"Open","High","Low","Close","Volume","Date","Emiten"
237.623764038086,257.425750732422,183.168319702148,237.623764038086,161482840,"2011-06-20","MTLA"
242.574264526367,242.574264526367,217.82177734375,242.574264526367,7599240,"2011-06-21","MTLA"
237.623764038086,242.574264526367,232.673263549805,237.623764038086,2617415,"2011-06-22","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,9773265,"2011-06-23","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,13834980,"2011-06-24","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,2970410,"2011-06-27","MTLA"
232.673263549805,232.673263549805,227.722778320312,232.673263549805,380265,"2011-06-28","MTLA"
227.722778320312,227.722778320312,222.772277832031,227.722778320312,313100,"2011-06-30","MTLA"
237.623764038086,237.623764038086,217.82177734375,237.623764038086,3602670,"2011-07-01","MTLA"
237.623764038086,237.623764038086,237.623764038086,237.623764038086,0,"2011-07-04","MTLA"
227.722778320312,227.722778320312,222.772277832031,227.722778320312,1584185,"2011-07-05","MTLA"
227.722778320312,227.722778320312,222.772277832031,227.722778320312,35350,"2011-07-06","MTLA"
222.772277832031,227.722778320312,222.772277832031,222.772277832031,818605,"2011-07-07","MTLA"
227.722778320312,227.722778320312,222.772277832031,227.722778320312,669630,"2011-07-08","MTLA"
222.772277832031,227.722778320312,222.772277832031,222.772277832031,265125,"2011-07-11","MTLA"
217.82177734375,222.772277832031,212.871292114258,217.82177734375,192910,"2011-07-12","MTLA"
232.673263549805,237.623764038086,212.871292114258,232.673263549805,963035,"2011-07-13","MTLA"
232.673263549805,232.673263549805,227.722778320312,232.673263549805,403495,"2011-07-14","MTLA"
232.673263549805,237.623764038086,227.722778320312,232.673263549805,2367945,"2011-07-15","MTLA"
227.722778320312,237.623764038086,227.722778320312,227.722778320312,553480,"2011-07-18","MTLA"
237.623764038086,237.623764038086,222.772277832031,237.623764038086,745885,"2011-07-19","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,388345,"2011-07-20","MTLA"
237.623764038086,242.574264526367,227.722778320312,237.623764038086,346430,"2011-07-21","MTLA"
232.673263549805,237.623764038086,227.722778320312,232.673263549805,1181700,"2011-07-22","MTLA"
232.673263549805,237.623764038086,227.722778320312,232.673263549805,883750,"2011-07-25","MTLA"
237.623764038086,247.524749755859,232.673263549805,237.623764038086,4719730,"2011-07-26","MTLA"
237.623764038086,247.524749755859,237.623764038086,237.623764038086,4847495,"2011-07-27","MTLA"
242.574264526367,252.475250244141,237.623764038086,242.574264526367,14467745,"2011-07-28","MTLA"
242.574264526367,247.524749755859,242.574264526367,242.574264526367,5986270,"2011-07-29","MTLA"
242.574264526367,247.524749755859,242.574264526367,242.574264526367,9631865,"2011-08-01","MTLA"
242.574264526367,247.524749755859,242.574264526367,242.574264526367,1797800,"2011-08-02","MTLA"
247.524749755859,247.524749755859,242.574264526367,247.524749755859,1837190,"2011-08-03","MTLA"
252.475250244141,257.425750732422,242.574264526367,252.475250244141,9298565,"2011-08-04","MTLA"
237.623764038086,247.524749755859,227.722778320312,237.623764038086,1709425,"2011-08-05","MTLA"
237.623764038086,237.623764038086,237.623764038086,237.623764038086,0,"2011-08-08","MTLA"
232.673263549805,237.623764038086,217.82177734375,232.673263549805,7478040,"2011-08-09","MTLA"
242.574264526367,242.574264526367,232.673263549805,242.574264526367,936775,"2011-08-10","MTLA"
242.574264526367,242.574264526367,232.673263549805,242.574264526367,366125,"2011-08-11","MTLA"
242.574264526367,242.574264526367,237.623764038086,242.574264526367,1081710,"2011-08-12","MTLA"
262.376251220703,267.326721191406,242.574264526367,262.376251220703,6574595,"2011-08-15","MTLA"
262.376251220703,262.376251220703,262.376251220703,262.376251220703,0,"2011-08-16","MTLA"
257.425750732422,272.277221679688,237.623764038086,257.425750732422,12043745,"2011-08-18","MTLA"
247.524749755859,257.425750732422,247.524749755859,247.524749755859,475205,"2011-08-19","MTLA"
252.475250244141,252.475250244141,242.574264526367,252.475250244141,340875,"2011-08-22","MTLA"
247.524749755859,257.425750732422,247.524749755859,247.524749755859,8080,"2011-08-23","MTLA"
252.475250244141,262.376251220703,247.524749755859,252.475250244141,74740,"2011-08-24","MTLA"
252.475250244141,262.376251220703,247.524749755859,252.475250244141,6485715,"2011-08-25","MTLA"
247.524749755859,257.425750732422,247.524749755859,247.524749755859,1167055,"2011-08-26","MTLA"
252.475250244141,252.475250244141,242.574264526367,252.475250244141,3562775,"2011-09-05","MTLA"
247.524749755859,252.475250244141,242.574264526367,247.524749755859,4031415,"2011-09-06","MTLA"
252.475250244141,257.425750732422,247.524749755859,252.475250244141,3104740,"2011-09-07","MTLA"
252.475250244141,252.475250244141,247.524749755859,252.475250244141,1997275,"2011-09-08","MTLA"
252.475250244141,252.475250244141,252.475250244141,252.475250244141,632260,"2011-09-09","MTLA"
247.524749755859,257.425750732422,247.524749755859,247.524749755859,2073025,"2011-09-12","MTLA"
242.574264526367,252.475250244141,237.623764038086,242.574264526367,5266645,"2011-09-13","MTLA"
247.524749755859,247.524749755859,237.623764038086,247.524749755859,579235,"2011-09-14","MTLA"
247.524749755859,247.524749755859,247.524749755859,247.524749755859,340875,"2011-09-15","MTLA"
252.475250244141,252.475250244141,242.574264526367,252.475250244141,46965,"2011-09-16","MTLA"
237.623764038086,252.475250244141,237.623764038086,237.623764038086,1835170,"2011-09-19","MTLA"
247.524749755859,247.524749755859,237.623764038086,247.524749755859,1248865,"2011-09-20","MTLA"
247.524749755859,252.475250244141,242.574264526367,247.524749755859,630240,"2011-09-21","MTLA"
227.722778320312,247.524749755859,227.722778320312,227.722778320312,9151610,"2011-09-22","MTLA"
222.772277832031,227.722778320312,212.871292114258,222.772277832031,3478440,"2011-09-23","MTLA"
217.82177734375,227.722778320312,212.871292114258,217.82177734375,1411980,"2011-09-26","MTLA"
242.574264526367,242.574264526367,217.82177734375,242.574264526367,3399660,"2011-09-27","MTLA"
232.673263549805,242.574264526367,217.82177734375,232.673263549805,742350,"2011-09-28","MTLA"
232.673263549805,232.673263549805,222.772277832031,232.673263549805,2984045,"2011-09-29","MTLA"
227.722778320312,232.673263549805,227.722778320312,227.722778320312,687810,"2011-09-30","MTLA"
222.772277832031,227.722778320312,217.82177734375,222.772277832031,265125,"2011-10-03","MTLA"
217.82177734375,222.772277832031,212.871292114258,217.82177734375,390365,"2011-10-04","MTLA"
222.772277832031,227.722778320312,222.772277832031,222.772277832031,487830,"2011-10-05","MTLA"
227.722778320312,232.673263549805,222.772277832031,227.722778320312,1566510,"2011-10-06","MTLA"
222.772277832031,232.673263549805,222.772277832031,222.772277832031,611555,"2011-10-07","MTLA"
212.871292114258,217.82177734375,212.871292114258,212.871292114258,735785,"2011-10-10","MTLA"
212.871292114258,217.82177734375,198.019805908203,212.871292114258,433795,"2011-10-11","MTLA"
212.871292114258,212.871292114258,207.920791625977,212.871292114258,66660,"2011-10-12","MTLA"
212.871292114258,217.82177734375,212.871292114258,212.871292114258,819110,"2011-10-13","MTLA"
217.82177734375,222.772277832031,217.82177734375,217.82177734375,760530,"2011-10-14","MTLA"
217.82177734375,227.722778320312,212.871292114258,217.82177734375,2126555,"2011-10-17","MTLA"
222.772277832031,222.772277832031,212.871292114258,222.772277832031,257045,"2011-10-18","MTLA"
217.82177734375,227.722778320312,217.82177734375,217.82177734375,608525,"2011-10-19","MTLA"
217.82177734375,222.772277832031,212.871292114258,217.82177734375,855975,"2011-10-20","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,926675,"2011-10-21","MTLA"
222.772277832031,227.722778320312,217.82177734375,222.772277832031,391880,"2011-10-24","MTLA"
217.82177734375,222.772277832031,212.871292114258,217.82177734375,744370,"2011-10-25","MTLA"
222.772277832031,222.772277832031,212.871292114258,222.772277832031,549440,"2011-10-26","MTLA"
227.722778320312,227.722778320312,212.871292114258,227.722778320312,3554695,"2011-10-27","MTLA"
227.722778320312,232.673263549805,222.772277832031,227.722778320312,2959300,"2011-10-28","MTLA"
222.772277832031,222.772277832031,212.871292114258,222.772277832031,773155,"2011-10-31","MTLA"
212.871292114258,222.772277832031,212.871292114258,212.871292114258,900920,"2011-11-01","MTLA"
212.871292114258,217.82177734375,212.871292114258,212.871292114258,611555,"2011-11-02","MTLA"
217.82177734375,217.82177734375,212.871292114258,217.82177734375,721645,"2011-11-03","MTLA"
222.772277832031,222.772277832031,212.871292114258,222.772277832031,730735,"2011-11-04","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,471165,"2011-11-07","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,1435715,"2011-11-08","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,1201395,"2011-11-09","MTLA"
217.82177734375,222.772277832031,212.871292114258,217.82177734375,1082720,"2011-11-10","MTLA"
217.82177734375,217.82177734375,207.920791625977,217.82177734375,1942230,"2011-11-11","MTLA"
217.82177734375,217.82177734375,212.871292114258,217.82177734375,1357945,"2011-11-14","MTLA"
217.82177734375,217.82177734375,212.871292114258,217.82177734375,152005,"2011-11-15","MTLA"
212.871292114258,217.82177734375,212.871292114258,212.871292114258,1145340,"2011-11-16","MTLA"
212.871292114258,217.82177734375,207.920791625977,212.871292114258,1701345,"2011-11-17","MTLA"
202.970291137695,212.871292114258,193.069305419922,202.970291137695,4824265,"2011-11-18","MTLA"
202.970291137695,202.970291137695,198.019805908203,202.970291137695,739320,"2011-11-21","MTLA"
207.920791625977,227.722778320312,202.970291137695,207.920791625977,870115,"2011-11-22","MTLA"
202.970291137695,202.970291137695,198.019805908203,202.970291137695,1051915,"2011-11-23","MTLA"
198.019805908203,198.019805908203,198.019805908203,198.019805908203,678720,"2011-11-24","MTLA"
198.019805908203,198.019805908203,198.019805908203,198.019805908203,696900,"2011-11-25","MTLA"
202.970291137695,202.970291137695,198.019805908203,202.970291137695,1369560,"2011-11-28","MTLA"
198.019805908203,202.970291137695,198.019805908203,198.019805908203,1871025,"2011-11-29","MTLA"
198.019805908203,198.019805908203,197.029708862305,198.019805908203,945360,"2011-11-30","MTLA"
198.019805908203,198.019805908203,198.019805908203,198.019805908203,0,"2011-12-01","MTLA"
202.970291137695,202.970291137695,197.029708862305,202.970291137695,1623575,"2011-12-02","MTLA"
198.019805908203,202.970291137695,198.019805908203,198.019805908203,3404205,"2011-12-05","MTLA"
202.970291137695,202.970291137695,202.970291137695,202.970291137695,329260,"2011-12-06","MTLA"
198.019805908203,202.970291137695,198.019805908203,198.019805908203,460560,"2011-12-07","MTLA"
202.970291137695,202.970291137695,202.970291137695,202.970291137695,2333605,"2011-12-08","MTLA"
202.970291137695,202.970291137695,198.019805908203,202.970291137695,623675,"2011-12-09","MTLA"
207.920791625977,207.920791625977,198.019805908203,207.920791625977,835775,"2011-12-12","MTLA"
198.019805908203,207.920791625977,198.019805908203,198.019805908203,807495,"2011-12-13","MTLA"
207.920791625977,207.920791625977,202.970291137695,207.920791625977,1401880,"2011-12-14","MTLA"
202.970291137695,207.920791625977,198.019805908203,202.970291137695,548430,"2011-12-15","MTLA"
207.920791625977,207.920791625977,198.019805908203,207.920791625977,1776085,"2011-12-16","MTLA"
207.920791625977,207.920791625977,202.970291137695,207.920791625977,792345,"2011-12-19","MTLA"
207.920791625977,207.920791625977,202.970291137695,207.920791625977,1302900,"2011-12-20","MTLA"
212.871292114258,212.871292114258,198.019805908203,212.871292114258,1625090,"2011-12-21","MTLA"
207.920791625977,212.871292114258,207.920791625977,207.920791625977,316635,"2011-12-22","MTLA"
217.82177734375,217.82177734375,207.920791625977,217.82177734375,921120,"2011-12-23","MTLA"
222.772277832031,222.772277832031,212.871292114258,222.772277832031,1046360,"2011-12-27","MTLA"
227.722778320312,227.722778320312,222.772277832031,227.722778320312,1245835,"2011-12-28","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,1733665,"2011-12-29","MTLA"
242.574264526367,242.574264526367,237.623764038086,242.574264526367,1018585,"2011-12-30","MTLA"
232.673263549805,237.623764038086,227.722778320312,232.673263549805,356530,"2012-01-02","MTLA"
227.722778320312,237.623764038086,227.722778320312,227.722778320312,344410,"2012-01-03","MTLA"
227.722778320312,227.722778320312,217.82177734375,227.722778320312,311585,"2012-01-04","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,646905,"2012-01-05","MTLA"
217.82177734375,222.772277832031,217.82177734375,217.82177734375,669125,"2012-01-06","MTLA"
217.82177734375,222.772277832031,212.871292114258,217.82177734375,1890215,"2012-01-09","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,638825,"2012-01-10","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,585800,"2012-01-11","MTLA"
217.82177734375,222.772277832031,217.82177734375,217.82177734375,3335525,"2012-01-12","MTLA"
222.772277832031,222.772277832031,212.871292114258,222.772277832031,3142110,"2012-01-13","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,556005,"2012-01-16","MTLA"
227.722778320312,227.722778320312,217.82177734375,227.722778320312,752450,"2012-01-17","MTLA"
227.722778320312,227.722778320312,217.82177734375,227.722778320312,577215,"2012-01-18","MTLA"
222.772277832031,222.772277832031,217.82177734375,222.772277832031,1593275,"2012-01-19","MTLA"
222.772277832031,222.772277832031,222.772277832031,222.772277832031,409050,"2012-01-20","MTLA"
222.772277832031,227.722778320312,217.82177734375,222.772277832031,309060,"2012-01-24","MTLA"
217.82177734375,227.722778320312,217.82177734375,217.82177734375,668115,"2012-01-25","MTLA"
217.82177734375,217.82177734375,217.82177734375,217.82177734375,722655,"2012-01-26","MTLA"
217.82177734375,217.82177734375,212.871292114258,217.82177734375,296940,"2012-01-27","MTLA"
217.82177734375,217.82177734375,217.82177734375,217.82177734375,0,"2012-01-30","MTLA"
217.82177734375,217.82177734375,212.871292114258,217.82177734375,573680,"2012-01-31","MTLA"
217.82177734375,217.82177734375,212.871292114258,217.82177734375,1424605,"2012-02-01","MTLA"
227.722778320312,227.722778320312,217.82177734375,227.722778320312,2823455,"2012-02-02","MTLA"
232.673263549805,232.673263549805,222.772277832031,232.673263549805,2969905,"2012-02-03","MTLA"
227.722778320312,232.673263549805,222.772277832031,227.722778320312,716595,"2012-02-06","MTLA"
232.673263549805,232.673263549805,227.722778320312,232.673263549805,1596810,"2012-02-07","MTLA"
232.673263549805,237.623764038086,227.722778320312,232.673263549805,662055,"2012-02-08","MTLA"
232.673263549805,237.623764038086,222.772277832031,232.673263549805,1942230,"2012-02-09","MTLA"
232.673263549805,232.673263549805,227.722778320312,232.673263549805,796385,"2012-02-10","MTLA"
232.673263549805,237.623764038086,227.722778320312,232.673263549805,2856280,"2012-02-13","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,5211095,"2012-02-14","MTLA"
237.623764038086,237.623764038086,227.722778320312,237.623764038086,974650,"2012-02-15","MTLA"
242.574264526367,247.524749755859,232.673263549805,242.574264526367,11104445,"2012-02-16","MTLA"
257.425750732422,267.326721191406,247.524749755859,257.425750732422,29912665,"2012-02-17","MTLA"
252.475250244141,257.425750732422,247.524749755859,252.475250244141,3240585,"2012-02-20","MTLA"
272.277221679688,301.980194091797,252.475250244141,272.277221679688,36359495,"2012-02-21","MTLA"
267.326721191406,272.277221679688,262.376251220703,267.326721191406,9335430,"2012-02-22","MTLA"
272.277221679688,272.277221679688,262.376251220703,272.277221679688,12608840,"2012-02-23","MTLA"
267.326721191406,277.227722167969,262.376251220703,267.326721191406,6623075,"2012-02-24","MTLA"
267.326721191406,267.326721191406,262.376251220703,267.326721191406,7376030,"2012-02-27","MTLA"
267.326721191406,272.277221679688,262.376251220703,267.326721191406,9940925,"2012-02-28","MTLA"
267.326721191406,272.277221679688,262.376251220703,267.326721191406,11300385,"2012-02-29","MTLA"
272.277221679688,272.277221679688,262.376251220703,272.277221679688,9044045,"2012-03-01","MTLA"
301.980194091797,311.881195068359,272.277221679688,301.980194091797,65842405,"2012-03-02","MTLA"
301.980194091797,306.930694580078,292.079193115234,301.980194091797,29785405,"2012-03-05","MTLA"
301.980194091797,301.980194091797,301.980194091797,301.980194091797,0,"2012-03-06","MTLA"
301.980194091797,301.980194091797,301.980194091797,301.980194091797,0,"2012-03-07","MTLA"
311.881195068359,316.831695556641,297.029693603516,311.881195068359,33997610,"2012-03-08","MTLA"
301.980194091797,311.881195068359,287.128723144531,301.980194091797,20652480,"2012-03-09","MTLA"
306.930694580078,311.881195068359,301.980194091797,306.930694580078,8229480,"2012-03-12","MTLA"
301.980194091797,306.930694580078,292.079193115234,301.980194091797,10945875,"2012-03-13","MTLA"
321.782165527344,331.683166503906,297.029693603516,321.782165527344,52100850,"2012-03-14","MTLA"
321.782165527344,331.683166503906,316.831695556641,321.782165527344,29628855,"2012-03-15","MTLA"
341.584167480469,341.584167480469,316.831695556641,341.584167480469,41342835,"2012-03-16","MTLA"
336.633666992188,346.53466796875,331.683166503906,336.633666992188,10455520,"2012-03-19","MTLA"
331.683166503906,336.633666992188,326.732666015625,331.683166503906,7476020,"2012-03-20","MTLA"
331.683166503906,336.633666992188,326.732666015625,331.683166503906,10427745,"2012-03-21","MTLA"
356.435638427734,366.336639404297,326.732666015625,356.435638427734,64488500,"2012-03-22","MTLA"
381.188110351562,386.138610839844,361.386138916016,381.188110351562,34184965,"2012-03-26","MTLA"
410.891082763672,410.891082763672,381.188110351562,410.891082763672,44331425,"2012-03-27","MTLA"
405.940582275391,415.841583251953,400.990112304688,405.940582275391,22112435,"2012-03-28","MTLA"
405.940582275391,410.891082763672,396.039611816406,405.940582275391,29920745,"2012-03-29","MTLA"
400.990112304688,410.891082763672,396.039611816406,400.990112304688,10950420,"2012-03-30","MTLA"
420.792083740234,420.792083740234,400.990112304688,420.792083740234,21827615,"2012-04-02","MTLA"
420.792083740234,420.792083740234,420.792083740234,420.792083740234,0,"2012-04-03","MTLA"
445.544555664062,450.495056152344,430.693054199219,445.544555664062,33771370,"2012-04-04","MTLA"
524.752502441406,544.554443359375,445.544555664062,524.752502441406,82949280,"2012-04-05","MTLA"
514.851501464844,524.752502441406,504.950500488281,514.851501464844,7121510,"2012-04-09","MTLA"
514.851501464844,544.554443359375,504.950500488281,514.851501464844,22855290,"2012-04-10","MTLA"
514.851501464844,524.752502441406,504.950500488281,514.851501464844,5446930,"2012-04-11","MTLA"
514.851501464844,514.851501464844,504.950500488281,514.851501464844,2445210,"2012-04-12","MTLA"
495.049499511719,524.752502441406,490.098999023438,495.049499511719,22391700,"2012-04-13","MTLA"
490.098999023438,504.950500488281,480.198028564453,490.098999023438,9864670,"2012-04-16","MTLA"
480.198028564453,495.049499511719,465.346527099609,480.198028564453,32010940,"2012-04-17","MTLA"
490.098999023438,504.950500488281,470.297027587891,490.098999023438,35459080,"2012-04-18","MTLA"
554.455444335938,564.3564453125,490.098999023438,554.455444335938,102631659,"2012-04-19","MTLA"
524.752502441406,554.455444335938,524.752502441406,524.752502441406,11995770,"2012-04-20","MTLA"
524.752502441406,564.3564453125,504.950500488281,524.752502441406,28234550,"2012-04-23","MTLA"
544.554443359375,544.554443359375,514.851501464844,544.554443359375,12767915,"2012-04-24","MTLA"
544.554443359375,564.3564453125,524.752502441406,544.554443359375,21000930,"2012-04-25","MTLA"
534.653442382812,554.455444335938,524.752502441406,534.653442382812,8915775,"2012-04-26","MTLA"
544.554443359375,554.455444335938,524.752502441406,544.554443359375,9954560,"2012-04-27","MTLA"
544.554443359375,554.455444335938,524.752502441406,544.554443359375,17430075,"2012-04-30","MTLA"
544.554443359375,544.554443359375,544.554443359375,544.554443359375,0,"2012-05-01","MTLA"
524.752502441406,544.554443359375,524.752502441406,524.752502441406,2724475,"2012-05-02","MTLA"
514.851501464844,544.554443359375,514.851501464844,514.851501464844,11390780,"2012-05-03","MTLA"
544.554443359375,544.554443359375,514.851501464844,544.554443359375,20599455,"2012-05-04","MTLA"
524.752502441406,534.653442382812,504.950500488281,524.752502441406,14982845,"2012-05-07","MTLA"
524.752502441406,534.653442382812,514.851501464844,524.752502441406,5669130,"2012-05-08","MTLA"
504.950500488281,524.752502441406,504.950500488281,504.950500488281,18525420,"2012-05-09","MTLA"
504.950500488281,514.851501464844,495.049499511719,504.950500488281,23336555,"2012-05-10","MTLA"
495.049499511719,504.950500488281,490.098999023438,495.049499511719,14235445,"2012-05-11","MTLA"
475.247528076172,495.049499511719,465.346527099609,475.247528076172,12912345,"2012-05-14","MTLA"
460.396026611328,475.247528076172,450.495056152344,460.396026611328,10126765,"2012-05-15","MTLA"
420.792083740234,450.495056152344,415.841583251953,420.792083740234,8176960,"2012-05-16","MTLA"
415.841583251953,435.6435546875,405.940582275391,415.841583251953,5893855,"2012-05-21","MTLA"
450.495056152344,450.495056152344,420.792083740234,450.495056152344,15820640,"2012-05-22","MTLA"
430.693054199219,440.594055175781,425.742584228516,430.693054199219,8235540,"2012-05-23","MTLA"
430.693054199219,435.6435546875,425.742584228516,430.693054199219,2569945,"2012-05-24","MTLA"
396.039611816406,430.693054199219,391.089111328125,396.039611816406,15855990,"2012-05-25","MTLA"
386.138610839844,405.940582275391,381.188110351562,386.138610839844,9714180,"2012-05-28","MTLA"
386.138610839844,396.039611816406,376.237609863281,386.138610839844,16019105,"2012-05-29","MTLA"
396.039611816406,396.039611816406,386.138610839844,396.039611816406,8675395,"2012-05-30","MTLA"
386.138610839844,391.089111328125,371.287139892578,386.138610839844,2495205,"2012-05-31","MTLA"
371.287139892578,396.039611816406,366.336639404297,371.287139892578,4939910,"2012-06-01","MTLA"
331.683166503906,361.386138916016,331.683166503906,331.683166503906,4752050,"2012-06-04","MTLA"
331.683166503906,346.53466796875,331.683166503906,331.683166503906,4170290,"2012-06-05","MTLA"
361.386138916016,371.287139892578,336.633666992188,361.386138916016,19763175,"2012-06-06","MTLA"
351.485137939453,376.237609863281,341.584167480469,351.485137939453,7888605,"2012-06-07","MTLA"
346.53466796875,356.435638427734,341.584167480469,346.53466796875,3451675,"2012-06-08","MTLA"
371.287139892578,371.287139892578,356.435638427734,371.287139892578,21386750,"2012-06-11","MTLA"
366.336639404297,366.336639404297,356.435638427734,366.336639404297,4450060,"2012-06-12","MTLA"
356.435638427734,371.287139892578,346.53466796875,356.435638427734,10215645,"2012-06-13","MTLA"
341.584167480469,356.435638427734,331.683166503906,341.584167480469,1925060,"2012-06-14","MTLA"
351.485137939453,351.485137939453,341.584167480469,351.485137939453,1794265,"2012-06-15","MTLA"
351.485137939453,361.386138916016,341.584167480469,351.485137939453,4559140,"2012-06-18","MTLA"
346.53466796875,351.485137939453,341.584167480469,346.53466796875,1387235,"2012-06-19","MTLA"
361.386138916016,366.336639404297,346.53466796875,361.386138916016,21975075,"2012-06-20","MTLA"
351.485137939453,361.386138916016,351.485137939453,351.485137939453,2841635,"2012-06-21","MTLA"
341.584167480469,346.53466796875,336.633666992188,341.584167480469,1789720,"2012-06-22","MTLA"
341.584167480469,341.584167480469,331.683166503906,331.683166503906,1113020,"2012-06-25","MTLA"
331.683166503906,341.584167480469,321.782165527344,336.633666992188,4670745,"2012-06-26","MTLA"
336.633666992188,346.53466796875,331.683166503906,336.633666992188,2117465,"2012-06-27","MTLA"
336.633666992188,346.53466796875,331.683166503906,331.683166503906,2218970,"2012-06-28","MTLA"
331.683166503906,346.53466796875,331.683166503906,341.584167480469,1793255,"2012-06-29","MTLA"
361.386138916016,361.386138916016,336.633666992188,361.386138916016,6337750,"2012-07-02","MTLA"
361.386138916016,371.287139892578,356.435638427734,361.386138916016,8801645,"2012-07-03","MTLA"
376.237609863281,381.188110351562,356.435638427734,376.237609863281,28473920,"2012-07-04","MTLA"
415.841583251953,420.792083740234,371.287139892578,415.841583251953,57515965,"2012-07-05","MTLA"
410.891082763672,430.693054199219,405.940582275391,410.891082763672,20865085,"2012-07-06","MTLA"
396.039611816406,410.891082763672,391.089111328125,396.039611816406,7064445,"2012-07-09","MTLA"
405.940582275391,415.841583251953,396.039611816406,405.940582275391,13805185,"2012-07-10","MTLA"
400.990112304688,405.940582275391,396.039611816406,400.990112304688,3311285,"2012-07-11","MTLA"
410.891082763672,415.841583251953,391.089111328125,410.891082763672,23214850,"2012-07-12","MTLA"
425.742584228516,425.742584228516,415.841583251953,425.742584228516,18037085,"2012-07-13","MTLA"
460.396026611328,470.297027587891,425.742584228516,460.396026611328,42719465,"2012-07-16","MTLA"
465.346527099609,470.297027587891,455.445556640625,465.346527099609,11738220,"2012-07-17","MTLA"
465.346527099609,465.346527099609,450.495056152344,465.346527099609,11889215,"2012-07-18","MTLA"
490.098999023438,504.950500488281,465.346527099609,490.098999023438,57451325,"2012-07-19","MTLA"
480.198028564453,495.049499511719,470.297027587891,480.198028564453,6922540,"2012-07-20","MTLA"
470.297027587891,475.247528076172,455.445556640625,470.297027587891,11479155,"2012-07-23","MTLA"
465.346527099609,475.247528076172,455.445556640625,465.346527099609,9809625,"2012-07-24","MTLA"
485.148529052734,490.098999023438,455.445556640625,485.148529052734,31857420,"2012-07-25","MTLA"
480.198028564453,495.049499511719,475.247528076172,480.198028564453,4719730,"2012-07-26","MTLA"
485.148529052734,490.098999023438,470.297027587891,485.148529052734,7170495,"2012-07-27","MTLA"
475.247528076172,490.098999023438,475.247528076172,475.247528076172,4814670,"2012-07-30","MTLA"
465.346527099609,480.198028564453,455.445556640625,465.346527099609,5346940,"2012-07-31","MTLA"
455.445556640625,455.445556640625,425.742584228516,455.445556640625,8312300,"2012-08-01","MTLA"
450.495056152344,455.445556640625,435.6435546875,450.495056152344,4146050,"2012-08-02","MTLA"
440.594055175781,440.594055175781,435.6435546875,440.594055175781,2324515,"2012-08-03","MTLA"
430.693054199219,450.495056152344,425.742584228516,430.693054199219,1638725,"2012-08-06","MTLA"
425.742584228516,430.693054199219,410.891082763672,425.742584228516,2140695,"2012-08-07","MTLA"
425.742584228516,435.6435546875,415.841583251953,425.742584228516,4500055,"2012-08-08","MTLA"
430.693054199219,430.693054199219,415.841583251953,430.693054199219,1915465,"2012-08-09","MTLA"
420.792083740234,435.6435546875,420.792083740234,420.792083740234,654985,"2012-08-10","MTLA"
410.891082763672,425.742584228516,410.891082763672,410.891082763672,639835,"2012-08-13","MTLA"
425.742584228516,425.742584228516,410.891082763672,425.742584228516,894860,"2012-08-14","MTLA"
420.792083740234,435.6435546875,396.039611816406,420.792083740234,998890,"2012-08-15","MTLA"
430.693054199219,430.693054199219,400.990112304688,430.693054199219,4853050,"2012-08-16","MTLA"
410.891082763672,425.742584228516,396.039611816406,410.891082763672,1775580,"2012-08-23","MTLA"
410.891082763672,410.891082763672,400.990112304688,410.891082763672,698415,"2012-08-24","MTLA"
415.841583251953,415.841583251953,410.891082763672,415.841583251953,210080,"2012-08-27","MTLA"
415.841583251953,415.841583251953,391.089111328125,415.841583251953,3788005,"2012-08-28","MTLA"
405.940582275391,410.891082763672,396.039611816406,405.940582275391,1724575,"2012-08-29","MTLA"
391.089111328125,396.039611816406,376.237609863281,391.089111328125,5317145,"2012-08-30","MTLA"
381.188110351562,386.138610839844,371.287139892578,381.188110351562,2700235,"2012-08-31","MTLA"
396.039611816406,405.940582275391,381.188110351562,396.039611816406,9426330,"2012-09-03","MTLA"
376.237609863281,396.039611816406,376.237609863281,376.237609863281,1006970,"2012-09-04","MTLA"
361.386138916016,386.138610839844,361.386138916016,361.386138916016,3305730,"2012-09-05","MTLA"
376.237609863281,376.237609863281,366.336639404297,376.237609863281,2844665,"2012-09-06","MTLA"
386.138610839844,391.089111328125,371.287139892578,386.138610839844,2005860,"2012-09-07","MTLA"
391.089111328125,396.039611816406,381.188110351562,391.089111328125,2545200,"2012-09-10","MTLA"
391.089111328125,405.940582275391,386.138610839844,391.089111328125,8509250,"2012-09-11","MTLA"
396.039611816406,405.940582275391,396.039611816406,396.039611816406,3139080,"2012-09-12","MTLA"
391.089111328125,400.990112304688,391.089111328125,391.089111328125,984245,"2012-09-13","MTLA"
396.039611816406,400.990112304688,391.089111328125,396.039611816406,2555805,"2012-09-14","MTLA"
400.990112304688,400.990112304688,386.138610839844,400.990112304688,3499650,"2012-09-17","MTLA"
391.089111328125,396.039611816406,381.188110351562,391.089111328125,1637210,"2012-09-18","MTLA"
386.138610839844,391.089111328125,386.138610839844,386.138610839844,402485,"2012-09-19","MTLA"
396.039611816406,400.990112304688,381.188110351562,396.039611816406,1356430,"2012-09-20","MTLA"
396.039611816406,410.891082763672,391.089111328125,396.039611816406,5820125,"2012-09-21","MTLA"
386.138610839844,396.039611816406,386.138610839844,386.138610839844,2266945,"2012-09-24","MTLA"
400.990112304688,405.940582275391,386.138610839844,400.990112304688,5790330,"2012-09-25","MTLA"
400.990112304688,410.891082763672,396.039611816406,400.990112304688,6044850,"2012-09-26","MTLA"
405.940582275391,410.891082763672,396.039611816406,405.940582275391,5668120,"2012-09-27","MTLA"
410.891082763672,410.891082763672,400.990112304688,410.891082763672,3099690,"2012-09-28","MTLA"
396.039611816406,405.940582275391,396.039611816406,396.039611816406,872640,"2012-10-01","MTLA"
396.039611816406,405.940582275391,396.039611816406,396.039611816406,1702355,"2012-10-02","MTLA"
391.089111328125,400.990112304688,391.089111328125,391.089111328125,1142815,"2012-10-03","MTLA"
396.039611816406,396.039611816406,391.089111328125,396.039611816406,485810,"2012-10-04","MTLA"
391.089111328125,400.990112304688,381.188110351562,391.089111328125,2283610,"2012-10-05","MTLA"
386.138610839844,396.039611816406,381.188110351562,386.138610839844,931725,"2012-10-08","MTLA"
415.841583251953,415.841583251953,386.138610839844,415.841583251953,26444830,"2012-10-09","MTLA"
420.792083740234,445.544555664062,415.841583251953,420.792083740234,23559765,"2012-10-10","MTLA"
415.841583251953,425.742584228516,410.891082763672,415.841583251953,9577325,"2012-10-11","MTLA"
435.6435546875,440.594055175781,415.841583251953,435.6435546875,22138695,"2012-10-12","MTLA"
455.445556640625,460.396026611328,430.693054199219,455.445556640625,24508660,"2012-10-15","MTLA"
480.198028564453,485.148529052734,455.445556640625,480.198028564453,19643995,"2012-10-16","MTLA"
480.198028564453,485.148529052734,465.346527099609,480.198028564453,26175665,"2012-10-17","MTLA"
475.247528076172,485.148529052734,465.346527099609,475.247528076172,6484200,"2012-10-18","MTLA"
480.198028564453,490.098999023438,465.346527099609,480.198028564453,10631765,"2012-10-19","MTLA"
480.198028564453,480.198028564453,470.297027587891,480.198028564453,4938900,"2012-10-22","MTLA"
475.247528076172,490.098999023438,470.297027587891,475.247528076172,3126960,"2012-10-23","MTLA"
475.247528076172,480.198028564453,470.297027587891,475.247528076172,3428445,"2012-10-24","MTLA"
470.297027587891,475.247528076172,465.346527099609,470.297027587891,1130190,"2012-10-25","MTLA"
460.396026611328,475.247528076172,445.544555664062,460.396026611328,3892035,"2012-10-29","MTLA"
455.445556640625,460.396026611328,450.495056152344,455.445556640625,2137665,"2012-10-30","MTLA"
470.297027587891,470.297027587891,455.445556640625,470.297027587891,3410265,"2012-10-31","MTLA"
480.198028564453,480.198028564453,460.396026611328,480.198028564453,6428650,"2012-11-01","MTLA"
475.247528076172,485.148529052734,470.297027587891,475.247528076172,5048990,"2012-11-02","MTLA"
475.247528076172,480.198028564453,470.297027587891,475.247528076172,5061110,"2012-11-05","MTLA"
470.297027587891,475.247528076172,470.297027587891,470.297027587891,6021115,"2012-11-06","MTLA"
495.049499511719,504.950500488281,470.297027587891,495.049499511719,22174045,"2012-11-07","MTLA"
490.098999023438,495.049499511719,480.198028564453,490.098999023438,4226345,"2012-11-08","MTLA"
475.247528076172,490.098999023438,475.247528076172,475.247528076172,2934555,"2012-11-09","MTLA"
475.247528076172,485.148529052734,475.247528076172,475.247528076172,1094840,"2012-11-12","MTLA"
490.098999023438,495.049499511719,475.247528076172,490.098999023438,10781245,"2012-11-13","MTLA"
504.950500488281,504.950500488281,485.148529052734,504.950500488281,11098890,"2012-11-14","MTLA"
524.752502441406,534.653442382812,504.950500488281,524.752502441406,14435425,"2012-11-19","MTLA"
524.752502441406,534.653442382812,514.851501464844,524.752502441406,13611770,"2012-11-20","MTLA"
534.653442382812,534.653442382812,524.752502441406,534.653442382812,2624990,"2012-11-21","MTLA"
544.554443359375,544.554443359375,524.752502441406,544.554443359375,6721045,"2012-11-22","MTLA"
544.554443359375,544.554443359375,534.653442382812,544.554443359375,2360370,"2012-11-23","MTLA"
524.752502441406,544.554443359375,490.098999023438,524.752502441406,4656100,"2012-11-26","MTLA"
514.851501464844,524.752502441406,514.851501464844,514.851501464844,3311285,"2012-11-27","MTLA"
534.653442382812,534.653442382812,514.851501464844,534.653442382812,3286035,"2012-11-28","MTLA"
524.752502441406,534.653442382812,524.752502441406,524.752502441406,1803355,"2012-11-29","MTLA"
554.455444335938,554.455444335938,534.653442382812,554.455444335938,12430070,"2012-11-30","MTLA"
554.455444335938,564.3564453125,544.554443359375,554.455444335938,5203015,"2012-12-03","MTLA"
584.158386230469,584.158386230469,554.455444335938,584.158386230469,13762765,"2012-12-04","MTLA"
584.158386230469,584.158386230469,574.257446289062,584.158386230469,1241795,"2012-12-05","MTLA"
603.960388183594,613.861389160156,574.257446289062,603.960388183594,22507345,"2012-12-06","MTLA"
594.059387207031,603.960388183594,584.158386230469,594.059387207031,4614185,"2012-12-07","MTLA"
564.3564453125,584.158386230469,554.455444335938,564.3564453125,3131000,"2012-12-10","MTLA"
534.653442382812,554.455444335938,480.198028564453,534.653442382812,15384320,"2012-12-11","MTLA"
534.653442382812,534.653442382812,495.049499511719,534.653442382812,2728010,"2012-12-12","MTLA"
524.752502441406,534.653442382812,514.851501464844,524.752502441406,481265,"2012-12-13","MTLA"
504.950500488281,524.752502441406,495.049499511719,504.950500488281,2077570,"2012-12-14","MTLA"
514.851501464844,524.752502441406,495.049499511719,514.851501464844,2029595,"2012-12-17","MTLA"
524.752502441406,534.653442382812,504.950500488281,524.752502441406,6321085,"2012-12-18","MTLA"
544.554443359375,544.554443359375,514.851501464844,544.554443359375,3738010,"2012-12-19","MTLA"
524.752502441406,544.554443359375,514.851501464844,524.752502441406,1163520,"2012-12-20","MTLA"
514.851501464844,524.752502441406,504.950500488281,514.851501464844,453490,"2012-12-21","MTLA"
524.752502441406,524.752502441406,514.851501464844,524.752502441406,3,"2012-12-26","MTLA"
524.752502441406,544.554443359375,514.851501464844,524.752502441406,2634585,"2012-12-27","MTLA"
534.653442382812,534.653442382812,524.752502441406,534.653442382812,1022625,"2012-12-28","MTLA"
514.851501464844,524.752502441406,514.851501464844,514.851501464844,738310,"2013-01-02","MTLA"
534.653442382812,554.455444335938,524.752502441406,534.653442382812,2444200,"2013-01-03","MTLA"
554.455444335938,554.455444335938,544.554443359375,554.455444335938,1962935,"2013-01-04","MTLA"
564.3564453125,574.257446289062,544.554443359375,564.3564453125,2093730,"2013-01-07","MTLA"
554.455444335938,564.3564453125,544.554443359375,554.455444335938,1408445,"2013-01-08","MTLA"
544.554443359375,554.455444335938,524.752502441406,544.554443359375,1129685,"2013-01-09","MTLA"
544.554443359375,544.554443359375,524.752502441406,544.554443359375,401475,"2013-01-10","MTLA"
544.554443359375,544.554443359375,524.752502441406,544.554443359375,333300,"2013-01-11","MTLA"
544.554443359375,554.455444335938,524.752502441406,544.554443359375,3334010,"2013-01-14","MTLA"
534.653442382812,554.455444335938,534.653442382812,534.653442382812,1254420,"2013-01-15","MTLA"
534.653442382812,544.554443359375,524.752502441406,534.653442382812,556510,"2013-01-16","MTLA"
524.752502441406,534.653442382812,524.752502441406,524.752502441406,334310,"2013-01-17","MTLA"
534.653442382812,534.653442382812,524.752502441406,534.653442382812,956975,"2013-01-18","MTLA"
534.653442382812,534.653442382812,524.752502441406,534.653442382812,906475,"2013-01-21","MTLA"
534.653442382812,534.653442382812,534.653442382812,534.653442382812,0,"2013-01-22","MTLA"
524.752502441406,554.455444335938,514.851501464844,524.752502441406,4212205,"2013-01-23","MTLA"
524.752502441406,534.653442382812,524.752502441406,524.752502441406,753460,"2013-01-25","MTLA"
544.554443359375,554.455444335938,524.752502441406,544.554443359375,3644080,"2013-01-28","MTLA"
564.3564453125,574.257446289062,544.554443359375,564.3564453125,4195035,"2013-01-29","MTLA"
594.059387207031,603.960388183594,554.455444335938,594.059387207031,14167775,"2013-01-30","MTLA"
564.3564453125,594.059387207031,554.455444335938,564.3564453125,2155340,"2013-01-31","MTLA"
554.455444335938,574.257446289062,554.455444335938,554.455444335938,1104435,"2013-02-01","MTLA"
554.455444335938,564.3564453125,534.653442382812,554.455444335938,2025050,"2013-02-04","MTLA"
554.455444335938,554.455444335938,534.653442382812,554.455444335938,862540,"2013-02-05","MTLA"
564.3564453125,564.3564453125,544.554443359375,564.3564453125,2766390,"2013-02-06","MTLA"
554.455444335938,554.455444335938,544.554443359375,554.455444335938,2302800,"2013-02-07","MTLA"
544.554443359375,564.3564453125,534.653442382812,544.554443359375,421170,"2013-02-08","MTLA"
534.653442382812,554.455444335938,524.752502441406,534.653442382812,1271590,"2013-02-11","MTLA"
544.554443359375,544.554443359375,534.653442382812,544.554443359375,420160,"2013-02-12","MTLA"
554.455444335938,574.257446289062,534.653442382812,554.455444335938,2427535,"2013-02-13","MTLA"
574.257446289062,584.158386230469,554.455444335938,574.257446289062,5722660,"2013-02-14","MTLA"
564.3564453125,584.158386230469,554.455444335938,564.3564453125,733765,"2013-02-15","MTLA"
594.059387207031,613.861389160156,564.3564453125,594.059387207031,15521175,"2013-02-18","MTLA"
594.059387207031,603.960388183594,564.3564453125,594.059387207031,2730030,"2013-02-19","MTLA"
643.564331054688,643.564331054688,584.158386230469,643.564331054688,22587640,"2013-02-20","MTLA"
643.564331054688,653.46533203125,633.663391113281,643.564331054688,11065560,"2013-02-21","MTLA"
613.861389160156,643.564331054688,613.861389160156,613.861389160156,2528535,"2013-02-22","MTLA"
643.564331054688,643.564331054688,594.059387207031,643.564331054688,4380370,"2013-02-25","MTLA"
643.564331054688,643.564331054688,623.762390136719,643.564331054688,2078580,"2013-02-26","MTLA"
623.762390136719,643.564331054688,613.861389160156,623.762390136719,3994045,"2013-02-27","MTLA"
623.762390136719,663.366333007812,623.762390136719,623.762390136719,14761150,"2013-02-28","MTLA"
633.663391113281,643.564331054688,603.960388183594,633.663391113281,10766600,"2013-03-01","MTLA"
643.564331054688,643.564331054688,613.861389160156,643.564331054688,5244425,"2013-03-04","MTLA"
633.663391113281,643.564331054688,623.762390136719,633.663391113281,2331080,"2013-03-05","MTLA"
643.564331054688,643.564331054688,623.762390136719,643.564331054688,6090805,"2013-03-06","MTLA"
673.267333984375,683.168334960938,643.564331054688,673.267333984375,27500280,"2013-03-07","MTLA"
663.366333007812,683.168334960938,643.564331054688,663.366333007812,7125045,"2013-03-08","MTLA"
663.366333007812,673.267333984375,653.46533203125,663.366333007812,10330280,"2013-03-11","MTLA"
633.663391113281,663.366333007812,633.663391113281,633.663391113281,6202915,"2013-03-13","MTLA"
623.762390136719,633.663391113281,594.059387207031,623.762390136719,9606615,"2013-03-14","MTLA"
613.861389160156,633.663391113281,603.960388183594,613.861389160156,1708415,"2013-03-15","MTLA"
594.059387207031,613.861389160156,584.158386230469,594.059387207031,3066360,"2013-03-18","MTLA"
613.861389160156,643.564331054688,584.158386230469,613.861389160156,16573595,"2013-03-19","MTLA"
653.46533203125,663.366333007812,613.861389160156,653.46533203125,14750040,"2013-03-20","MTLA"
653.46533203125,683.168334960938,633.663391113281,653.46533203125,1943745,"2013-03-21","MTLA"
594.059387207031,653.46533203125,594.059387207031,594.059387207031,5012630,"2013-03-22","MTLA"
603.960388183594,623.762390136719,603.960388183594,603.960388183594,3720335,"2013-03-25","MTLA"
623.762390136719,623.762390136719,603.960388183594,623.762390136719,1580650,"2013-03-26","MTLA"
623.762390136719,653.46533203125,613.861389160156,623.762390136719,11661460,"2013-03-27","MTLA"
594.059387207031,623.762390136719,594.059387207031,594.059387207031,6707915,"2013-03-28","MTLA"
594.059387207031,623.762390136719,594.059387207031,594.059387207031,4782350,"2013-04-01","MTLA"
603.960388183594,613.861389160156,594.059387207031,603.960388183594,3307750,"2013-04-02","MTLA"
594.059387207031,603.960388183594,594.059387207031,594.059387207031,3,"2013-04-03","MTLA"
613.861389160156,613.861389160156,574.257446289062,613.861389160156,5629740,"2013-04-04","MTLA"
623.762390136719,623.762390136719,603.960388183594,623.762390136719,6872545,"2013-04-05","MTLA"
603.960388183594,623.762390136719,603.960388183594,603.960388183594,862540,"2013-04-08","MTLA"
603.960388183594,603.960388183594,584.158386230469,603.960388183594,2506315,"2013-04-09","MTLA"
574.257446289062,603.960388183594,574.257446289062,574.257446289062,3793055,"2013-04-10","MTLA"
574.257446289062,603.960388183594,574.257446289062,574.257446289062,3374410,"2013-04-11","MTLA"
584.158386230469,594.059387207031,574.257446289062,584.158386230469,6030710,"2013-04-12","MTLA"
584.158386230469,584.158386230469,574.257446289062,584.158386230469,123220,"2013-04-15","MTLA"
574.257446289062,584.158386230469,574.257446289062,574.257446289062,6213520,"2013-04-16","MTLA"
603.960388183594,603.960388183594,564.3564453125,603.960388183594,10280285,"2013-04-17","MTLA"
613.861389160156,623.762390136719,594.059387207031,613.861389160156,10839320,"2013-04-18","MTLA"
603.960388183594,613.861389160156,603.960388183594,603.960388183594,4894460,"2013-04-19","MTLA"
603.960388183594,603.960388183594,574.257446289062,574.257446289062,3,"2013-04-22","MTLA"
574.257446289062,574.257446289062,574.257446289062,574.257446289062,0,"2013-04-23","MTLA"
574.257446289062,574.257446289062,564.3564453125,564.3564453125,2760835,"2013-04-24","MTLA"
564.3564453125,574.257446289062,564.3564453125,574.257446289062,5036870,"2013-04-25","MTLA"
574.257446289062,603.960388183594,574.257446289062,594.059387207031,7756800,"2013-04-26","MTLA"
594.059387207031,613.861389160156,594.059387207031,594.059387207031,7381585,"2013-04-29","MTLA"
594.059387207031,623.762390136719,594.059387207031,613.861389160156,5251495,"2013-04-30","MTLA"
613.861389160156,633.663391113281,613.861389160156,613.861389160156,5602470,"2013-05-01","MTLA"
613.861389160156,613.861389160156,574.257446289062,584.158386230469,3,"2013-05-02","MTLA"
584.158386230469,603.960388183594,564.3564453125,564.3564453125,7911330,"2013-05-03","MTLA"
574.257446289062,594.059387207031,564.3564453125,564.3564453125,2614385,"2013-05-06","MTLA"
574.257446289062,603.960388183594,574.257446289062,594.059387207031,3929910,"2013-05-07","MTLA"
594.059387207031,653.46533203125,594.059387207031,623.762390136719,20819130,"2013-05-08","MTLA"
643.564331054688,653.46533203125,623.762390136719,623.762390136719,7792655,"2013-05-10","MTLA"
633.663391113281,673.267333984375,633.663391113281,653.46533203125,34021345,"2013-05-13","MTLA"
653.46533203125,663.366333007812,623.762390136719,633.663391113281,6423600,"2013-05-14","MTLA"
633.663391113281,663.366333007812,633.663391113281,653.46533203125,3653675,"2013-05-15","MTLA"
663.366333007812,663.366333007812,643.564331054688,653.46533203125,1237250,"2013-05-16","MTLA"
643.564331054688,653.46533203125,643.564331054688,643.564331054688,917080,"2013-05-17","MTLA"
643.564331054688,643.564331054688,623.762390136719,623.762390136719,3973845,"2013-05-20","MTLA"
633.663391113281,633.663391113281,613.861389160156,613.861389160156,2108375,"2013-05-21","MTLA"
613.861389160156,643.564331054688,613.861389160156,633.663391113281,5688825,"2013-05-22","MTLA"
633.663391113281,653.46533203125,613.861389160156,623.762390136719,7834570,"2013-05-23","MTLA"
623.762390136719,633.663391113281,613.861389160156,623.762390136719,1432685,"2013-05-24","MTLA"
623.762390136719,633.663391113281,613.861389160156,633.663391113281,1606910,"2013-05-27","MTLA"
633.663391113281,633.663391113281,603.960388183594,603.960388183594,1942230,"2013-05-28","MTLA"
613.861389160156,623.762390136719,603.960388183594,603.960388183594,1338250,"2013-05-29","MTLA"
613.861389160156,623.762390136719,603.960388183594,613.861389160156,554490,"2013-05-30","MTLA"
623.762390136719,663.366333007812,613.861389160156,643.564331054688,22234140,"2013-05-31","MTLA"
643.564331054688,643.564331054688,603.960388183594,603.960388183594,3,"2013-06-03","MTLA"
613.861389160156,623.762390136719,574.257446289062,584.158386230469,3,"2013-06-04","MTLA"
584.158386230469,584.158386230469,574.257446289062,574.257446289062,1036260,"2013-06-05","MTLA"
574.257446289062,574.257446289062,564.3564453125,564.3564453125,3059795,"2013-06-07","MTLA"
564.3564453125,564.3564453125,524.752502441406,544.554443359375,1301890,"2013-06-10","MTLA"
544.554443359375,544.554443359375,524.752502441406,524.752502441406,1085245,"2013-06-11","MTLA"
524.752502441406,524.752502441406,485.148529052734,504.950500488281,4033940,"2013-06-12","MTLA"
504.950500488281,524.752502441406,495.049499511719,495.049499511719,2982025,"2013-06-13","MTLA"
495.049499511719,554.455444335938,495.049499511719,544.554443359375,3,"2013-06-14","MTLA"
544.554443359375,554.455444335938,534.653442382812,534.653442382812,1431675,"2013-06-17","MTLA"
524.752502441406,544.554443359375,495.049499511719,504.950500488281,5692865,"2013-06-18","MTLA"
514.851501464844,534.653442382812,495.049499511719,514.851501464844,7965365,"2013-06-19","MTLA"
504.950500488281,514.851501464844,495.049499511719,514.851501464844,5907995,"2013-06-20","MTLA"
495.049499511719,524.752502441406,495.049499511719,514.851501464844,3688520,"2013-06-21","MTLA"
504.950500488281,514.851501464844,495.049499511719,504.950500488281,1591255,"2013-06-24","MTLA"
504.950500488281,534.653442382812,495.049499511719,524.752502441406,3896075,"2013-06-25","MTLA"
534.653442382812,534.653442382812,514.851501464844,514.851501464844,740835,"2013-06-26","MTLA"
514.851501464844,534.653442382812,514.851501464844,514.851501464844,469650,"2013-06-27","MTLA"
524.752502441406,524.752502441406,504.950500488281,504.950500488281,3855170,"2013-06-28","MTLA"
514.851501464844,524.752502441406,514.851501464844,524.752502441406,432280,"2013-07-01","MTLA"
524.752502441406,534.653442382812,514.851501464844,524.752502441406,910515,"2013-07-02","MTLA"
504.950500488281,514.851501464844,504.950500488281,514.851501464844,1237755,"2013-07-03","MTLA"
514.851501464844,514.851501464844,504.950500488281,514.851501464844,674175,"2013-07-04","MTLA"
504.950500488281,524.752502441406,504.950500488281,504.950500488281,494900,"2013-07-05","MTLA"
504.950500488281,524.752502441406,495.049499511719,504.950500488281,1140795,"2013-07-08","MTLA"
504.950500488281,514.851501464844,490.098999023438,490.098999023438,1486215,"2013-07-09","MTLA"
495.049499511719,504.950500488281,495.049499511719,495.049499511719,377235,"2013-07-10","MTLA"
504.950500488281,524.752502441406,495.049499511719,495.049499511719,3754675,"2013-07-11","MTLA"
495.049499511719,504.950500488281,495.049499511719,504.950500488281,1053935,"2013-07-12","MTLA"
495.049499511719,495.049499511719,495.049499511719,495.049499511719,1279165,"2013-07-15","MTLA"
495.049499511719,495.049499511719,490.098999023438,495.049499511719,2185135,"2013-07-16","MTLA"
495.049499511719,495.049499511719,485.148529052734,485.148529052734,3238565,"2013-07-17","MTLA"
480.198028564453,490.098999023438,480.198028564453,490.098999023438,1618525,"2013-07-18","MTLA"
495.049499511719,504.950500488281,490.098999023438,490.098999023438,1180185,"2013-07-19","MTLA"
490.098999023438,495.049499511719,490.098999023438,490.098999023438,410060,"2013-07-22","MTLA"
490.098999023438,504.950500488281,490.098999023438,495.049499511719,1203415,"2013-07-23","MTLA"
495.049499511719,495.049499511719,495.049499511719,495.049499511719,1369560,"2013-07-24","MTLA"
495.049499511719,495.049499511719,480.198028564453,485.148529052734,598425,"2013-07-25","MTLA"
495.049499511719,495.049499511719,485.148529052734,485.148529052734,147460,"2013-07-26","MTLA"
475.247528076172,490.098999023438,475.247528076172,490.098999023438,208565,"2013-07-29","MTLA"
495.049499511719,495.049499511719,480.198028564453,485.148529052734,400465,"2013-07-30","MTLA"
475.247528076172,490.098999023438,475.247528076172,475.247528076172,2446725,"2013-07-31","MTLA"
480.198028564453,480.198028564453,475.247528076172,480.198028564453,667610,"2013-08-01","MTLA"
480.198028564453,480.198028564453,475.247528076172,475.247528076172,149480,"2013-08-02","MTLA"
475.247528076172,490.098999023438,470.297027587891,470.297027587891,220180,"2013-08-12","MTLA"
470.297027587891,490.098999023438,470.297027587891,485.148529052734,277245,"2013-08-13","MTLA"
465.346527099609,485.148529052734,465.346527099609,475.247528076172,82315,"2013-08-14","MTLA"
480.198028564453,480.198028564453,470.297027587891,470.297027587891,139380,"2013-08-15","MTLA"
480.198028564453,480.198028564453,440.594055175781,445.544555664062,675690,"2013-08-16","MTLA"
445.544555664062,445.544555664062,425.742584228516,440.594055175781,357035,"2013-08-19","MTLA"
396.039611816406,445.544555664062,396.039611816406,405.940582275391,2937080,"2013-08-20","MTLA"
391.089111328125,425.742584228516,376.237609863281,425.742584228516,1566510,"2013-08-21","MTLA"
405.940582275391,425.742584228516,386.138610839844,386.138610839844,2898700,"2013-08-22","MTLA"
391.089111328125,396.039611816406,391.089111328125,396.039611816406,6038790,"2013-08-23","MTLA"
386.138610839844,396.039611816406,386.138610839844,391.089111328125,332290,"2013-08-26","MTLA"
391.089111328125,396.039611816406,376.237609863281,376.237609863281,1097870,"2013-08-27","MTLA"
356.435638427734,391.089111328125,346.53466796875,391.089111328125,242905,"2013-08-28","MTLA"
391.089111328125,391.089111328125,361.386138916016,381.188110351562,359560,"2013-08-29","MTLA"
381.188110351562,391.089111328125,371.287139892578,391.089111328125,991820,"2013-08-30","MTLA"
391.089111328125,391.089111328125,376.237609863281,376.237609863281,276740,"2013-09-02","MTLA"
371.287139892578,391.089111328125,371.287139892578,391.089111328125,408040,"2013-09-03","MTLA"
381.188110351562,386.138610839844,371.287139892578,386.138610839844,551460,"2013-09-04","MTLA"
386.138610839844,391.089111328125,361.386138916016,361.386138916016,512070,"2013-09-05","MTLA"
376.237609863281,386.138610839844,371.287139892578,371.287139892578,1153925,"2013-09-06","MTLA"
381.188110351562,391.089111328125,381.188110351562,381.188110351562,2506820,"2013-09-09","MTLA"
391.089111328125,410.891082763672,386.138610839844,396.039611816406,7760840,"2013-09-10","MTLA"
386.138610839844,391.089111328125,381.188110351562,391.089111328125,431270,"2013-09-11","MTLA"
396.039611816406,396.039611816406,366.336639404297,391.089111328125,4967685,"2013-09-12","MTLA"
371.287139892578,386.138610839844,371.287139892578,386.138610839844,1543280,"2013-09-13","MTLA"
386.138610839844,410.891082763672,386.138610839844,396.039611816406,20464115,"2013-09-16","MTLA"
400.990112304688,405.940582275391,396.039611816406,405.940582275391,4050605,"2013-09-17","MTLA"
405.940582275391,405.940582275391,376.237609863281,396.039611816406,3107770,"2013-09-18","MTLA"
400.990112304688,420.792083740234,400.990112304688,410.891082763672,4060200,"2013-09-19","MTLA"
410.891082763672,415.841583251953,391.089111328125,405.940582275391,955965,"2013-09-20","MTLA"
396.039611816406,405.940582275391,381.188110351562,405.940582275391,311080,"2013-09-23","MTLA"
405.940582275391,410.891082763672,386.138610839844,400.990112304688,460560,"2013-09-24","MTLA"
396.039611816406,396.039611816406,391.089111328125,396.039611816406,513080,"2013-09-25","MTLA"
391.089111328125,396.039611816406,386.138610839844,386.138610839844,273710,"2013-09-26","MTLA"
391.089111328125,396.039611816406,391.089111328125,396.039611816406,1366025,"2013-09-27","MTLA"
391.089111328125,396.039611816406,391.089111328125,396.039611816406,756995,"2013-09-30","MTLA"
381.188110351562,396.039611816406,376.237609863281,396.039611816406,271185,"2013-10-01","MTLA"
396.039611816406,410.891082763672,396.039611816406,405.940582275391,738815,"2013-10-02","MTLA"
405.940582275391,405.940582275391,400.990112304688,405.940582275391,68175,"2013-10-03","MTLA"
396.039611816406,396.039611816406,396.039611816406,396.039611816406,314615,"2013-10-04","MTLA"
396.039611816406,396.039611816406,391.089111328125,396.039611816406,130795,"2013-10-07","MTLA"
396.039611816406,405.940582275391,396.039611816406,405.940582275391,1316535,"2013-10-08","MTLA"
405.940582275391,455.445556640625,386.138610839844,455.445556640625,1061510,"2013-10-09","MTLA"
455.445556640625,460.396026611328,435.6435546875,445.544555664062,625190,"2013-10-10","MTLA"
450.495056152344,450.495056152344,430.693054199219,430.693054199219,101505,"2013-10-11","MTLA"
430.693054199219,465.346527099609,430.693054199219,430.693054199219,1547825,"2013-10-16","MTLA"
445.544555664062,455.445556640625,435.6435546875,455.445556640625,714070,"2013-10-17","MTLA"
455.445556640625,455.445556640625,445.544555664062,455.445556640625,115645,"2013-10-18","MTLA"
445.544555664062,460.396026611328,435.6435546875,455.445556640625,781235,"2013-10-21","MTLA"
455.445556640625,455.445556640625,435.6435546875,435.6435546875,245935,"2013-10-22","MTLA"
450.495056152344,485.148529052734,445.544555664062,450.495056152344,357540,"2013-10-23","MTLA"
455.445556640625,465.346527099609,425.742584228516,465.346527099609,677205,"2013-10-24","MTLA"
465.346527099609,470.297027587891,460.396026611328,465.346527099609,718615,"2013-10-25","MTLA"
475.247528076172,475.247528076172,445.544555664062,445.544555664062,305020,"2013-10-28","MTLA"
445.544555664062,450.495056152344,430.693054199219,440.594055175781,166650,"2013-10-29","MTLA"
435.6435546875,445.544555664062,430.693054199219,440.594055175781,279265,"2013-10-30","MTLA"
430.693054199219,435.6435546875,430.693054199219,430.693054199219,148975,"2013-10-31","MTLA"
430.693054199219,445.544555664062,415.841583251953,440.594055175781,232805,"2013-11-01","MTLA"
440.594055175781,440.594055175781,420.792083740234,420.792083740234,430765,"2013-11-04","MTLA"
430.693054199219,430.693054199219,410.891082763672,415.841583251953,692355,"2013-11-06","MTLA"
425.742584228516,425.742584228516,400.990112304688,410.891082763672,934755,"2013-11-07","MTLA"
410.891082763672,410.891082763672,396.039611816406,396.039611816406,371175,"2013-11-08","MTLA"
396.039611816406,405.940582275391,386.138610839844,391.089111328125,441875,"2013-11-11","MTLA"
396.039611816406,396.039611816406,381.188110351562,386.138610839844,457530,"2013-11-12","MTLA"
381.188110351562,386.138610839844,366.336639404297,381.188110351562,1788710,"2013-11-13","MTLA"
366.336639404297,381.188110351562,366.336639404297,371.287139892578,5179785,"2013-11-14","MTLA"
376.237609863281,381.188110351562,376.237609863281,381.188110351562,5096460,"2013-11-15","MTLA"
381.188110351562,396.039611816406,376.237609863281,381.188110351562,9481375,"2013-11-18","MTLA"
381.188110351562,400.990112304688,381.188110351562,400.990112304688,2032120,"2013-11-19","MTLA"
396.039611816406,400.990112304688,381.188110351562,396.039611816406,341885,"2013-11-20","MTLA"
391.089111328125,396.039611816406,376.237609863281,396.039611816406,7893655,"2013-11-21","MTLA"
386.138610839844,396.039611816406,381.188110351562,386.138610839844,24240,"2013-11-22","MTLA"
400.990112304688,400.990112304688,381.188110351562,391.089111328125,50500,"2013-11-25","MTLA"
381.188110351562,405.940582275391,376.237609863281,405.940582275391,1040805,"2013-11-26","MTLA"
386.138610839844,410.891082763672,386.138610839844,405.940582275391,437835,"2013-11-27","MTLA"
415.841583251953,415.841583251953,396.039611816406,410.891082763672,1474600,"2013-11-28","MTLA"
400.990112304688,405.940582275391,391.089111328125,391.089111328125,697405,"2013-11-29","MTLA"
391.089111328125,410.891082763672,391.089111328125,400.990112304688,638320,"2013-12-02","MTLA"
400.990112304688,405.940582275391,356.435638427734,386.138610839844,13393610,"2013-12-03","MTLA"
381.188110351562,386.138610839844,376.237609863281,376.237609863281,854965,"2013-12-04","MTLA"
376.237609863281,381.188110351562,371.287139892578,371.287139892578,471670,"2013-12-05","MTLA"
366.336639404297,386.138610839844,366.336639404297,376.237609863281,1986165,"2013-12-06","MTLA"
381.188110351562,391.089111328125,376.237609863281,376.237609863281,3671350,"2013-12-09","MTLA"
381.188110351562,400.990112304688,381.188110351562,400.990112304688,3234020,"2013-12-10","MTLA"
381.188110351562,386.138610839844,381.188110351562,381.188110351562,238865,"2013-12-11","MTLA"
376.237609863281,381.188110351562,371.287139892578,376.237609863281,195940,"2013-12-12","MTLA"
386.138610839844,386.138610839844,366.336639404297,376.237609863281,152510,"2013-12-13","MTLA"
381.188110351562,381.188110351562,376.237609863281,381.188110351562,253510,"2013-12-16","MTLA"
381.188110351562,396.039611816406,376.237609863281,376.237609863281,262095,"2013-12-17","MTLA"
386.138610839844,391.089111328125,376.237609863281,391.089111328125,734775,"2013-12-18","MTLA"
381.188110351562,396.039611816406,381.188110351562,396.039611816406,796890,"2013-12-19","MTLA"
381.188110351562,386.138610839844,381.188110351562,381.188110351562,884760,"2013-12-20","MTLA"
376.237609863281,386.138610839844,376.237609863281,386.138610839844,608525,"2013-12-23","MTLA"
386.138610839844,391.089111328125,371.287139892578,376.237609863281,111605,"2013-12-24","MTLA"
376.237609863281,386.138610839844,376.237609863281,376.237609863281,307040,"2013-12-27","MTLA"
376.237609863281,376.237609863281,371.287139892578,376.237609863281,947380,"2013-12-30","MTLA"
376.237609863281,396.039611816406,376.237609863281,376.237609863281,635290,"2014-01-02","MTLA"
366.336639404297,376.237609863281,366.336639404297,371.287139892578,1118070,"2014-01-03","MTLA"
381.188110351562,381.188110351562,368.316833496094,371.287139892578,145642,"2014-01-06","MTLA"
371.287139892578,376.237609863281,371.287139892578,376.237609863281,135542,"2014-01-07","MTLA"
376.237609863281,386.138610839844,376.237609863281,376.237609863281,162206,"2014-01-08","MTLA"
386.138610839844,386.138610839844,376.237609863281,386.138610839844,137663,"2014-01-09","MTLA"
379.207916259766,386.138610839844,366.336639404297,376.237609863281,1610243,"2014-01-10","MTLA"
386.138610839844,405.940582275391,383.168304443359,391.089111328125,1384710,"2014-01-13","MTLA"
396.039611816406,397.029693603516,383.168304443359,391.089111328125,529139,"2014-01-15","MTLA"
393.069305419922,397.029693603516,388.118804931641,389.108917236328,1906779,"2014-01-16","MTLA"
389.108917236328,393.069305419922,388.118804931641,391.089111328125,201091,"2014-01-17","MTLA"
391.089111328125,400,391.089111328125,400,779619,"2014-01-20","MTLA"
398.019805908203,410.891082763672,396.039611816406,410.891082763672,1057066,"2014-01-21","MTLA"
405.940582275391,415.841583251953,396.039611816406,415.841583251953,185234,"2014-01-22","MTLA"
419.801971435547,420.792083740234,414.851470947266,415.841583251953,93930,"2014-01-23","MTLA"
398.019805908203,403.960388183594,398.019805908203,398.019805908203,177659,"2014-01-24","MTLA"
396.039611816406,410.891082763672,377.227722167969,410.891082763672,854056,"2014-01-27","MTLA"
405.940582275391,409.901000976562,400.990112304688,405.940582275391,375316,"2014-01-28","MTLA"
400.990112304688,415.841583251953,400.990112304688,414.851470947266,1851431,"2014-01-29","MTLA"
411.881195068359,412.871276855469,396.039611816406,396.039611816406,321382,"2014-01-30","MTLA"
405.940582275391,408.910888671875,400.990112304688,406.930694580078,265428,"2014-02-03","MTLA"
404.950500488281,404.950500488281,394.059417724609,404.950500488281,285123,"2014-02-04","MTLA"
410.891082763672,410.891082763672,398.019805908203,398.019805908203,3126152,"2014-02-05","MTLA"
403.960388183594,403.960388183594,397.029693603516,398.019805908203,64842,"2014-02-06","MTLA"
405.940582275391,405.940582275391,395.049499511719,400.990112304688,8896989,"2014-02-07","MTLA"
404.950500488281,413.861389160156,402.970306396484,413.861389160156,998688,"2014-02-10","MTLA"
413.861389160156,413.861389160156,396.039611816406,400.990112304688,1469752,"2014-02-11","MTLA"
400.990112304688,405.940582275391,396.039611816406,400.990112304688,489244,"2014-02-12","MTLA"
396.039611816406,400.990112304688,396.039611816406,399.009887695312,162105,"2014-02-13","MTLA"
397.029693603516,400,397.029693603516,398.019805908203,105444,"2014-02-14","MTLA"
399.009887695312,410.891082763672,399.009887695312,405.940582275391,856379,"2014-02-17","MTLA"
405.940582275391,417.82177734375,405.940582275391,409.901000976562,710131,"2014-02-18","MTLA"
409.901000976562,415.841583251953,406.930694580078,414.851470947266,216443,"2014-02-19","MTLA"
405.940582275391,415.841583251953,404.950500488281,414.851470947266,58580,"2014-02-20","MTLA"
413.861389160156,413.861389160156,403.960388183594,403.960388183594,113221,"2014-02-21","MTLA"
404.950500488281,409.901000976562,404.950500488281,409.901000976562,5050,"2014-02-24","MTLA"
409.901000976562,417.82177734375,409.901000976562,415.841583251953,1267550,"2014-02-25","MTLA"
415.841583251953,425.742584228516,401.980194091797,419.801971435547,101909,"2014-02-26","MTLA"
404.950500488281,419.801971435547,404.950500488281,415.841583251953,145743,"2014-02-27","MTLA"
419.801971435547,420.792083740234,397.029693603516,410.891082763672,654177,"2014-02-28","MTLA"
405.940582275391,405.940582275391,398.019805908203,398.019805908203,70094,"2014-03-03","MTLA"
399.009887695312,404.950500488281,399.009887695312,401.980194091797,126957,"2014-03-04","MTLA"
399.009887695312,410.891082763672,399.009887695312,405.940582275391,700233,"2014-03-05","MTLA"
410.891082763672,414.851470947266,405.940582275391,413.861389160156,390769,"2014-03-06","MTLA"
414.851470947266,420.792083740234,409.901000976562,419.801971435547,746794,"2014-03-07","MTLA"
419.801971435547,420.792083740234,401.980194091797,416.831695556641,214221,"2014-03-10","MTLA"
415.841583251953,416.831695556641,407.920806884766,409.901000976562,253409,"2014-03-11","MTLA"
409.901000976562,465.346527099609,409.901000976562,435.6435546875,1475812,"2014-03-12","MTLA"
435.6435546875,449.504943847656,426.732666015625,449.504943847656,63024,"2014-03-13","MTLA"
449.504943847656,455.445556640625,421.782165527344,445.544555664062,538835,"2014-03-14","MTLA"
445.544555664062,470.297027587891,445.544555664062,455.445556640625,1300577,"2014-03-17","MTLA"
456.435638427734,456.435638427734,396.039611816406,396.039611816406,2466521,"2014-03-18","MTLA"
421.782165527344,455.445556640625,415.841583251953,448.514862060547,1812748,"2014-03-19","MTLA"
435.6435546875,448.514862060547,425.742584228516,427.722778320312,219372,"2014-03-20","MTLA"
430.693054199219,444.554443359375,420.792083740234,435.6435546875,198162,"2014-03-21","MTLA"
425.742584228516,445.544555664062,425.742584228516,445.544555664062,205535,"2014-03-24","MTLA"
445.544555664062,445.544555664062,444.554443359375,445.544555664062,598122,"2014-03-25","MTLA"
440.594055175781,440.594055175781,436.633666992188,440.594055175781,366125,"2014-03-26","MTLA"
437.623748779297,462.376251220703,437.623748779297,445.544555664062,769317,"2014-03-27","MTLA"
445.544555664062,485.148529052734,443.564361572266,485.148529052734,805980,"2014-03-28","MTLA"
484.158416748047,488.118804931641,450.495056152344,459.405944824219,602667,"2014-04-01","MTLA"
460.396026611328,465.346527099609,455.445556640625,460.396026611328,165741,"2014-04-02","MTLA"
460.396026611328,461.386138916016,445.544555664062,451.485137939453,117059,"2014-04-03","MTLA"
455.445556640625,455.445556640625,450.495056152344,455.445556640625,3013638,"2014-04-04","MTLA"
455.445556640625,460.396026611328,450.495056152344,454.455444335938,346127,"2014-04-07","MTLA"
463.366333007812,463.366333007812,443.564361572266,446.53466796875,159277,"2014-04-08","MTLA"
446.53466796875,446.53466796875,446.53466796875,446.53466796875,0,"2014-04-09","MTLA"
435.6435546875,445.544555664062,361.386138916016,440.594055175781,1819313,"2014-04-10","MTLA"
440.594055175781,440.594055175781,440.594055175781,440.594055175781,7070,"2014-04-11","MTLA"
440.594055175781,450.495056152344,420.792083740234,450.495056152344,189779,"2014-04-14","MTLA"
450.495056152344,450.495056152344,434.653472900391,438.613861083984,421372,"2014-04-15","MTLA"
428.712860107422,440.594055175781,428.712860107422,437.623748779297,325826,"2014-04-16","MTLA"
438.613861083984,465.346527099609,430.693054199219,430.693054199219,236643,"2014-04-17","MTLA"
439.603973388672,445.544555664062,431.683166503906,439.603973388672,3305730,"2014-04-21","MTLA"
444.554443359375,444.554443359375,425.742584228516,435.6435546875,1960612,"2014-04-22","MTLA"
439.603973388672,443.564361572266,429.702972412109,436.633666992188,1728110,"2014-04-23","MTLA"
439.603973388672,444.554443359375,427.722778320312,430.693054199219,3498943,"2014-04-24","MTLA"
430.693054199219,444.554443359375,430.693054199219,444.554443359375,3344413,"2014-04-25","MTLA"
442.574249267578,442.574249267578,425.742584228516,425.742584228516,141198,"2014-04-28","MTLA"
432.673278808594,432.673278808594,425.742584228516,425.742584228516,80901,"2014-04-29","MTLA"
425.742584228516,436.633666992188,425.742584228516,436.633666992188,282497,"2014-04-30","MTLA"
435.6435546875,436.633666992188,431.683166503906,436.633666992188,33734,"2014-05-02","MTLA"
436.633666992188,442.574249267578,436.633666992188,442.574249267578,49793,"2014-05-05","MTLA"
443.564361572266,443.564361572266,443.564361572266,443.564361572266,13130,"2014-05-06","MTLA"
443.564361572266,445.544555664062,428.712860107422,445.544555664062,42319,"2014-05-07","MTLA"
445.544555664062,445.544555664062,421.782165527344,435.6435546875,42319,"2014-05-08","MTLA"
444.554443359375,450.495056152344,435.6435546875,449.504943847656,115140,"2014-05-09","MTLA"
449.504943847656,451.485137939453,445.544555664062,445.544555664062,177356,"2014-05-12","MTLA"
450.495056152344,460.396026611328,447.524749755859,450.495056152344,248561,"2014-05-13","MTLA"
453.46533203125,460.396026611328,450.495056152344,460.396026611328,384507,"2014-05-14","MTLA"
450.495056152344,450.495056152344,432.673278808594,436.633666992188,643370,"2014-05-16","MTLA"
444.554443359375,445.544555664062,436.633666992188,444.554443359375,132714,"2014-05-19","MTLA"
436.633666992188,465.346527099609,436.633666992188,436.633666992188,162004,"2014-05-20","MTLA"
436.633666992188,455.445556640625,435.6435546875,436.633666992188,126250,"2014-05-21","MTLA"
435.6435546875,444.554443359375,435.6435546875,435.6435546875,1679529,"2014-05-22","MTLA"
436.633666992188,442.574249267578,434.653472900391,436.633666992188,1122312,"2014-05-23","MTLA"
432.673278808594,436.633666992188,431.683166503906,432.673278808594,186547,"2014-05-26","MTLA"
435.6435546875,441.584167480469,425.742584228516,435.6435546875,338855,"2014-05-28","MTLA"
403.960388183594,426.732666015625,400,403.960388183594,15299177,"2014-05-30","MTLA"
408.910888671875,411.881195068359,399.009887695312,408.910888671875,502879,"2014-06-02","MTLA"
411.881195068359,413.861389160156,409.901000976562,411.881195068359,796284,"2014-06-03","MTLA"
415.841583251953,415.841583251953,410.891082763672,415.841583251953,369155,"2014-06-04","MTLA"
414.851470947266,414.851470947266,411.881195068359,413.861389160156,286133,"2014-06-05","MTLA"
411.881195068359,411.881195068359,403.960388183594,411.881195068359,934755,"2014-06-06","MTLA"
415.841583251953,415.841583251953,410.891082763672,415.841583251953,114029,"2014-06-09","MTLA"
415.841583251953,415.841583251953,414.851470947266,415.841583251953,80901,"2014-06-10","MTLA"
415.841583251953,415.841583251953,415.841583251953,415.841583251953,0,"2014-06-11","MTLA"
410.891082763672,417.82177734375,405.940582275391,410.891082763672,1081912,"2014-06-12","MTLA"
414.851470947266,414.851470947266,414.851470947266,414.851470947266,101,"2014-06-13","MTLA"
418.811889648438,419.801971435547,418.811889648438,418.811889648438,4545,"2014-06-16","MTLA"
418.811889648438,420.792083740234,415.841583251953,418.811889648438,456217,"2014-06-17","MTLA"
420.792083740234,445.544555664062,407.920806884766,420.792083740234,541158,"2014-06-18","MTLA"
407.920806884766,411.881195068359,399.009887695312,407.920806884766,604990,"2014-06-19","MTLA"
407.920806884766,415.841583251953,400.990112304688,407.920806884766,680639,"2014-06-20","MTLA"
413.861389160156,420.792083740234,410.891082763672,413.861389160156,736189,"2014-06-23","MTLA"
406.930694580078,410.891082763672,399.009887695312,406.930694580078,1562066,"2014-06-24","MTLA"
400.990112304688,406.930694580078,400,400.990112304688,706091,"2014-06-25","MTLA"
399.009887695312,405.940582275391,399.009887695312,399.009887695312,681245,"2014-06-26","MTLA"
400,403.960388183594,397.029693603516,400,777700,"2014-06-27","MTLA"
400.990112304688,402.970306396484,399.009887695312,400.990112304688,651248,"2014-06-30","MTLA"
401.980194091797,401.980194091797,397.029693603516,401.980194091797,346026,"2014-07-01","MTLA"
402.970306396484,402.970306396484,392.079193115234,402.970306396484,524695,"2014-07-02","MTLA"
399.009887695312,402.970306396484,399.009887695312,399.009887695312,38279,"2014-07-03","MTLA"
398.019805908203,401.980194091797,395.049499511719,398.019805908203,306434,"2014-07-04","MTLA"
403.960388183594,405.940582275391,392.079193115234,403.960388183594,1064843,"2014-07-07","MTLA"
398.019805908203,400.990112304688,389.108917236328,398.019805908203,1125443,"2014-07-08","MTLA"
398.019805908203,398.019805908203,398.019805908203,398.019805908203,0,"2014-07-09","MTLA"
405.940582275391,407.920806884766,403.960388183594,405.940582275391,1205132,"2014-07-10","MTLA"
394.059417724609,404.950500488281,390.098999023438,394.059417724609,275326,"2014-07-11","MTLA"
392.079193115234,394.059417724609,390.098999023438,392.079193115234,121907,"2014-07-14","MTLA"
396.039611816406,400.990112304688,392.079193115234,396.039611816406,863247,"2014-07-15","MTLA"
396.039611816406,404.950500488281,391.089111328125,396.039611816406,1068883,"2014-07-16","MTLA"
396.039611816406,400,388.118804931641,396.039611816406,4676300,"2014-07-17","MTLA"
391.089111328125,396.039611816406,391.089111328125,391.089111328125,3981925,"2014-07-18","MTLA"
396.039611816406,400,394.059417724609,396.039611816406,126654,"2014-07-21","MTLA"
396.039611816406,400.990112304688,392.079193115234,396.039611816406,1906981,"2014-07-22","MTLA"
397.029693603516,405.940582275391,393.069305419922,397.029693603516,1565399,"2014-07-23","MTLA"
397.029693603516,402.970306396484,396.039611816406,397.029693603516,221392,"2014-07-24","MTLA"
399.009887695312,400.990112304688,394.059417724609,399.009887695312,19190,"2014-07-25","MTLA"
399.009887695312,399.009887695312,399.009887695312,399.009887695312,8080,"2014-08-04","MTLA"
404.950500488281,404.950500488281,395.049499511719,404.950500488281,201596,"2014-08-05","MTLA"
396.039611816406,403.960388183594,396.039611816406,396.039611816406,11716,"2014-08-06","MTLA"
401.980194091797,403.960388183594,397.029693603516,401.980194091797,82618,"2014-08-07","MTLA"
400.990112304688,403.960388183594,400.990112304688,400.990112304688,54237,"2014-08-08","MTLA"
401.980194091797,401.980194091797,396.039611816406,401.980194091797,155742,"2014-08-11","MTLA"
399.009887695312,401.980194091797,398.019805908203,399.009887695312,382588,"2014-08-12","MTLA"
402.970306396484,414.851470947266,400.990112304688,402.970306396484,704980,"2014-08-13","MTLA"
408.910888671875,409.901000976562,400.990112304688,408.910888671875,306030,"2014-08-14","MTLA"
408.910888671875,408.910888671875,406.930694580078,408.910888671875,1010000,"2014-08-15","MTLA"
416.831695556641,426.732666015625,406.930694580078,416.831695556641,266337,"2014-08-18","MTLA"
405.940582275391,416.831695556641,405.940582275391,405.940582275391,298152,"2014-08-19","MTLA"
400.990112304688,410.891082763672,400,400.990112304688,79184,"2014-08-20","MTLA"
409.901000976562,409.901000976562,398.019805908203,409.901000976562,4646,"2014-08-21","MTLA"
402.970306396484,410.891082763672,399.009887695312,402.970306396484,494799,"2014-08-22","MTLA"
416.831695556641,416.831695556641,402.970306396484,416.831695556641,332896,"2014-08-25","MTLA"
429.702972412109,431.683166503906,417.82177734375,429.702972412109,779316,"2014-08-26","MTLA"
420.792083740234,429.702972412109,417.82177734375,420.792083740234,122513,"2014-08-27","MTLA"
434.653472900391,435.6435546875,419.801971435547,434.653472900391,76962,"2014-08-28","MTLA"
436.633666992188,437.623748779297,434.653472900391,436.633666992188,22018,"2014-08-29","MTLA"
433.663360595703,435.6435546875,417.82177734375,433.663360595703,15453,"2014-09-01","MTLA"
445.544555664062,448.514862060547,432.673278808594,445.544555664062,444299,"2014-09-02","MTLA"
445.544555664062,455.445556640625,443.564361572266,445.544555664062,74437,"2014-09-03","MTLA"
427.722778320312,454.455444335938,415.841583251953,427.722778320312,117463,"2014-09-04","MTLA"
480.198028564453,485.148529052734,427.722778320312,480.198028564453,950814,"2014-09-05","MTLA"
479.207916259766,485.148529052734,455.445556640625,479.207916259766,769418,"2014-09-08","MTLA"
476.237609863281,477.227722167969,455.445556640625,476.237609863281,153924,"2014-09-09","MTLA"
476.237609863281,479.207916259766,455.445556640625,476.237609863281,1161298,"2014-09-10","MTLA"
472.277221679688,477.227722167969,465.346527099609,472.277221679688,678215,"2014-09-11","MTLA"
460.396026611328,472.277221679688,458.415832519531,460.396026611328,4602772,"2014-09-12","MTLA"
459.405944824219,460.396026611328,457.425750732422,459.405944824219,7343205,"2014-09-15","MTLA"
455.445556640625,459.405944824219,455.445556640625,455.445556640625,83931,"2014-09-16","MTLA"
455.445556640625,460.396026611328,455.445556640625,455.445556640625,156954,"2014-09-17","MTLA"
445.544555664062,455.445556640625,445.544555664062,445.544555664062,833351,"2014-09-18","MTLA"
445.544555664062,450.495056152344,440.594055175781,445.544555664062,2241392,"2014-09-19","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,12221,"2014-09-22","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,1531261,"2014-09-23","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,1767399,"2014-09-24","MTLA"
445.544555664062,449.504943847656,440.594055175781,445.544555664062,2634888,"2014-09-25","MTLA"
440.594055175781,445.544555664062,435.6435546875,440.594055175781,2275934,"2014-09-26","MTLA"
440.594055175781,445.544555664062,434.653472900391,440.594055175781,3299064,"2014-09-29","MTLA"
435.6435546875,440.594055175781,425.742584228516,435.6435546875,2036362,"2014-09-30","MTLA"
435.6435546875,440.594055175781,431.683166503906,435.6435546875,1498941,"2014-10-01","MTLA"
435.6435546875,435.6435546875,431.683166503906,435.6435546875,427735,"2014-10-02","MTLA"
425.742584228516,435.6435546875,425.742584228516,425.742584228516,64640,"2014-10-03","MTLA"
434.653472900391,434.653472900391,420.792083740234,434.653472900391,38077,"2014-10-06","MTLA"
435.6435546875,435.6435546875,425.742584228516,435.6435546875,48278,"2014-10-07","MTLA"
430.693054199219,432.673278808594,430.693054199219,430.693054199219,88375,"2014-10-08","MTLA"
428.712860107422,444.554443359375,426.732666015625,428.712860107422,816181,"2014-10-09","MTLA"
428.712860107422,428.712860107422,428.712860107422,428.712860107422,1515,"2014-10-10","MTLA"
428.712860107422,428.712860107422,428.712860107422,428.712860107422,5050,"2014-10-13","MTLA"
425.742584228516,434.653472900391,425.742584228516,425.742584228516,54136,"2014-10-14","MTLA"
425.742584228516,425.742584228516,415.841583251953,425.742584228516,618625,"2014-10-15","MTLA"
425.742584228516,425.742584228516,425.742584228516,425.742584228516,11615,"2014-10-16","MTLA"
435.6435546875,435.6435546875,425.742584228516,435.6435546875,2354007,"2014-10-17","MTLA"
440.594055175781,440.594055175781,435.6435546875,440.594055175781,2626,"2014-10-20","MTLA"
426.732666015625,435.6435546875,425.742584228516,426.732666015625,306232,"2014-10-21","MTLA"
425.742584228516,436.633666992188,425.742584228516,425.742584228516,413292,"2014-10-22","MTLA"
426.732666015625,430.693054199219,426.732666015625,426.732666015625,426725,"2014-10-23","MTLA"
426.732666015625,426.732666015625,426.732666015625,426.732666015625,783760,"2014-10-24","MTLA"
426.732666015625,426.732666015625,425.742584228516,426.732666015625,2114940,"2014-10-27","MTLA"
426.732666015625,427.722778320312,426.732666015625,426.732666015625,928089,"2014-10-28","MTLA"
431.683166503906,431.683166503906,426.732666015625,431.683166503906,2042927,"2014-10-29","MTLA"
430.693054199219,430.693054199219,430.693054199219,430.693054199219,527927,"2014-10-30","MTLA"
435.6435546875,435.6435546875,425.742584228516,435.6435546875,51813,"2014-10-31","MTLA"
435.6435546875,435.6435546875,426.732666015625,435.6435546875,1010707,"2014-11-03","MTLA"
430.693054199219,430.693054199219,430.693054199219,430.693054199219,775377,"2014-11-04","MTLA"
435.6435546875,435.6435546875,430.693054199219,435.6435546875,25250,"2014-11-05","MTLA"
440.594055175781,440.594055175781,436.633666992188,440.594055175781,263105,"2014-11-06","MTLA"
436.633666992188,440.594055175781,436.633666992188,436.633666992188,14342,"2014-11-07","MTLA"
435.6435546875,437.623748779297,425.742584228516,435.6435546875,6161,"2014-11-10","MTLA"
435.6435546875,436.633666992188,435.6435546875,435.6435546875,653672,"2014-11-11","MTLA"
435.6435546875,435.6435546875,435.6435546875,435.6435546875,219372,"2014-11-12","MTLA"
430.693054199219,435.6435546875,425.742584228516,430.693054199219,181901,"2014-11-13","MTLA"
430.693054199219,430.693054199219,430.693054199219,430.693054199219,159883,"2014-11-14","MTLA"
430.693054199219,430.693054199219,428.712860107422,430.693054199219,51106,"2014-11-17","MTLA"
430.693054199219,430.693054199219,430.693054199219,430.693054199219,157762,"2014-11-18","MTLA"
425.742584228516,430.693054199219,424.752471923828,425.742584228516,837391,"2014-11-19","MTLA"
425.742584228516,430.693054199219,422.772277832031,425.742584228516,727402,"2014-11-20","MTLA"
425.742584228516,430.693054199219,420.792083740234,425.742584228516,1067469,"2014-11-21","MTLA"
435.6435546875,440.594055175781,435.6435546875,435.6435546875,1162207,"2014-11-24","MTLA"
440.594055175781,440.594055175781,440.594055175781,440.594055175781,561358,"2014-11-25","MTLA"
453.46533203125,454.455444335938,435.6435546875,453.46533203125,290173,"2014-11-26","MTLA"
458.415832519531,463.366333007812,454.455444335938,458.415832519531,84537,"2014-11-27","MTLA"
465.346527099609,470.297027587891,455.445556640625,465.346527099609,790628,"2014-11-28","MTLA"
470.297027587891,470.297027587891,465.346527099609,465.346527099609,537320,"2014-12-01","MTLA"
469.306915283203,471.287139892578,469.306915283203,470.297027587891,1921020,"2014-12-02","MTLA"
470.297027587891,470.297027587891,470.297027587891,470.297027587891,1324514,"2014-12-03","MTLA"
470.297027587891,471.287139892578,469.306915283203,470.297027587891,377033,"2014-12-04","MTLA"
470.297027587891,470.297027587891,469.306915283203,469.306915283203,313605,"2014-12-05","MTLA"
468.316833496094,468.316833496094,468.316833496094,468.316833496094,2626,"2014-12-08","MTLA"
468.316833496094,468.316833496094,468.316833496094,468.316833496094,0,"2014-12-09","MTLA"
468.316833496094,468.316833496094,468.316833496094,468.316833496094,0,"2014-12-10","MTLA"
431.683166503906,465.346527099609,431.683166503906,465.346527099609,141804,"2014-12-11","MTLA"
465.346527099609,465.346527099609,465.346527099609,465.346527099609,133825,"2014-12-12","MTLA"
465.346527099609,465.346527099609,465.346527099609,465.346527099609,0,"2014-12-15","MTLA"
405.940582275391,445.544555664062,405.940582275391,445.544555664062,181194,"2014-12-16","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,0,"2014-12-17","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,0,"2014-12-18","MTLA"
440.594055175781,465.346527099609,440.594055175781,445.544555664062,152106,"2014-12-19","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,578831,"2014-12-22","MTLA"
445.544555664062,460.396026611328,445.544555664062,460.396026611328,16059,"2014-12-23","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,58075,"2014-12-24","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,0,"2014-12-29","MTLA"
440.594055175781,440.594055175781,430.693054199219,440.594055175781,2772046,"2014-12-30","MTLA"
440.594055175781,440.594055175781,440.594055175781,440.594055175781,0,"2015-01-02","MTLA"
457.425750732422,457.425750732422,450.495056152344,450.495056152344,6060,"2015-01-05","MTLA"
445.544555664062,445.544555664062,425.742584228516,425.742584228516,12625,"2015-01-06","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,5050,"2015-01-07","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,30300,"2015-01-08","MTLA"
445.544555664062,465.346527099609,445.544555664062,445.544555664062,450460,"2015-01-09","MTLA"
430.693054199219,445.544555664062,430.693054199219,445.544555664062,4949,"2015-01-12","MTLA"
426.732666015625,433.663360595703,426.732666015625,426.732666015625,147561,"2015-01-13","MTLA"
430.693054199219,430.693054199219,426.732666015625,427.722778320312,28280,"2015-01-14","MTLA"
432.673278808594,442.574249267578,427.722778320312,432.673278808594,33835,"2015-01-15","MTLA"
432.673278808594,434.653472900391,432.673278808594,432.673278808594,21917,"2015-01-16","MTLA"
434.653472900391,434.653472900391,415.841583251953,427.722778320312,115746,"2015-01-19","MTLA"
427.722778320312,427.722778320312,416.831695556641,426.732666015625,81608,"2015-01-20","MTLA"
435.6435546875,435.6435546875,426.732666015625,426.732666015625,5252,"2015-01-21","MTLA"
426.732666015625,435.6435546875,425.742584228516,428.712860107422,29795,"2015-01-22","MTLA"
444.554443359375,470.297027587891,435.6435546875,452.475250244141,805576,"2015-01-23","MTLA"
445.544555664062,452.475250244141,440.594055175781,440.594055175781,11716,"2015-01-26","MTLA"
455.445556640625,455.445556640625,435.6435546875,436.633666992188,33431,"2015-01-27","MTLA"
425.742584228516,430.693054199219,425.742584228516,430.693054199219,1212,"2015-01-28","MTLA"
440.594055175781,440.594055175781,430.693054199219,440.594055175781,151399,"2015-01-29","MTLA"
440.594055175781,440.594055175781,425.742584228516,440.594055175781,226038,"2015-01-30","MTLA"
450.495056152344,450.495056152344,445.544555664062,450.495056152344,76457,"2015-02-02","MTLA"
455.445556640625,455.445556640625,441.584167480469,441.584167480469,187961,"2015-02-03","MTLA"
445.544555664062,445.544555664062,440.594055175781,440.594055175781,7676,"2015-02-04","MTLA"
440.594055175781,440.594055175781,440.594055175781,440.594055175781,0,"2015-02-05","MTLA"
442.574249267578,445.544555664062,442.574249267578,445.544555664062,8888,"2015-02-06","MTLA"
445.544555664062,445.544555664062,445.544555664062,445.544555664062,0,"2015-02-09","MTLA"
445.544555664062,445.544555664062,440.594055175781,440.594055175781,233209,"2015-02-10","MTLA"
440.594055175781,440.594055175781,426.732666015625,440.594055175781,200788,"2015-02-11","MTLA"
439.603973388672,440.594055175781,426.732666015625,438.613861083984,170892,"2015-02-12","MTLA"
438.613861083984,438.613861083984,425.742584228516,426.732666015625,110797,"2015-02-13","MTLA"
430.693054199219,435.6435546875,426.732666015625,426.732666015625,171195,"2015-02-16","MTLA"
427.722778320312,435.6435546875,420.792083740234,421.782165527344,148571,"2015-02-17","MTLA"
425.742584228516,442.574249267578,425.742584228516,437.623748779297,4596510,"2015-02-18","MTLA"
440.594055175781,445.544555664062,436.633666992188,436.633666992188,583477,"2015-02-20","MTLA"
435.6435546875,435.6435546875,427.722778320312,428.712860107422,223311,"2015-02-23","MTLA"
428.712860107422,428.712860107422,428.712860107422,428.712860107422,0,"2015-02-24","MTLA"
423.762390136719,434.653472900391,423.762390136719,428.712860107422,2214021,"2015-02-25","MTLA"
437.623748779297,437.623748779297,431.683166503906,431.683166503906,10201,"2015-02-26","MTLA"
431.683166503906,434.653472900391,430.693054199219,431.683166503906,725079,"2015-02-27","MTLA"
431.683166503906,435.6435546875,431.683166503906,431.683166503906,1240179,"2015-03-02","MTLA"
425.742584228516,434.653472900391,425.742584228516,434.653472900391,1536614,"2015-03-03","MTLA"
434.653472900391,434.653472900391,428.712860107422,429.702972412109,3732051,"2015-03-04","MTLA"
432.673278808594,434.653472900391,431.683166503906,432.673278808594,2059491,"2015-03-05","MTLA"
430.693054199219,432.673278808594,430.693054199219,431.683166503906,510151,"2015-03-06","MTLA"
430.693054199219,431.683166503906,425.742584228516,429.702972412109,749824,"2015-03-09","MTLA"
431.683166503906,431.683166503906,429.702972412109,429.702972412109,550854,"2015-03-10","MTLA"
429.702972412109,429.702972412109,429.702972412109,429.702972412109,30300,"2015-03-11","MTLA"
429.702972412109,429.702972412109,429.702972412109,429.702972412109,363600,"2015-03-12","MTLA"
429.702972412109,430.693054199219,429.702972412109,429.702972412109,179679,"2015-03-13","MTLA"
423.762390136719,430.693054199219,423.762390136719,428.712860107422,845370,"2015-03-16","MTLA"
421.782165527344,430.693054199219,420.792083740234,429.702972412109,474195,"2015-03-17","MTLA"
429.702972412109,429.702972412109,429.702972412109,429.702972412109,0,"2015-03-18","MTLA"
429.702972412109,429.702972412109,429.702972412109,429.702972412109,0,"2015-03-19","MTLA"
425.742584228516,429.702972412109,425.742584228516,429.702972412109,101202,"2015-03-20","MTLA"
425.742584228516,430.693054199219,422.772277832031,425.742584228516,186850,"2015-03-23","MTLA"
427.722778320312,427.722778320312,420.792083740234,425.742584228516,16766,"2015-03-24","MTLA"
429.702972412109,429.702972412109,427.722778320312,427.722778320312,7474,"2015-03-25","MTLA"
427.722778320312,427.722778320312,427.722778320312,427.722778320312,0,"2015-03-26","MTLA"
427.722778320312,428.712860107422,427.722778320312,428.712860107422,17372,"2015-03-27","MTLA"
428.712860107422,428.712860107422,428.712860107422,428.712860107422,30502,"2015-03-30","MTLA"
415.841583251953,429.702972412109,415.841583251953,429.702972412109,134532,"2015-03-31","MTLA"
429.702972412109,429.702972412109,429.702972412109,429.702972412109,13635,"2015-04-01","MTLA"
423.762390136719,435.6435546875,423.762390136719,430.693054199219,15150,"2015-04-02","MTLA"
435.6435546875,435.6435546875,430.693054199219,430.693054199219,5353,"2015-04-06","MTLA"
425.742584228516,435.6435546875,424.752471923828,430.693054199219,12221,"2015-04-07","MTLA"
425.742584228516,435.6435546875,420.792083740234,435.6435546875,112110,"2015-04-08","MTLA"
434.653472900391,435.6435546875,423.762390136719,435.6435546875,1816788,"2015-04-09","MTLA"
415.841583251953,435.6435546875,415.841583251953,435.6435546875,698617,"2015-04-10","MTLA"
435.6435546875,435.6435546875,435.6435546875,435.6435546875,5555,"2015-04-13","MTLA"
435.6435546875,435.6435546875,435.6435546875,435.6435546875,6060,"2015-04-14","MTLA"
423.762390136719,434.653472900391,423.762390136719,434.653472900391,8080,"2015-04-15","MTLA"
434.653472900391,434.653472900391,434.653472900391,434.653472900391,91506,"2015-04-16","MTLA"
434.653472900391,434.653472900391,398.019805908203,406.930694580078,128371,"2015-04-17","MTLA"
406.930694580078,406.930694580078,406.930694580078,406.930694580078,0,"2015-04-20","MTLA"
415.841583251953,420.792083740234,405.940582275391,411.881195068359,114029,"2015-04-21","MTLA"
420.792083740234,420.792083740234,420.792083740234,420.792083740234,707,"2015-04-22","MTLA"
420.792083740234,420.792083740234,420.792083740234,420.792083740234,303,"2015-04-23","MTLA"
425.742584228516,425.742584228516,410.891082763672,415.841583251953,12726,"2015-04-24","MTLA"
415.841583251953,415.841583251953,415.841583251953,415.841583251953,1616,"2015-04-27","MTLA"
415.841583251953,415.841583251953,410.891082763672,413.861389160156,8989,"2015-04-28","MTLA"
412.871276855469,420.792083740234,412.871276855469,415.841583251953,11413,"2015-04-29","MTLA"
410.891082763672,415.841583251953,410.891082763672,415.841583251953,6767,"2015-04-30","MTLA"
405.940582275391,415.841583251953,405.940582275391,415.841583251953,184527,"2015-05-04","MTLA"
398.019805908203,406.930694580078,392.079193115234,392.079193115234,156247,"2015-05-05","MTLA"
396.039611816406,410.891082763672,396.039611816406,396.039611816406,11312,"2015-05-06","MTLA"
400.990112304688,400.990112304688,397.029693603516,397.029693603516,14443,"2015-05-07","MTLA"
410.891082763672,410.891082763672,405.940582275391,405.940582275391,26260,"2015-05-08","MTLA"
404.950500488281,404.950500488281,404.950500488281,404.950500488281,909,"2015-05-11","MTLA"
404.950500488281,404.950500488281,401.980194091797,404.950500488281,32623,"2015-05-12","MTLA"
397.029693603516,410.891082763672,397.029693603516,410.891082763672,206949,"2015-05-13","MTLA"
410.891082763672,410.891082763672,410.891082763672,410.891082763672,20301,"2015-05-15","MTLA"
410.891082763672,410.891082763672,410.891082763672,410.891082763672,17170,"2015-05-18","MTLA"
410.891082763672,410.891082763672,410.891082763672,410.891082763672,0,"2015-05-19","MTLA"
409.901000976562,410.891082763672,409.901000976562,409.901000976562,60802,"2015-05-20","MTLA"
409.901000976562,410.891082763672,396.039611816406,410.891082763672,81406,"2015-05-21","MTLA"
410.891082763672,415.841583251953,410.891082763672,410.891082763672,1047168,"2015-05-22","MTLA"
415.841583251953,415.841583251953,405.940582275391,405.940582275391,153722,"2015-05-25","MTLA"
409.901000976562,410.891082763672,405.940582275391,405.940582275391,486012,"2015-05-26","MTLA"
399.009887695312,410.891082763672,399.009887695312,410.891082763672,1717,"2015-05-27","MTLA"
410.891082763672,410.891082763672,406.930694580078,407.920806884766,2727,"2015-05-28","MTLA"
407.920806884766,410.891082763672,405.940582275391,410.891082763672,128573,"2015-05-29","MTLA"
410.891082763672,410.891082763672,410.891082763672,410.891082763672,182709,"2015-06-01","MTLA"
410.891082763672,410.891082763672,400.990112304688,405.940582275391,153116,"2015-06-03","MTLA"
406.930694580078,410.891082763672,405.940582275391,410.891082763672,52520,"2015-06-04","MTLA"
409.901000976562,409.901000976562,409.901000976562,409.901000976562,4040,"2015-06-05","MTLA"
409.901000976562,409.901000976562,409.901000976562,409.901000976562,0,"2015-06-08","MTLA"
397.029693603516,409.901000976562,396.039611816406,409.901000976562,147662,"2015-06-09","MTLA"
409.901000976562,409.901000976562,409.901000976562,409.901000976562,5050,"2015-06-10","MTLA"
396.039611816406,409.901000976562,396.039611816406,409.901000976562,11110,"2015-06-11","MTLA"
409.901000976562,409.901000976562,388.118804931641,405.940582275391,25755,"2015-06-12","MTLA"
388.118804931641,388.118804931641,388.118804931641,388.118804931641,10100,"2015-06-15","MTLA"
388.118804931641,400,388.118804931641,400,4343,"2015-06-16","MTLA"
396.039611816406,400.990112304688,396.039611816406,400.990112304688,113726,"2015-06-17","MTLA"
386.138610839844,409.901000976562,386.138610839844,409.901000976562,13130,"2015-06-18","MTLA"
396.039611816406,405.940582275391,396.039611816406,405.940582275391,102010,"2015-06-19","MTLA"
405.940582275391,405.940582275391,405.940582275391,405.940582275391,0,"2015-06-22","MTLA"
396.039611816406,404.950500488281,396.039611816406,404.950500488281,82315,"2015-06-23","MTLA"
404.950500488281,404.950500488281,404.950500488281,404.950500488281,606,"2015-06-24","MTLA"
404.950500488281,404.950500488281,404.950500488281,404.950500488281,26462,"2015-06-25","MTLA"
404.950500488281,404.950500488281,396.039611816406,396.039611816406,202,"2015-06-26","MTLA"
396.039611816406,396.039611816406,388.118804931641,389.108917236328,11817,"2015-06-29","MTLA"
389.108917236328,389.108917236328,387.128723144531,389.108917236328,191597,"2015-06-30","MTLA"
389.108917236328,389.108917236328,387.128723144531,389.108917236328,18281,"2015-07-01","MTLA"
391.089111328125,391.089111328125,389.108917236328,389.108917236328,202101,"2015-07-02","MTLA"
389.108917236328,389.108917236328,389.108917236328,389.108917236328,107363,"2015-07-03","MTLA"
386.138610839844,386.138610839844,386.138610839844,386.138610839844,101,"2015-07-06","MTLA"
388.118804931641,388.118804931641,386.138610839844,386.138610839844,118170,"2015-07-07","MTLA"
386.138610839844,386.138610839844,377.227722167969,378.217834472656,14847,"2015-07-08","MTLA"
381.188110351562,381.188110351562,348.514862060547,361.386138916016,925867,"2015-07-09","MTLA"
376.237609863281,381.188110351562,357.425750732422,357.425750732422,11211,"2015-07-10","MTLA"
376.237609863281,376.237609863281,356.435638427734,356.435638427734,17170,"2015-07-13","MTLA"
376.237609863281,376.237609863281,352.475250244141,352.475250244141,32522,"2015-07-14","MTLA"
356.435638427734,356.435638427734,351.485137939453,351.485137939453,53530,"2015-07-15","MTLA"
351.485137939453,351.485137939453,351.485137939453,351.485137939453,0,"2015-07-22","MTLA"
369.306915283203,369.306915283203,351.485137939453,351.485137939453,2121,"2015-07-23","MTLA"
351.485137939453,351.485137939453,351.485137939453,351.485137939453,0,"2015-07-24","MTLA"
337.623748779297,356.435638427734,337.623748779297,337.623748779297,19998,"2015-07-27","MTLA"
336.633666992188,336.633666992188,336.633666992188,336.633666992188,7676,"2015-07-28","MTLA"
346.53466796875,346.53466796875,321.782165527344,339.603973388672,490052,"2015-07-29","MTLA"
349.504943847656,361.386138916016,344.554443359375,344.554443359375,151399,"2015-07-30","MTLA"
346.53466796875,346.53466796875,344.554443359375,345.544555664062,11413,"2015-07-31","MTLA"
345.544555664062,345.544555664062,345.544555664062,345.544555664062,202,"2015-08-03","MTLA"
346.53466796875,346.53466796875,327.722778320312,345.544555664062,15756,"2015-08-04","MTLA"
345.544555664062,346.53466796875,331.683166503906,331.683166503906,63933,"2015-08-05","MTLA"
345,349,345,349,600,"2015-08-06","MTLA"
348,348,348,348,1100,"2015-08-07","MTLA"
349,360,347,347,20400,"2015-08-10","MTLA"
359,360,330,350,18000,"2015-08-11","MTLA"
340,350,321,336,82700,"2015-08-12","MTLA"
340,360,340,348,42300,"2015-08-13","MTLA"
348,348,348,348,0,"2015-08-14","MTLA"
348,348,348,348,0,"2015-08-18","MTLA"
340,350,315,315,61800,"2015-08-19","MTLA"
315,324,310,315,18100,"2015-08-20","MTLA"
318,318,300,303,24000,"2015-08-21","MTLA"
300,320,300,320,900,"2015-08-24","MTLA"
305,315,300,315,7200,"2015-08-25","MTLA"
305,305,292,305,6900,"2015-08-26","MTLA"
299,300,292,292,71500,"2015-08-27","MTLA"
290,300,290,291,200300,"2015-08-28","MTLA"
294,294,278,290,155400,"2015-08-31","MTLA"
290,290,290,290,0,"2015-09-01","MTLA"
289,289,289,289,900,"2015-09-02","MTLA"
287,290,279,279,191900,"2015-09-03","MTLA"
277,277,257,265,154600,"2015-09-04","MTLA"
271,271,255,255,57600,"2015-09-07","MTLA"
250,265,250,255,31300,"2015-09-08","MTLA"
255,255,250,255,12800,"2015-09-09","MTLA"
255,260,241,255,350500,"2015-09-10","MTLA"
260,260,255,260,548300,"2015-09-11","MTLA"
255,255,238,239,633700,"2015-09-14","MTLA"
240,242,236,236,96200,"2015-09-15","MTLA"
240,242,237,240,1448600,"2015-09-16","MTLA"
240,242,238,240,1656700,"2015-09-17","MTLA"
241,245,241,242,1120300,"2015-09-18","MTLA"
242,242,237,241,465900,"2015-09-21","MTLA"
241,243,239,239,1154000,"2015-09-22","MTLA"
239,241,238,238,858200,"2015-09-23","MTLA"
238,238,238,238,0,"2015-09-25","MTLA"
238,238,238,238,0,"2015-09-28","MTLA"
238,241,219,219,128400,"2015-09-29","MTLA"
219,225,218,218,6997800,"2015-09-30","MTLA"
219,219,214,215,8945300,"2015-10-01","MTLA"
213,213,211,212,10426800,"2015-10-02","MTLA"
210,212,204,204,6351700,"2015-10-05","MTLA"
205,208,202,202,629200,"2015-10-06","MTLA"
205,205,194,197,7517800,"2015-10-07","MTLA"
197,206,195,195,28844600,"2015-10-08","MTLA"
199,212,199,208,51162200,"2015-10-09","MTLA"
215,231,210,212,39037800,"2015-10-12","MTLA"
212,216,205,209,23730200,"2015-10-13","MTLA"
212,212,200,204,8849500,"2015-10-15","MTLA"
204,204,200,201,5024100,"2015-10-16","MTLA"
203,207,203,205,8741100,"2015-10-19","MTLA"
205,216,205,214,7742800,"2015-10-20","MTLA"
216,216,209,210,4275800,"2015-10-21","MTLA"
214,214,205,211,2135600,"2015-10-22","MTLA"
215,215,212,214,3429600,"2015-10-23","MTLA"
214,226,214,220,3236700,"2015-10-26","MTLA"
220,245,220,242,4352100,"2015-10-27","MTLA"
246,249,227,230,2812100,"2015-10-28","MTLA"
230,231,223,225,2983400,"2015-10-29","MTLA"
228,239,226,226,182700,"2015-10-30","MTLA"
226,227,210,210,976300,"2015-11-02","MTLA"
211,220,207,211,713600,"2015-11-03","MTLA"
214,218,212,212,2228800,"2015-11-04","MTLA"
215,219,207,210,3759500,"2015-11-05","MTLA"
215,216,205,207,509700,"2015-11-06","MTLA"
206,207,202,207,165200,"2015-11-09","MTLA"
205,208,204,205,606700,"2015-11-10","MTLA"
205,211,205,206,279300,"2015-11-11","MTLA"
210,213,203,205,3957800,"2015-11-12","MTLA"
206,206,201,205,1526100,"2015-11-13","MTLA"
204,206,200,201,1206200,"2015-11-16","MTLA"
198,205,198,202,1825300,"2015-11-17","MTLA"
206,206,200,202,90000,"2015-11-18","MTLA"
206,208,200,208,1276500,"2015-11-19","MTLA"
209,210,206,210,545500,"2015-11-20","MTLA"
206,210,206,210,413000,"2015-11-23","MTLA"
210,210,208,208,12300,"2015-11-24","MTLA"
210,215,206,206,49700,"2015-11-25","MTLA"
209,247,209,215,625900,"2015-11-26","MTLA"
230,230,211,216,529800,"2015-11-27","MTLA"
220,220,207,207,101800,"2015-11-30","MTLA"
211,215,207,215,94900,"2015-12-01","MTLA"
213,213,208,208,24600,"2015-12-02","MTLA"
208,209,200,204,401400,"2015-12-03","MTLA"
197,207,197,200,261700,"2015-12-04","MTLA"
200,209,200,206,224700,"2015-12-07","MTLA"
201,218,200,213,808000,"2015-12-08","MTLA"
213,213,213,213,0,"2015-12-09","MTLA"
213,213,205,212,224900,"2015-12-10","MTLA"
211,212,207,207,18700,"2015-12-11","MTLA"
207,220,205,205,41700,"2015-12-14","MTLA"
210,210,202,203,54400,"2015-12-15","MTLA"
205,210,204,205,15700,"2015-12-16","MTLA"
205,227,205,222,1960600,"2015-12-17","MTLA"
220,230,217,223,661700,"2015-12-18","MTLA"
223,236,220,220,219100,"2015-12-21","MTLA"
220,227,220,225,90700,"2015-12-22","MTLA"
225,226,219,219,29700,"2015-12-23","MTLA"
224,224,215,220,28000,"2015-12-28","MTLA"
220,223,215,215,180000,"2015-12-29","MTLA"
223,223,212,215,497000,"2015-12-30","MTLA"
215,215,205,207,603300,"2016-01-04","MTLA"
208,208,205,208,316900,"2016-01-05","MTLA"
208,208,206,208,156200,"2016-01-06","MTLA"
209,210,206,207,10700,"2016-01-07","MTLA"
208,209,208,208,36900,"2016-01-08","MTLA"
207,209,205,208,935100,"2016-01-11","MTLA"
204,212,204,210,512900,"2016-01-12","MTLA"
211,215,205,208,62200,"2016-01-13","MTLA"
210,210,200,206,739900,"2016-01-14","MTLA"
201,208,201,204,55900,"2016-01-15","MTLA"
202,208,202,203,277000,"2016-01-18","MTLA"
208,208,201,206,471000,"2016-01-19","MTLA"
206,206,200,200,637500,"2016-01-20","MTLA"
196,205,196,203,6700,"2016-01-21","MTLA"
203,203,200,200,5100,"2016-01-22","MTLA"
205,205,200,200,5600,"2016-01-25","MTLA"
204,205,200,200,22600,"2016-01-26","MTLA"
205,205,198,198,26000,"2016-01-27","MTLA"
198,203,198,203,59300,"2016-01-28","MTLA"
193,208,193,205,64100,"2016-01-29","MTLA"
197,205,197,203,137600,"2016-02-01","MTLA"
198,204,198,198,187000,"2016-02-02","MTLA"
199,201,180,199,311700,"2016-02-03","MTLA"
194,198,194,194,48400,"2016-02-04","MTLA"
196,198,190,194,203800,"2016-02-05","MTLA"
194,196,194,195,67100,"2016-02-09","MTLA"
196,197,190,195,313400,"2016-02-10","MTLA"
196,205,191,197,81400,"2016-02-11","MTLA"
198,198,196,196,1400,"2016-02-12","MTLA"
195,195,190,195,106800,"2016-02-15","MTLA"
195,201,194,197,96700,"2016-02-16","MTLA"
195,199,195,197,300700,"2016-02-17","MTLA"
199,199,195,195,245400,"2016-02-18","MTLA"
197,197,195,195,68500,"2016-02-19","MTLA"
195,197,195,197,94500,"2016-02-22","MTLA"
197,198,178,197,300800,"2016-02-23","MTLA"
189,200,189,200,147700,"2016-02-24","MTLA"
200,200,195,195,161700,"2016-02-25","MTLA"
199,199,193,193,125200,"2016-02-26","MTLA"
193,198,193,198,100500,"2016-02-29","MTLA"
199,203,198,199,110400,"2016-03-01","MTLA"
202,205,199,199,56900,"2016-03-02","MTLA"
205,210,199,199,155400,"2016-03-03","MTLA"
204,204,199,199,54000,"2016-03-04","MTLA"
199,199,194,197,197700,"2016-03-07","MTLA"
199,199,191,195,151900,"2016-03-08","MTLA"
195,201,193,200,155500,"2016-03-10","MTLA"
200,200,200,200,0,"2016-03-11","MTLA"
200,200,200,200,0,"2016-03-14","MTLA"
210,217,204,215,2006200,"2016-03-15","MTLA"
216,236,215,236,2253400,"2016-03-16","MTLA"
240,247,234,234,4309300,"2016-03-17","MTLA"
242,280,236,272,3531300,"2016-03-18","MTLA"
273,315,273,288,3218500,"2016-03-21","MTLA"
288,299,275,285,2008200,"2016-03-22","MTLA"
285,295,285,290,370300,"2016-03-23","MTLA"
290,295,290,292,1162400,"2016-03-24","MTLA"
290,292,270,290,138200,"2016-03-28","MTLA"
293,293,285,290,936400,"2016-03-29","MTLA"
290,290,285,285,226400,"2016-03-30","MTLA"
285,285,278,280,457700,"2016-03-31","MTLA"
285,295,281,295,50400,"2016-04-01","MTLA"
281,296,281,281,255300,"2016-04-04","MTLA"
285,285,275,275,746500,"2016-04-05","MTLA"
282,288,279,280,437200,"2016-04-06","MTLA"
282,285,280,282,3394900,"2016-04-07","MTLA"
290,296,283,296,119700,"2016-04-08","MTLA"
296,296,296,296,0,"2016-04-11","MTLA"
291,305,291,304,3509500,"2016-04-12","MTLA"
304,304,304,304,0,"2016-04-13","MTLA"
304,304,304,304,0,"2016-04-14","MTLA"
304,304,304,304,0,"2016-04-15","MTLA"
304,304,304,304,0,"2016-04-18","MTLA"
304,304,304,304,0,"2016-04-19","MTLA"
279,297,273,273,1896600,"2016-04-20","MTLA"
273,297,270,276,1827200,"2016-04-21","MTLA"
278,300,278,286,2934000,"2016-04-22","MTLA"
310,310,290,296,462500,"2016-04-25","MTLA"
296,300,290,290,233600,"2016-04-26","MTLA"
290,300,290,297,3353500,"2016-04-27","MTLA"
306,340,299,308,536700,"2016-04-28","MTLA"
308,309,300,300,177700,"2016-04-29","MTLA"
300,312,300,302,343300,"2016-05-02","MTLA"
308,318,304,306,1106000,"2016-05-03","MTLA"
318,318,308,312,47500,"2016-05-04","MTLA"
312,312,308,308,653400,"2016-05-09","MTLA"
310,324,310,314,56900,"2016-05-10","MTLA"
314,316,314,314,604600,"2016-05-11","MTLA"
314,318,302,318,411400,"2016-05-12","MTLA"
318,330,308,326,185300,"2016-05-13","MTLA"
326,326,308,308,247000,"2016-05-16","MTLA"
316,320,308,308,240300,"2016-05-17","MTLA"
320,326,320,324,336100,"2016-05-18","MTLA"
322,322,316,320,228400,"2016-05-19","MTLA"
318,324,308,318,444600,"2016-05-20","MTLA"
320,326,316,326,78200,"2016-05-23","MTLA"
326,326,316,316,134000,"2016-05-24","MTLA"
324,334,320,320,569000,"2016-05-25","MTLA"
320,334,320,320,1298800,"2016-05-26","MTLA"
320,330,320,320,264600,"2016-05-27","MTLA"
320,334,320,334,179100,"2016-05-30","MTLA"
334,334,324,334,241400,"2016-05-31","MTLA"
332,332,322,322,11200,"2016-06-01","MTLA"
322,322,320,320,22000,"2016-06-02","MTLA"
318,318,312,312,115000,"2016-06-03","MTLA"
312,312,310,310,90500,"2016-06-06","MTLA"
310,330,310,330,5200,"2016-06-07","MTLA"
312,312,312,312,11000,"2016-06-08","MTLA"
310,314,310,310,2210100,"2016-06-09","MTLA"
310,310,310,310,0,"2016-06-10","MTLA"
328,328,328,328,500,"2016-06-13","MTLA"
328,328,328,328,0,"2016-06-14","MTLA"
312,312,312,312,200,"2016-06-15","MTLA"
312,312,312,312,8000,"2016-06-16","MTLA"
312,326,310,326,1978300,"2016-06-17","MTLA"
330,330,320,320,189100,"2016-06-20","MTLA"
322,334,314,334,1185600,"2016-06-21","MTLA"
334,334,330,334,209400,"2016-06-22","MTLA"
334,334,326,326,12300,"2016-06-23","MTLA"
326,326,320,320,43600,"2016-06-24","MTLA"
320,330,320,330,373200,"2016-06-27","MTLA"
326,340,324,338,1085200,"2016-06-28","MTLA"
338,338,328,328,157600,"2016-06-29","MTLA"
330,330,328,328,56000,"2016-06-30","MTLA"
324,324,320,320,7e+05,"2016-07-01","MTLA"
320,320,320,320,0,"2016-07-11","MTLA"
320,320,320,320,0,"2016-07-12","MTLA"
320,320,320,320,48900,"2016-07-13","MTLA"
320,320,308,308,305900,"2016-07-14","MTLA"
308,312,308,312,5000,"2016-07-15","MTLA"
312,312,312,312,3000,"2016-07-18","MTLA"
314,314,312,312,75700,"2016-07-19","MTLA"
314,314,314,314,900,"2016-07-20","MTLA"
312,334,312,322,216800,"2016-07-21","MTLA"
334,334,330,330,395100,"2016-07-22","MTLA"
330,334,330,330,91100,"2016-07-25","MTLA"
330,330,328,328,2000,"2016-07-26","MTLA"
328,334,328,328,225800,"2016-07-27","MTLA"
328,328,326,326,3700,"2016-07-28","MTLA"
326,330,326,328,213700,"2016-07-29","MTLA"
328,328,324,324,2000,"2016-08-01","MTLA"
324,324,324,324,0,"2016-08-02","MTLA"
338,338,338,338,200,"2016-08-03","MTLA"
330,330,330,330,204000,"2016-08-04","MTLA"
330,330,330,330,151500,"2016-08-05","MTLA"
330,330,330,330,2e+05,"2016-08-08","MTLA"
330,338,330,334,486200,"2016-08-09","MTLA"
330,334,330,330,215000,"2016-08-10","MTLA"
330,334,330,330,4636000,"2016-08-11","MTLA"
330,332,328,330,2772200,"2016-08-12","MTLA"
330,334,324,326,2147500,"2016-08-15","MTLA"
326,326,326,326,100,"2016-08-16","MTLA"
334,334,320,324,15700,"2016-08-18","MTLA"
324,324,320,320,767600,"2016-08-19","MTLA"
302,310,302,310,318900,"2016-08-22","MTLA"
330,330,330,330,100,"2016-08-23","MTLA"
330,330,330,330,0,"2016-08-24","MTLA"
326,326,312,312,3400,"2016-08-25","MTLA"
312,312,310,312,829000,"2016-08-26","MTLA"
304,310,304,310,1600,"2016-08-29","MTLA"
304,304,304,304,3400,"2016-08-30","MTLA"
302,312,302,312,200,"2016-08-31","MTLA"
312,312,312,312,0,"2016-09-01","MTLA"
302,302,302,302,400,"2016-09-02","MTLA"
302,312,302,312,5100,"2016-09-05","MTLA"
304,310,304,310,15000,"2016-09-06","MTLA"
310,310,310,310,0,"2016-09-07","MTLA"
308,308,308,308,101700,"2016-09-08","MTLA"
308,308,308,308,0,"2016-09-09","MTLA"
302,302,302,302,1700,"2016-09-13","MTLA"
300,316,300,310,2135300,"2016-09-14","MTLA"
308,310,308,310,173700,"2016-09-15","MTLA"
310,318,310,310,118200,"2016-09-16","MTLA"
310,310,310,310,0,"2016-09-19","MTLA"
310,310,310,310,0,"2016-09-20","MTLA"
310,310,310,310,0,"2016-09-21","MTLA"
310,310,308,310,6500,"2016-09-22","MTLA"
310,310,310,310,0,"2016-09-23","MTLA"
310,310,310,310,50000,"2016-09-26","MTLA"
310,310,310,310,1000,"2016-09-27","MTLA"
300,300,300,300,15500,"2016-09-28","MTLA"
300,300,300,300,1700,"2016-09-29","MTLA"
300,302,300,302,1244800,"2016-09-30","MTLA"
298,298,298,298,78700,"2016-10-03","MTLA"
298,318,298,318,100,"2016-10-04","MTLA"
318,318,318,318,0,"2016-10-05","MTLA"
318,318,318,318,0,"2016-10-06","MTLA"
310,310,310,310,700,"2016-10-07","MTLA"
310,312,310,312,20000,"2016-10-10","MTLA"
312,316,312,316,11200,"2016-10-11","MTLA"
316,316,316,316,0,"2016-10-12","MTLA"
314,314,312,312,2000,"2016-10-13","MTLA"
312,312,312,312,300,"2016-10-14","MTLA"
312,312,312,312,0,"2016-10-17","MTLA"
300,300,300,300,1000,"2016-10-18","MTLA"
300,300,300,300,0,"2016-10-19","MTLA"
300,300,300,300,5e+05,"2016-10-20","MTLA"
300,300,290,290,1600,"2016-10-21","MTLA"
290,292,290,290,4815100,"2016-10-24","MTLA"
280,280,280,280,200,"2016-10-25","MTLA"
290,290,284,284,29700,"2016-10-26","MTLA"
284,284,274,284,8400,"2016-10-27","MTLA"
282,284,280,280,900,"2016-10-28","MTLA"
280,280,280,280,5000,"2016-10-31","MTLA"
280,280,280,280,0,"2016-11-01","MTLA"
280,280,264,264,30500,"2016-11-02","MTLA"
284,284,280,280,300,"2016-11-03","MTLA"
280,280,280,280,112000,"2016-11-04","MTLA"
280,290,280,290,4600,"2016-11-07","MTLA"
280,280,280,280,1000,"2016-11-08","MTLA"
280,280,280,280,0,"2016-11-09","MTLA"
280,280,280,280,0,"2016-11-10","MTLA"
280,280,280,280,0,"2016-11-11","MTLA"
280,280,280,280,600,"2016-11-14","MTLA"
280,280,280,280,0,"2016-11-15","MTLA"
280,280,280,280,0,"2016-11-16","MTLA"
280,280,280,280,0,"2016-11-17","MTLA"
280,280,280,280,0,"2016-11-18","MTLA"
280,280,280,280,500,"2016-11-21","MTLA"
278,278,278,278,1000,"2016-11-22","MTLA"
264,266,264,264,167700,"2016-11-23","MTLA"
264,264,264,264,0,"2016-11-24","MTLA"
264,264,264,264,0,"2016-11-25","MTLA"
264,264,264,264,0,"2016-11-28","MTLA"
264,264,264,264,0,"2016-11-29","MTLA"
270,270,270,270,15000,"2016-11-30","MTLA"
270,270,270,270,0,"2016-12-01","MTLA"
270,270,270,270,0,"2016-12-02","MTLA"
270,270,270,270,300,"2016-12-05","MTLA"
268,268,250,250,60000,"2016-12-06","MTLA"
254,270,250,258,1503200,"2016-12-07","MTLA"
270,270,262,262,195200,"2016-12-08","MTLA"
262,270,262,262,1155000,"2016-12-09","MTLA"
262,262,262,262,5e+05,"2016-12-13","MTLA"
262,270,262,262,2046100,"2016-12-14","MTLA"
264,268,260,262,329100,"2016-12-15","MTLA"
262,270,262,262,139900,"2016-12-16","MTLA"
278,300,260,260,730200,"2016-12-19","MTLA"
260,260,260,260,365300,"2016-12-20","MTLA"
260,260,250,252,54500,"2016-12-21","MTLA"
250,250,250,250,11200,"2016-12-22","MTLA"
250,250,250,250,35200,"2016-12-23","MTLA"
254,300,250,300,2341600,"2016-12-27","MTLA"
300,310,300,310,3025200,"2016-12-28","MTLA"
312,338,312,328,1661000,"2016-12-29","MTLA"
328,366,320,354,5761000,"2016-12-30","MTLA"
354,354,354,354,0,"2017-01-02","MTLA"
354,354,346,354,133100,"2017-01-03","MTLA"
354,354,314,340,35200,"2017-01-04","MTLA"
340,340,320,340,1700,"2017-01-05","MTLA"
340,340,330,330,102500,"2017-01-06","MTLA"
330,330,302,302,3400,"2017-01-09","MTLA"
302,302,280,300,10200,"2017-01-10","MTLA"
300,300,292,292,2000,"2017-01-11","MTLA"
292,292,280,286,200600,"2017-01-12","MTLA"
278,278,250,260,4808800,"2017-01-13","MTLA"
260,264,256,262,831700,"2017-01-16","MTLA"
262,264,260,262,85000,"2017-01-17","MTLA"
262,274,262,262,118300,"2017-01-18","MTLA"
270,270,262,262,285700,"2017-01-19","MTLA"
262,272,262,262,228300,"2017-01-20","MTLA"
262,262,258,258,27300,"2017-01-23","MTLA"
258,260,258,260,69700,"2017-01-24","MTLA"
268,268,258,260,971200,"2017-01-25","MTLA"
260,260,260,260,0,"2017-01-26","MTLA"
260,264,258,264,46700,"2017-01-27","MTLA"
264,270,260,270,39100,"2017-01-30","MTLA"
268,270,268,268,30000,"2017-01-31","MTLA"
268,268,260,260,73300,"2017-02-01","MTLA"
262,268,262,262,35100,"2017-02-02","MTLA"
262,262,262,262,1600,"2017-02-03","MTLA"
264,264,264,264,18900,"2017-02-06","MTLA"
264,264,264,264,0,"2017-02-07","MTLA"
268,268,268,268,63000,"2017-02-08","MTLA"
268,280,268,270,5600,"2017-02-09","MTLA"
270,284,270,284,3500,"2017-02-10","MTLA"
284,290,270,290,1233100,"2017-02-13","MTLA"
290,310,290,306,2151900,"2017-02-14","MTLA"
306,306,306,306,0,"2017-02-15","MTLA"
306,310,302,304,752800,"2017-02-16","MTLA"
304,308,302,302,84900,"2017-02-17","MTLA"
302,302,300,302,135800,"2017-02-20","MTLA"
302,308,302,308,105100,"2017-02-21","MTLA"
302,308,302,308,60000,"2017-02-22","MTLA"
308,312,308,310,1607100,"2017-02-23","MTLA"
306,312,306,310,13700,"2017-02-24","MTLA"
312,314,310,312,216300,"2017-02-27","MTLA"
312,314,310,314,601700,"2017-02-28","MTLA"
314,320,314,320,403200,"2017-03-01","MTLA"
324,324,296,320,435400,"2017-03-02","MTLA"
322,334,320,330,279900,"2017-03-03","MTLA"
330,330,320,320,2000200,"2017-03-06","MTLA"
320,320,320,320,65900,"2017-03-07","MTLA"
320,334,320,330,2016700,"2017-03-08","MTLA"
330,330,330,330,3000100,"2017-03-09","MTLA"
330,330,330,330,25000600,"2017-03-10","MTLA"
330,330,330,330,9274600,"2017-03-13","MTLA"
340,340,340,340,100,"2017-03-14","MTLA"
338,338,320,320,23000,"2017-03-15","MTLA"
322,330,322,330,23100,"2017-03-16","MTLA"
330,330,320,320,23060500,"2017-03-17","MTLA"
320,322,320,320,26023100,"2017-03-20","MTLA"
322,326,318,318,141800,"2017-03-21","MTLA"
318,324,316,316,34578800,"2017-03-22","MTLA"
318,330,318,320,1281700,"2017-03-23","MTLA"
318,320,318,320,32400,"2017-03-24","MTLA"
318,320,318,318,14000,"2017-03-27","MTLA"
318,318,318,318,3000,"2017-03-29","MTLA"
322,330,320,322,14800,"2017-03-30","MTLA"
324,324,320,320,94300,"2017-03-31","MTLA"
322,322,322,322,141100,"2017-04-03","MTLA"
322,322,320,320,510800,"2017-04-04","MTLA"
320,320,320,320,0,"2017-04-05","MTLA"
330,340,324,324,20300,"2017-04-06","MTLA"
324,324,320,324,1210400,"2017-04-07","MTLA"
322,322,322,322,31000,"2017-04-10","MTLA"
322,322,320,322,145400,"2017-04-11","MTLA"
320,328,320,324,188200,"2017-04-12","MTLA"
324,324,322,322,2700,"2017-04-13","MTLA"
322,328,322,326,47400,"2017-04-17","MTLA"
328,328,324,324,400,"2017-04-18","MTLA"
324,324,324,324,0,"2017-04-19","MTLA"
324,326,324,326,63200,"2017-04-20","MTLA"
326,326,324,324,41300,"2017-04-21","MTLA"
324,330,324,330,46200,"2017-04-25","MTLA"
330,328,326,326,29100,"2017-04-26","MTLA"
326,326,326,326,10100,"2017-04-27","MTLA"
326,326,326,326,78400,"2017-04-28","MTLA"
326,330,326,330,302400,"2017-05-02","MTLA"
330,330,328,328,2462500,"2017-05-03","MTLA"
328,332,328,330,291800,"2017-05-04","MTLA"
322,330,322,330,41900,"2017-05-05","MTLA"
330,330,330,330,1600,"2017-05-08","MTLA"
330,330,330,330,45000,"2017-05-09","MTLA"
330,330,330,330,4500,"2017-05-10","MTLA"
330,330,330,330,3200,"2017-05-12","MTLA"
330,330,322,322,6400,"2017-05-15","MTLA"
322,324,322,322,31100,"2017-05-16","MTLA"
322,322,322,322,0,"2017-05-17","MTLA"
322,328,320,328,43900,"2017-05-18","MTLA"
322,322,322,322,31200,"2017-05-19","MTLA"
322,322,320,320,710200,"2017-05-22","MTLA"
330,330,330,330,100,"2017-05-23","MTLA"
330,330,330,330,0,"2017-05-24","MTLA"
330,340,330,330,300,"2017-05-26","MTLA"
338,338,320,320,1700200,"2017-05-29","MTLA"
320,320,320,320,0,"2017-05-30","MTLA"
320,322,320,322,31700,"2017-05-31","MTLA"
322,322,322,322,0,"2017-06-01","MTLA"
320,320,320,320,2624400,"2017-06-02","MTLA"
320,320,320,320,0,"2017-06-05","MTLA"
320,320,320,320,0,"2017-06-06","MTLA"
322,322,320,320,22700,"2017-06-07","MTLA"
320,322,310,310,2763200,"2017-06-08","MTLA"
320,320,320,320,1506200,"2017-06-09","MTLA"
322,322,320,320,500,"2017-06-12","MTLA"
320,320,320,320,1492600,"2017-06-13","MTLA"
320,320,320,320,1492500,"2017-06-14","MTLA"
322,322,322,322,33200,"2017-06-15","MTLA"
320,320,320,320,3450600,"2017-06-16","MTLA"
320,320,320,320,0,"2017-06-19","MTLA"
320,320,320,320,0,"2017-06-20","MTLA"
320,320,320,320,0,"2017-06-21","MTLA"
332,332,312,312,10100,"2017-06-22","MTLA"
312,312,312,312,0,"2017-06-23","MTLA"
312,312,312,312,0,"2017-06-26","MTLA"
312,312,312,312,0,"2017-06-27","MTLA"
312,312,312,312,0,"2017-06-28","MTLA"
312,312,312,312,0,"2017-06-29","MTLA"
312,312,312,312,0,"2017-06-30","MTLA"
332,332,330,330,6300,"2017-07-03","MTLA"
318,318,318,318,5500,"2017-07-04","MTLA"
318,318,318,318,0,"2017-07-05","MTLA"
318,326,312,326,126100,"2017-07-06","MTLA"
324,324,310,312,102900,"2017-07-07","MTLA"
312,312,312,312,133300,"2017-07-10","MTLA"
312,312,312,312,0,"2017-07-11","MTLA"
312,312,312,312,2500,"2017-07-12","MTLA"
312,348,312,348,109100,"2017-07-13","MTLA"
348,348,320,320,1700,"2017-07-14","MTLA"
320,338,320,338,1110800,"2017-07-17","MTLA"
338,370,320,360,4605900,"2017-07-18","MTLA"
360,370,350,360,39400,"2017-07-19","MTLA"
360,360,340,360,1450800,"2017-07-20","MTLA"
360,360,340,358,2589300,"2017-07-21","MTLA"
340,360,340,360,292500,"2017-07-24","MTLA"
358,360,358,360,1250200,"2017-07-25","MTLA"
350,350,350,350,400,"2017-07-26","MTLA"
356,370,356,370,116400,"2017-07-27","MTLA"
370,370,360,360,11100,"2017-07-28","MTLA"
360,360,360,360,100,"2017-07-31","MTLA"
350,368,350,368,507500,"2017-08-01","MTLA"
366,366,350,366,50600,"2017-08-02","MTLA"
350,350,350,350,100,"2017-08-03","MTLA"
350,350,348,350,503200,"2017-08-04","MTLA"
360,360,360,360,38200,"2017-08-07","MTLA"
360,360,360,360,100,"2017-08-08","MTLA"
360,360,360,360,4000,"2017-08-09","MTLA"
360,368,360,368,3200,"2017-08-10","MTLA"
368,368,368,368,500,"2017-08-11","MTLA"
360,366,360,366,1010100,"2017-08-14","MTLA"
366,366,366,366,200,"2017-08-15","MTLA"
360,364,340,364,900,"2017-08-16","MTLA"
364,364,364,364,0,"2017-08-17","MTLA"
364,364,364,364,0,"2017-08-18","MTLA"
364,364,364,364,0,"2017-08-21","MTLA"
342,348,342,348,900,"2017-08-22","MTLA"
348,348,348,348,0,"2017-08-23","MTLA"
344,358,344,358,1000,"2017-08-24","MTLA"
358,358,358,358,15000,"2017-08-25","MTLA"
356,356,356,356,143800,"2017-08-28","MTLA"
344,344,342,342,6600,"2017-08-29","MTLA"
358,358,356,356,1700,"2017-08-30","MTLA"
356,356,356,356,0,"2017-08-31","MTLA"
356,356,356,356,0,"2017-09-01","MTLA"
356,356,356,356,5000,"2017-09-04","MTLA"
356,356,356,356,0,"2017-09-05","MTLA"
356,356,356,356,0,"2017-09-06","MTLA"
356,356,356,356,0,"2017-09-07","MTLA"
356,356,356,356,0,"2017-09-08","MTLA"
356,356,356,356,0,"2017-09-11","MTLA"
356,356,356,356,0,"2017-09-12","MTLA"
356,356,356,356,0,"2017-09-13","MTLA"
356,356,356,356,0,"2017-09-14","MTLA"
356,356,356,356,0,"2017-09-15","MTLA"
356,356,356,356,0,"2017-09-18","MTLA"
356,356,356,356,0,"2017-09-19","MTLA"
356,356,356,356,0,"2017-09-20","MTLA"
356,356,356,356,0,"2017-09-21","MTLA"
350,350,350,350,100,"2017-09-22","MTLA"
360,360,344,352,1702600,"2017-09-25","MTLA"
352,356,330,354,6856300,"2017-09-26","MTLA"
356,356,350,354,2504800,"2017-09-27","MTLA"
350,370,350,356,6930800,"2017-09-28","MTLA"
352,352,344,344,534800,"2017-09-29","MTLA"
348,348,330,330,22800,"2017-10-02","MTLA"
330,342,330,330,128300,"2017-10-03","MTLA"
344,356,344,350,681800,"2017-10-04","MTLA"
356,356,336,336,5008000,"2017-10-05","MTLA"
350,356,348,350,6259700,"2017-10-06","MTLA"
350,350,350,350,6400,"2017-10-09","MTLA"
350,350,350,350,8100,"2017-10-10","MTLA"
350,350,350,350,9400,"2017-10-11","MTLA"
350,350,348,350,120000,"2017-10-12","MTLA"
350,352,332,350,505700,"2017-10-13","MTLA"
354,354,348,350,132400,"2017-10-16","MTLA"
354,354,350,350,130700,"2017-10-17","MTLA"
350,350,350,350,34900,"2017-10-18","MTLA"
354,356,348,352,5632000,"2017-10-19","MTLA"
352,356,340,354,1650300,"2017-10-20","MTLA"
356,356,356,356,4600900,"2017-10-23","MTLA"
356,356,356,356,3500000,"2017-10-24","MTLA"
356,356,356,356,6669100,"2017-10-25","MTLA"
356,356,356,356,3650000,"2017-10-26","MTLA"
356,356,356,356,5810600,"2017-10-27","MTLA"
350,356,350,356,623700,"2017-10-30","MTLA"
356,356,356,356,3744000,"2017-10-31","MTLA"
358,370,356,370,2e+06,"2017-11-01","MTLA"
370,372,370,372,18100,"2017-11-02","MTLA"
370,370,356,356,557600,"2017-11-03","MTLA"
368,368,368,368,100,"2017-11-06","MTLA"
370,370,368,368,800,"2017-11-07","MTLA"
368,368,368,368,0,"2017-11-08","MTLA"
358,358,356,356,89600,"2017-11-09","MTLA"
356,356,356,356,157600,"2017-11-10","MTLA"
356,356,356,356,100,"2017-11-13","MTLA"
356,356,356,356,1e+06,"2017-11-14","MTLA"
356,356,356,356,2760200,"2017-11-15","MTLA"
356,356,356,356,1e+05,"2017-11-16","MTLA"
362,362,356,358,539500,"2017-11-17","MTLA"
358,366,356,356,2100400,"2017-11-20","MTLA"
356,356,356,356,4406700,"2017-11-21","MTLA"
356,356,356,356,1261900,"2017-11-22","MTLA"
356,360,354,356,5257200,"2017-11-23","MTLA"
356,356,356,356,574900,"2017-11-24","MTLA"
356,356,356,356,2310000,"2017-11-27","MTLA"
356,358,356,358,875000,"2017-11-28","MTLA"
356,356,356,356,1876800,"2017-11-29","MTLA"
356,370,356,356,1674700,"2017-11-30","MTLA"
356,356,356,356,0,"2017-12-01","MTLA"
356,356,356,356,0,"2017-12-04","MTLA"
356,356,356,356,4033000,"2017-12-05","MTLA"
356,356,356,356,1400,"2017-12-06","MTLA"
356,356,356,356,9726200,"2017-12-07","MTLA"
356,356,356,356,100100,"2017-12-08","MTLA"
356,356,356,356,50000,"2017-12-11","MTLA"
356,356,356,356,99900,"2017-12-12","MTLA"
356,356,356,356,100,"2017-12-13","MTLA"
356,356,356,356,0,"2017-12-14","MTLA"
356,356,356,356,499000,"2017-12-15","MTLA"
356,356,356,356,0,"2017-12-18","MTLA"
360,360,356,356,100200,"2017-12-19","MTLA"
356,356,356,356,2e+05,"2017-12-20","MTLA"
356,360,356,356,3009100,"2017-12-21","MTLA"
356,356,356,356,25000,"2017-12-22","MTLA"
356,356,356,356,0,"2017-12-25","MTLA"
356,356,356,356,0,"2017-12-26","MTLA"
356,358,356,358,2188000,"2017-12-27","MTLA"
358,360,358,360,1126100,"2017-12-28","MTLA"
368,400,368,398,2275900,"2017-12-29","MTLA"
398,398,398,398,0,"2018-01-01","MTLA"
398,398,358,380,62800,"2018-01-02","MTLA"
378,378,370,378,701000,"2018-01-03","MTLA"
378,378,378,378,100,"2018-01-04","MTLA"
376,376,360,376,6700,"2018-01-05","MTLA"
376,376,376,376,0,"2018-01-08","MTLA"
376,376,376,376,100,"2018-01-09","MTLA"
376,376,376,376,0,"2018-01-10","MTLA"
362,362,356,360,1010200,"2018-01-11","MTLA"
360,360,356,356,96800,"2018-01-12","MTLA"
356,356,356,356,86600,"2018-01-15","MTLA"
356,356,356,356,0,"2018-01-16","MTLA"
358,358,358,358,5000,"2018-01-17","MTLA"
356,356,356,356,67100,"2018-01-18","MTLA"
356,358,356,358,53000,"2018-01-19","MTLA"
358,358,358,358,0,"2018-01-22","MTLA"
358,358,358,358,4000,"2018-01-23","MTLA"
358,358,356,356,229400,"2018-01-24","MTLA"
358,370,356,370,71900,"2018-01-25","MTLA"
366,366,358,358,17400,"2018-01-26","MTLA"
358,358,358,358,100,"2018-01-29","MTLA"
358,360,358,358,5200,"2018-01-30","MTLA"
358,358,358,358,56100,"2018-01-31","MTLA"
358,360,358,360,700,"2018-02-01","MTLA"
356,356,356,356,129100,"2018-02-02","MTLA"
358,362,356,362,23500,"2018-02-05","MTLA"
356,356,356,356,195200,"2018-02-06","MTLA"
360,360,360,360,37000,"2018-02-07","MTLA"
364,370,364,364,1400,"2018-02-08","MTLA"
364,364,364,364,0,"2018-02-09","MTLA"
364,364,364,364,2000,"2018-02-12","MTLA"
358,366,358,366,3100,"2018-02-13","MTLA"
360,360,360,360,13700,"2018-02-14","MTLA"
360,360,360,360,100,"2018-02-15","MTLA"
360,360,360,360,0,"2018-02-16","MTLA"
358,358,358,358,49800,"2018-02-19","MTLA"
358,358,358,358,0,"2018-02-20","MTLA"
358,360,358,360,6000,"2018-02-21","MTLA"
360,360,356,356,110200,"2018-02-22","MTLA"
358,358,358,358,10000,"2018-02-23","MTLA"
358,358,356,356,500,"2018-02-26","MTLA"
356,356,356,356,216300,"2018-02-27","MTLA"
356,360,356,360,1085000,"2018-02-28","MTLA"
360,360,360,360,0,"2018-03-01","MTLA"
360,360,360,360,510100,"2018-03-02","MTLA"
360,362,356,360,5030800,"2018-03-05","MTLA"
358,362,358,360,2063700,"2018-03-06","MTLA"
366,366,360,360,213300,"2018-03-07","MTLA"
364,364,360,360,5011100,"2018-03-08","MTLA"
360,360,360,360,0,"2018-03-09","MTLA"
360,360,360,360,2200,"2018-03-12","MTLA"
360,360,360,360,300,"2018-03-13","MTLA"
362,362,362,362,11100,"2018-03-14","MTLA"
360,362,360,362,55000,"2018-03-15","MTLA"
370,380,362,362,3500,"2018-03-16","MTLA"
362,362,362,362,0,"2018-03-19","MTLA"
360,360,360,360,50100,"2018-03-20","MTLA"
360,360,360,360,196200,"2018-03-21","MTLA"
360,360,360,360,107700,"2018-03-22","MTLA"
360,360,360,360,2e+05,"2018-03-23","MTLA"
360,370,360,370,801600,"2018-03-26","MTLA"
372,372,360,360,600,"2018-03-27","MTLA"
360,362,360,362,5049200,"2018-03-28","MTLA"
378,378,374,374,700,"2018-03-29","MTLA"
374,374,374,374,0,"2018-03-30","MTLA"
390,390,374,374,19600,"2018-04-02","MTLA"
390,426,390,424,60200,"2018-04-03","MTLA"
424,424,416,416,25600,"2018-04-04","MTLA"
416,424,370,370,340500,"2018-04-05","MTLA"
380,380,380,380,5200,"2018-04-06","MTLA"
380,390,380,390,400,"2018-04-09","MTLA"
390,390,390,390,0,"2018-04-10","MTLA"
388,390,388,390,300,"2018-04-11","MTLA"
390,390,380,390,1100,"2018-04-12","MTLA"
390,390,390,390,400,"2018-04-13","MTLA"
390,390,390,390,0,"2018-04-16","MTLA"
390,390,390,390,0,"2018-04-17","MTLA"
380,390,380,390,40400,"2018-04-18","MTLA"
390,390,390,390,0,"2018-04-19","MTLA"
390,390,390,390,0,"2018-04-20","MTLA"
394,394,380,380,12300,"2018-04-23","MTLA"
400,400,362,400,20500,"2018-04-24","MTLA"
400,400,400,400,0,"2018-04-25","MTLA"
400,400,400,400,0,"2018-04-26","MTLA"
400,400,400,400,0,"2018-04-27","MTLA"
362,382,362,368,1277200,"2018-04-30","MTLA"
368,368,368,368,0,"2018-05-01","MTLA"
370,370,370,370,1400,"2018-05-02","MTLA"
360,362,360,362,500,"2018-05-03","MTLA"
360,366,360,362,252300,"2018-05-04","MTLA"
364,364,362,362,210200,"2018-05-07","MTLA"
362,362,362,362,438300,"2018-05-08","MTLA"
366,366,366,366,87500,"2018-05-09","MTLA"
366,366,366,366,0,"2018-05-10","MTLA"
366,366,366,366,200,"2018-05-11","MTLA"
372,378,372,372,12100,"2018-05-14","MTLA"
372,372,364,372,10200,"2018-05-15","MTLA"
372,372,366,370,2100,"2018-05-16","MTLA"
370,372,370,372,20100,"2018-05-17","MTLA"
372,380,372,374,50800,"2018-05-18","MTLA"
366,378,366,378,3000,"2018-05-21","MTLA"
374,374,360,374,212000,"2018-05-22","MTLA"
372,372,370,372,900,"2018-05-23","MTLA"
372,372,372,372,600,"2018-05-24","MTLA"
372,372,372,372,200,"2018-05-25","MTLA"
372,372,372,372,100,"2018-05-28","MTLA"
372,372,372,372,0,"2018-05-29","MTLA"
374,374,372,372,300,"2018-05-30","MTLA"
372,372,370,370,200,"2018-05-31","MTLA"
370,370,370,370,0,"2018-06-01","MTLA"
370,370,370,370,1500,"2018-06-04","MTLA"
372,372,372,372,36600,"2018-06-05","MTLA"
372,372,372,372,0,"2018-06-06","MTLA"
372,372,372,372,0,"2018-06-07","MTLA"
372,372,372,372,100,"2018-06-08","MTLA"
372,372,372,372,0,"2018-06-11","MTLA"
372,372,372,372,0,"2018-06-12","MTLA"
372,372,372,372,0,"2018-06-13","MTLA"
372,372,372,372,0,"2018-06-14","MTLA"
372,372,372,372,0,"2018-06-15","MTLA"
372,372,372,372,0,"2018-06-18","MTLA"
372,372,372,372,0,"2018-06-19","MTLA"
372,372,372,372,0,"2018-06-20","MTLA"
372,372,372,372,300,"2018-06-21","MTLA"
370,370,368,370,1000,"2018-06-22","MTLA"
360,370,360,360,124900,"2018-06-25","MTLA"
370,376,370,370,10200,"2018-06-26","MTLA"
378,384,378,378,37500,"2018-06-27","MTLA"
378,378,360,370,1658000,"2018-06-28","MTLA"
360,370,360,370,1200,"2018-06-29","MTLA"
370,370,360,360,22800,"2018-07-02","MTLA"
360,360,360,360,59400,"2018-07-03","MTLA"
360,360,360,360,0,"2018-07-04","MTLA"
360,360,360,360,10000,"2018-07-05","MTLA"
368,368,368,368,600,"2018-07-06","MTLA"
368,368,368,368,0,"2018-07-09","MTLA"
368,368,368,368,0,"2018-07-10","MTLA"
370,370,360,360,125300,"2018-07-11","MTLA"
366,366,364,364,700,"2018-07-12","MTLA"
364,364,364,364,0,"2018-07-13","MTLA"
364,364,364,364,0,"2018-07-16","MTLA"
368,368,368,368,200,"2018-07-17","MTLA"
370,370,362,362,600,"2018-07-18","MTLA"
362,362,362,362,100,"2018-07-19","MTLA"
362,362,362,362,100,"2018-07-20","MTLA"
362,362,362,362,0,"2018-07-23","MTLA"
362,362,362,362,0,"2018-07-24","MTLA"
368,370,368,370,50300,"2018-07-25","MTLA"
370,370,370,370,0,"2018-07-26","MTLA"
370,372,370,372,26800,"2018-07-27","MTLA"
376,400,376,390,201400,"2018-07-30","MTLA"
390,396,390,396,43200,"2018-07-31","MTLA"
398,400,396,396,4000,"2018-08-01","MTLA"
398,410,398,408,35200,"2018-08-02","MTLA"
408,408,400,404,18000,"2018-08-03","MTLA"
404,414,404,412,832200,"2018-08-06","MTLA"
412,414,412,414,1400,"2018-08-07","MTLA"
420,420,404,404,4400,"2018-08-08","MTLA"
404,404,402,404,117000,"2018-08-09","MTLA"
404,410,404,410,125800,"2018-08-10","MTLA"
400,404,360,360,147900,"2018-08-13","MTLA"
364,364,364,364,100,"2018-08-14","MTLA"
364,364,364,364,0,"2018-08-15","MTLA"
364,384,364,384,24500,"2018-08-16","MTLA"
384,384,384,384,0,"2018-08-17","MTLA"
384,408,382,384,50700,"2018-08-20","MTLA"
384,384,384,384,0,"2018-08-21","MTLA"
384,384,384,384,0,"2018-08-22","MTLA"
384,384,384,384,0,"2018-08-23","MTLA"
384,384,384,384,0,"2018-08-24","MTLA"
398,408,398,408,7600,"2018-08-27","MTLA"
408,430,406,412,45600,"2018-08-28","MTLA"
410,424,410,414,119000,"2018-08-29","MTLA"
420,430,416,416,3100,"2018-08-30","MTLA"
424,430,414,414,2400,"2018-08-31","MTLA"
414,414,412,412,2500,"2018-09-03","MTLA"
410,412,410,410,104600,"2018-09-04","MTLA"
382,392,382,392,51100,"2018-09-05","MTLA"
392,410,390,390,401500,"2018-09-06","MTLA"
410,410,400,400,3200,"2018-09-07","MTLA"
414,420,382,382,1400,"2018-09-10","MTLA"
382,382,382,382,0,"2018-09-11","MTLA"
384,384,384,384,1100,"2018-09-12","MTLA"
384,384,384,384,0,"2018-09-13","MTLA"
384,384,384,384,0,"2018-09-14","MTLA"
414,450,414,420,26700,"2018-09-17","MTLA"
420,430,392,426,4400,"2018-09-18","MTLA"
400,400,400,400,601700,"2018-09-19","MTLA"
400,400,400,400,8300,"2018-09-20","MTLA"
390,398,390,398,4900,"2018-09-21","MTLA"
398,398,398,398,7300,"2018-09-24","MTLA"
400,400,390,390,200,"2018-09-25","MTLA"
390,390,390,390,0,"2018-09-26","MTLA"
438,438,390,396,28000,"2018-09-27","MTLA"
430,430,396,396,4700,"2018-09-28","MTLA"
388,390,388,388,3000,"2018-10-01","MTLA"
384,400,384,400,4000,"2018-10-02","MTLA"
400,410,390,406,6600,"2018-10-03","MTLA"
406,406,406,406,0,"2018-10-04","MTLA"
382,388,382,388,51600,"2018-10-05","MTLA"
388,388,388,388,14400,"2018-10-08","MTLA"
374,388,372,388,2400,"2018-10-09","MTLA"
388,438,388,394,91300,"2018-10-10","MTLA"
394,398,378,392,17000,"2018-10-11","MTLA"
390,390,390,390,10000,"2018-10-12","MTLA"
390,390,390,390,0,"2018-10-15","MTLA"
380,396,360,386,35700,"2018-10-16","MTLA"
376,432,360,390,150600,"2018-10-17","MTLA"
390,390,390,390,0,"2018-10-18","MTLA"
400,400,390,390,306400,"2018-10-19","MTLA"
390,400,390,400,123900,"2018-10-22","MTLA"
398,398,398,398,50100,"2018-10-23","MTLA"
398,400,392,398,41800,"2018-10-24","MTLA"
398,398,398,398,0,"2018-10-25","MTLA"
390,390,390,390,2400,"2018-10-26","MTLA"
430,430,394,394,32100,"2018-10-29","MTLA"
394,394,394,394,6000,"2018-10-30","MTLA"
400,400,400,400,100,"2018-10-31","MTLA"
380,390,380,390,34000,"2018-11-01","MTLA"
390,398,390,398,8300,"2018-11-02","MTLA"
418,418,398,400,261500,"2018-11-05","MTLA"
400,418,400,418,916200,"2018-11-06","MTLA"
418,418,418,418,0,"2018-11-07","MTLA"
418,418,418,418,0,"2018-11-08","MTLA"
400,414,400,414,2600,"2018-11-09","MTLA"
402,402,402,402,1200,"2018-11-12","MTLA"
402,402,402,402,0,"2018-11-13","MTLA"
400,416,400,404,107400,"2018-11-14","MTLA"
416,416,406,416,101300,"2018-11-15","MTLA"
416,416,400,400,1100,"2018-11-16","MTLA"
400,418,400,418,400,"2018-11-19","MTLA"
418,418,418,418,0,"2018-11-20","MTLA"
418,430,418,430,6800,"2018-11-21","MTLA"
430,430,430,430,0,"2018-11-22","MTLA"
430,430,430,430,0,"2018-11-23","MTLA"
430,430,430,430,0,"2018-11-26","MTLA"
430,430,398,400,223700,"2018-11-27","MTLA"
400,420,400,412,2700,"2018-11-28","MTLA"
400,420,400,420,2800,"2018-11-29","MTLA"
420,440,420,440,12600,"2018-11-30","MTLA"
440,440,420,434,43100,"2018-12-03","MTLA"
434,434,434,434,0,"2018-12-04","MTLA"
434,434,434,434,0,"2018-12-05","MTLA"
458,458,380,402,147600,"2018-12-06","MTLA"
400,426,364,410,81000,"2018-12-07","MTLA"
410,410,410,410,0,"2018-12-10","MTLA"
400,412,400,412,1900,"2018-12-11","MTLA"
400,412,400,412,104100,"2018-12-12","MTLA"
412,414,410,414,3500,"2018-12-13","MTLA"
414,414,414,414,0,"2018-12-14","MTLA"
410,410,410,410,2100,"2018-12-17","MTLA"
410,414,410,414,2400,"2018-12-18","MTLA"
406,414,406,414,900,"2018-12-19","MTLA"
406,410,406,410,600,"2018-12-20","MTLA"
410,410,410,410,0,"2018-12-21","MTLA"
410,410,410,410,0,"2018-12-24","MTLA"
410,410,410,410,0,"2018-12-25","MTLA"
410,410,410,410,0,"2018-12-26","MTLA"
420,470,418,456,6942100,"2018-12-27","MTLA"
456,460,440,448,12435900,"2018-12-28","MTLA"
448,448,448,448,0,"2018-12-31","MTLA"
448,448,448,448,0,"2019-01-01","MTLA"
438,448,430,430,3500,"2019-01-02","MTLA"
430,430,430,430,0,"2019-01-03","MTLA"
430,430,428,428,63600,"2019-01-04","MTLA"
428,430,428,428,80000,"2019-01-07","MTLA"
428,430,428,428,71200,"2019-01-08","MTLA"
428,428,410,414,36900,"2019-01-09","MTLA"
414,414,412,412,1000,"2019-01-10","MTLA"
412,420,412,420,500,"2019-01-11","MTLA"
420,420,420,420,800,"2019-01-14","MTLA"
420,420,420,420,155400,"2019-01-15","MTLA"
422,422,418,418,11700,"2019-01-16","MTLA"
418,418,412,412,3100,"2019-01-17","MTLA"
414,416,412,416,3900,"2019-01-18","MTLA"
416,416,416,416,100,"2019-01-21","MTLA"
416,416,416,416,0,"2019-01-22","MTLA"
412,420,410,420,85500,"2019-01-23","MTLA"
410,410,388,388,50100,"2019-01-24","MTLA"
396,450,396,448,229300,"2019-01-25","MTLA"
430,436,430,430,32100,"2019-01-28","MTLA"
430,438,430,438,50200,"2019-01-29","MTLA"
424,448,424,448,200,"2019-01-30","MTLA"
446,448,440,448,59500,"2019-01-31","MTLA"
448,448,448,448,0,"2019-02-01","MTLA"
438,438,438,438,700,"2019-02-04","MTLA"
438,438,438,438,0,"2019-02-05","MTLA"
438,438,438,438,0,"2019-02-06","MTLA"
438,438,438,438,10200,"2019-02-07","MTLA"
438,452,438,450,575200,"2019-02-08","MTLA"
450,450,424,424,17500,"2019-02-11","MTLA"
424,424,424,424,20400,"2019-02-12","MTLA"
420,430,420,430,10300,"2019-02-13","MTLA"
430,430,430,430,0,"2019-02-14","MTLA"
430,430,430,430,0,"2019-02-15","MTLA"
420,436,420,436,200,"2019-02-18","MTLA"
436,436,436,436,0,"2019-02-19","MTLA"
414,454,414,450,435500,"2019-02-20","MTLA"
448,450,440,450,41100,"2019-02-21","MTLA"
450,450,440,440,300,"2019-02-22","MTLA"
450,452,450,452,396200,"2019-02-25","MTLA"
450,450,450,450,200,"2019-02-26","MTLA"
450,460,450,460,857100,"2019-02-27","MTLA"
450,470,448,470,101300,"2019-02-28","MTLA"
460,460,460,460,300,"2019-03-01","MTLA"
460,460,460,460,52200,"2019-03-04","MTLA"
458,460,456,460,1091800,"2019-03-05","MTLA"
450,460,422,460,1485600,"2019-03-06","MTLA"
460,460,460,460,0,"2019-03-07","MTLA"
458,462,458,460,251500,"2019-03-08","MTLA"
460,460,460,460,200,"2019-03-11","MTLA"
458,458,442,442,200,"2019-03-12","MTLA"
450,460,450,458,600,"2019-03-13","MTLA"
458,458,458,458,100,"2019-03-14","MTLA"
458,458,458,458,100,"2019-03-15","MTLA"
460,460,460,460,5400,"2019-03-18","MTLA"
460,460,460,460,200,"2019-03-19","MTLA"
460,460,460,460,0,"2019-03-20","MTLA"
460,460,460,460,0,"2019-03-21","MTLA"
458,458,450,456,52200,"2019-03-22","MTLA"
430,454,430,454,2300,"2019-03-25","MTLA"
454,460,454,454,1200,"2019-03-26","MTLA"
452,452,452,452,100,"2019-03-27","MTLA"
452,452,452,452,1200,"2019-03-28","MTLA"
452,454,452,454,3400,"2019-03-29","MTLA"
450,450,450,450,21100,"2019-04-01","MTLA"
450,450,450,450,0,"2019-04-02","MTLA"
450,450,450,450,0,"2019-04-03","MTLA"
450,450,448,450,530300,"2019-04-04","MTLA"
454,454,452,452,652000,"2019-04-05","MTLA"
452,452,450,450,550500,"2019-04-08","MTLA"
448,448,448,448,100,"2019-04-09","MTLA"
434,450,434,450,400,"2019-04-10","MTLA"
450,450,450,450,4e+05,"2019-04-11","MTLA"
430,450,430,450,200,"2019-04-12","MTLA"
440,452,430,448,1387200,"2019-04-15","MTLA"
432,450,432,450,1182900,"2019-04-16","MTLA"
450,450,450,450,0,"2019-04-17","MTLA"
452,452,440,440,5014900,"2019-04-18","MTLA"
440,440,440,440,0,"2019-04-19","MTLA"
440,440,438,440,7507300,"2019-04-22","MTLA"
440,440,432,438,2600,"2019-04-23","MTLA"
450,450,450,450,100,"2019-04-24","MTLA"
440,442,422,430,118314200,"2019-04-25","MTLA"
430,450,430,448,11774000,"2019-04-26","MTLA"
450,450,440,440,14500,"2019-04-29","MTLA"
448,448,442,442,1900,"2019-04-30","MTLA"
442,442,442,442,0,"2019-05-01","MTLA"
440,446,440,446,2300,"2019-05-02","MTLA"
446,446,446,446,0,"2019-05-03","MTLA"
440,440,440,440,1000,"2019-05-06","MTLA"
432,440,432,440,400,"2019-05-07","MTLA"
430,432,426,426,70400,"2019-05-08","MTLA"
424,440,420,440,11800,"2019-05-09","MTLA"
422,430,420,420,519500,"2019-05-10","MTLA"
420,430,420,420,780800,"2019-05-13","MTLA"
420,420,420,420,600,"2019-05-14","MTLA"
424,424,420,420,219600,"2019-05-15","MTLA"
420,430,420,426,494300,"2019-05-16","MTLA"
424,424,424,424,500,"2019-05-17","MTLA"
424,448,422,448,224100,"2019-05-20","MTLA"
430,450,430,450,29700,"2019-05-21","MTLA"
454,454,434,436,16000,"2019-05-22","MTLA"
438,440,438,438,13900,"2019-05-23","MTLA"
432,436,432,436,35500,"2019-05-24","MTLA"
436,436,420,432,316800,"2019-05-27","MTLA"
420,430,420,430,29500,"2019-05-28","MTLA"
432,432,414,426,17000,"2019-05-29","MTLA"
426,426,426,426,0,"2019-05-30","MTLA"
426,450,420,450,200800,"2019-05-31","MTLA"
450,450,450,450,0,"2019-06-03","MTLA"
450,450,450,450,0,"2019-06-04","MTLA"
450,450,450,450,0,"2019-06-05","MTLA"
450,450,450,450,0,"2019-06-06","MTLA"
450,450,450,450,0,"2019-06-07","MTLA"
450,450,424,424,31000,"2019-06-10","MTLA"
430,440,430,440,5600,"2019-06-11","MTLA"
440,450,440,450,1000,"2019-06-12","MTLA"
440,440,440,440,20100,"2019-06-13","MTLA"
440,450,430,446,297000,"2019-06-14","MTLA"
446,458,446,458,306800,"2019-06-17","MTLA"
456,456,450,450,1100,"2019-06-18","MTLA"
NA,NA,NA,NA,NA,"2019-06-19","MTLA"
442,442,436,436,3400,"2019-06-20","MTLA"
436,458,436,456,1288700,"2019-06-21","MTLA"
460,460,450,450,18300,"2019-06-24","MTLA"
450,454,428,450,313000,"2019-06-25","MTLA"
448,456,448,456,300800,"2019-06-26","MTLA"
456,456,440,440,1000,"2019-06-27","MTLA"
440,448,420,448,112400,"2019-06-28","MTLA"
432,452,432,440,173300,"2019-07-01","MTLA"
446,452,446,452,319000,"2019-07-02","MTLA"
452,452,450,452,150400,"2019-07-03","MTLA"
452,452,452,452,307100,"2019-07-04","MTLA"
452,454,452,452,240500,"2019-07-05","MTLA"
456,456,450,452,381900,"2019-07-08","MTLA"
452,452,452,452,0,"2019-07-09","MTLA"
452,452,452,452,0,"2019-07-10","MTLA"
452,454,430,452,286700,"2019-07-11","MTLA"
452,454,440,452,615700,"2019-07-12","MTLA"
452,452,452,452,364700,"2019-07-15","MTLA"
440,454,440,452,75100,"2019-07-16","MTLA"
452,452,452,452,581900,"2019-07-17","MTLA"
452,452,452,452,1000100,"2019-07-18","MTLA"
452,452,452,452,552200,"2019-07-19","MTLA"
452,452,452,452,1000,"2019-07-22","MTLA"
452,452,452,452,0,"2019-07-23","MTLA"
452,452,452,452,0,"2019-07-24","MTLA"
452,452,452,452,0,"2019-07-25","MTLA"
452,452,452,452,0,"2019-07-26","MTLA"
450,450,444,450,30200,"2019-07-29","MTLA"
450,450,450,450,4500,"2019-07-30","MTLA"
440,450,440,450,25200,"2019-07-31","MTLA"
450,450,440,440,45300,"2019-08-01","MTLA"
440,448,440,448,21100,"2019-08-02","MTLA"
450,450,450,450,400,"2019-08-05","MTLA"
448,450,448,450,23700,"2019-08-06","MTLA"
450,450,450,450,4200,"2019-08-07","MTLA"
450,450,450,450,22500,"2019-08-08","MTLA"
450,450,450,450,11700,"2019-08-09","MTLA"
450,452,450,450,34700,"2019-08-12","MTLA"
450,450,450,450,200,"2019-08-13","MTLA"
450,450,450,450,0,"2019-08-14","MTLA"
450,454,450,454,1500,"2019-08-15","MTLA"
454,454,450,452,10600,"2019-08-16","MTLA"
450,490,450,490,63500,"2019-08-19","MTLA"
490,490,480,480,200,"2019-08-20","MTLA"
478,478,478,478,3100,"2019-08-21","MTLA"
478,478,478,478,400,"2019-08-22","MTLA"
460,478,460,478,10100,"2019-08-23","MTLA"
478,478,478,478,0,"2019-08-26","MTLA"
458,460,450,460,11500,"2019-08-27","MTLA"
458,480,458,480,668200,"2019-08-28","MTLA"
460,480,460,480,134300,"2019-08-29","MTLA"
480,480,480,480,0,"2019-08-30","MTLA"
480,480,480,480,397800,"2019-09-02","MTLA"
480,480,460,460,20100,"2019-09-03","MTLA"
450,480,430,460,1990000,"2019-09-04","MTLA"
460,460,460,460,0,"2019-09-05","MTLA"
462,462,462,462,200,"2019-09-06","MTLA"
462,462,462,462,400,"2019-09-09","MTLA"
462,462,462,462,5900,"2019-09-10","MTLA"
462,462,440,440,142500,"2019-09-11","MTLA"
442,442,442,442,1200,"2019-09-12","MTLA"
460,470,450,470,713500,"2019-09-13","MTLA"
460,460,450,450,2500,"2019-09-16","MTLA"
460,470,450,450,194000,"2019-09-17","MTLA"
450,450,450,450,2100,"2019-09-18","MTLA"
450,450,450,450,5506900,"2019-09-19","MTLA"
450,452,450,450,4291200,"2019-09-20","MTLA"
450,466,440,466,8121700,"2019-09-23","MTLA"
466,466,444,450,2700,"2019-09-24","MTLA"
450,450,450,450,59900,"2019-09-25","MTLA"
460,460,460,460,100,"2019-09-26","MTLA"
460,460,460,460,1000,"2019-09-27","MTLA"
464,464,464,464,100,"2019-09-30","MTLA"
460,470,460,470,40100,"2019-10-01","MTLA"
458,458,452,452,1100,"2019-10-02","MTLA"
452,480,450,450,276100,"2019-10-03","MTLA"
476,476,456,456,300,"2019-10-04","MTLA"
456,456,456,456,0,"2019-10-07","MTLA"
456,456,456,456,0,"2019-10-08","MTLA"
450,450,450,450,500,"2019-10-09","MTLA"
452,452,450,450,113100,"2019-10-10","MTLA"
450,450,450,450,0,"2019-10-11","MTLA"
452,456,452,456,400,"2019-10-14","MTLA"
452,452,450,450,51500,"2019-10-15","MTLA"
450,450,450,450,9300,"2019-10-16","MTLA"
456,456,456,456,200,"2019-10-17","MTLA"
456,456,456,456,0,"2019-10-18","MTLA"
460,460,460,460,20100,"2019-10-21","MTLA"
460,460,460,460,0,"2019-10-22","MTLA"
460,478,460,476,133100,"2019-10-23","MTLA"
476,476,476,476,0,"2019-10-24","MTLA"
476,476,476,476,0,"2019-10-25","MTLA"
476,476,476,476,0,"2019-10-28","MTLA"
476,476,476,476,0,"2019-10-29","MTLA"
476,476,476,476,0,"2019-10-30","MTLA"
476,496,476,494,154000,"2019-10-31","MTLA"
494,494,452,452,12000,"2019-11-01","MTLA"
452,472,452,462,9000,"2019-11-04","MTLA"
470,470,468,468,1100,"2019-11-05","MTLA"
450,452,450,450,154000,"2019-11-06","MTLA"
460,464,460,464,52700,"2019-11-07","MTLA"
464,464,464,464,0,"2019-11-08","MTLA"
450,464,450,460,27500,"2019-11-11","MTLA"
460,460,460,460,0,"2019-11-12","MTLA"
460,472,460,470,102700,"2019-11-13","MTLA"
468,488,468,488,126700,"2019-11-14","MTLA"
452,452,450,450,60500,"2019-11-15","MTLA"
450,450,450,450,0,"2019-11-18","MTLA"
450,450,450,450,0,"2019-11-19","MTLA"
452,452,450,450,10100,"2019-11-20","MTLA"
450,450,450,450,0,"2019-11-21","MTLA"
450,452,448,448,392700,"2019-11-22","MTLA"
450,450,450,450,26600,"2019-11-25","MTLA"
450,460,450,460,249400,"2019-11-26","MTLA"
460,460,450,450,300,"2019-11-27","MTLA"
450,450,448,450,270100,"2019-11-28","MTLA"
450,500,450,500,294600,"2019-11-29","MTLA"
490,490,480,480,76100,"2019-12-02","MTLA"
480,480,476,476,100900,"2019-12-03","MTLA"
476,476,476,476,1e+05,"2019-12-04","MTLA"
470,490,470,490,141000,"2019-12-05","MTLA"
490,490,490,490,5500,"2019-12-06","MTLA"
490,490,450,450,135800,"2019-12-09","MTLA"
460,460,450,450,316500,"2019-12-10","MTLA"
450,460,450,460,257700,"2019-12-11","MTLA"
460,460,460,460,0,"2019-12-12","MTLA"
460,460,450,450,67000,"2019-12-13","MTLA"
452,470,452,470,129100,"2019-12-16","MTLA"
470,470,450,450,47700,"2019-12-17","MTLA"
452,452,452,452,1100,"2019-12-18","MTLA"
452,452,452,452,7000,"2019-12-19","MTLA"
460,480,460,480,111600,"2019-12-20","MTLA"
476,505,476,500,92600,"2019-12-23","MTLA"
482,510,482,498,283500,"2019-12-26","MTLA"
498,565,498,540,30791700,"2019-12-27","MTLA"
540,590,515,580,74012900,"2019-12-30","MTLA"
575,575,510,550,168200,"2020-01-02","MTLA"
550,550,530,530,113200,"2020-01-03","MTLA"
490,530,490,530,22100,"2020-01-06","MTLA"
500,530,500,530,1500,"2020-01-07","MTLA"
492,520,490,520,3400,"2020-01-08","MTLA"
520,540,520,540,1000,"2020-01-09","MTLA"
540,540,530,530,600,"2020-01-10","MTLA"
530,540,525,530,15500,"2020-01-13","MTLA"
540,540,505,520,6100,"2020-01-14","MTLA"
520,520,520,520,9800,"2020-01-15","MTLA"
535,540,530,530,100300,"2020-01-16","MTLA"
530,530,530,530,0,"2020-01-17","MTLA"
505,505,505,505,200,"2020-01-20","MTLA"
510,510,450,450,155800,"2020-01-21","MTLA"
505,505,480,496,3200,"2020-01-22","MTLA"
496,496,496,496,200,"2020-01-23","MTLA"
496,496,496,496,0,"2020-01-24","MTLA"
496,496,496,496,0,"2020-01-27","MTLA"
496,496,496,496,0,"2020-01-28","MTLA"
496,496,496,496,0,"2020-01-29","MTLA"
490,520,490,520,135200,"2020-01-30","MTLA"
520,520,520,520,0,"2020-01-31","MTLA"
520,520,520,520,100,"2020-02-03","MTLA"
520,520,520,520,0,"2020-02-04","MTLA"
520,520,520,520,0,"2020-02-05","MTLA"
520,520,520,520,0,"2020-02-06","MTLA"
460,460,460,460,500,"2020-02-07","MTLA"
525,550,460,500,20700,"2020-02-10","MTLA"
510,520,510,510,800,"2020-02-11","MTLA"
540,540,510,510,600,"2020-02-12","MTLA"
510,510,510,510,0,"2020-02-13","MTLA"
460,515,460,515,600,"2020-02-14","MTLA"
515,515,515,515,0,"2020-02-17","MTLA"
515,515,515,515,0,"2020-02-18","MTLA"
462,496,462,496,800,"2020-02-19","MTLA"
498,498,498,498,100,"2020-02-20","MTLA"
498,498,498,498,0,"2020-02-21","MTLA"
470,488,454,454,78400,"2020-02-24","MTLA"
454,460,454,460,30200,"2020-02-25","MTLA"
456,456,456,456,7100,"2020-02-26","MTLA"
456,456,456,456,0,"2020-02-27","MTLA"
456,456,450,450,9600,"2020-02-28","MTLA"
450,450,450,450,7200,"2020-03-02","MTLA"
450,452,450,452,500,"2020-03-03","MTLA"
500,500,500,500,5200,"2020-03-04","MTLA"
456,458,456,458,5100,"2020-03-05","MTLA"
458,458,458,458,0,"2020-03-06","MTLA"
456,458,430,430,129800,"2020-03-09","MTLA"
430,450,430,450,160200,"2020-03-10","MTLA"
470,470,410,450,311800,"2020-03-11","MTLA"
420,420,406,410,122800,"2020-03-12","MTLA"
400,416,382,414,250500,"2020-03-13","MTLA"
412,414,386,400,69300,"2020-03-16","MTLA"
386,406,386,400,191500,"2020-03-17","MTLA"
400,400,380,400,194800,"2020-03-18","MTLA"
400,400,388,396,830300,"2020-03-19","MTLA"
390,390,370,390,918200,"2020-03-20","MTLA"
364,366,364,364,334200,"2020-03-23","MTLA"
364,364,340,362,1800,"2020-03-24","MTLA"
388,390,368,376,1954100,"2020-03-26","MTLA"
380,380,380,380,500,"2020-03-27","MTLA"
380,380,380,380,0,"2020-03-30","MTLA"
380,380,380,380,100,"2020-03-31","MTLA"
380,380,380,380,0,"2020-04-01","MTLA"
380,380,380,380,1600,"2020-04-02","MTLA"
380,380,380,380,0,"2020-04-03","MTLA"
390,390,390,390,300,"2020-04-06","MTLA"
388,388,364,386,2100,"2020-04-07","MTLA"
386,386,386,386,10000,"2020-04-08","MTLA"
384,384,384,384,100,"2020-04-09","MTLA"
382,382,358,382,12900,"2020-04-13","MTLA"
380,380,380,380,200,"2020-04-14","MTLA"
360,380,354,354,7400,"2020-04-15","MTLA"
368,368,368,368,100,"2020-04-16","MTLA"
360,376,344,376,23300,"2020-04-17","MTLA"
376,376,350,350,1700,"2020-04-20","MTLA"
350,350,350,350,0,"2020-04-21","MTLA"
350,350,350,350,0,"2020-04-22","MTLA"
350,350,350,350,0,"2020-04-23","MTLA"
340,340,340,340,300,"2020-04-24","MTLA"
340,340,320,338,700,"2020-04-27","MTLA"
320,330,318,330,2500,"2020-04-28","MTLA"
316,316,316,316,400,"2020-04-29","MTLA"
318,318,318,318,5000,"2020-04-30","MTLA"
318,328,310,328,11200,"2020-05-04","MTLA"
328,328,328,328,0,"2020-05-05","MTLA"
328,378,328,378,87200,"2020-05-06","MTLA"
378,378,378,378,1900,"2020-05-08","MTLA"
378,378,378,378,0,"2020-05-11","MTLA"
390,398,370,370,600,"2020-05-12","MTLA"
350,430,350,416,2700,"2020-05-13","MTLA"
400,400,388,388,900,"2020-05-14","MTLA"
388,388,388,388,0,"2020-05-15","MTLA"
386,386,386,386,200,"2020-05-18","MTLA"
386,386,386,386,0,"2020-05-19","MTLA"
372,372,372,372,900,"2020-05-20","MTLA"
372,388,372,388,1200,"2020-05-26","MTLA"
400,400,400,400,100,"2020-05-27","MTLA"
400,400,400,400,0,"2020-05-28","MTLA"
400,400,400,400,0,"2020-05-29","MTLA"
400,400,400,400,0,"2020-06-02","MTLA"
392,392,392,392,100,"2020-06-03","MTLA"
370,390,366,368,3100,"2020-06-04","MTLA"
368,392,360,392,254600,"2020-06-05","MTLA"
390,390,380,380,23400,"2020-06-08","MTLA"
382,382,382,382,17100,"2020-06-09","MTLA"
382,382,382,382,0,"2020-06-10","MTLA"
382,382,382,382,600,"2020-06-11","MTLA"
382,382,382,382,0,"2020-06-12","MTLA"
400,400,390,400,19300,"2020-06-15","MTLA"
400,420,400,420,9300,"2020-06-16","MTLA"
430,430,420,420,11500,"2020-06-17","MTLA"
420,420,420,420,10100,"2020-06-18","MTLA"
420,420,420,420,0,"2020-06-19","MTLA"
420,420,420,420,100,"2020-06-22","MTLA"
420,420,420,420,0,"2020-06-23","MTLA"
420,420,420,420,0,"2020-06-24","MTLA"
410,410,400,400,600,"2020-06-25","MTLA"
390,390,390,390,100,"2020-06-26","MTLA"
402,420,382,420,89500,"2020-06-29","MTLA"
400,420,400,404,236900,"2020-06-30","MTLA"
390,390,390,390,200,"2020-07-01","MTLA"
390,390,390,390,1500,"2020-07-02","MTLA"
390,390,390,390,0,"2020-07-03","MTLA"
376,376,364,364,2000,"2020-07-06","MTLA"
350,388,340,388,14000,"2020-07-07","MTLA"
388,398,388,398,800,"2020-07-08","MTLA"
398,400,398,400,1100,"2020-07-09","MTLA"
400,400,400,400,100,"2020-07-10","MTLA"
398,400,398,398,3000,"2020-07-13","MTLA"
386,398,374,398,10200,"2020-07-14","MTLA"
398,398,398,398,1000,"2020-07-15","MTLA"
398,398,398,398,2700,"2020-07-16","MTLA"
390,400,372,396,60700,"2020-07-17","MTLA"
376,376,372,372,42400,"2020-07-20","MTLA"
386,386,384,386,2600,"2020-07-21","MTLA"
386,390,386,390,700,"2020-07-22","MTLA"
390,390,390,390,0,"2020-07-23","MTLA"
386,390,386,386,3500,"2020-07-24","MTLA"
390,390,390,390,200,"2020-07-27","MTLA"
390,390,390,390,0,"2020-07-28","MTLA"
390,390,390,390,100,"2020-07-29","MTLA"
390,390,390,390,0,"2020-07-30","MTLA"
386,390,374,390,1900,"2020-08-03","MTLA"
390,390,390,390,0,"2020-08-04","MTLA"
380,380,368,372,700,"2020-08-05","MTLA"
388,388,374,374,2000,"2020-08-06","MTLA"
386,386,386,386,600,"2020-08-07","MTLA"
386,404,370,400,28800,"2020-08-10","MTLA"
390,396,390,390,500,"2020-08-11","MTLA"
390,390,390,390,3600,"2020-08-12","MTLA"
390,396,390,390,66100,"2020-08-13","MTLA"
390,390,386,386,48400,"2020-08-14","MTLA"
384,384,364,364,21500,"2020-08-18","MTLA"
366,400,364,394,127500,"2020-08-19","MTLA"
376,390,376,390,200,"2020-08-24","MTLA"
374,390,374,390,1800,"2020-08-25","MTLA"
386,386,386,386,1300,"2020-08-26","MTLA"
386,386,386,386,0,"2020-08-27","MTLA"
386,386,386,386,200,"2020-08-28","MTLA"
376,384,374,374,8100,"2020-08-31","MTLA"
374,374,374,374,5000,"2020-09-01","MTLA"
374,374,350,374,33200,"2020-09-02","MTLA"
374,374,352,374,12600,"2020-09-03","MTLA"
358,374,358,374,10600,"2020-09-04","MTLA"
374,374,374,374,0,"2020-09-07","MTLA"
370,372,370,372,1300,"2020-09-08","MTLA"
372,390,372,390,37500,"2020-09-09","MTLA"
386,386,370,370,200,"2020-09-10","MTLA"
368,368,368,368,10400,"2020-09-11","MTLA"
368,368,368,368,100,"2020-09-14","MTLA"
372,372,372,372,100,"2020-09-15","MTLA"
372,372,372,372,0,"2020-09-16","MTLA"
372,372,372,372,0,"2020-09-17","MTLA"
352,354,352,354,500,"2020-09-18","MTLA"
354,354,354,354,0,"2020-09-21","MTLA"
388,400,388,400,27400,"2020-09-22","MTLA"
400,400,382,400,9100,"2020-09-23","MTLA"
398,402,398,402,4100,"2020-09-24","MTLA"
402,408,400,400,11200,"2020-09-25","MTLA"
400,430,388,430,90000,"2020-09-28","MTLA"
430,450,430,450,60500,"2020-09-29","MTLA"
450,458,420,450,143200,"2020-09-30","MTLA"
446,446,430,430,30500,"2020-10-01","MTLA"
420,420,400,420,53200,"2020-10-02","MTLA"
420,420,420,420,19600,"2020-10-05","MTLA"
420,420,420,420,0,"2020-10-06","MTLA"
420,420,420,420,100,"2020-10-07","MTLA"
420,420,420,420,5000,"2020-10-08","MTLA"
420,420,420,420,0,"2020-10-09","MTLA"
420,420,420,420,0,"2020-10-12","MTLA"
420,420,420,420,0,"2020-10-13","MTLA"
416,416,416,416,100,"2020-10-14","MTLA"
400,400,400,400,200,"2020-10-15","MTLA"
420,448,420,446,4100,"2020-10-16","MTLA"
446,446,416,418,17900,"2020-10-19","MTLA"
418,418,418,418,100,"2020-10-20","MTLA"
414,440,414,440,17300,"2020-10-21","MTLA"
440,440,440,440,7500,"2020-10-22","MTLA"
440,440,440,440,0,"2020-10-23","MTLA"
430,430,430,430,100,"2020-10-26","MTLA"
446,446,446,446,2000,"2020-10-27","MTLA"
446,446,446,446,0,"2020-11-02","MTLA"
446,446,446,446,300,"2020-11-03","MTLA"
446,446,446,446,5100,"2020-11-04","MTLA"
446,446,446,446,5000,"2020-11-05","MTLA"
446,446,446,446,0,"2020-11-06","MTLA"
430,430,418,418,1000,"2020-11-09","MTLA"
418,418,416,416,8900,"2020-11-10","MTLA"
416,416,416,416,1100,"2020-11-11","MTLA"
410,410,402,404,2600,"2020-11-12","MTLA"
404,450,404,450,38100,"2020-11-13","MTLA"
450,450,448,448,1600,"2020-11-16","MTLA"
446,446,446,446,300,"2020-11-17","MTLA"
430,446,416,446,31200,"2020-11-18","MTLA"
444,448,444,448,15600,"2020-11-19","MTLA"
446,446,446,446,100,"2020-11-20","MTLA"
446,446,446,446,12200,"2020-11-23","MTLA"
446,446,446,446,80100,"2020-11-24","MTLA"
430,450,420,450,23500,"2020-11-25","MTLA"
450,450,446,446,227600,"2020-11-26","MTLA"
446,446,420,420,25000,"2020-11-27","MTLA"
420,424,420,422,6100,"2020-11-30","MTLA"
442,442,442,442,300,"2020-12-01","MTLA"
442,442,422,430,81400,"2020-12-02","MTLA"
422,430,422,430,855700,"2020-12-03","MTLA"
430,440,422,440,900,"2020-12-04","MTLA"
438,438,434,436,4300,"2020-12-07","MTLA"
426,440,426,440,900,"2020-12-08","MTLA"
440,450,436,442,52200,"2020-12-10","MTLA"
430,450,426,426,24100,"2020-12-11","MTLA"
428,428,420,428,54900,"2020-12-14","MTLA"
428,450,424,424,68500,"2020-12-15","MTLA"
424,450,424,424,388500,"2020-12-16","MTLA"
430,450,426,446,294100,"2020-12-17","MTLA"
448,450,434,434,417300,"2020-12-18","MTLA"
434,450,432,450,383900,"2020-12-21","MTLA"
450,450,440,450,301300,"2020-12-22","MTLA"
440,450,430,450,225400,"2020-12-23","MTLA"
450,450,440,448,57800,"2020-12-28","MTLA"
440,446,440,440,6600,"2020-12-29","MTLA"
440,440,430,430,81300,"2020-12-30","MTLA"
432,440,430,430,26800,"2021-01-04","MTLA"
440,440,428,428,31400,"2021-01-05","MTLA"
426,426,424,426,140300,"2021-01-06","MTLA"
426,430,426,426,11500,"2021-01-07","MTLA"
428,430,422,430,16600,"2021-01-08","MTLA"
430,430,426,426,7700,"2021-01-11","MTLA"
418,426,418,424,18900,"2021-01-12","MTLA"
426,426,422,422,52300,"2021-01-13","MTLA"
422,426,422,422,11000,"2021-01-14","MTLA"
422,440,420,420,525800,"2021-01-15","MTLA"
422,438,416,422,732900,"2021-01-18","MTLA"
426,426,422,422,10700,"2021-01-19","MTLA"
420,426,420,424,157600,"2021-01-20","MTLA"
422,422,418,420,55800,"2021-01-21","MTLA"
422,430,422,424,60200,"2021-01-22","MTLA"
424,436,424,432,64700,"2021-01-25","MTLA"
428,430,428,430,41100,"2021-01-26","MTLA"
430,430,420,424,8900,"2021-01-27","MTLA"
424,424,422,422,1300,"2021-01-28","MTLA"
410,420,410,418,23500,"2021-01-29","MTLA"
418,420,416,416,22600,"2021-02-01","MTLA"
420,420,418,420,600,"2021-02-02","MTLA"
430,430,418,428,10800,"2021-02-03","MTLA"
428,438,420,438,218700,"2021-02-04","MTLA"
422,438,420,438,220800,"2021-02-05","MTLA"
436,440,422,438,124800,"2021-02-08","MTLA"
430,430,424,424,4000,"2021-02-09","MTLA"
426,426,424,424,11300,"2021-02-10","MTLA"
424,424,424,424,0,"2021-02-11","MTLA"
424,426,422,426,10500,"2021-02-15","MTLA"
424,430,424,426,1600,"2021-02-16","MTLA"
426,426,424,426,2400,"2021-02-17","MTLA"
424,426,424,426,10900,"2021-02-18","MTLA"
438,438,422,422,1900,"2021-02-19","MTLA"
422,422,422,422,1400,"2021-02-22","MTLA"
424,426,422,422,1200,"2021-02-23","MTLA"
428,428,422,422,17200,"2021-02-24","MTLA"
426,434,424,432,10000,"2021-02-25","MTLA"
432,434,424,428,51600,"2021-02-26","MTLA"
428,430,420,430,54900,"2021-03-01","MTLA"
436,436,430,430,27900,"2021-03-02","MTLA"
430,442,428,428,24700,"2021-03-03","MTLA"
428,442,428,436,82900,"2021-03-04","MTLA"
436,436,434,434,900,"2021-03-05","MTLA"
420,424,414,420,10100,"2021-03-08","MTLA"
424,424,420,420,3300,"2021-03-09","MTLA"
420,422,418,420,35500,"2021-03-10","MTLA"
424,424,418,420,70300,"2021-03-12","MTLA"
428,428,424,424,1800,"2021-03-15","MTLA"
424,428,418,428,4300,"2021-03-16","MTLA"
420,422,420,422,1800,"2021-03-17","MTLA"
422,424,422,424,4000,"2021-03-18","MTLA"
424,424,424,424,0,"2021-03-19","MTLA"
426,432,426,428,104200,"2021-03-22","MTLA"
430,436,430,430,7300,"2021-03-23","MTLA"
430,430,430,430,0,"2021-03-24","MTLA"
430,450,414,416,707100,"2021-03-25","MTLA"
422,422,416,422,33200,"2021-03-26","MTLA"
426,460,426,430,311000,"2021-03-29","MTLA"
434,434,430,434,20100,"2021-03-30","MTLA"
434,434,420,424,45000,"2021-03-31","MTLA"
420,430,420,430,10300,"2021-04-01","MTLA"
420,422,420,420,16000,"2021-04-05","MTLA"
418,434,418,434,8900,"2021-04-06","MTLA"
430,432,418,430,4700,"2021-04-07","MTLA"
430,432,424,432,7000,"2021-04-08","MTLA"
432,432,432,432,11900,"2021-04-09","MTLA"
440,440,426,426,11100,"2021-04-12","MTLA"
426,428,426,428,8800,"2021-04-13","MTLA"
424,424,424,424,1000,"2021-04-14","MTLA"
424,424,416,416,380300,"2021-04-15","MTLA"
418,426,418,420,4300,"2021-04-16","MTLA"
426,426,422,426,9300,"2021-04-19","MTLA"
426,426,420,422,10300,"2021-04-20","MTLA"
422,426,418,424,51900,"2021-04-21","MTLA"
424,424,424,424,5700,"2021-04-22","MTLA"
426,426,426,426,2300,"2021-04-23","MTLA"
426,428,420,426,26800,"2021-04-26","MTLA"
426,426,420,426,15700,"2021-04-27","MTLA"
426,426,418,426,12100,"2021-04-28","MTLA"
426,426,426,426,6100,"2021-04-29","MTLA"
426,426,424,424,1800,"2021-04-30","MTLA"
424,426,424,426,1600,"2021-05-03","MTLA"
426,426,418,420,10500,"2021-05-04","MTLA"
420,426,420,420,15100,"2021-05-05","MTLA"
420,426,420,424,500,"2021-05-06","MTLA"
420,424,418,424,10200,"2021-05-07","MTLA"
426,426,424,424,4800,"2021-05-10","MTLA"
426,426,426,426,1500,"2021-05-11","MTLA"
426,426,424,424,38900,"2021-05-17","MTLA"
426,426,418,426,5500,"2021-05-18","MTLA"
426,426,426,426,2900,"2021-05-19","MTLA"
420,426,420,426,8300,"2021-05-20","MTLA"
420,426,420,426,21100,"2021-05-21","MTLA"
426,430,422,430,18600,"2021-05-24","MTLA"
428,428,428,428,100,"2021-05-25","MTLA"
428,428,414,416,709400,"2021-05-27","MTLA"
418,426,418,426,25200,"2021-05-28","MTLA"
426,426,416,422,1565100,"2021-05-31","MTLA"
422,422,418,422,15100,"2021-06-02","MTLA"
422,424,420,424,17000,"2021-06-03","MTLA"
424,424,420,424,22000,"2021-06-04","MTLA"
424,424,420,424,4500,"2021-06-07","MTLA"
424,430,420,428,9900,"2021-06-08","MTLA"
426,426,422,422,12300,"2021-06-09","MTLA"
422,422,420,422,4500,"2021-06-10","MTLA"
430,430,420,420,25900,"2021-06-11","MTLA"
420,428,418,420,64300,"2021-06-14","MTLA"
420,426,420,426,12100,"2021-06-15","MTLA"
426,426,420,426,9400,"2021-06-16","MTLA"
426,428,426,428,6500,"2021-06-17","MTLA"
428,428,420,422,33100,"2021-06-18","MTLA"
422,426,422,426,7100,"2021-06-21","MTLA"
428,428,424,426,35100,"2021-06-22","MTLA"
422,422,420,420,60000,"2021-06-23","MTLA"
420,420,418,418,552000,"2021-06-24","MTLA"
418,422,418,420,2800,"2021-06-25","MTLA"
420,422,420,420,15100,"2021-06-28","MTLA"
420,428,420,420,28600,"2021-06-29","MTLA"
420,422,420,422,900,"2021-06-30","MTLA"
420,420,420,420,301200,"2021-07-01","MTLA"
422,422,420,420,600,"2021-07-02","MTLA"
424,424,420,420,250000,"2021-07-05","MTLA"
420,420,418,418,101400,"2021-07-06","MTLA"
422,422,418,418,13200,"2021-07-07","MTLA"
418,418,418,418,1100,"2021-07-08","MTLA"
418,418,418,418,5000,"2021-07-09","MTLA"
418,418,416,418,2900,"2021-07-12","MTLA"
418,420,416,418,6100,"2021-07-13","MTLA"
418,418,410,410,20800,"2021-07-14","MTLA"
410,418,410,418,500,"2021-07-15","MTLA"
418,418,416,416,900,"2021-07-16","MTLA"
420,420,410,410,32000,"2021-07-19","MTLA"
414,418,410,410,21000,"2021-07-21","MTLA"
416,416,384,406,38200,"2021-07-22","MTLA"
406,406,390,402,123600,"2021-07-23","MTLA"
406,406,400,400,183500,"2021-07-26","MTLA"
398,398,396,396,40800,"2021-07-27","MTLA"
396,406,396,400,202300,"2021-07-28","MTLA"
400,400,390,390,96100,"2021-07-29","MTLA"
392,400,392,398,3800,"2021-07-30","MTLA"
398,406,384,384,39800,"2021-08-02","MTLA"
398,400,370,370,195900,"2021-08-03","MTLA"
360,380,356,362,46600,"2021-08-04","MTLA"
366,400,356,358,89900,"2021-08-05","MTLA"
358,390,350,350,156100,"2021-08-06","MTLA"
370,370,340,340,91800,"2021-08-09","MTLA"
340,352,326,328,128600,"2021-08-10","MTLA"
342,342,320,320,437000,"2021-08-12","MTLA"
320,336,320,320,121200,"2021-08-13","MTLA"
328,336,320,320,43100,"2021-08-16","MTLA"
320,340,310,312,286100,"2021-08-18","MTLA"
318,328,318,320,36400,"2021-08-19","MTLA"
320,324,320,324,32400,"2021-08-20","MTLA"
320,328,318,324,64400,"2021-08-23","MTLA"
326,330,326,326,12000,"2021-08-24","MTLA"
328,336,328,332,64900,"2021-08-25","MTLA"
328,334,326,330,114000,"2021-08-26","MTLA"
330,336,330,332,81400,"2021-08-27","MTLA"
334,340,324,326,36400,"2021-08-30","MTLA"
336,338,334,334,30400,"2021-08-31","MTLA"
336,338,332,334,31300,"2021-09-01","MTLA"
334,340,332,338,30200,"2021-09-02","MTLA"
342,342,338,338,10100,"2021-09-03","MTLA"
338,342,338,340,22500,"2021-09-06","MTLA"
340,352,338,350,66400,"2021-09-07","MTLA"
350,352,342,344,24800,"2021-09-08","MTLA"
344,364,342,352,127100,"2021-09-09","MTLA"
354,364,330,332,106200,"2021-09-10","MTLA"
332,354,332,332,68000,"2021-09-13","MTLA"
328,348,328,330,43700,"2021-09-14","MTLA"
332,348,330,336,34200,"2021-09-15","MTLA"
336,358,336,346,55600,"2021-09-16","MTLA"
346,350,340,340,99400,"2021-09-17","MTLA"
350,360,338,344,39600,"2021-09-20","MTLA"
348,348,342,342,9200,"2021-09-21","MTLA"
348,348,332,332,14500,"2021-09-22","MTLA"
344,350,332,336,31800,"2021-09-23","MTLA"
338,338,326,330,102500,"2021-09-24","MTLA"
332,350,318,342,230200,"2021-09-27","MTLA"
342,344,340,342,37000,"2021-09-28","MTLA"
342,342,322,342,110700,"2021-09-29","MTLA"
342,342,340,340,21000,"2021-09-30","MTLA"
342,350,338,340,28500,"2021-10-01","MTLA"
340,348,340,348,72600,"2021-10-04","MTLA"
348,358,348,348,31900,"2021-10-05","MTLA"
352,358,350,354,84200,"2021-10-06","MTLA"
354,358,352,354,25900,"2021-10-07","MTLA"
354,354,340,350,67400,"2021-10-08","MTLA"
360,360,350,354,276300,"2021-10-11","MTLA"
358,360,356,358,111900,"2021-10-12","MTLA"
358,358,356,358,85400,"2021-10-13","MTLA"
360,366,360,366,120800,"2021-10-14","MTLA"
366,380,356,360,105500,"2021-10-15","MTLA"
368,368,352,352,147700,"2021-10-18","MTLA"
362,366,352,352,48500,"2021-10-19","MTLA"
356,380,356,368,120700,"2021-10-21","MTLA"
366,370,352,352,115300,"2021-10-22","MTLA"
354,364,350,352,115800,"2021-10-25","MTLA"
354,360,350,358,112000,"2021-10-26","MTLA"
358,360,354,354,10200,"2021-10-27","MTLA"
350,354,350,354,35300,"2021-10-28","MTLA"
354,366,352,360,284600,"2021-10-29","MTLA"
360,360,358,358,79700,"2021-11-01","MTLA"
360,360,352,354,57200,"2021-11-02","MTLA"
358,368,354,354,57300,"2021-11-03","MTLA"
354,360,350,352,61300,"2021-11-04","MTLA"
360,360,356,356,222500,"2021-11-05","MTLA"
358,362,338,338,756000,"2021-11-08","MTLA"
354,374,350,366,664500,"2021-11-09","MTLA"
372,382,356,356,353200,"2021-11-10","MTLA"
356,364,352,360,322800,"2021-11-11","MTLA"
360,448,350,436,3205800,"2021-11-12","MTLA"
450,545,442,450,12572800,"2021-11-15","MTLA"
460,460,420,422,2662900,"2021-11-16","MTLA"
420,438,398,426,675500,"2021-11-17","MTLA"
436,436,410,410,480200,"2021-11-18","MTLA"
410,426,408,414,374700,"2021-11-19","MTLA"
414,420,402,412,276400,"2021-11-22","MTLA"
414,416,406,410,121100,"2021-11-23","MTLA"
410,430,406,414,2771600,"2021-11-24","MTLA"
414,436,414,416,265000,"2021-11-25","MTLA"
418,428,408,408,471600,"2021-11-26","MTLA"
408,408,382,394,197600,"2021-11-29","MTLA"
390,404,390,402,153500,"2021-11-30","MTLA"
400,424,394,420,678700,"2021-12-01","MTLA"
420,424,400,418,1993500,"2021-12-02","MTLA"
422,424,406,418,2796700,"2021-12-03","MTLA"
418,420,406,412,865000,"2021-12-06","MTLA"
410,422,400,402,973000,"2021-12-07","MTLA"
416,416,398,404,1016700,"2021-12-08","MTLA"
404,420,402,416,2278700,"2021-12-09","MTLA"
416,422,408,418,3764800,"2021-12-10","MTLA"
420,420,408,414,745500,"2021-12-13","MTLA"
410,414,398,414,283300,"2021-12-14","MTLA"
412,418,402,414,704100,"2021-12-15","MTLA"
414,414,394,404,227700,"2021-12-16","MTLA"
402,412,396,404,35000,"2021-12-17","MTLA"
404,412,394,402,25800,"2021-12-20","MTLA"
398,404,390,400,294300,"2021-12-21","MTLA"
402,402,394,398,180600,"2021-12-22","MTLA"
400,400,390,400,748200,"2021-12-23","MTLA"
400,400,392,400,114500,"2021-12-24","MTLA"
400,404,394,404,553700,"2021-12-27","MTLA"
404,404,400,400,21500,"2021-12-28","MTLA"
404,422,390,422,15680200,"2021-12-29","MTLA"
422,460,410,460,78060000,"2021-12-30","MTLA"
468,468,428,428,917100,"2022-01-03","MTLA"
416,428,400,400,1062700,"2022-01-04","MTLA"
396,400,372,372,2180000,"2022-01-05","MTLA"
372,372,350,358,546700,"2022-01-06","MTLA"
358,372,356,370,274400,"2022-01-07","MTLA"
364,370,360,366,106500,"2022-01-10","MTLA"
366,370,342,346,996500,"2022-01-11","MTLA"
346,350,342,344,181700,"2022-01-12","MTLA"
352,352,338,342,212500,"2022-01-13","MTLA"
342,348,334,340,64100,"2022-01-14","MTLA"
342,344,336,338,100700,"2022-01-17","MTLA"
338,338,334,336,299700,"2022-01-18","MTLA"
336,350,336,336,125400,"2022-01-19","MTLA"
336,344,336,342,93400,"2022-01-20","MTLA"
342,350,340,346,175500,"2022-01-21","MTLA"
348,350,336,338,80200,"2022-01-24","MTLA"
340,342,318,332,262000,"2022-01-25","MTLA"
338,338,330,336,75900,"2022-01-26","MTLA"
336,336,330,336,63700,"2022-01-27","MTLA"
336,336,318,336,81000,"2022-01-28","MTLA"
330,340,328,338,77800,"2022-01-31","MTLA"
338,346,338,346,34600,"2022-02-02","MTLA"
344,346,334,346,27000,"2022-02-03","MTLA"
346,348,346,346,42500,"2022-02-04","MTLA"
348,352,344,344,157300,"2022-02-07","MTLA"
348,352,342,350,294200,"2022-02-08","MTLA"
348,352,342,348,109000,"2022-02-09","MTLA"
348,350,348,350,59500,"2022-02-10","MTLA"
350,350,344,344,31300,"2022-02-11","MTLA"
344,344,342,342,212700,"2022-02-14","MTLA"
342,352,342,348,7600,"2022-02-15","MTLA"
348,350,348,350,41500,"2022-02-16","MTLA"
348,350,346,346,14000,"2022-02-17","MTLA"
346,350,346,350,5200,"2022-02-18","MTLA"
350,352,350,350,27600,"2022-02-21","MTLA"
350,358,340,350,34300,"2022-02-22","MTLA"
348,350,342,348,24600,"2022-02-23","MTLA"
348,348,324,338,79700,"2022-02-24","MTLA"
338,340,330,336,69900,"2022-02-25","MTLA"
332,340,332,338,40500,"2022-03-01","MTLA"
338,340,338,340,9800,"2022-03-02","MTLA"
340,344,334,342,55900,"2022-03-04","MTLA"
342,342,320,330,53300,"2022-03-07","MTLA"
330,338,330,334,46500,"2022-03-08","MTLA"
334,342,330,340,39600,"2022-03-09","MTLA"
340,342,334,340,21500,"2022-03-10","MTLA"
340,340,336,340,20900,"2022-03-11","MTLA"
340,342,334,334,27900,"2022-03-14","MTLA"
328,338,328,334,91800,"2022-03-15","MTLA"
334,338,330,334,23100,"2022-03-16","MTLA"
338,338,330,334,17800,"2022-03-17","MTLA"
334,336,330,336,14200,"2022-03-18","MTLA"
336,338,328,336,81900,"2022-03-21","MTLA"
332,336,332,336,7800,"2022-03-22","MTLA"
336,340,336,338,24100,"2022-03-23","MTLA"
338,350,336,342,4600,"2022-03-24","MTLA"
342,342,338,338,13300,"2022-03-25","MTLA"
338,338,336,338,39300,"2022-03-28","MTLA"
338,338,336,338,67500,"2022-03-29","MTLA"
338,338,330,338,197000,"2022-03-30","MTLA"
338,338,332,338,49000,"2022-03-31","MTLA"
338,340,316,326,590100,"2022-04-01","MTLA"
334,348,334,340,183200,"2022-04-04","MTLA"
340,350,340,346,241300,"2022-04-05","MTLA"
346,356,344,352,186300,"2022-04-06","MTLA"
352,356,344,352,99400,"2022-04-07","MTLA"
350,352,346,348,45900,"2022-04-08","MTLA"
350,350,338,342,82100,"2022-04-11","MTLA"
350,352,338,342,49700,"2022-04-12","MTLA"
342,344,342,342,12000,"2022-04-13","MTLA"
342,344,340,342,36900,"2022-04-14","MTLA"
342,344,338,344,90800,"2022-04-18","MTLA"
344,366,340,354,280700,"2022-04-19","MTLA"
354,354,348,350,115100,"2022-04-20","MTLA"
350,352,348,350,17400,"2022-04-21","MTLA"
352,354,350,350,93900,"2022-04-22","MTLA"
350,352,346,352,63300,"2022-04-25","MTLA"
348,352,348,352,20500,"2022-04-26","MTLA"
352,358,352,352,118800,"2022-04-27","MTLA"
350,356,350,350,81500,"2022-04-28","MTLA"
356,356,348,348,62500,"2022-05-09","MTLA"
346,346,342,346,85800,"2022-05-10","MTLA"
346,350,346,346,31200,"2022-05-11","MTLA"
346,348,342,342,39400,"2022-05-12","MTLA"
342,350,342,348,27200,"2022-05-13","MTLA"
350,350,348,350,70100,"2022-05-17","MTLA"
350,350,344,348,22000,"2022-05-18","MTLA"
348,350,344,346,78000,"2022-05-19","MTLA"
346,348,344,348,46100,"2022-05-20","MTLA"
350,352,348,350,27100,"2022-05-23","MTLA"
350,352,344,350,80400,"2022-05-24","MTLA"
352,352,346,348,14700,"2022-05-25","MTLA"
350,352,346,348,37300,"2022-05-27","MTLA"
348,352,348,352,115900,"2022-05-30","MTLA"
350,352,348,350,13500,"2022-05-31","MTLA"
350,356,348,352,112900,"2022-06-02","MTLA"
352,352,348,350,147000,"2022-06-03","MTLA"
350,358,350,358,166200,"2022-06-06","MTLA"
358,358,354,358,78800,"2022-06-07","MTLA"
358,358,350,356,110100,"2022-06-08","MTLA"
358,358,354,354,33500,"2022-06-09","MTLA"
354,356,350,354,78300,"2022-06-10","MTLA"
354,354,346,350,56700,"2022-06-13","MTLA"
348,352,346,348,48300,"2022-06-14","MTLA"
348,348,344,344,67300,"2022-06-15","MTLA"
344,358,344,354,64600,"2022-06-16","MTLA"
352,352,344,346,15200,"2022-06-17","MTLA"
346,360,346,360,85305400,"2022-06-20","MTLA"
366,380,362,368,1182300,"2022-06-21","MTLA"
370,372,364,364,263900,"2022-06-22","MTLA"
366,368,352,362,213400,"2022-06-23","MTLA"
360,364,350,364,115100,"2022-06-24","MTLA"
364,376,356,368,260700,"2022-06-27","MTLA"
368,368,362,362,11600,"2022-06-28","MTLA"
362,364,356,358,8100,"2022-06-29","MTLA"
360,362,356,356,46200,"2022-06-30","MTLA"
356,360,354,356,43700,"2022-07-01","MTLA"
356,356,332,334,386600,"2022-07-04","MTLA"
334,356,334,346,47300,"2022-07-05","MTLA"
346,348,342,346,43400,"2022-07-06","MTLA"
344,344,328,334,201300,"2022-07-07","MTLA"
340,340,326,336,782100,"2022-07-08","MTLA"
336,350,336,344,228600,"2022-07-11","MTLA"
338,342,334,338,117900,"2022-07-12","MTLA"
338,340,332,340,88100,"2022-07-13","MTLA"
340,340,334,340,28400,"2022-07-14","MTLA"
340,340,336,340,35800,"2022-07-15","MTLA"
340,340,336,340,9200,"2022-07-18","MTLA"
340,342,334,340,37400,"2022-07-19","MTLA"
340,340,328,338,153800,"2022-07-20","MTLA"
338,340,336,338,18000,"2022-07-21","MTLA"
338,338,334,334,126800,"2022-07-22","MTLA"
336,338,336,338,59800,"2022-07-25","MTLA"
338,362,338,360,334300,"2022-07-26","MTLA"
360,362,348,350,60700,"2022-07-27","MTLA"
360,360,350,360,24900,"2022-07-28","MTLA"
360,360,350,354,69400,"2022-07-29","MTLA"
358,420,348,374,5189200,"2022-08-01","MTLA"
374,400,374,394,1074900,"2022-08-02","MTLA"
396,420,396,416,1110400,"2022-08-03","MTLA"
418,424,392,400,772000,"2022-08-04","MTLA"
406,406,380,388,317900,"2022-08-05","MTLA"
390,398,370,392,337300,"2022-08-08","MTLA"
392,392,380,388,233100,"2022-08-09","MTLA"
388,388,370,374,262000,"2022-08-10","MTLA"
378,388,376,378,97600,"2022-08-11","MTLA"
382,382,372,372,110500,"2022-08-12","MTLA"
372,382,372,382,59000,"2022-08-15","MTLA"
382,388,378,382,64600,"2022-08-16","MTLA"
382,382,378,382,20700,"2022-08-18","MTLA"
382,382,370,380,245500,"2022-08-19","MTLA"
378,378,368,376,131100,"2022-08-22","MTLA"
376,376,370,376,44100,"2022-08-23","MTLA"
376,380,374,374,41600,"2022-08-24","MTLA"
374,374,362,370,91100,"2022-08-25","MTLA"
372,380,370,376,62700,"2022-08-26","MTLA"
376,376,368,372,46800,"2022-08-29","MTLA"
372,392,370,378,56800,"2022-08-30","MTLA"
388,390,366,374,44400,"2022-08-31","MTLA"
376,376,370,374,16400,"2022-09-01","MTLA"
374,378,360,374,54700,"2022-09-02","MTLA"
372,372,366,370,75900,"2022-09-05","MTLA"
370,372,370,372,76600,"2022-09-06","MTLA"
372,374,362,368,79400,"2022-09-07","MTLA"
370,376,368,372,31900,"2022-09-08","MTLA"
370,376,370,372,18100,"2022-09-09","MTLA"
370,370,358,368,90500,"2022-09-12","MTLA"
368,370,360,368,126700,"2022-09-13","MTLA"
370,370,366,366,227800,"2022-09-14","MTLA"
368,368,366,368,607700,"2022-09-15","MTLA"
368,378,368,376,275500,"2022-09-16","MTLA"
376,380,368,374,297000,"2022-09-19","MTLA"
374,374,368,368,53200,"2022-09-20","MTLA"
368,368,352,366,33200,"2022-09-21","MTLA"
366,366,354,356,100400,"2022-09-22","MTLA"
354,366,352,358,117700,"2022-09-23","MTLA"
358,362,350,350,108300,"2022-09-26","MTLA"
350,360,350,358,6700,"2022-09-27","MTLA"
358,360,356,356,4400,"2022-09-28","MTLA"
356,356,348,350,43200,"2022-09-29","MTLA"
346,370,342,370,178500,"2022-09-30","MTLA"
370,370,350,352,61900,"2022-10-03","MTLA"
352,368,348,350,73500,"2022-10-04","MTLA"
354,356,348,348,22000,"2022-10-05","MTLA"
348,358,342,348,99200,"2022-10-06","MTLA"
348,348,340,342,37000,"2022-10-07","MTLA"
348,348,342,346,13400,"2022-10-10","MTLA"
350,350,344,344,28400,"2022-10-11","MTLA"
342,344,336,338,93000,"2022-10-12","MTLA"
338,342,338,340,26800,"2022-10-13","MTLA"
340,340,336,338,34100,"2022-10-14","MTLA"
338,340,326,328,241400,"2022-10-17","MTLA"
320,338,320,332,28700,"2022-10-18","MTLA"
332,340,332,334,72200,"2022-10-19","MTLA"
334,350,334,336,51000,"2022-10-20","MTLA"
336,336,332,334,140800,"2022-10-21","MTLA"
334,338,332,338,160600,"2022-10-24","MTLA"
338,340,336,338,21400,"2022-10-25","MTLA"
336,340,336,336,98700,"2022-10-26","MTLA"
340,340,330,336,108700,"2022-10-27","MTLA"
336,340,334,336,49000,"2022-10-28","MTLA"
340,350,332,334,102600,"2022-10-31","MTLA"
354,356,344,346,348400,"2022-11-01","MTLA"
348,352,348,348,56600,"2022-11-02","MTLA"
352,360,352,358,498700,"2022-11-03","MTLA"
360,364,350,350,182200,"2022-11-04","MTLA"
356,360,332,342,733200,"2022-11-07","MTLA"
342,344,340,342,24300,"2022-11-08","MTLA"
342,352,340,352,108000,"2022-11-09","MTLA"
352,352,344,346,109700,"2022-11-10","MTLA"
346,356,344,354,33700,"2022-11-11","MTLA"
354,362,352,356,53300,"2022-11-14","MTLA"
356,360,354,356,87400,"2022-11-15","MTLA"
356,356,350,356,30700,"2022-11-16","MTLA"
356,356,352,354,36800,"2022-11-17","MTLA"
354,356,354,356,40300,"2022-11-18","MTLA"
356,358,354,358,161000,"2022-11-21","MTLA"
364,364,354,360,279000,"2022-11-22","MTLA"
362,362,356,358,66100,"2022-11-23","MTLA"
358,384,358,366,183800,"2022-11-24","MTLA"
370,378,364,366,125500,"2022-11-25","MTLA"
366,372,362,368,110100,"2022-11-28","MTLA"
376,376,356,366,137800,"2022-11-29","MTLA"
370,374,358,364,319800,"2022-11-30","MTLA"
364,370,364,368,20000,"2022-12-01","MTLA"
368,370,362,366,34600,"2022-12-02","MTLA"
364,368,360,360,147700,"2022-12-05","MTLA"
360,364,358,358,102400,"2022-12-06","MTLA"
358,358,354,356,92000,"2022-12-07","MTLA"
360,362,356,356,85100,"2022-12-08","MTLA"
368,368,356,356,32500,"2022-12-09","MTLA"
356,360,354,356,47900,"2022-12-12","MTLA"
356,360,356,358,6400,"2022-12-13","MTLA"
356,394,356,394,694800,"2022-12-14","MTLA"
394,402,376,402,803000,"2022-12-15","MTLA"
402,410,392,408,644500,"2022-12-16","MTLA"
408,410,394,408,234400,"2022-12-19","MTLA"
398,400,388,390,2097400,"2022-12-20","MTLA"
388,390,380,390,257300,"2022-12-21","MTLA"
390,390,382,390,246200,"2022-12-22","MTLA"
384,390,384,390,223200,"2022-12-23","MTLA"
390,400,388,390,485900,"2022-12-26","MTLA"
388,390,388,390,243100,"2022-12-27","MTLA"
390,390,388,390,281200,"2022-12-28","MTLA"
390,390,388,390,293500,"2022-12-29","MTLA"
388,390,386,386,273500,"2022-12-30","MTLA"
386,386,360,386,275800,"2023-01-02","MTLA"
386,386,370,382,73600,"2023-01-03","MTLA"
382,382,368,380,461500,"2023-01-04","MTLA"
380,380,364,376,800300,"2023-01-05","MTLA"
366,376,358,376,30500,"2023-01-06","MTLA"
362,370,362,364,85100,"2023-01-09","MTLA"
364,370,362,366,210700,"2023-01-10","MTLA"
364,364,358,362,37400,"2023-01-11","MTLA"
362,370,358,370,48300,"2023-01-12","MTLA"
370,372,360,372,12100,"2023-01-13","MTLA"
370,372,364,370,13300,"2023-01-16","MTLA"
364,372,362,370,70200,"2023-01-17","MTLA"
370,372,370,372,23400,"2023-01-18","MTLA"
372,372,370,370,6800,"2023-01-19","MTLA"
370,374,368,368,36700,"2023-01-20","MTLA"
366,376,366,368,26300,"2023-01-24","MTLA"
368,368,368,368,800,"2023-01-25","MTLA"
370,372,360,368,42100,"2023-01-26","MTLA"
372,378,370,370,51200,"2023-01-27","MTLA"
374,386,372,372,98200,"2023-01-30","MTLA"
388,396,372,388,167100,"2023-01-31","MTLA"
386,394,374,374,56700,"2023-02-01","MTLA"
376,380,374,376,29200,"2023-02-02","MTLA"
378,386,378,380,91600,"2023-02-03","MTLA"
390,390,382,382,99700,"2023-02-06","MTLA"
384,394,384,392,3500,"2023-02-07","MTLA"
376,384,376,380,34500,"2023-02-08","MTLA"
380,386,380,380,16200,"2023-02-09","MTLA"
380,380,364,374,17400,"2023-02-10","MTLA"
374,376,370,376,5900,"2023-02-13","MTLA"
374,376,360,372,121000,"2023-02-14","MTLA"
370,370,362,370,83700,"2023-02-15","MTLA"
370,386,370,384,55900,"2023-02-16","MTLA"
380,382,370,380,19200,"2023-02-17","MTLA"
398,400,374,382,151200,"2023-02-20","MTLA"
382,396,376,378,27100,"2023-02-21","MTLA"
378,378,370,372,42100,"2023-02-22","MTLA"
372,376,372,376,213400,"2023-02-23","MTLA"
368,392,366,374,41500,"2023-02-24","MTLA"
374,396,374,382,10100,"2023-02-27","MTLA"
382,386,374,386,38500,"2023-02-28","MTLA"
386,386,374,378,47600,"2023-03-01","MTLA"
378,384,374,376,33100,"2023-03-02","MTLA"
382,382,376,382,4700,"2023-03-03","MTLA"
382,386,382,382,87300,"2023-03-06","MTLA"
382,392,376,380,12600,"2023-03-07","MTLA"
380,390,378,378,53700,"2023-03-08","MTLA"
378,382,378,380,21600,"2023-03-09","MTLA"
380,386,378,386,14600,"2023-03-10","MTLA"
386,388,380,384,32300,"2023-03-13","MTLA"
382,386,370,386,183200,"2023-03-14","MTLA"
372,376,372,374,3300,"2023-03-15","MTLA"
372,372,364,368,69600,"2023-03-16","MTLA"
368,378,366,368,6000,"2023-03-17","MTLA"
368,372,368,370,3300,"2023-03-20","MTLA"
366,368,358,366,82400,"2023-03-21","MTLA"
366,384,366,380,11600,"2023-03-24","MTLA"
380,380,372,380,31900,"2023-03-27","MTLA"
380,380,370,372,12300,"2023-03-28","MTLA"
372,376,368,368,29700,"2023-03-29","MTLA"
368,368,362,368,180600,"2023-03-30","MTLA"
366,386,362,386,243000,"2023-03-31","MTLA"
382,382,372,372,72000,"2023-04-03","MTLA"
368,376,364,374,25600,"2023-04-04","MTLA"
374,374,364,370,6500,"2023-04-05","MTLA"
370,374,370,374,8400,"2023-04-06","MTLA"
374,374,366,372,48600,"2023-04-10","MTLA"
372,374,368,374,6100,"2023-04-11","MTLA"
374,376,372,372,20200,"2023-04-12","MTLA"
372,374,370,372,8700,"2023-04-13","MTLA"
362,372,362,370,20900,"2023-04-14","MTLA"
370,370,362,366,39800,"2023-04-17","MTLA"
364,380,362,372,34100,"2023-04-18","MTLA"
372,380,370,378,32400,"2023-04-26","MTLA"
370,378,370,372,12500,"2023-04-27","MTLA"
376,376,370,376,31300,"2023-04-28","MTLA"
376,376,366,368,125600,"2023-05-02","MTLA"
368,372,364,370,16500,"2023-05-03","MTLA"
364,368,364,366,41600,"2023-05-04","MTLA"
366,366,364,364,22300,"2023-05-05","MTLA"
364,370,364,364,134300,"2023-05-08","MTLA"
372,380,366,370,54300,"2023-05-09","MTLA"
372,374,370,374,31500,"2023-05-10","MTLA"
374,374,372,374,5500,"2023-05-11","MTLA"
376,376,370,372,7800,"2023-05-12","MTLA"
366,378,366,374,146200,"2023-05-15","MTLA"
374,376,366,366,61200,"2023-05-16","MTLA"
368,372,368,368,28800,"2023-05-17","MTLA"
370,370,366,366,37200,"2023-05-19","MTLA"
378,378,368,370,3800,"2023-05-22","MTLA"
374,376,364,368,10300,"2023-05-23","MTLA"
370,370,364,368,35500,"2023-05-24","MTLA"
364,364,358,360,71500,"2023-05-25","MTLA"
366,366,354,358,98000,"2023-05-26","MTLA"
358,360,354,358,55900,"2023-05-29","MTLA"
362,368,360,362,15500,"2023-05-30","MTLA"
368,368,362,362,5100,"2023-05-31","MTLA"
362,370,362,362,18800,"2023-06-05","MTLA"
362,368,342,366,70700,"2023-06-06","MTLA"
366,370,364,364,14100,"2023-06-07","MTLA"
366,380,366,374,42200,"2023-06-08","MTLA"
374,378,370,370,72900,"2023-06-09","MTLA"
372,378,354,366,120500,"2023-06-12","MTLA"
366,372,366,370,9900,"2023-06-13","MTLA"
372,376,370,372,48600,"2023-06-14","MTLA"
372,374,370,372,23800,"2023-06-15","MTLA"
374,374,368,370,15600,"2023-06-16","MTLA"
372,378,370,374,158800,"2023-06-19","MTLA"
374,374,360,368,55100,"2023-06-20","MTLA"
368,368,364,368,51400,"2023-06-21","MTLA"
368,370,364,364,27700,"2023-06-22","MTLA"
364,370,362,370,57900,"2023-06-23","MTLA"
370,372,370,372,32200,"2023-06-26","MTLA"
370,430,362,430,992100,"2023-06-27","MTLA"
430,430,380,388,191400,"2023-07-03","MTLA"
392,394,386,388,71900,"2023-07-04","MTLA"
390,390,382,384,7100,"2023-07-05","MTLA"
388,388,382,388,80200,"2023-07-06","MTLA"
382,386,382,386,18100,"2023-07-07","MTLA"
386,390,382,386,167500,"2023-07-10","MTLA"
384,390,384,384,144700,"2023-07-11","MTLA"
380,388,380,388,196800,"2023-07-12","MTLA"
388,422,380,384,704000,"2023-07-13","MTLA"
388,390,384,386,276000,"2023-07-14","MTLA"
386,394,386,392,51800,"2023-07-17","MTLA"
388,396,388,394,28100,"2023-07-18","MTLA"
398,398,390,390,52200,"2023-07-20","MTLA"
392,394,382,388,243100,"2023-07-21","MTLA"
388,388,378,380,601300,"2023-07-24","MTLA"
380,386,380,384,26700,"2023-07-25","MTLA"
384,386,382,382,1e+05,"2023-07-26","MTLA"
384,392,380,384,2402800,"2023-07-27","MTLA"
382,390,382,386,119300,"2023-07-28","MTLA"
388,390,380,382,110200,"2023-07-31","MTLA"
382,386,380,386,876500,"2023-08-01","MTLA"
390,390,382,384,35600,"2023-08-02","MTLA"
384,390,380,382,695600,"2023-08-03","MTLA"
384,386,380,382,42300,"2023-08-04","MTLA"
382,386,378,384,132100,"2023-08-07","MTLA"
384,390,384,388,143500,"2023-08-08","MTLA"
388,388,384,386,121100,"2023-08-09","MTLA"
388,390,384,388,36000,"2023-08-10","MTLA"
380,388,380,388,95500,"2023-08-11","MTLA"
388,390,380,390,98300,"2023-08-14","MTLA"
390,390,386,390,80300,"2023-08-15","MTLA"
390,390,384,388,28500,"2023-08-16","MTLA"
386,388,384,388,15100,"2023-08-18","MTLA"
384,390,382,388,77700,"2023-08-21","MTLA"
388,388,384,388,37400,"2023-08-22","MTLA"
386,386,380,386,142000,"2023-08-23","MTLA"
384,386,384,386,24500,"2023-08-24","MTLA"
384,386,380,386,290100,"2023-08-25","MTLA"
386,386,380,386,149700,"2023-08-28","MTLA"
386,388,382,386,62000,"2023-08-29","MTLA"
384,386,384,386,30900,"2023-08-30","MTLA"
384,386,384,386,35600,"2023-08-31","MTLA"
388,388,382,388,34400,"2023-09-01","MTLA"
388,388,380,388,73800,"2023-09-04","MTLA"
388,388,380,384,100700,"2023-09-05","MTLA"
384,388,380,386,30000,"2023-09-06","MTLA"
384,386,382,384,2000,"2023-09-07","MTLA"
384,386,382,386,23600,"2023-09-08","MTLA"
386,386,380,384,96700,"2023-09-11","MTLA"
382,384,380,384,90600,"2023-09-12","MTLA"
382,386,382,384,8600,"2023-09-13","MTLA"
386,386,382,384,61500,"2023-09-14","MTLA"
382,384,380,382,31500,"2023-09-15","MTLA"
382,386,382,386,24200,"2023-09-18","MTLA"
386,386,382,382,73200,"2023-09-19","MTLA"
386,390,380,384,189500,"2023-09-20","MTLA"
384,384,384,384,30000,"2023-09-21","MTLA"
386,386,382,384,10500,"2023-09-22","MTLA"
380,384,380,384,74800,"2023-09-25","MTLA"
382,384,380,384,8900,"2023-09-26","MTLA"
382,384,380,384,10100,"2023-09-27","MTLA"
380,410,378,388,4170200,"2023-09-29","MTLA"
390,400,380,382,267600,"2023-10-02","MTLA"
382,386,380,386,71800,"2023-10-03","MTLA"
386,386,380,380,7500,"2023-10-04","MTLA"
380,384,380,384,3900,"2023-10-05","MTLA"
384,384,380,384,1700,"2023-10-06","MTLA"
384,386,378,384,38900,"2023-10-09","MTLA"
378,384,378,384,18100,"2023-10-10","MTLA"
378,384,378,384,800,"2023-10-11","MTLA"
380,384,380,384,3500,"2023-10-12","MTLA"
384,384,382,382,10600,"2023-10-13","MTLA"
382,384,380,382,33100,"2023-10-16","MTLA"
380,382,374,382,76500,"2023-10-17","MTLA"
380,382,380,382,2900,"2023-10-18","MTLA"
380,402,380,400,1007500,"2023-10-19","MTLA"
402,402,380,380,612200,"2023-10-20","MTLA"
380,386,380,386,4200,"2023-10-23","MTLA"
382,384,382,382,6700,"2023-10-24","MTLA"
382,386,382,384,106400,"2023-10-25","MTLA"
380,390,380,382,18900,"2023-10-26","MTLA"
380,388,380,384,2900,"2023-10-27","MTLA"
382,386,382,382,16700,"2023-10-30","MTLA"
386,386,370,386,106100,"2023-10-31","MTLA"
388,394,386,386,16800,"2023-11-01","MTLA"
386,392,384,386,21400,"2023-11-02","MTLA"
386,390,384,386,45900,"2023-11-03","MTLA"
384,388,380,382,40500,"2023-11-06","MTLA"
386,386,380,384,48700,"2023-11-07","MTLA"
380,386,378,384,15000,"2023-11-08","MTLA"
384,384,384,384,6900,"2023-11-09","MTLA"
388,388,380,380,83600,"2023-11-10","MTLA"
380,388,374,382,217500,"2023-11-13","MTLA"
382,388,378,382,47200,"2023-11-14","MTLA"
382,386,382,384,91500,"2023-11-15","MTLA"
388,388,380,380,7900,"2023-11-16","MTLA"
380,388,378,386,21600,"2023-11-17","MTLA"
378,382,376,382,32400,"2023-11-20","MTLA"
382,384,380,384,16000,"2023-11-21","MTLA"
384,386,380,380,33600,"2023-11-22","MTLA"
382,384,380,384,27900,"2023-11-23","MTLA"
384,384,382,384,58500,"2023-11-24","MTLA"
380,386,380,384,48300,"2023-11-27","MTLA"
382,386,382,382,21300,"2023-11-28","MTLA"
384,408,384,394,612100,"2023-11-29","MTLA"
394,400,388,400,564400,"2023-11-30","MTLA"
388,398,386,390,9100,"2023-12-01","MTLA"
392,408,388,394,43300,"2023-12-04","MTLA"
388,396,388,396,10400,"2023-12-05","MTLA"
388,402,378,394,146800,"2023-12-06","MTLA"
388,398,380,396,32700,"2023-12-07","MTLA"
396,396,382,394,8600,"2023-12-08","MTLA"
382,394,382,384,19200,"2023-12-11","MTLA"
388,396,386,390,22200,"2023-12-12","MTLA"
396,398,388,396,69100,"2023-12-13","MTLA"
394,396,390,390,58900,"2023-12-14","MTLA"
394,400,392,392,26600,"2023-12-15","MTLA"
392,400,392,400,16200,"2023-12-18","MTLA"
400,400,392,392,8400,"2023-12-19","MTLA"
400,400,394,394,35200,"2023-12-20","MTLA"
400,408,400,408,204000,"2023-12-21","MTLA"
408,418,406,416,136500,"2023-12-22","MTLA"
416,420,408,420,53400,"2023-12-27","MTLA"
422,430,414,420,7283100,"2023-12-28","MTLA"
422,422,404,404,72426300,"2023-12-29","MTLA"
416,416,406,414,10900,"2024-01-02","MTLA"
414,420,414,420,81700,"2024-01-03","MTLA"
426,426,418,420,15300,"2024-01-04","MTLA"
420,420,410,420,29900,"2024-01-05","MTLA"
420,422,418,420,24800,"2024-01-08","MTLA"
420,422,410,422,44100,"2024-01-09","MTLA"
422,424,420,422,9300,"2024-01-10","MTLA"
420,422,420,422,3500,"2024-01-11","MTLA"
418,424,418,424,8900,"2024-01-12","MTLA"
424,424,420,422,22500,"2024-01-15","MTLA"
424,424,420,422,27900,"2024-01-16","MTLA"
422,422,418,418,20600,"2024-01-17","MTLA"
422,422,420,422,2400,"2024-01-18","MTLA"
418,422,412,412,3100,"2024-01-19","MTLA"
412,420,410,414,12000,"2024-01-22","MTLA"
406,406,406,406,11900,"2024-01-23","MTLA"
406,412,402,404,9000,"2024-01-24","MTLA"
400,412,400,410,8300,"2024-01-25","MTLA"
400,400,392,398,38400,"2024-01-26","MTLA"
398,408,394,400,7000,"2024-01-29","MTLA"
396,400,394,400,5000,"2024-01-30","MTLA"
404,404,396,400,1700,"2024-01-31","MTLA"
396,400,396,400,22600,"2024-02-01","MTLA"
400,400,396,396,43900,"2024-02-02","MTLA"
396,400,394,400,3600,"2024-02-05","MTLA"
394,400,394,398,2100,"2024-02-06","MTLA"
406,406,396,402,1600,"2024-02-07","MTLA"
402,404,388,390,91600,"2024-02-12","MTLA"
390,390,380,386,117000,"2024-02-13","MTLA"
386,388,384,386,97600,"2024-02-15","MTLA"
388,392,384,388,123600,"2024-02-16","MTLA"
384,388,384,386,44900,"2024-02-19","MTLA"
384,388,384,386,5000,"2024-02-20","MTLA"
386,386,384,386,32600,"2024-02-21","MTLA"
384,386,384,386,3700,"2024-02-22","MTLA"
386,386,384,386,7800,"2024-02-23","MTLA"
384,390,384,390,17000,"2024-02-26","MTLA"
390,390,382,386,24600,"2024-02-27","MTLA"
388,390,384,386,35700,"2024-02-28","MTLA"
390,390,386,386,130700,"2024-02-29","MTLA"
386,390,384,386,90000,"2024-03-01","MTLA"
386,390,384,390,22900,"2024-03-04","MTLA"
390,390,384,386,37400,"2024-03-05","MTLA"
390,390,386,390,400,"2024-03-06","MTLA"
390,390,382,386,36300,"2024-03-07","MTLA"
386,398,384,398,58200,"2024-03-08","MTLA"
390,390,384,388,67400,"2024-03-13","MTLA"
388,398,384,390,42200,"2024-03-14","MTLA"
390,390,384,386,20900,"2024-03-15","MTLA"
386,396,386,386,72300,"2024-03-18","MTLA"
390,394,386,394,54800,"2024-03-19","MTLA"
392,396,392,394,9900,"2024-03-20","MTLA"
392,394,390,390,33100,"2024-03-21","MTLA"
388,394,388,392,8200,"2024-03-22","MTLA"
396,396,392,394,20100,"2024-03-25","MTLA"
398,398,390,398,3800,"2024-03-26","MTLA"
398,398,388,390,44200,"2024-03-27","MTLA"
390,398,390,390,17200,"2024-03-28","MTLA"
390,398,388,394,15500,"2024-04-01","MTLA"
396,396,386,390,43700,"2024-04-02","MTLA"
390,392,388,390,32100,"2024-04-03","MTLA"
388,390,386,390,3400,"2024-04-04","MTLA"
386,388,386,388,154600,"2024-04-05","MTLA"
390,390,360,380,98100,"2024-04-16","MTLA"
388,388,378,378,12700,"2024-04-17","MTLA"
388,388,376,378,1800,"2024-04-18","MTLA"
372,374,372,372,21700,"2024-04-19","MTLA"
372,382,372,376,8800,"2024-04-22","MTLA"
384,388,378,380,18600,"2024-04-23","MTLA"
380,388,380,388,2700,"2024-04-24","MTLA"
386,386,384,386,27600,"2024-04-25","MTLA"
386,388,378,386,36400,"2024-04-26","MTLA"
382,384,376,384,14100,"2024-04-29","MTLA"
378,388,378,386,7400,"2024-04-30","MTLA"
382,388,378,384,6500,"2024-05-02","MTLA"
378,384,376,382,14300,"2024-05-03","MTLA"
384,388,384,384,26400,"2024-05-06","MTLA"
378,384,376,384,3000,"2024-05-07","MTLA"
384,384,378,378,700,"2024-05-08","MTLA"
378,386,374,384,22400,"2024-05-13","MTLA"
386,386,374,382,7000,"2024-05-14","MTLA"
384,384,382,382,200,"2024-05-15","MTLA"
382,386,376,378,22800,"2024-05-16","MTLA"
380,380,376,380,1100,"2024-05-17","MTLA"
380,380,376,380,700,"2024-05-20","MTLA"
380,380,354,376,97800,"2024-05-21","MTLA"
378,378,374,378,2200,"2024-05-22","MTLA"
360,376,360,376,10700,"2024-05-27","MTLA"
374,374,366,366,39900,"2024-05-28","MTLA"
366,368,360,368,31400,"2024-05-29","MTLA"
368,370,368,370,17300,"2024-05-30","MTLA"
370,390,368,390,116800,"2024-05-31","MTLA"
376,380,372,374,20100,"2024-06-03","MTLA"
372,384,372,384,2200,"2024-06-04","MTLA"
380,382,374,374,3600,"2024-06-05","MTLA"
372,382,370,376,46900,"2024-06-06","MTLA"
376,376,360,372,60500,"2024-06-07","MTLA"
372,378,366,372,38000,"2024-06-10","MTLA"
378,382,370,380,17900,"2024-06-11","MTLA"
380,392,362,390,338800,"2024-06-12","MTLA"
376,390,376,382,43400,"2024-06-13","MTLA"
376,390,376,390,56900,"2024-06-14","MTLA"
388,394,376,380,5400,"2024-06-19","MTLA"
380,388,380,388,67600,"2024-06-20","MTLA"
382,390,382,390,18900,"2024-06-21","MTLA"
390,402,380,390,55700,"2024-06-24","MTLA"
388,390,372,390,44800,"2024-06-25","MTLA"
390,390,380,390,34000,"2024-06-26","MTLA"
390,420,384,420,278800,"2024-06-27","MTLA"
410,460,400,460,746700,"2024-06-28","MTLA"
430,434,404,434,580300,"2024-07-01","MTLA"
420,432,408,430,58200,"2024-07-02","MTLA"
416,422,408,422,125900,"2024-07-03","MTLA"
422,422,412,422,24700,"2024-07-04","MTLA"
422,424,412,424,11100,"2024-07-05","MTLA"
420,420,412,420,5400,"2024-07-08","MTLA"
428,428,420,422,8500,"2024-07-09","MTLA"
416,422,416,422,16800,"2024-07-10","MTLA"
422,422,414,422,10700,"2024-07-11","MTLA"
422,424,422,424,137300,"2024-07-12","MTLA"
424,424,414,414,25500,"2024-07-15","MTLA"
418,420,416,420,700,"2024-07-16","MTLA"
420,420,416,420,10000,"2024-07-17","MTLA"
412,420,412,420,1600,"2024-07-18","MTLA"
420,420,420,420,24800,"2024-07-19","MTLA"
418,422,414,422,1500,"2024-07-22","MTLA"
420,420,414,420,15000,"2024-07-23","MTLA"
422,422,416,422,7400,"2024-07-24","MTLA"
418,424,416,424,4600,"2024-07-25","MTLA"
418,424,418,418,23600,"2024-07-26","MTLA"
424,438,422,422,121000,"2024-07-29","MTLA"
422,426,400,420,159900,"2024-07-30","MTLA"
422,438,418,418,255100,"2024-07-31","MTLA"
418,428,412,428,22100,"2024-08-01","MTLA"
428,428,428,428,500,"2024-08-02","MTLA"
422,422,406,408,36900,"2024-08-05","MTLA"
408,408,400,408,16800,"2024-08-06","MTLA"
408,426,408,426,42300,"2024-08-07","MTLA"
426,426,416,426,12200,"2024-08-08","MTLA"
414,428,414,424,4200,"2024-08-09","MTLA"
424,426,418,422,80900,"2024-08-12","MTLA"
426,434,420,420,22100,"2024-08-13","MTLA"
420,424,420,424,42500,"2024-08-14","MTLA"
430,430,422,422,29800,"2024-08-15","MTLA"
416,422,416,422,211900,"2024-08-16","MTLA"
422,424,410,420,10100,"2024-08-19","MTLA"
416,420,414,420,6100,"2024-08-20","MTLA"
420,420,418,420,3200,"2024-08-21","MTLA"
420,420,412,420,2500,"2024-08-22","MTLA"
422,422,412,420,19900,"2024-08-23","MTLA"
420,424,416,420,7600,"2024-08-26","MTLA"
416,420,416,420,7800,"2024-08-27","MTLA"
416,438,416,426,62800,"2024-08-28","MTLA"
426,426,416,422,10900,"2024-08-29","MTLA"
420,448,416,422,78200,"2024-08-30","MTLA"
428,440,422,440,98800,"2024-09-02","MTLA"
432,432,430,430,12500,"2024-09-03","MTLA"
428,428,422,424,16700,"2024-09-04","MTLA"
424,424,424,424,76100,"2024-09-05","MTLA"
422,424,422,424,18300,"2024-09-06","MTLA"
424,424,420,424,27900,"2024-09-09","MTLA"
424,426,420,422,34800,"2024-09-10","MTLA"
428,428,422,422,400,"2024-09-11","MTLA"
422,432,420,420,41600,"2024-09-12","MTLA"
428,438,426,436,183900,"2024-09-13","MTLA"
442,460,438,440,215900,"2024-09-17","MTLA"
436,436,428,434,18200,"2024-09-18","MTLA"
428,436,408,426,33500,"2024-09-19","MTLA"
438,438,422,426,2800,"2024-09-20","MTLA"
424,436,424,428,3900,"2024-09-23","MTLA"
422,428,422,426,51800,"2024-09-24","MTLA"
438,438,424,428,60200,"2024-09-25","MTLA"
428,428,424,424,5000,"2024-09-26","MTLA"
428,428,424,424,3500,"2024-09-27","MTLA"
424,436,424,424,12900,"2024-09-30","MTLA"
424,428,424,428,2700,"2024-10-01","MTLA"
426,428,426,428,800,"2024-10-02","MTLA"
432,432,416,416,32700,"2024-10-03","MTLA"
418,430,418,420,10700,"2024-10-04","MTLA"
416,424,410,420,55400,"2024-10-07","MTLA"
414,424,412,424,7300,"2024-10-08","MTLA"
420,428,414,426,8900,"2024-10-09","MTLA"
420,426,408,420,73900,"2024-10-10","MTLA"
420,480,418,432,136000,"2024-10-11","MTLA"
434,480,432,440,74000,"2024-10-14","MTLA"
444,444,438,440,5600,"2024-10-15","MTLA"
440,450,432,444,25000,"2024-10-16","MTLA"
450,450,448,448,4000,"2024-10-17","MTLA"
432,448,432,448,2900,"2024-10-18","MTLA"
448,448,432,448,56800,"2024-10-21","MTLA"
450,450,436,446,8100,"2024-10-22","MTLA"
446,446,436,440,12400,"2024-10-23","MTLA"
440,440,440,440,2300,"2024-10-24","MTLA"
440,450,440,440,900,"2024-10-25","MTLA"
440,446,436,438,3400,"2024-10-28","MTLA"
438,440,432,440,20000,"2024-10-29","MTLA"
440,448,430,434,2600,"2024-10-30","MTLA"
436,448,432,444,7400,"2024-10-31","MTLA"
448,448,442,442,800,"2024-11-01","MTLA"
442,448,430,436,28900,"2024-11-04","MTLA"
418,430,418,430,36400,"2024-11-05","MTLA"
414,428,414,416,3100,"2024-11-06","MTLA"
416,426,408,426,12000,"2024-11-07","MTLA"
422,424,414,414,13000,"2024-11-08","MTLA"
420,420,398,402,78500,"2024-11-11","MTLA"
402,416,402,404,32800,"2024-11-12","MTLA"
404,428,400,422,67900,"2024-11-13","MTLA"
422,422,400,422,7200,"2024-11-14","MTLA"
424,424,400,420,25500,"2024-11-15","MTLA"
404,418,404,418,600,"2024-11-18","MTLA"
418,418,406,414,12800,"2024-11-19","MTLA"
414,414,408,414,5600,"2024-11-20","MTLA"
412,414,406,414,51300,"2024-11-21","MTLA"
412,412,412,412,500,"2024-11-22","MTLA"
412,412,404,410,14900,"2024-11-25","MTLA"
410,410,410,410,10400,"2024-11-26","MTLA"
410,410,402,410,5600,"2024-11-28","MTLA"
410,410,408,410,2000,"2024-11-29","MTLA"
410,410,408,410,1200,"2024-12-02","MTLA"
408,408,404,408,14800,"2024-12-03","MTLA"
404,416,404,414,4200,"2024-12-04","MTLA"
412,416,406,416,10200,"2024-12-05","MTLA"
410,418,410,418,18800,"2024-12-06","MTLA"
418,418,410,416,17000,"2024-12-09","MTLA"
410,420,404,416,28950300,"2024-12-10","MTLA"
420,420,408,420,31328300,"2024-12-11","MTLA"
420,420,412,414,10500,"2024-12-12","MTLA"
412,418,410,418,20200,"2024-12-13","MTLA"
412,420,394,416,161900,"2024-12-16","MTLA"
416,418,394,406,175800,"2024-12-17","MTLA"
400,406,396,404,25100,"2024-12-18","MTLA"
404,404,394,400,42000,"2024-12-19","MTLA"
398,400,394,400,19500,"2024-12-20","MTLA"
400,400,394,394,8000,"2024-12-23","MTLA"
394,400,394,400,41400,"2024-12-24","MTLA"
400,446,394,446,1414000,"2024-12-27","MTLA"
446,480,420,480,2678100,"2024-12-30","MTLA"
480,480,430,454,107500,"2025-01-02","MTLA"
444,450,414,448,984200,"2025-01-03","MTLA"
448,448,426,434,45400,"2025-01-06","MTLA"
434,434,416,426,60600,"2025-01-07","MTLA"
426,426,416,420,42300,"2025-01-08","MTLA"
410,420,410,420,22100,"2025-01-09","MTLA"
424,424,418,418,2500,"2025-01-10","MTLA"
418,422,418,418,8700,"2025-01-13","MTLA"
430,430,412,414,5300,"2025-01-14","MTLA"
420,420,398,412,45900,"2025-01-15","MTLA"
412,412,406,408,12000,"2025-01-16","MTLA"
408,410,404,408,12100,"2025-01-17","MTLA"
408,414,400,406,101200,"2025-01-20","MTLA"
408,408,400,402,151400,"2025-01-21","MTLA"
402,402,398,402,1300,"2025-01-22","MTLA"
408,408,398,400,10900,"2025-01-23","MTLA"
398,398,396,398,34400,"2025-01-24","MTLA"
396,398,394,398,7200,"2025-01-30","MTLA"
398,398,378,396,25000,"2025-01-31","MTLA"
396,420,396,420,572800,"2025-02-03","MTLA"
416,424,400,424,291600,"2025-02-04","MTLA"
424,426,408,426,76600,"2025-02-05","MTLA"
426,426,412,426,42700,"2025-02-06","MTLA"
412,426,412,426,111000,"2025-02-07","MTLA"
424,426,408,426,52600,"2025-02-10","MTLA"
426,426,424,426,13600,"2025-02-11","MTLA"
412,426,412,426,3100,"2025-02-12","MTLA"
426,426,416,426,34700,"2025-02-13","MTLA"
424,426,420,426,40000,"2025-02-14","MTLA"
426,426,416,426,21800,"2025-02-17","MTLA"
426,426,420,426,3200,"2025-02-18","MTLA"
426,426,426,426,2100,"2025-02-19","MTLA"
418,426,414,426,83400,"2025-02-20","MTLA"
424,426,424,426,4200,"2025-02-21","MTLA"
426,426,418,426,11600,"2025-02-24","MTLA"
420,426,420,426,34300,"2025-02-25","MTLA"
412,426,412,426,52500,"2025-02-26","MTLA"
422,426,420,426,26800,"2025-02-27","MTLA"
418,426,418,426,74900,"2025-02-28","MTLA"
424,426,418,426,8700,"2025-03-03","MTLA"
426,426,420,422,11300,"2025-03-04","MTLA"
418,424,412,424,100400,"2025-03-05","MTLA"
424,424,422,424,7200,"2025-03-06","MTLA"
420,422,420,422,3000,"2025-03-07","MTLA"
422,422,422,422,2500,"2025-03-10","MTLA"
422,422,422,422,4000,"2025-03-11","MTLA"
422,422,422,422,3000,"2025-03-12","MTLA"
418,422,414,422,60700,"2025-03-13","MTLA"
416,422,416,422,31100,"2025-03-14","MTLA"
418,422,418,422,52400,"2025-03-17","MTLA"
418,422,416,422,29700,"2025-03-18","MTLA"
420,422,414,422,23800,"2025-03-19","MTLA"
420,422,420,422,30000,"2025-03-20","MTLA"
422,422,412,422,136100,"2025-03-21","MTLA"
412,422,402,422,84900,"2025-03-24","MTLA"
414,422,414,422,54700,"2025-03-25","MTLA"
418,430,410,430,256600,"2025-03-26","MTLA"
422,490,422,486,1893100,"2025-03-27","MTLA"
480,480,422,450,136600,"2025-04-08","MTLA"
450,450,424,450,13300,"2025-04-09","MTLA"
432,450,432,450,178300,"2025-04-10","MTLA"
440,448,434,436,20184000,"2025-04-11","MTLA"
436,440,436,436,40031700,"2025-04-14","MTLA"
440,440,430,436,111100,"2025-04-15","MTLA"
436,436,426,436,65400,"2025-04-16","MTLA"
430,440,430,438,55700,"2025-04-17","MTLA"
438,440,430,438,13400,"2025-04-21","MTLA"
430,438,430,438,15800,"2025-04-22","MTLA"
440,440,438,440,19800,"2025-04-23","MTLA"
436,438,430,434,72400,"2025-04-24","MTLA"
436,440,436,436,3900,"2025-04-25","MTLA"
440,442,438,438,79300,"2025-04-28","MTLA"
440,440,438,438,33200,"2025-04-29","MTLA"
438,440,438,438,15400,"2025-04-30","MTLA"
438,438,430,436,25200,"2025-05-02","MTLA"
432,436,424,428,23500,"2025-05-05","MTLA"
428,434,428,434,48100,"2025-05-06","MTLA"
434,436,420,434,6500,"2025-05-07","MTLA"
434,436,428,436,1000,"2025-05-08","MTLA"
430,438,430,436,3700,"2025-05-09","MTLA"
436,440,436,438,2088400,"2025-05-14","MTLA"
440,440,422,432,35900,"2025-05-15","MTLA"
432,438,432,438,10900,"2025-05-16","MTLA"
434,434,424,434,21700,"2025-05-19","MTLA"
434,434,418,426,93300,"2025-05-20","MTLA"
426,426,422,426,7100,"2025-05-21","MTLA"
430,432,428,430,33500,"2025-05-22","MTLA"
430,430,430,430,5500,"2025-05-23","MTLA"
430,430,420,422,37200,"2025-05-26","MTLA"
422,426,420,424,20900,"2025-05-27","MTLA"
426,432,424,426,7900,"2025-05-28","MTLA"
428,428,426,426,4100,"2025-06-02","MTLA"
426,428,426,426,62900,"2025-06-03","MTLA"
430,444,424,424,87600,"2025-06-04","MTLA"
430,430,424,426,11800,"2025-06-05","MTLA"
430,430,428,430,2000,"2025-06-10","MTLA"
434,436,424,426,61900,"2025-06-11","MTLA"
426,428,422,424,5200,"2025-06-12","MTLA"
424,424,420,424,10200,"2025-06-13","MTLA"
422,424,422,422,40400,"2025-06-16","MTLA"
422,422,420,422,2000,"2025-06-17","MTLA"
422,430,420,422,2700,"2025-06-18","MTLA"
428,428,420,424,24900,"2025-06-19","MTLA"
424,428,420,420,114800,"2025-06-20","MTLA"
420,420,420,420,10600,"2025-06-23","MTLA"
426,426,420,420,107500,"2025-06-24","MTLA"
430,430,420,420,2700,"2025-06-25","MTLA"
420,432,420,422,12000,"2025-06-26","MTLA"
422,515,422,500,2096300,"2025-06-30","MTLA"
490,490,450,480,49100,"2025-07-01","MTLA"
480,480,440,480,12700,"2025-07-02","MTLA"
474,480,462,480,36500,"2025-07-03","MTLA"
460,480,440,480,24600,"2025-07-04","MTLA"
460,480,460,480,7000,"2025-07-07","MTLA"
460,480,460,480,70700,"2025-07-08","MTLA"
460,480,460,478,11400,"2025-07-09","MTLA"
478,480,460,478,101300,"2025-07-10","MTLA"
478,478,460,474,129400,"2025-07-11","MTLA"
472,472,462,462,4000,"2025-07-14","MTLA"
462,476,452,452,7200,"2025-07-15","MTLA"
452,470,450,454,22500,"2025-07-16","MTLA"
460,460,448,456,9000,"2025-07-17","MTLA"
456,456,446,450,28400,"2025-07-18","MTLA"
446,460,442,444,11400,"2025-07-21","MTLA"
444,450,442,442,10800,"2025-07-22","MTLA"
450,450,442,444,8500,"2025-07-23","MTLA"
450,450,448,448,25800,"2025-07-24","MTLA"
450,450,444,444,13900,"2025-07-25","MTLA"
446,450,440,450,20900,"2025-07-28","MTLA"
446,450,444,446,8400,"2025-07-29","MTLA"
446,448,440,448,18700,"2025-07-30","MTLA"
446,462,430,440,136300,"2025-07-31","MTLA"
450,450,440,440,2600,"2025-08-01","MTLA"
442,442,440,440,22400,"2025-08-04","MTLA"
450,450,440,440,3900,"2025-08-05","MTLA"
440,450,440,442,7300,"2025-08-06","MTLA"
446,446,440,442,11400,"2025-08-07","MTLA"
440,440,440,440,4000,"2025-08-08","MTLA"
438,450,438,446,5700,"2025-08-11","MTLA"
446,446,440,442,5200,"2025-08-12","MTLA"
442,450,438,446,6300,"2025-08-13","MTLA"
446,446,440,440,6700,"2025-08-14","MTLA"
440,460,440,450,113300,"2025-08-15","MTLA"
NA,NA,NA,NA,NA,"2025-08-18","MTLA"
450,450,442,448,7600,"2025-08-19","MTLA"
450,450,440,446,49700,"2025-08-20","MTLA"
450,450,446,450,49300,"2025-08-21","MTLA"
450,450,438,444,138500,"2025-08-22","MTLA"
450,456,448,456,78600,"2025-08-25","MTLA"
458,460,454,460,80800,"2025-08-26","MTLA"
460,464,446,458,86300,"2025-08-27","MTLA"
458,460,450,456,46500,"2025-08-28","MTLA"
458,458,450,450,20000,"2025-08-29","MTLA"
444,444,422,434,93600,"2025-09-01","MTLA"
440,444,436,436,14000,"2025-09-02","MTLA"
436,440,436,438,3600,"2025-09-03","MTLA"
438,446,438,440,33400,"2025-09-04","MTLA"
446,446,440,440,12200,"2025-09-08","MTLA"
440,440,434,436,12400,"2025-09-09","MTLA"
438,438,436,436,11900,"2025-09-10","MTLA"
436,438,434,434,9900,"2025-09-11","MTLA"
436,436,434,434,23600,"2025-09-12","MTLA"
432,438,432,438,64400,"2025-09-15","MTLA"
438,440,436,440,140500,"2025-09-16","MTLA"
446,446,440,442,37300,"2025-09-17","MTLA"
442,456,442,456,157400,"2025-09-18","MTLA"
460,462,450,460,201500,"2025-09-19","MTLA"
460,460,452,456,71400,"2025-09-22","MTLA"
460,462,452,460,110700,"2025-09-23","MTLA"
460,460,456,458,102600,"2025-09-24","MTLA"
460,466,458,464,96900,"2025-09-25","MTLA"
464,464,450,464,57000,"2025-09-26","MTLA"
466,468,462,464,108000,"2025-09-29","MTLA"
466,466,452,452,58000,"2025-09-30","MTLA"
452,452,430,436,68000,"2025-10-01","MTLA"
436,436,420,434,639000,"2025-10-02","MTLA"
444,444,438,438,41000,"2025-10-03","MTLA"
442,444,436,440,30200,"2025-10-06","MTLA"
440,440,434,436,16700,"2025-10-07","MTLA"
438,438,432,434,41000,"2025-10-08","MTLA"
436,440,436,438,39000,"2025-10-09","MTLA"
438,438,432,434,41200,"2025-10-10","MTLA"
436,436,424,434,23900,"2025-10-13","MTLA"
430,432,428,430,24600,"2025-10-14","MTLA"
430,430,420,420,120300,"2025-10-15","MTLA"
420,420,410,412,166600,"2025-10-16","MTLA"
412,452,412,436,155100,"2025-10-17","MTLA"
434,436,410,436,242800,"2025-10-20","MTLA"
432,436,416,436,369100,"2025-10-21","MTLA"
434,436,424,436,37400,"2025-10-22","MTLA"
426,434,420,430,69500,"2025-10-23","MTLA"
430,440,428,440,109300,"2025-10-24","MTLA"
438,440,428,440,69000,"2025-10-27","MTLA"
440,440,428,438,48100,"2025-10-28","MTLA"
434,438,430,438,7900,"2025-10-29","MTLA"
434,450,434,448,1e+05,"2025-10-30","MTLA"
400,444,400,430,365400,"2025-10-31","MTLA"
438,440,426,432,143000,"2025-11-03","MTLA"
434,434,428,432,53200,"2025-11-04","MTLA"
430,430,426,430,5600,"2025-11-05","MTLA"
428,430,422,430,19300,"2025-11-06","MTLA"
426,450,424,450,364000,"2025-11-07","MTLA"
450,452,438,440,119300,"2025-11-10","MTLA"
440,440,428,438,85100,"2025-11-11","MTLA"
440,442,430,440,32800,"2025-11-12","MTLA"
440,440,432,440,29300,"2025-11-13","MTLA"
430,440,430,440,22500,"2025-11-14","MTLA"
438,440,436,440,13400,"2025-11-17","MTLA"
440,440,432,440,33000,"2025-11-18","MTLA"
440,442,440,442,37400,"2025-11-19","MTLA"
442,450,442,450,63400,"2025-11-20","MTLA"
450,462,448,448,140000,"2025-11-21","MTLA"
448,456,428,448,109000,"2025-11-24","MTLA"
448,456,434,446,44300,"2025-11-25","MTLA"
446,446,432,436,15300,"2025-11-26","MTLA"
436,446,432,442,13000,"2025-11-27","MTLA"
442,444,432,436,9600,"2025-11-28","MTLA"
436,440,434,436,219700,"2025-12-01","MTLA"
434,436,432,436,24900,"2025-12-02","MTLA"
436,436,412,424,545100,"2025-12-03","MTLA"
424,434,408,412,1507900,"2025-12-04","MTLA"
414,440,408,420,968700,"2025-12-05","MTLA"
422,422,414,422,90000,"2025-12-08","MTLA"
422,430,408,420,1150800,"2025-12-09","MTLA"
420,420,408,410,998500,"2025-12-10","MTLA"
414,428,408,422,1522600,"2025-12-11","MTLA"
422,422,410,420,305400,"2025-12-12","MTLA"