735,38288300,"2023-11-28","MAPI"
1735,1740,1710,1730,23619300,"2023-11-29","MAPI"
1740,1765,1695,1745,43412800,"2023-11-30","MAPI"
1720,1745,1700,1740,25295700,"2023-12-01","MAPI"
1730,1735,1640,1670,41271300,"2023-12-04","MAPI"
1655,1680,1625,1670,30088500,"2023-12-05","MAPI"
1670,1690,1635,1640,7885200,"2023-12-06","MAPI"
1640,1650,1605,1640,31730400,"2023-12-07","MAPI"
1645,1680,1635,1660,14658600,"2023-12-08","MAPI"
1650,1650,1595,1630,25437500,"2023-12-11","MAPI"
1630,1630,1560,1615,67146800,"2023-12-12","MAPI"
1625,1655,1600,1620,31925100,"2023-12-13","MAPI"
1645,1725,1640,1720,17079100,"2023-12-14","MAPI"
1710,1720,1655,1675,36768700,"2023-12-15","MAPI"
1680,1685,1645,1675,23233000,"2023-12-18","MAPI"
1675,1710,1665,1700,9982300,"2023-12-19","MAPI"
1720,1740,1695,1715,12149300,"2023-12-20","MAPI"
1715,1720,1690,1715,6287900,"2023-12-21","MAPI"
1720,1785,1720,1765,15206000,"2023-12-22","MAPI"
1765,1780,1740,1750,11891200,"2023-12-27","MAPI"
1750,1775,1745,1765,3720300,"2023-12-28","MAPI"
1765,1830,1765,1790,21942900,"2023-12-29","MAPI"
1800,1985,1800,1895,34529100,"2024-01-02","MAPI"
1905,1955,1880,1900,15823300,"2024-01-03","MAPI"
1910,1930,1865,1885,20111500,"2024-01-04","MAPI"
1885,1895,1785,1795,36929300,"2024-01-05","MAPI"
1800,1810,1775,1775,17001700,"2024-01-08","MAPI"
1780,1895,1780,1855,18559200,"2024-01-09","MAPI"
1855,1925,1845,1855,29261600,"2024-01-10","MAPI"
1860,1870,1830,1845,12444700,"2024-01-11","MAPI"
1845,1855,1815,1820,15725900,"2024-01-12","MAPI"
1830,1920,1830,1905,21995300,"2024-01-15","MAPI"
1920,1995,1920,1940,70833900,"2024-01-16","MAPI"
1940,1965,1885,1900,42351500,"2024-01-17","MAPI"
1900,1945,1890,1920,7708700,"2024-01-18","MAPI"
1920,1960,1905,1945,20694900,"2024-01-19","MAPI"
1950,2030,1930,1970,25694300,"2024-01-22","MAPI"
1975,2030,1960,1995,38670500,"2024-01-23","MAPI"
2000,2010,1985,1995,26074700,"2024-01-24","MAPI"
1990,1990,1925,1935,31783900,"2024-01-25","MAPI"
1910,1915,1855,1875,23254300,"2024-01-26","MAPI"
1875,1915,1875,1900,26623200,"2024-01-29","MAPI"
1910,2030,1910,1970,33695900,"2024-01-30","MAPI"
1990,2000,1955,1955,18285300,"2024-01-31","MAPI"
1960,1980,1930,1960,5618400,"2024-02-01","MAPI"
1965,1995,1965,1975,16196600,"2024-02-02","MAPI"
1985,1995,1910,1930,22469400,"2024-02-05","MAPI"
1930,1960,1925,1955,26011400,"2024-02-06","MAPI"
1960,2010,1955,1975,18362600,"2024-02-07","MAPI"
1980,1990,1955,1965,14913500,"2024-02-12","MAPI"
1965,1970,1930,1970,22437200,"2024-02-13","MAPI"
1980,2050,1970,2000,43347200,"2024-02-15","MAPI"
2000,2000,1930,1935,19899200,"2024-02-16","MAPI"
1935,1955,1850,1900,27084600,"2024-02-19","MAPI"
1900,1920,1875,1885,15026500,"2024-02-20","MAPI"
1895,1930,1885,1930,17637900,"2024-02-21","MAPI"
1950,1980,1935,1975,26649800,"2024-02-22","MAPI"
1975,1975,1930,1955,11278000,"2024-02-23","MAPI"
1950,1950,1910,1915,29847500,"2024-02-26","MAPI"
1925,1945,1890,1920,28032800,"2024-02-27","MAPI"
1930,1940,1915,1935,6907600,"2024-02-28","MAPI"
1935,1935,1920,1920,15710000,"2024-02-29","MAPI"
1930,1975,1925,1970,15412500,"2024-03-01","MAPI"
1975,2030,1965,1990,33524300,"2024-03-04","MAPI"
1990,1990,1965,1970,14502100,"2024-03-05","MAPI"
1970,1980,1950,1975,12069700,"2024-03-06","MAPI"
1955,1995,1955,1980,58365500,"2024-03-07","MAPI"
1980,1985,1860,1885,43198400,"2024-03-08","MAPI"
1915,1950,1865,1920,20973800,"2024-03-13","MAPI"
1940,1960,1915,1935,13795100,"2024-03-14","MAPI"
1940,1965,1930,1930,17251400,"2024-03-15","MAPI"
1930,1940,1895,1905,20592700,"2024-03-18","MAPI"
1905,1925,1825,1825,23164300,"2024-03-19","MAPI"
1825,1840,1780,1815,67379800,"2024-03-20","MAPI"
1815,1870,1805,1805,25791000,"2024-03-21","MAPI"
1805,1820,1775,1815,17473300,"2024-03-22","MAPI"
1835,1835,1805,1815,10974500,"2024-03-25","MAPI"
1830,1830,1805,1825,7456800,"2024-03-26","MAPI"
1825,1835,1790,1800,15995300,"2024-03-27","MAPI"
1805,1820,1790,1820,14713500,"2024-03-28","MAPI"
1815,1860,1815,1840,22654300,"2024-04-01","MAPI"
1865,1910,1860,1895,45690500,"2024-04-02","MAPI"
1900,1905,1840,1860,20691100,"2024-04-03","MAPI"
1880,1910,1855,1900,43197800,"2024-04-04","MAPI"
1900,1925,1885,1890,23998800,"2024-04-05","MAPI"
1830,1835,1805,1810,26434400,"2024-04-16","MAPI"
1815,1840,1790,1795,19115300,"2024-04-17","MAPI"
1800,1830,1770,1775,24298100,"2024-04-18","MAPI"
1770,1775,1655,1695,51884700,"2024-04-19","MAPI"
1720,1745,1615,1675,32340200,"2024-04-22","MAPI"
1685,1690,1620,1635,18528400,"2024-04-23","MAPI"
1650,1700,1650,1675,24302800,"2024-04-24","MAPI"
1680,1680,1625,1635,24119600,"2024-04-25","MAPI"
1635,1660,1530,1555,31714100,"2024-04-26","MAPI"
1555,1675,1530,1655,24079300,"2024-04-29","MAPI"
1665,1665,1570,1575,42145900,"2024-04-30","MAPI"
1575,1575,1400,1440,110233100,"2024-05-02","MAPI"
1450,1510,1430,1485,45340400,"2024-05-03","MAPI"
1490,1495,1430,1445,30352000,"2024-05-06","MAPI"
1450,1460,1405,1405,41499000,"2024-05-07","MAPI"
1410,1525,1405,1495,36459200,"2024-05-08","MAPI"
1490,1540,1450,1525,23903800,"2024-05-13","MAPI"
1530,1530,1475,1510,15866600,"2024-05-14","MAPI"
1510,1515,1480,1510,11272100,"2024-05-15","MAPI"
1520,1520,1480,1485,32122900,"2024-05-16","MAPI"
1475,1505,1455,1490,18362400,"2024-05-17","MAPI"
1500,1500,1465,1485,34397000,"2024-05-20","MAPI"
1495,1495,1405,1405,20555800,"2024-05-21","MAPI"
1420,1430,1390,1390,22303300,"2024-05-22","MAPI"
1390,1400,1335,1345,53033400,"2024-05-27","MAPI"
1350,1355,1315,1345,39829400,"2024-05-28","MAPI"
1350,1350,1285,1300,21644700,"2024-05-29","MAPI"
1300,1310,1270,1295,43633000,"2024-05-30","MAPI"
1295,1315,1240,1270,45469100,"2024-05-31","MAPI"
1285,1380,1285,1350,26364900,"2024-06-03","MAPI"
1360,1470,1350,1450,50850400,"2024-06-04","MAPI"
1460,1510,1455,1500,51555700,"2024-06-05","MAPI"
1510,1515,1455,1465,23648700,"2024-06-06","MAPI"
1470,1500,1470,1475,15017900,"2024-06-07","MAPI"
1475,1485,1385,1420,22121500,"2024-06-10","MAPI"
1420,1445,1375,1405,24339800,"2024-06-11","MAPI"
1405,1435,1395,1415,5147900,"2024-06-12","MAPI"
1425,1485,1425,1470,11314700,"2024-06-13","MAPI"
1480,1495,1340,1470,22683700,"2024-06-14","MAPI"
1435,1435,1350,1365,16298400,"2024-06-19","MAPI"
1365,1410,1320,1375,15804500,"2024-06-20","MAPI"
1335,1440,1335,1430,19567300,"2024-06-21","MAPI"
1450,1455,1395,1415,12069100,"2024-06-24","MAPI"
1395,1430,1370,1400,16890800,"2024-06-25","MAPI"
1425,1425,1370,1405,21884100,"2024-06-26","MAPI"
1410,1495,1410,1485,31570900,"2024-06-27","MAPI"
1490,1525,1475,1475,28630800,"2024-06-28","MAPI"
1480,1495,1435,1435,9890700,"2024-07-01","MAPI"
1435,1475,1435,1455,27559400,"2024-07-02","MAPI"
1455,1475,1390,1420,41161800,"2024-07-03","MAPI"
1420,1420,1395,1400,19331900,"2024-07-04","MAPI"
1405,1410,1390,1400,16959000,"2024-07-05","MAPI"
1400,1405,1390,1400,11367000,"2024-07-08","MAPI"
1400,1415,1385,1405,38379200,"2024-07-09","MAPI"
1410,1420,1400,1405,7339900,"2024-07-10","MAPI"
1405,1405,1390,1400,8804900,"2024-07-11","MAPI"
1400,1400,1370,1385,19291900,"2024-07-12","MAPI"
1385,1395,1335,1335,12414600,"2024-07-15","MAPI"
1335,1425,1335,1410,29218900,"2024-07-16","MAPI"
1410,1440,1410,1410,18954000,"2024-07-17","MAPI"
1410,1415,1385,1400,8523200,"2024-07-18","MAPI"
1400,1400,1375,1385,6402300,"2024-07-19","MAPI"
1385,1390,1365,1370,16825700,"2024-07-22","MAPI"
1375,1385,1360,1375,5893100,"2024-07-23","MAPI"
1380,1385,1335,1345,14026200,"2024-07-24","MAPI"
1345,1385,1310,1375,19073700,"2024-07-25","MAPI"
1375,1395,1370,1375,15257600,"2024-07-26","MAPI"
1385,1405,1370,1380,20692800,"2024-07-29","MAPI"
1390,1465,1375,1445,48227800,"2024-07-30","MAPI"
1450,1460,1410,1450,53129700,"2024-07-31","MAPI"
1450,1450,1390,1400,53850700,"2024-08-01","MAPI"
1400,1490,1390,1460,47314100,"2024-08-02","MAPI"
1445,1445,1385,1430,25954100,"2024-08-05","MAPI"
1430,1460,1410,1425,18614100,"2024-08-06","MAPI"
1440,1465,1405,1430,19062200,"2024-08-07","MAPI"
1420,1440,1405,1405,13098600,"2024-08-08","MAPI"
1410,1435,1400,1415,5810100,"2024-08-09","MAPI"
1415,1415,1395,1400,16202900,"2024-08-12","MAPI"
1400,1460,1400,1445,22183600,"2024-08-13","MAPI"
1445,1500,1445,1465,23828900,"2024-08-14","MAPI"
1465,1485,1435,1460,26540600,"2024-08-15","MAPI"
1470,1480,1450,1450,6226700,"2024-08-16","MAPI"
1445,1445,1415,1420,7898200,"2024-08-19","MAPI"
1430,1535,1420,1520,58952500,"2024-08-20","MAPI"
1520,1590,1500,1520,78761100,"2024-08-21","MAPI"
1530,1530,1485,1520,21687500,"2024-08-22","MAPI"
1530,1530,1500,1505,14571400,"2024-08-23","MAPI"
1510,1515,1490,1500,18626300,"2024-08-26","MAPI"
1505,1530,1485,1510,14907000,"2024-08-27","MAPI"
1510,1540,1500,1520,11671700,"2024-08-28","MAPI"
1520,1540,1505,1535,20181900,"2024-08-29","MAPI"
1535,1540,1475,1495,22912200,"2024-08-30","MAPI"
1500,1525,1490,1500,14344900,"2024-09-02","MAPI"
1500,1510,1485,1500,17744300,"2024-09-03","MAPI"
1490,1520,1455,1460,39441500,"2024-09-04","MAPI"
1460,1515,1445,1515,28904100,"2024-09-05","MAPI"
1515,1525,1490,1500,19725300,"2024-09-06","MAPI"
1505,1510,1485,1505,8042400,"2024-09-09","MAPI"
1510,1695,1510,1665,75424100,"2024-09-10","MAPI"
1665,1725,1630,1670,40971300,"2024-09-11","MAPI"
1685,1710,1680,1695,25647800,"2024-09-12","MAPI"
1695,1705,1660,1660,16153800,"2024-09-13","MAPI"
1675,1800,1675,1790,32014600,"2024-09-17","MAPI"
1820,1890,1765,1800,53212900,"2024-09-18","MAPI"
1805,1825,1770,1780,16677400,"2024-09-19","MAPI"
1800,1850,1795,1850,65428000,"2024-09-20","MAPI"
1800,1830,1795,1810,25089400,"2024-09-23","MAPI"
1820,1835,1810,1820,17027300,"2024-09-24","MAPI"
1800,1825,1765,1795,22042400,"2024-09-25","MAPI"
1800,1805,1760,1785,14298700,"2024-09-26","MAPI"
1790,1850,1780,1830,23452600,"2024-09-27","MAPI"
1830,1830,1700,1760,39901300,"2024-09-30","MAPI"
1760,1760,1675,1745,38860700,"2024-10-01","MAPI"
1750,1750,1690,1730,37598600,"2024-10-02","MAPI"
1740,1740,1690,1730,61652600,"2024-10-03","MAPI"
1730,1735,1655,1655,26403400,"2024-10-04","MAPI"
1665,1680,1640,1655,21502400,"2024-10-07","MAPI"
1650,1770,1600,1750,28886200,"2024-10-08","MAPI"
1760,1770,1695,1710,11366600,"2024-10-09","MAPI"
1700,1750,1670,1695,14637600,"2024-10-10","MAPI"
1695,1720,1680,1710,7530100,"2024-10-11","MAPI"
1710,1735,1690,1720,10843400,"2024-10-14","MAPI"
1720,1815,1710,1800,14490300,"2024-10-15","MAPI"
1800,1815,1770,1795,15105500,"2024-10-16","MAPI"
1800,1805,1770,1775,5621300,"2024-10-17","MAPI"
1790,1790,1730,1750,11217000,"2024-10-18","MAPI"
1755,1800,1725,1735,12007100,"2024-10-21","MAPI"
1755,1775,1710,1765,7349600,"2024-10-22","MAPI"
1765,1790,1740,1740,4148800,"2024-10-23","MAPI"
1740,1745,1690,1735,14043200,"2024-10-24","MAPI"
1735,1735,1690,1695,8303900,"2024-10-25","MAPI"
1710,1750,1690,1700,20468800,"2024-10-28","MAPI"
1710,1735,1650,1690,17578100,"2024-10-29","MAPI"
1690,1710,1665,1670,11073800,"2024-10-30","MAPI"
1660,1705,1575,1580,69339400,"2024-10-31","MAPI"
1580,1655,1575,1605,56583700,"2024-11-01","MAPI"
1605,1615,1540,1550,19174600,"2024-11-04","MAPI"
1555,1560,1510,1555,30339800,"2024-11-05","MAPI"
1555,1570,1435,1465,42872600,"2024-11-06","MAPI"
1465,1485,1425,1445,41583100,"2024-11-07","MAPI"
1470,1530,1445,1490,32482700,"2024-11-08","MAPI"
1500,1500,1445,1470,13107900,"2024-11-11","MAPI"
1470,1495,1450,1465,10330700,"2024-11-12","MAPI"
1460,1485,1420,1425,14539300,"2024-11-13","MAPI"
1435,1465,1395,1405,17181500,"2024-11-14","MAPI"
1400,1415,1375,1380,9127600,"2024-11-15","MAPI"
1395,1450,1395,1450,6776500,"2024-11-18","MAPI"
1455,1595,1435,1585,34208700,"2024-11-19","MAPI"
1585,1625,1555,1600,20743600,"2024-11-20","MAPI"
1605,1615,1525,1550,10786700,"2024-11-21","MAPI"
1550,1565,1500,1500,8466200,"2024-11-22","MAPI"
1495,1530,1450,1460,25250000,"2024-11-25","MAPI"
1470,1525,1470,1515,7702300,"2024-11-26","MAPI"
1515,1540,1500,1500,9767400,"2024-11-28","MAPI"
1500,1580,1490,1575,14456000,"2024-11-29","MAPI"
1560,1560,1460,1460,10650400,"2024-12-02","MAPI"
1465,1485,1420,1430,17304300,"2024-12-03","MAPI"
1430,1470,1420,1435,12533400,"2024-12-04","MAPI"
1450,1460,1415,1445,8443300,"2024-12-05","MAPI"
1445,1445,1410,1415,8993000,"2024-12-06","MAPI"
1415,1435,1385,1385,13968500,"2024-12-09","MAPI"
1385,1425,1385,1405,15663500,"2024-12-10","MAPI"
1405,1440,1400,1415,9153600,"2024-12-11","MAPI"
1420,1465,1405,1455,17781000,"2024-12-12","MAPI"
1460,1480,1435,1445,12350600,"2024-12-13","MAPI"
1445,1445,1385,1390,10041500,"2024-12-16","MAPI"
1390,1405,1350,1360,10090900,"2024-12-17","MAPI"
1370,1435,1360,1390,16295900,"2024-12-18","MAPI"
1375,1375,1320,1330,12158300,"2024-12-19","MAPI"
1330,1385,1330,1370,6726100,"2024-12-20","MAPI"
1375,1400,1355,1370,17695700,"2024-12-23","MAPI"
1370,1440,1365,1410,16488600,"2024-12-24","MAPI"
1410,1410,1350,1350,9986000,"2024-12-27","MAPI"
1350,1410,1330,1410,23034800,"2024-12-30","MAPI"
1410,1410,1355,1360,7525100,"2025-01-02","MAPI"
1370,1375,1345,1345,9256300,"2025-01-03","MAPI"
1345,1385,1345,1360,14025400,"2025-01-06","MAPI"
1375,1385,1350,1370,7093700,"2025-01-07","MAPI"
1370,1380,1355,1360,11772200,"2025-01-08","MAPI"
1355,1385,1350,1365,7213600,"2025-01-09","MAPI"
1370,1385,1340,1345,5657800,"2025-01-10","MAPI"
1340,1360,1330,1340,8875000,"2025-01-13","MAPI"
1345,1355,1330,1330,5033500,"2025-01-14","MAPI"
1340,1390,1340,1370,7804800,"2025-01-15","MAPI"
1370,1385,1345,1360,19360400,"2025-01-16","MAPI"
1360,1370,1350,1370,15349800,"2025-01-17","MAPI"
1370,1400,1350,1355,19475100,"2025-01-20","MAPI"
1375,1375,1320,1325,12417900,"2025-01-21","MAPI"
1345,1375,1345,1355,18433800,"2025-01-22","MAPI"
1355,1375,1355,1365,5038800,"2025-01-23","MAPI"
1365,1370,1335,1335,8457700,"2025-01-24","MAPI"
1355,1370,1340,1340,5591200,"2025-01-30","MAPI"
1340,1345,1285,1285,14989200,"2025-01-31","MAPI"
1290,1310,1270,1280,5620300,"2025-02-03","MAPI"
1275,1285,1240,1250,16101300,"2025-02-04","MAPI"
1255,1260,1155,1190,31856500,"2025-02-05","MAPI"
1215,1275,1200,1250,19030800,"2025-02-06","MAPI"
1260,1315,1255,1300,13074500,"2025-02-07","MAPI"
1300,1320,1285,1300,14456100,"2025-02-10","MAPI"
1300,1305,1250,1275,9834000,"2025-02-11","MAPI"
1275,1305,1250,1280,7118100,"2025-02-12","MAPI"
1280,1310,1260,1295,7168100,"2025-02-13","MAPI"
1300,1310,1200,1210,19393300,"2025-02-14","MAPI"
1210,1230,1180,1210,13438700,"2025-02-17","MAPI"
1220,1415,1215,1390,29989500,"2025-02-18","MAPI"
1400,1410,1345,1380,17540400,"2025-02-19","MAPI"
1380,1390,1350,1390,13034400,"2025-02-20","MAPI"
1400,1480,1395,1430,37335200,"2025-02-21","MAPI"
1430,1505,1430,1480,18252300,"2025-02-24","MAPI"
1480,1495,1445,1450,25615000,"2025-02-25","MAPI"
1460,1500,1450,1465,28221100,"2025-02-26","MAPI"
1475,1520,1445,1460,17473600,"2025-02-27","MAPI"
1450,1455,1400,1435,26263800,"2025-02-28","MAPI"
1410,1440,1370,1420,27816600,"2025-03-03","MAPI"
1410,1420,1350,1380,29345100,"2025-03-04","MAPI"
1380,1440,1370,1425,20774500,"2025-03-05","MAPI"
1450,1495,1435,1435,8865500,"2025-03-06","MAPI"
1435,1510,1435,1455,13530300,"2025-03-07","MAPI"
1455,1490,1440,1480,8945800,"2025-03-10","MAPI"
1480,1495,1420,1465,11282000,"2025-03-11","MAPI"
1470,1595,1470,1560,19075300,"2025-03-12","MAPI"
1560,1560,1485,1495,17884300,"2025-03-13","MAPI"
1490,1510,1445,1500,6231900,"2025-03-14","MAPI"
1500,1525,1460,1460,17728000,"2025-03-17","MAPI"
1460,1480,1280,1340,69490700,"2025-03-18","MAPI"
1340,1360,1300,1330,14459800,"2025-03-19","MAPI"
1330,1330,1265,1285,26715200,"2025-03-20","MAPI"
1300,1315,1245,1250,58155900,"2025-03-21","MAPI"
1250,1295,1250,1260,53474500,"2025-03-24","MAPI"
1260,1340,1225,1305,67928000,"2025-03-25","MAPI"
1315,1370,1285,1325,18994500,"2025-03-26","MAPI"
1310,1390,1260,1350,41919100,"2025-03-27","MAPI"
1240,1270,1150,1150,36840000,"2025-04-08","MAPI"
1150,1170,1075,1100,48300400,"2025-04-09","MAPI"
1205,1315,1205,1275,68921600,"2025-04-10","MAPI"
1250,1310,1240,1305,12626700,"2025-04-11","MAPI"
1310,1400,1310,1360,16860000,"2025-04-14","MAPI"
1385,1385,1325,1365,13035100,"2025-04-15","MAPI"
1365,1390,1350,1365,14883700,"2025-04-16","MAPI"
1365,1410,1350,1370,13626500,"2025-04-17","MAPI"
1370,1395,1360,1380,9356700,"2025-04-21","MAPI"
1380,1400,1370,1380,6497200,"2025-04-22","MAPI"
1395,1430,1330,1355,24904900,"2025-04-23","MAPI"
1350,1350,1285,1335,53882000,"2025-04-24","MAPI"
1335,1375,1310,1345,39608800,"2025-04-25","MAPI"
1345,1370,1320,1345,9646600,"2025-04-28","MAPI"
1345,1375,1340,1355,10196100,"2025-04-29","MAPI"
1380,1380,1345,1365,24166800,"2025-04-30","MAPI"
1365,1365,1330,1335,12734400,"2025-05-02","MAPI"
1355,1360,1330,1335,19217600,"2025-05-05","MAPI"
1335,1365,1320,1350,35223600,"2025-05-06","MAPI"
1360,1405,1355,1360,41289100,"2025-05-07","MAPI"
1360,1365,1335,1340,24401800,"2025-05-08","MAPI"
1340,1355,1305,1310,11374000,"2025-05-09","MAPI"
1315,1395,1310,1350,69589100,"2025-05-14","MAPI"
1345,1355,1275,1310,71471200,"2025-05-15","MAPI"
1330,1360,1290,1340,54434700,"2025-05-16","MAPI"
1340,1355,1305,1320,27696400,"2025-05-19","MAPI"
1325,1325,1290,1295,19074300,"2025-05-20","MAPI"
1300,1335,1260,1305,46061900,"2025-05-21","MAPI"
1305,1360,1305,1350,28738900,"2025-05-22","MAPI"
1340,1355,1340,1340,11740800,"2025-05-23","MAPI"
1345,1350,1300,1305,23227900,"2025-05-26","MAPI"
1305,1410,1300,1350,65462600,"2025-05-27","MAPI"
1350,1360,1300,1300,30529500,"2025-05-28","MAPI"
1305,1330,1265,1285,18221900,"2025-06-02","MAPI"
1310,1310,1265,1270,8776600,"2025-06-03","MAPI"
1270,1295,1270,1270,4595700,"2025-06-04","MAPI"
1280,1280,1240,1260,13913300,"2025-06-05","MAPI"
1260,1290,1250,1280,11160100,"2025-06-10","MAPI"
1290,1290,1260,1260,4579800,"2025-06-11","MAPI"
1265,1270,1250,1265,7699400,"2025-06-12","MAPI"
1270,1270,1225,1260,38371100,"2025-06-13","MAPI"
1260,1260,1210,1210,11182000,"2025-06-16","MAPI"
1220,1235,1210,1225,5729200,"2025-06-17","MAPI"
1225,1250,1185,1245,15420400,"2025-06-18","MAPI"
1250,1250,1170,1185,17543300,"2025-06-19","MAPI"
1185,1190,1150,1170,43227100,"2025-06-20","MAPI"
1150,1160,1080,1095,23219500,"2025-06-23","MAPI"
1120,1180,1120,1155,31690200,"2025-06-24","MAPI"
1160,1165,1105,1110,15712800,"2025-06-25","MAPI"
1110,1135,1100,1125,8197100,"2025-06-26","MAPI"
1170,1215,1135,1180,26310400,"2025-06-30","MAPI"
1220,1260,1190,1220,21758900,"2025-07-01","MAPI"
1220,1250,1180,1250,13914300,"2025-07-02","MAPI"
1250,1250,1220,1235,10357000,"2025-07-03","MAPI"
1235,1265,1205,1240,8495700,"2025-07-04","MAPI"
1230,1300,1225,1250,22206900,"2025-07-07","MAPI"
1250,1250,1200,1230,11331500,"2025-07-08","MAPI"
1215,1245,1190,1240,14620200,"2025-07-09","MAPI"
1240,1245,1185,1185,16146700,"2025-07-10","MAPI"
1200,1210,1165,1205,31392300,"2025-07-11","MAPI"
1220,1230,1165,1195,35873800,"2025-07-14","MAPI"
1195,1225,1170,1220,32284200,"2025-07-15","MAPI"
1220,1220,1185,1190,15965000,"2025-07-16","MAPI"
1195,1210,1175,1185,32663700,"2025-07-17","MAPI"
1185,1190,1125,1130,35986400,"2025-07-18","MAPI"
1150,1160,1125,1140,14435400,"2025-07-21","MAPI"
1140,1145,1100,1110,17668000,"2025-07-22","MAPI"
1110,1165,1110,1155,29448300,"2025-07-23","MAPI"
1160,1175,1130,1145,12422500,"2025-07-24","MAPI"
1145,1170,1130,1160,14141600,"2025-07-25","MAPI"
1165,1170,1115,1125,11526600,"2025-07-28","MAPI"
1130,1140,1105,1120,17353700,"2025-07-29","MAPI"
1120,1125,1100,1110,10205400,"2025-07-30","MAPI"
1125,1215,1125,1175,80492200,"2025-07-31","MAPI"
1190,1220,1180,1205,29838100,"2025-08-01","MAPI"
1200,1205,1150,1165,22575900,"2025-08-04","MAPI"
1165,1195,1150,1150,14545500,"2025-08-05","MAPI"
1170,1210,1160,1185,16649700,"2025-08-06","MAPI"
1185,1225,1185,1215,18870500,"2025-08-07","MAPI"
1220,1220,1185,1200,9874500,"2025-08-08","MAPI"
1205,1220,1175,1215,10649100,"2025-08-11","MAPI"
1215,1245,1195,1200,13604300,"2025-08-12","MAPI"
1210,1270,1195,1250,47567400,"2025-08-13","MAPI"
1280,1340,1255,1320,62217900,"2025-08-14","MAPI"
1320,1360,1285,1360,43139400,"2025-08-15","MAPI"
NA,NA,NA,NA,NA,"2025-08-18","MAPI"
1360,1365,1300,1320,24809700,"2025-08-19","MAPI"
1320,1350,1260,1315,47327300,"2025-08-20","MAPI"
1315,1340,1300,1330,16369600,"2025-08-21","MAPI"
1340,1355,1305,1350,25536500,"2025-08-22","MAPI"
1360,1375,1355,1355,9482600,"2025-08-25","MAPI"
1355,1360,1315,1320,16952300,"2025-08-26","MAPI"
1320,1320,1260,1265,14286700,"2025-08-27","MAPI"
1250,1260,1235,1250,19477100,"2025-08-28","MAPI"
1240,1245,1200,1205,16282500,"2025-08-29","MAPI"
1170,1205,1130,1190,20559300,"2025-09-01","MAPI"
1190,1200,1160,1180,30124200,"2025-09-02","MAPI"
1180,1205,1165,1180,14389100,"2025-09-03","MAPI"
1185,1195,1165,1170,6944300,"2025-09-04","MAPI"
1170,1180,1140,1140,30368400,"2025-09-08","MAPI"
1100,1125,1095,1120,46838000,"2025-09-09","MAPI"
1115,1220,1110,1175,130195800,"2025-09-10","MAPI"
1225,1240,1175,1175,63481700,"2025-09-11","MAPI"
1190,1190,1165,1180,23768100,"2025-09-12","MAPI"
1195,1205,1185,1200,24724700,"2025-09-15","MAPI"
1205,1230,1185,1230,24737100,"2025-09-16","MAPI"
1240,1285,1240,1270,33533300,"2025-09-17","MAPI"
1275,1285,1220,1220,24551500,"2025-09-18","MAPI"
1225,1225,1180,1205,26671100,"2025-09-19","MAPI"
1195,1205,1165,1175,14825800,"2025-09-22","MAPI"
1175,1185,1165,1165,14343000,"2025-09-23","MAPI"
1165,1175,1125,1130,27844900,"2025-09-24","MAPI"
1145,1150,1125,1135,40168800,"2025-09-25","MAPI"
1135,1140,1125,1135,18047400,"2025-09-26","MAPI"
1140,1165,1125,1140,17410000,"2025-09-29","MAPI"
1150,1170,1125,1125,27472600,"2025-09-30","MAPI"
1135,1155,1130,1140,16633700,"2025-10-01","MAPI"
1140,1175,1140,1160,31273900,"2025-10-02","MAPI"
1160,1170,1135,1155,15150700,"2025-10-03","MAPI"
1155,1200,1150,1175,23872000,"2025-10-06","MAPI"
1175,1210,1170,1175,19111500,"2025-10-07","MAPI"
1180,1190,1150,1165,14483800,"2025-10-08","MAPI"
1175,1200,1170,1180,12603700,"2025-10-09","MAPI"
1190,1200,1170,1195,22551000,"2025-10-10","MAPI"
1185,1200,1150,1180,24427500,"2025-10-13","MAPI"
1190,1195,1150,1160,17901800,"2025-10-14","MAPI"
1165,1170,1140,1150,20718000,"2025-10-15","MAPI"
1160,1265,1155,1250,76109200,"2025-10-16","MAPI"
1250,1290,1235,1265,55258200,"2025-10-17","MAPI"
1275,1310,1240,1270,29498500,"2025-10-20","MAPI"
1285,1290,1230,1240,19716400,"2025-10-21","MAPI"
1240,1250,1215,1215,19847400,"2025-10-22","MAPI"
1220,1270,1215,1240,38645500,"2025-10-23","MAPI"
1245,1250,1185,1190,31377600,"2025-10-24","MAPI"
1190,1205,1160,1185,33528100,"2025-10-27","MAPI"
1200,1275,1190,1275,50230100,"2025-10-28","MAPI"
1275,1305,1240,1290,39887500,"2025-10-29","MAPI"
1290,1320,1265,1320,29769800,"2025-10-30","MAPI"
1315,1320,1265,1290,38602500,"2025-10-31","MAPI"
1320,1360,1310,1310,39950100,"2025-11-03","MAPI"
1310,1330,1285,1320,18798800,"2025-11-04","MAPI"
1320,1425,1300,1410,68055700,"2025-11-05","MAPI"
1450,1495,1410,1440,82296500,"2025-11-06","MAPI"
1440,1445,1385,1390,30503900,"2025-11-07","MAPI"
1405,1420,1375,1420,12955400,"2025-11-10","MAPI"
1420,1420,1325,1350,33732900,"2025-11-11","MAPI"
1360,1370,1325,1340,14101900,"2025-11-12","MAPI"
1345,1345,1305,1325,21116200,"2025-11-13","MAPI"
1320,1320,1265,1300,25539500,"2025-11-14","MAPI"
1320,1355,1305,1340,27974000,"2025-11-17","MAPI"
1340,1350,1305,1320,18020600,"2025-11-18","MAPI"
1320,1340,1320,1325,6630800,"2025-11-19","MAPI"
1330,1350,1320,1320,12870600,"2025-11-20","MAPI"
1320,1350,1295,1295,19141300,"2025-11-21","MAPI"
1300,1325,1290,1300,16285700,"2025-11-24","MAPI"
1310,1320,1285,1290,13710200,"2025-11-25","MAPI"
1290,1295,1235,1245,30942500,"2025-11-26","MAPI"
1245,1270,1225,1235,33267600,"2025-11-27","MAPI"
1245,1245,1215,1230,17227300,"2025-11-28","MAPI"
1230,1240,1195,1220,42572400,"2025-12-01","MAPI"
1225,1230,1195,1220,19856200,"2025-12-02","MAPI"
1220,1225,1200,1225,23830800,"2025-12-03","MAPI"
1235,1265,1225,1265,28207400,"2025-12-04","MAPI"
1265,1270,1225,1225,16229800,"2025-12-05","MAPI"
1235,1245,1205,1215,16640800,"2025-12-08","MAPI"
1215,1225,1180,1185,27125000,"2025-12-09","MAPI"
1190,1210,1180,1190,12217500,"2025-12-10","MAPI"
1195,1200,1145,1165,20885400,"2025-12-11","MAPI"
1165,1195,1160,1190,19715100,"2025-12-12","MAPI"