"Open","High","Low","Close","Volume","Date","Emiten"
90,93,74.5,77,81774000,"2016-02-11","MARI"
77,78,70.5,75,32800000,"2016-02-12","MARI"
75,76,74,74.5,2661000,"2016-02-15","MARI"
74.5,75.5,73.5,74,9820000,"2016-02-16","MARI"
75,75,73.5,74.5,9422000,"2016-02-17","MARI"
75,78,75,76.5,17180000,"2016-02-18","MARI"
77,77,75,75,3800000,"2016-02-19","MARI"
75,76,75,75,4662000,"2016-02-22","MARI"
74.5,75,73.5,73.5,7591000,"2016-02-23","MARI"
73.5,76,73,73,10585000,"2016-02-24","MARI"
73,73.5,72.5,73.5,5186000,"2016-02-25","MARI"
73.5,73.5,73,73,4888000,"2016-02-26","MARI"
73,73,72,72.5,504000,"2016-02-29","MARI"
72.5,75,72.5,72.5,977000,"2016-03-01","MARI"
72,72.5,72,72,1924000,"2016-03-02","MARI"
73,73,71,71,3055000,"2016-03-03","MARI"
72,72,71,71,2259000,"2016-03-04","MARI"
79.5,79.5,70.5,71.5,3999000,"2016-03-07","MARI"
71.5,73.5,71,73.5,4632000,"2016-03-08","MARI"
73.5,74,72,73.5,2202000,"2016-03-10","MARI"
NA,NA,NA,NA,NA,"2016-03-11","MARI"
NA,NA,NA,NA,NA,"2016-03-14","MARI"
73.5,73.5,72,72.5,547000,"2016-03-15","MARI"
72.5,73.5,72,72,298000,"2016-03-16","MARI"
71.5,72.5,71.5,72.5,402000,"2016-03-17","MARI"
71,72.5,71,72,15000,"2016-03-18","MARI"
72.5,72.5,71,71,482000,"2016-03-21","MARI"
72,72.5,71,72,1145000,"2016-03-22","MARI"
71,72.5,70.5,70.5,407000,"2016-03-23","MARI"
71.5,71.5,70.5,71,268000,"2016-03-24","MARI"
71.5,71.5,70.5,70.5,47000,"2016-03-28","MARI"
71,71.5,63.5,63.5,894000,"2016-03-29","MARI"
63.5,72,62,72,1064000,"2016-03-30","MARI"
68,74,68,74,4622000,"2016-03-31","MARI"
74,74,74,74,0,"2016-04-01","MARI"
73,73,70,70,292000,"2016-04-04","MARI"
70,70,70,70,17000,"2016-04-05","MARI"
70,71.5,70,71.5,58000,"2016-04-06","MARI"
71,71,71,71,73000,"2016-04-07","MARI"
69.5,70,69.5,70,135000,"2016-04-08","MARI"
NA,NA,NA,NA,NA,"2016-04-11","MARI"
70,70,70,70,2000,"2016-04-12","MARI"
NA,NA,NA,NA,NA,"2016-04-13","MARI"
NA,NA,NA,NA,NA,"2016-04-14","MARI"
NA,NA,NA,NA,NA,"2016-04-15","MARI"
NA,NA,NA,NA,NA,"2016-04-18","MARI"
70,70,70,70,0,"2016-04-19","MARI"
72.5,74.5,71,74,1921000,"2016-04-20","MARI"
74.5,79.5,74.5,79,44974000,"2016-04-21","MARI"
84,84,80,82,32227000,"2016-04-22","MARI"
82,82.5,81.5,82,3008000,"2016-04-25","MARI"
82,86.5,82,84.5,28925000,"2016-04-26","MARI"
84.5,92.5,84.5,87.5,34610000,"2016-04-27","MARI"
87.5,87.5,86.5,86.5,3053000,"2016-04-28","MARI"
86.5,88.5,83,88.5,24734000,"2016-04-29","MARI"
88.5,93.5,87.5,87.5,36305000,"2016-05-02","MARI"
87.5,87.5,85.5,87,4200000,"2016-05-03","MARI"
87,87,82.5,85.5,3082000,"2016-05-04","MARI"
85.5,86,81.5,82,9208000,"2016-05-09","MARI"
80,81.5,80,81.5,9149000,"2016-05-10","MARI"
79.5,80.5,78.5,79.5,8544000,"2016-05-11","MARI"
79.5,81.5,79.5,81,11213000,"2016-05-12","MARI"
81,81,79.5,79.5,4320000,"2016-05-13","MARI"
79.5,79.5,78,79.5,5589000,"2016-05-16","MARI"
79.5,80,79.5,80,7097000,"2016-05-17","MARI"
80,82.5,79.5,82.5,29982000,"2016-05-18","MARI"
82.5,82.5,81,81.5,438000,"2016-05-19","MARI"
81,82,80,80,3310000,"2016-05-20","MARI"
80,80,79,80,511000,"2016-05-23","MARI"
79,84.5,79,82,43261000,"2016-05-24","MARI"
82,86,82,84,34002000,"2016-05-25","MARI"
84,85,83.5,85,5618000,"2016-05-26","MARI"
85.5,85.5,84,85,1556000,"2016-05-27","MARI"
84.5,84.5,84.5,84.5,681000,"2016-05-30","MARI"
84,89,84,89,8522000,"2016-05-31","MARI"
88.5,88.5,87.5,87.5,1715000,"2016-06-01","MARI"
87,87,85.5,85.5,3250000,"2016-06-02","MARI"
85,85,85,85,26000,"2016-06-03","MARI"
84.5,85.5,84.5,85,256000,"2016-06-06","MARI"
85,85,83,84,13388000,"2016-06-07","MARI"
83.5,84,82.5,84,49617000,"2016-06-08","MARI"
83.5,85.5,83.5,85,18700000,"2016-06-09","MARI"
85,85,84.5,84.5,1023000,"2016-06-10","MARI"
84.5,85,84,85,5359000,"2016-06-13","MARI"
85,86,84,86,3719000,"2016-06-14","MARI"
86,87,86,87,2350000,"2016-06-15","MARI"
85,85,85,85,5000,"2016-06-16","MARI"
85,85,85,85,228000,"2016-06-17","MARI"
85,88,85,86,23089000,"2016-06-20","MARI"
86,89,86,88.5,37554000,"2016-06-21","MARI"
88,88,87.5,87.5,8e+05,"2016-06-22","MARI"
87.5,87.5,85.5,85.5,2433000,"2016-06-23","MARI"
85,86.5,85,85.5,637000,"2016-06-24","MARI"
85.5,85.5,84.5,84.5,1725000,"2016-06-27","MARI"
84,85,84,85,140000,"2016-06-28","MARI"
85,85,85,85,0,"2016-06-29","MARI"
84,89,84,89,18336000,"2016-06-30","MARI"
88,88,87.5,87.5,6094000,"2016-07-01","MARI"
87.5,87.5,86.5,86.5,6014000,"2016-07-11","MARI"
86.5,86.5,85,85.5,3960000,"2016-07-12","MARI"
85,85,84.5,85,5980000,"2016-07-13","MARI"
84.5,86,84.5,85.5,8360000,"2016-07-14","MARI"
85.5,85.5,85,85,6550000,"2016-07-15","MARI"
85,93,85,93,38222000,"2016-07-18","MARI"
93,94,91,91,8765000,"2016-07-19","MARI"
90,90,88.5,89,6366000,"2016-07-20","MARI"
88.5,88.5,87.5,87.5,6960000,"2016-07-21","MARI"
86.5,94,86.5,94,45289000,"2016-07-22","MARI"
94,95.5,89.5,95.5,35116000,"2016-07-25","MARI"
95.5,99.5,95.5,97,20306000,"2016-07-26","MARI"
96.5,97,95.5,95.5,4152000,"2016-07-27","MARI"
95.5,95.5,94,94,5310000,"2016-07-28","MARI"
94,96,92.5,96,10260000,"2016-07-29","MARI"
96,97.5,95.5,95.5,4597000,"2016-08-01","MARI"
95,95.5,95,95.5,271000,"2016-08-02","MARI"
95,95.5,95,95.5,1382000,"2016-08-03","MARI"
94.5,95.5,92.5,94.5,13676000,"2016-08-04","MARI"
94.5,94.5,92.5,93,6501000,"2016-08-05","MARI"
93,93,92.5,92.5,575000,"2016-08-08","MARI"
92.5,94.5,91.5,93,6329000,"2016-08-09","MARI"
93,94,93,93.5,876000,"2016-08-10","MARI"
93,95,93,95,22710000,"2016-08-11","MARI"
94.5,96.5,94.5,95,3961000,"2016-08-12","MARI"
95,95,94.5,94.5,1058000,"2016-08-15","MARI"
94,94,94,94,28000,"2016-08-16","MARI"
93.5,93.5,93.5,93.5,221000,"2016-08-18","MARI"
93.5,93.5,92,92.5,5365000,"2016-08-19","MARI"
92.5,92.5,92.5,92.5,379000,"2016-08-22","MARI"
92.5,93,92,92,1679000,"2016-08-23","MARI"
91.5,91.5,91,91,1225000,"2016-08-24","MARI"
90.5,96,90.5,94,9910000,"2016-08-25","MARI"
94,94,93.5,93.5,161000,"2016-08-26","MARI"
93,93,93,93,80000,"2016-08-29","MARI"
93,93,91.5,92,2153000,"2016-08-30","MARI"
91.5,92,91.5,92,357000,"2016-08-31","MARI"
92,92.5,91.5,92.5,732000,"2016-09-01","MARI"
92,92,91.5,91.5,960000,"2016-09-02","MARI"
91.5,91.5,91.5,91.5,3e+05,"2016-09-05","MARI"
91.5,91.5,91,91.5,207000,"2016-09-06","MARI"
91,91,90.5,90.5,119000,"2016-09-07","MARI"
90,90,90,90,179000,"2016-09-08","MARI"
90,90,89.5,89.5,1211000,"2016-09-09","MARI"
89,89.5,88.5,88.5,330000,"2016-09-13","MARI"
88,88,87.5,88,410000,"2016-09-14","MARI"
87.5,95,87.5,92,9689000,"2016-09-15","MARI"
92,92,91.5,92,160000,"2016-09-16","MARI"
91.5,93.5,91.5,92,2739000,"2016-09-19","MARI"
92,92,92,92,0,"2016-09-20","MARI"
92,92,92,92,0,"2016-09-21","MARI"
92,92,92,92,0,"2016-09-22","MARI"
94,97.5,92,94,11809000,"2016-09-23","MARI"
93.5,94,93,93,433000,"2016-09-26","MARI"
93,95,92.5,95,3125000,"2016-09-27","MARI"
95,97.5,95,97,2900000,"2016-09-28","MARI"
96.5,96.5,95.5,95.5,202000,"2016-09-29","MARI"
95.5,95.5,94,94,50000,"2016-09-30","MARI"
94,94,94,94,0,"2016-10-03","MARI"
94,94,93.5,93.5,1000,"2016-10-04","MARI"
93.5,93.5,93.5,93.5,0,"2016-10-05","MARI"
93,93,93,93,202000,"2016-10-06","MARI"
93,93,92.5,92.5,274000,"2016-10-07","MARI"
92.5,93,92.5,92.5,2680000,"2016-10-10","MARI"
92.5,92.5,90.5,91.5,4054000,"2016-10-11","MARI"
91.5,92.5,91,91.5,2373000,"2016-10-12","MARI"
91,92,86,91.5,14720000,"2016-10-13","MARI"
91.5,92.5,90.5,92,3477000,"2016-10-14","MARI"
91.5,93,91.5,93,3038000,"2016-10-17","MARI"
92.5,93,92,92.5,3094000,"2016-10-18","MARI"
92.5,92.5,91.5,92.5,2661000,"2016-10-19","MARI"
92,93,92,93,2764000,"2016-10-20","MARI"
92.5,93.5,92.5,93.5,3160000,"2016-10-21","MARI"
93.5,94,92,93.5,2444000,"2016-10-24","MARI"
93,93.5,92,93,2362000,"2016-10-25","MARI"
92.5,92.5,91.5,92.5,3630000,"2016-10-26","MARI"
92.5,94,92,93,2300000,"2016-10-27","MARI"
93,93.5,91.5,91.5,3034000,"2016-10-28","MARI"
91.5,93,91,92,3116000,"2016-10-31","MARI"
92,93,91,92,3204000,"2016-11-01","MARI"
92,92.5,90.5,92,3651000,"2016-11-02","MARI"
91.5,92.5,90.5,92,2887000,"2016-11-03","MARI"
92,93,90.5,91.5,3585000,"2016-11-04","MARI"
91.5,92.5,90.5,92,2960000,"2016-11-07","MARI"
91.5,93,90.5,92,2920000,"2016-11-08","MARI"
91.5,92,90.5,91,2630000,"2016-11-09","MARI"
91,92.5,90,92,3129000,"2016-11-10","MARI"
91.5,92,90.5,91.5,2800000,"2016-11-11","MARI"
91.5,91.5,90,90.5,3890000,"2016-11-14","MARI"
90,92,90,91,3352000,"2016-11-15","MARI"
91,92,89.5,91.5,2996000,"2016-11-16","MARI"
91,92.5,90,91.5,3292000,"2016-11-17","MARI"
91.5,92.5,90.5,91,3139000,"2016-11-18","MARI"
91,92.5,90,90,5093000,"2016-11-21","MARI"
89.5,91,88.5,90,3155000,"2016-11-22","MARI"
89.5,91,89,91,2804000,"2016-11-23","MARI"
90.5,91.5,89.5,90.5,3099000,"2016-11-24","MARI"
90,92,89,91.5,3703000,"2016-11-25","MARI"
91.5,92,90,91.5,2797000,"2016-11-28","MARI"
91,92,90.5,91.5,2902000,"2016-11-29","MARI"
91.5,93.5,91,92,3549000,"2016-11-30","MARI"
92,93.5,91,92.5,3409000,"2016-12-01","MARI"
92,93.5,91,92.5,3745000,"2016-12-02","MARI"
92,93.5,91,93,3037000,"2016-12-05","MARI"
92.5,92.5,91,92,3455000,"2016-12-06","MARI"
91.5,92,90,91.5,2824000,"2016-12-07","MARI"
91,92,89.5,91.5,3523000,"2016-12-08","MARI"
91.5,91.5,90,90.5,3348000,"2016-12-09","MARI"
90.5,90.5,89,90,3286000,"2016-12-13","MARI"
90.5,94,90.5,93,12803000,"2016-12-14","MARI"
93,95.5,93,95.5,4995000,"2016-12-15","MARI"
95.5,96.5,95,96,2396000,"2016-12-16","MARI"
96,96,94.5,95,2307000,"2016-12-19","MARI"
95,99.5,93,98,19579000,"2016-12-20","MARI"
98,98.5,96.5,97.5,2101000,"2016-12-21","MARI"
98,100,98,98.5,3898000,"2016-12-22","MARI"
98.5,99.5,97.5,99,2190000,"2016-12-23","MARI"
99,99.5,98,99,2100000,"2016-12-27","MARI"
99.5,100,99,99.5,2519000,"2016-12-28","MARI"
99.5,99.5,97.5,99,1991000,"2016-12-29","MARI"
99,103.5,97.5,102.5,22692000,"2016-12-30","MARI"
102.5,102.5,102.5,102.5,0,"2017-01-02","MARI"
103,104,102,102,1995000,"2017-01-03","MARI"
102,103,101,102.5,2042000,"2017-01-04","MARI"
102.5,102.5,101,102,2247000,"2017-01-05","MARI"
102,102.5,101,102,1967000,"2017-01-06","MARI"
102,102,100.5,101.5,1855000,"2017-01-09","MARI"
101.5,102,99.5,99.5,6034000,"2017-01-10","MARI"
99.5,101,99,100,3463000,"2017-01-11","MARI"
100,100.5,98.5,100,3554000,"2017-01-12","MARI"
100,100.5,98.5,100,2889000,"2017-01-13","MARI"
100,100.5,98.5,100.5,2154000,"2017-01-16","MARI"
100.5,101.5,99.5,101.5,2738000,"2017-01-17","MARI"
101.5,102.5,100.5,102.5,2969000,"2017-01-18","MARI"
102.5,102.5,101,102,2091000,"2017-01-19","MARI"
102,102.5,100.5,102,1798000,"2017-01-20","MARI"
102,102.5,101,102,2294000,"2017-01-23","MARI"
102,102.5,100.5,101.5,2332000,"2017-01-24","MARI"
102,102,100,100,3471000,"2017-01-25","MARI"
100,101,99.5,100,2891000,"2017-01-26","MARI"
100,100,99,100,1576000,"2017-01-27","MARI"
100,101,99,100.5,2037000,"2017-01-30","MARI"
100,101.5,99,100,2498000,"2017-01-31","MARI"
100,102,100,101,3524000,"2017-02-01","MARI"
101,102,100,101,2643000,"2017-02-02","MARI"
101,102.5,100.5,101,2261000,"2017-02-03","MARI"
101,102,100,100.5,2200000,"2017-02-06","MARI"
100.5,101.5,99.5,101,2118000,"2017-02-07","MARI"
100.5,100.5,95.5,97,15626000,"2017-02-08","MARI"
97,101,96.5,100.5,27822000,"2017-02-09","MARI"
100.5,106.5,100.5,105,18355000,"2017-02-10","MARI"
105,105,103,103,4167000,"2017-02-13","MARI"
103,104,102,102,2860000,"2017-02-14","MARI"
102,102,102,102,0,"2017-02-15","MARI"
102,102.5,101,102,2384000,"2017-02-16","MARI"
102,102.5,100.5,102.5,2684000,"2017-02-17","MARI"
102,103,100.5,102.5,2768000,"2017-02-20","MARI"
102.5,102.5,100.5,100.5,3124000,"2017-02-21","MARI"
100.5,102.5,100.5,100.5,2009000,"2017-02-22","MARI"
100.5,101.5,99,101,2061000,"2017-02-23","MARI"
101,102.5,100.5,100.5,2249000,"2017-02-24","MARI"
100,100.5,98.5,100,2281000,"2017-02-27","MARI"
100,102,100,100,2132000,"2017-02-28","MARI"
100,100,98.5,99.5,2682000,"2017-03-01","MARI"
99.5,101,99,99,2719000,"2017-03-02","MARI"
98.5,99,97.5,98.5,2460000,"2017-03-03","MARI"
98,99,97,98,1961000,"2017-03-06","MARI"
98,99,97,99,2272000,"2017-03-07","MARI"
99,100,98,99,2409000,"2017-03-08","MARI"
98.5,100.5,98.5,98.5,1997000,"2017-03-09","MARI"
99,100,98.5,98.5,1874000,"2017-03-10","MARI"
98.5,99.5,98,98.5,2287000,"2017-03-13","MARI"
98.5,100.5,97.5,97.5,3414000,"2017-03-14","MARI"
97.5,99,97.5,97.5,2708000,"2017-03-15","MARI"
97.5,98,97,98,2027000,"2017-03-16","MARI"
98,99,97,97.5,2555000,"2017-03-17","MARI"
97.5,99,97.5,97.5,2335000,"2017-03-20","MARI"
97.5,99,97,97.5,2171000,"2017-03-21","MARI"
97.5,99,97,98,2023000,"2017-03-22","MARI"
98,100,98,99.5,5310000,"2017-03-23","MARI"
99.5,100,99.5,100,2200000,"2017-03-24","MARI"
122,125,100,122,46268000,"2017-03-27","MARI"
127,127,111.5,120,2309000,"2017-03-29","MARI"
124,124,114,124,11881000,"2017-03-30","MARI"
120,121.5,116.5,121.5,2474000,"2017-03-31","MARI"
121.5,121.5,120,121.5,211000,"2017-04-03","MARI"
121.5,122.5,116,122.5,3524000,"2017-04-04","MARI"
NA,NA,NA,NA,NA,"2017-04-05","MARI"
119,120,115,115,5344000,"2017-04-06","MARI"
115,122.5,115,122.5,3004000,"2017-04-07","MARI"
119,121.5,119,121.5,84000,"2017-04-10","MARI"
121.5,121.5,115,115,3337000,"2017-04-11","MARI"
119,119,115,119,160000,"2017-04-12","MARI"
119,119,119,119,3000,"2017-04-13","MARI"
119,119,117,119,36000,"2017-04-17","MARI"
119,123,119,121.5,2766000,"2017-04-18","MARI"
121.5,121.5,121.5,121.5,0,"2017-04-19","MARI"
121.5,124,121.5,122,897000,"2017-04-20","MARI"
120,123,119,122,3551000,"2017-04-21","MARI"
122,124,120,121,1567000,"2017-04-25","MARI"
121,123.5,120,121.5,1906000,"2017-04-26","MARI"
121,123,119,120,2380000,"2017-04-27","MARI"
120,122.5,120,120.5,1482000,"2017-04-28","MARI"
120,123.5,120,120,1827000,"2017-05-02","MARI"
120,121.5,118,119.5,1669000,"2017-05-03","MARI"
119.5,123,119,120,1610000,"2017-05-04","MARI"
119.5,123.5,119,119.5,1857000,"2017-05-05","MARI"
119.5,122.5,119,119.5,1843000,"2017-05-08","MARI"
119,121,114.5,118.5,2977000,"2017-05-09","MARI"
115,119,113,119,3236000,"2017-05-10","MARI"
119,120,116,120,1531000,"2017-05-12","MARI"
120,121.5,117.5,120.5,1730000,"2017-05-15","MARI"
120.5,124,119,120,1996000,"2017-05-16","MARI"
120.5,130,120.5,130,3968000,"2017-05-17","MARI"
130,133.5,125,131.5,1598000,"2017-05-18","MARI"
131.5,132,129,132,1789000,"2017-05-19","MARI"
131.5,140,130,140,10628000,"2017-05-22","MARI"
139.5,139.5,134,137.5,1990000,"2017-05-23","MARI"
137,137,136,136,1536000,"2017-05-24","MARI"
136,136,130.5,131.5,1575000,"2017-05-26","MARI"
131.5,131.5,129,130.5,1755000,"2017-05-29","MARI"
130,134,129,130,1504000,"2017-05-30","MARI"
130,140,128,140,5930000,"2017-05-31","MARI"
140,140,140,140,0,"2017-06-01","MARI"
140,140,138,139,1556000,"2017-06-02","MARI"
140,141,138.5,139,1628000,"2017-06-05","MARI"
139,141.5,137.5,140,1572000,"2017-06-06","MARI"
140,140.5,138,140.5,1550000,"2017-06-07","MARI"
139.5,141.5,139,140,1443000,"2017-06-08","MARI"
140,140.5,138,140,2087000,"2017-06-09","MARI"
139.5,140.5,136.5,139.5,1498000,"2017-06-12","MARI"
139.5,142,139.5,140,1852000,"2017-06-13","MARI"
140,142,139,139.5,2222000,"2017-06-14","MARI"
140,141,138,140,1717000,"2017-06-15","MARI"
139.5,140.5,139,140,2350000,"2017-06-16","MARI"
140.5,142,139.5,141,1810000,"2017-06-19","MARI"
140.5,141.5,139,140,2158000,"2017-06-20","MARI"
140,141.5,138.5,140,2382000,"2017-06-21","MARI"
140,141.5,138,140,2126000,"2017-06-22","MARI"
140,140,140,140,0,"2017-06-23","MARI"
140,140,140,140,0,"2017-06-26","MARI"
140,140,140,140,0,"2017-06-27","MARI"
140,140,140,140,0,"2017-06-28","MARI"
140,140,140,140,0,"2017-06-29","MARI"
140,140,140,140,0,"2017-06-30","MARI"
140.5,142,139,140.5,1920000,"2017-07-03","MARI"
140,142.5,138.5,140,2219000,"2017-07-04","MARI"
140,140.5,138,139.5,2205000,"2017-07-05","MARI"
140,141.5,138.5,140,4448000,"2017-07-06","MARI"
140.5,140.5,138,140,5492000,"2017-07-07","MARI"
140,140,138,140,6187000,"2017-07-10","MARI"
140,142.5,139,140,6119000,"2017-07-11","MARI"
140,143,139.5,140,2159000,"2017-07-12","MARI"
140,141,138,140.5,2106000,"2017-07-13","MARI"
140,140.5,138,140,1717000,"2017-07-14","MARI"
140,142.5,139.5,140,2122000,"2017-07-17","MARI"
140,141.5,138,140.5,2211000,"2017-07-18","MARI"
140.5,141.5,138,140,2821000,"2017-07-19","MARI"
139,142,139,139,2012000,"2017-07-20","MARI"
139,139,136,138,2353000,"2017-07-21","MARI"
138,140.5,137.5,138,1861000,"2017-07-24","MARI"
138,141,137.5,138,2383000,"2017-07-25","MARI"
138.5,140.5,137.5,138,2066000,"2017-07-26","MARI"
137.5,139.5,137,138,2150000,"2017-07-27","MARI"
137.5,139.5,136,137.5,2306000,"2017-07-28","MARI"
137.5,139.5,135.5,138.5,2736000,"2017-07-31","MARI"
138,138,135.5,138,1977000,"2017-08-01","MARI"
137,139.5,135.5,137,2470000,"2017-08-02","MARI"
137,137.5,135,136.5,2157000,"2017-08-03","MARI"
136,137,135,136,2208000,"2017-08-04","MARI"
135.5,139.5,135,136,2661000,"2017-08-07","MARI"
135.5,138.5,135,136,2199000,"2017-08-08","MARI"
135.5,140,135,137.5,5036000,"2017-08-09","MARI"
137,139,136,137.5,3027000,"2017-08-10","MARI"
137.5,138,136,137,2281000,"2017-08-11","MARI"
137,138.5,136,137.5,1290000,"2017-08-14","MARI"
137,137.5,135.5,136.5,2605000,"2017-08-15","MARI"
136,136,135,135.5,2213000,"2017-08-16","MARI"
135.5,135.5,135.5,135.5,0,"2017-08-17","MARI"
135.5,135.5,131.5,132,2349000,"2017-08-18","MARI"
132,133.5,130,131.5,2270000,"2017-08-21","MARI"
131.5,135,126,126,5481000,"2017-08-22","MARI"
126.5,129,125,126,3668000,"2017-08-23","MARI"
126,132,125,132,3484000,"2017-08-24","MARI"
131.5,131.5,128,130,2270000,"2017-08-25","MARI"
129.5,130,126,130,2225000,"2017-08-28","MARI"
130,130.5,126.5,129.5,2419000,"2017-08-29","MARI"
130,131.5,126,129,4231000,"2017-08-30","MARI"
127,130,122.5,130,7282000,"2017-08-31","MARI"
130,130,130,130,0,"2017-09-01","MARI"
127.5,127.5,123.5,126,2945000,"2017-09-04","MARI"
123,135,123,135,2340000,"2017-09-05","MARI"
133.5,135.5,132,133.5,2180000,"2017-09-06","MARI"
133.5,137,133,133.5,2379000,"2017-09-07","MARI"
133.5,136.5,133.5,134,1608000,"2017-09-08","MARI"
134,138,134,136.5,2511000,"2017-09-11","MARI"
136.5,139,136,136.5,2451000,"2017-09-12","MARI"
136,137,134,136.5,2248000,"2017-09-13","MARI"
136.5,139.5,130.5,136.5,8616000,"2017-09-14","MARI"
134.5,136.5,132.5,136.5,3063000,"2017-09-15","MARI"
135.5,136.5,133,134.5,2406000,"2017-09-18","MARI"
134.5,137,132.5,135.5,2400000,"2017-09-19","MARI"
134.5,137,132.5,133,3008000,"2017-09-20","MARI"
133,133,133,133,0,"2017-09-21","MARI"
133,133,129.5,131,2250000,"2017-09-22","MARI"
131,131,128.5,130.5,2758000,"2017-09-25","MARI"
129,133,128,128,4635000,"2017-09-26","MARI"
128,128.5,120,128.5,5941000,"2017-09-27","MARI"
128,130,126,126.5,2413000,"2017-09-28","MARI"
126.5,129,125,126,2559000,"2017-09-29","MARI"
126,130,126,126,2243000,"2017-10-02","MARI"
126,130,125.5,126.5,2445000,"2017-10-03","MARI"
126,129.5,125,125,2660000,"2017-10-04","MARI"
124.5,128.5,120,124.5,4568000,"2017-10-05","MARI"
120,122,118.5,118.5,2540000,"2017-10-06","MARI"
118.5,129,118.5,124,9719000,"2017-10-09","MARI"
124,128,123,123.5,2704000,"2017-10-10","MARI"
124,128.5,123,124,3890000,"2017-10-11","MARI"
124,128,123.5,124,2775000,"2017-10-12","MARI"
123.5,127.5,123,123.5,2681000,"2017-10-13","MARI"
123.5,126,122.5,124,2290000,"2017-10-16","MARI"
124,127,122.5,123.5,2475000,"2017-10-17","MARI"
124,126.5,122,123.5,2548000,"2017-10-18","MARI"
124,127.5,123,124,3558000,"2017-10-19","MARI"
123.5,127,122,123,2831000,"2017-10-20","MARI"
122.5,126.5,121.5,122.5,2940000,"2017-10-23","MARI"
122.5,127.5,122,122,3079000,"2017-10-24","MARI"
121.5,122.5,120.5,122,2541000,"2017-10-25","MARI"
122,122.5,119.5,121,2500000,"2017-10-26","MARI"
121.5,124,118.5,124,3806000,"2017-10-27","MARI"
123.5,123.5,122,123,2864000,"2017-10-30","MARI"
122.5,122.5,120,121.5,2819000,"2017-10-31","MARI"
121.5,123.5,120,121,2504000,"2017-11-01","MARI"
121,123.5,118.5,121,2528000,"2017-11-02","MARI"
121.5,123.5,119,121,2616000,"2017-11-03","MARI"
121,123.5,120,121,2602000,"2017-11-06","MARI"
121,123.5,119,120.5,2702000,"2017-11-07","MARI"
121,123.5,119,121,2790000,"2017-11-08","MARI"
120,123.5,118.5,120,2832000,"2017-11-09","MARI"
120.5,123.5,118.5,120.5,2761000,"2017-11-10","MARI"
120.5,123.5,119,120.5,2476000,"2017-11-13","MARI"
120,123.5,118.5,120,2836000,"2017-11-14","MARI"
120,123.5,118.5,120.5,2700000,"2017-11-15","MARI"
120,120.5,118.5,120,2465000,"2017-11-16","MARI"
120,120.5,118.5,120,2566000,"2017-11-17","MARI"
120,123.5,119,120,2628000,"2017-11-20","MARI"
120,122.5,118.5,120,3115000,"2017-11-21","MARI"
120,123.5,119,120.5,9881000,"2017-11-22","MARI"
120.5,123.5,119,121,2533000,"2017-11-23","MARI"
121,123,119,120.5,2737000,"2017-11-24","MARI"
120.5,120.5,119.5,120,2404000,"2017-11-27","MARI"
120,120,118.5,120,2512000,"2017-11-28","MARI"
120.5,122.5,117.5,120,2717000,"2017-11-29","MARI"
120,124,119,119.5,2901000,"2017-11-30","MARI"
119.5,119.5,119.5,119.5,0,"2017-12-01","MARI"
119.5,120,118,119.5,2317000,"2017-12-04","MARI"
119.5,119.5,118,119.5,2457000,"2017-12-05","MARI"
119.5,120,115,119.5,7737000,"2017-12-06","MARI"
119,119,117,118.5,2620000,"2017-12-07","MARI"
118,119,116.5,119,2413000,"2017-12-08","MARI"
117,118,111,111,4591000,"2017-12-11","MARI"
111.5,115.5,110,110,3128000,"2017-12-12","MARI"
110,110,105,105,3020000,"2017-12-13","MARI"
105,105,101,101,3425000,"2017-12-14","MARI"
101,125,99.5,125,25574000,"2017-12-15","MARI"
125,129,120,122.5,163000,"2017-12-18","MARI"
122.5,122.5,122.5,122.5,0,"2017-12-19","MARI"
122.5,122.5,122.5,122.5,0,"2017-12-20","MARI"
122.5,122.5,122.5,122.5,0,"2017-12-21","MARI"
122.5,122.5,122.5,122.5,0,"2017-12-22","MARI"
122.5,122.5,122.5,122.5,0,"2017-12-25","MARI"
122.5,122.5,122.5,122.5,0,"2017-12-26","MARI"
122,130,122,130,2026000,"2017-12-27","MARI"
130,130,130,130,0,"2017-12-28","MARI"
130,130,130,130,1000,"2017-12-29","MARI"
130,130,130,130,0,"2018-01-01","MARI"
130,130,130,130,0,"2018-01-02","MARI"
130,130,130,130,0,"2018-01-03","MARI"
130,130,130,130,0,"2018-01-04","MARI"
130,130,130,130,0,"2018-01-05","MARI"
130,130,130,130,10000,"2018-01-08","MARI"
115,130.5,110,130.5,874000,"2018-01-09","MARI"
118,126.5,110,126.5,1635000,"2018-01-10","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-11","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-12","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-15","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-16","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-17","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-18","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-19","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-22","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-23","MARI"
126.5,126.5,126.5,126.5,0,"2018-01-24","MARI"
100,128,100,128,4137000,"2018-01-25","MARI"
125,125,125,125,10000,"2018-01-26","MARI"
125,125,125,125,0,"2018-01-29","MARI"
127.5,130,127.5,130,83000,"2018-01-30","MARI"
130,130,130,130,30000,"2018-01-31","MARI"
130,130,130,130,0,"2018-02-01","MARI"
130,130,130,130,0,"2018-02-02","MARI"
130,130,130,130,0,"2018-02-05","MARI"
130,130,130,130,0,"2018-02-06","MARI"
130,130,130,130,0,"2018-02-07","MARI"
130,130,130,130,0,"2018-02-08","MARI"
130,130,130,130,0,"2018-02-09","MARI"
130,130,130,130,0,"2018-02-12","MARI"
130,130,130,130,0,"2018-02-13","MARI"
130,130,130,130,0,"2018-02-14","MARI"
130,130,130,130,0,"2018-02-15","MARI"
130,130,130,130,0,"2018-02-16","MARI"
130,130,130,130,0,"2018-02-19","MARI"
130,130,130,130,0,"2018-02-20","MARI"
130,130,130,130,0,"2018-02-21","MARI"
130,130,130,130,0,"2018-02-22","MARI"
130,130,130,130,0,"2018-02-23","MARI"
130,130,130,130,0,"2018-02-26","MARI"
130,130,130,130,0,"2018-02-27","MARI"
130,130,130,130,0,"2018-02-28","MARI"
130,130,130,130,0,"2018-03-01","MARI"
110.5,130,100,128,5222000,"2018-03-02","MARI"
130,130,130,130,5050000,"2018-03-05","MARI"
130,135,130,130,8000,"2018-03-06","MARI"
132.5,142,130,130,978000,"2018-03-07","MARI"
135,138.5,132.5,138.5,223000,"2018-03-08","MARI"
138.5,138.5,138.5,138.5,0,"2018-03-09","MARI"
138.5,138.5,138.5,138.5,0,"2018-03-12","MARI"
138.5,142.5,138.5,142.5,5000,"2018-03-13","MARI"
140,150,140,150,16000,"2018-03-14","MARI"
150,185.5,140,140,41000,"2018-03-15","MARI"
139,150,139,150,1023000,"2018-03-16","MARI"
149,150,140,150,23000,"2018-03-19","MARI"
145,150,145,150,3000,"2018-03-20","MARI"
150,150,150,150,0,"2018-03-21","MARI"
150,150,150,150,0,"2018-03-22","MARI"
150,150,150,150,0,"2018-03-23","MARI"
150,150,150,150,0,"2018-03-26","MARI"
150,150,150,150,0,"2018-03-27","MARI"
150,150,150,150,0,"2018-03-28","MARI"
150,150,150,150,0,"2018-03-29","MARI"
150,150,150,150,0,"2018-03-30","MARI"
150,150,150,150,0,"2018-04-02","MARI"
150,150,150,150,0,"2018-04-03","MARI"
150,150,150,150,0,"2018-04-04","MARI"
150,150,150,150,0,"2018-04-05","MARI"
150,150,150,150,0,"2018-04-06","MARI"
150,150,150,150,0,"2018-04-09","MARI"
148,148,129,129,40000,"2018-04-10","MARI"
129,129,124,124,8528000,"2018-04-11","MARI"
129,129,129,129,5e+05,"2018-04-12","MARI"
140,140,140,140,26000,"2018-04-13","MARI"
140,140,140,140,0,"2018-04-16","MARI"
140,140,140,140,0,"2018-04-17","MARI"
140,140,140,140,0,"2018-04-18","MARI"
140,140,140,140,0,"2018-04-19","MARI"
140,140,140,140,0,"2018-04-20","MARI"
140,140,140,140,0,"2018-04-23","MARI"
140,140,115,140,5417000,"2018-04-24","MARI"
140,140,140,140,0,"2018-04-25","MARI"
140,140,140,140,0,"2018-04-26","MARI"
140,140,140,140,0,"2018-04-27","MARI"
157.5,157.5,157.5,157.5,5e+05,"2018-04-30","MARI"
157.5,157.5,157.5,157.5,0,"2018-05-01","MARI"
157.5,157.5,157.5,157.5,0,"2018-05-02","MARI"
157,157,157,157,50000,"2018-05-03","MARI"
160,160,160,160,45000,"2018-05-04","MARI"
160,160,160,160,0,"2018-05-07","MARI"
160,160,160,160,0,"2018-05-08","MARI"
160,160,160,160,0,"2018-05-09","MARI"
160,160,160,160,0,"2018-05-10","MARI"
150,150,150,150,50000,"2018-05-11","MARI"
150,150,150,150,0,"2018-05-14","MARI"
140,140,140,140,10000,"2018-05-15","MARI"
140,140,140,140,0,"2018-05-16","MARI"
140,140,140,140,0,"2018-05-17","MARI"
140,140,140,140,0,"2018-05-18","MARI"
140,140,140,140,0,"2018-05-21","MARI"
140,140,140,140,1000,"2018-05-22","MARI"
140,140,140,140,0,"2018-05-23","MARI"
140,140,140,140,0,"2018-05-24","MARI"
140,140,137.5,137.5,735000,"2018-05-25","MARI"
137.5,137.5,137.5,137.5,0,"2018-05-28","MARI"
137.5,137.5,137.5,137.5,0,"2018-05-29","MARI"
137.5,137.5,137.5,137.5,0,"2018-05-30","MARI"
137.5,137.5,137.5,137.5,0,"2018-05-31","MARI"
137.5,137.5,137.5,137.5,0,"2018-06-01","MARI"
135,135,120.5,130,2001000,"2018-06-04","MARI"
130,130,130,130,0,"2018-06-05","MARI"
120,130,117,130,61836000,"2018-06-06","MARI"
130,130,130,130,0,"2018-06-07","MARI"
130,130,126,130,8673000,"2018-06-08","MARI"
130,130,130,130,0,"2018-06-11","MARI"
130,130,130,130,0,"2018-06-12","MARI"
130,130,130,130,0,"2018-06-13","MARI"
130,130,130,130,0,"2018-06-14","MARI"
130,130,130,130,0,"2018-06-15","MARI"
130,130,130,130,0,"2018-06-18","MARI"
130,130,130,130,0,"2018-06-19","MARI"
131,140,110,136.5,4852000,"2018-06-20","MARI"
136.5,161,136.5,160,7472000,"2018-06-21","MARI"
160,160,160,160,0,"2018-06-22","MARI"
160,160,160,160,0,"2018-06-25","MARI"
154,175,154,175,4403000,"2018-06-26","MARI"
179,218,178,208,13288000,"2018-06-27","MARI"
218,240,201,201,4591000,"2018-06-28","MARI"
201,242,201,230,118000,"2018-06-29","MARI"
230,250,215,230,46000,"2018-07-02","MARI"
230,230,230,230,0,"2018-07-03","MARI"
230,230,230,230,0,"2018-07-04","MARI"
230,230,230,230,0,"2018-07-05","MARI"
230,230,230,230,0,"2018-07-06","MARI"
231,253,231,247,68274000,"2018-07-09","MARI"
246,248,245,245,23032000,"2018-07-10","MARI"
246,246,239,239,27444000,"2018-07-11","MARI"
238,240,235,235,24308000,"2018-07-12","MARI"
235,235,211,211,15804000,"2018-07-13","MARI"
211,212,211,212,2515000,"2018-07-16","MARI"
214,242,212,232,66265000,"2018-07-17","MARI"
234,244,228,238,40403200,"2018-07-18","MARI"
240,246,236,238,37689700,"2018-07-19","MARI"
238,238,230,232,31148700,"2018-07-20","MARI"
232,236,228,236,37019000,"2018-07-23","MARI"
238,248,238,248,32219400,"2018-07-24","MARI"
250,254,248,250,33194900,"2018-07-25","MARI"
252,260,252,256,36651600,"2018-07-26","MARI"
258,260,244,244,41287200,"2018-07-27","MARI"
244,246,232,236,32344100,"2018-07-30","MARI"
236,236,228,230,34532000,"2018-07-31","MARI"
230,230,212,212,16677500,"2018-08-01","MARI"
212,234,212,226,59298000,"2018-08-02","MARI"
226,230,220,224,29269000,"2018-08-03","MARI"
224,230,224,228,29316500,"2018-08-06","MARI"
228,234,226,230,36799400,"2018-08-07","MARI"
228,238,224,230,52649600,"2018-08-08","MARI"
232,234,220,224,38872000,"2018-08-09","MARI"
224,232,224,226,27405200,"2018-08-10","MARI"
224,238,218,234,35276600,"2018-08-13","MARI"
234,240,230,240,34637300,"2018-08-14","MARI"
242,254,242,242,33107400,"2018-08-15","MARI"
242,248,240,246,21530500,"2018-08-16","MARI"
246,246,246,246,0,"2018-08-17","MARI"
246,258,246,252,15568000,"2018-08-20","MARI"
254,256,248,252,13949000,"2018-08-21","MARI"
252,252,252,252,0,"2018-08-22","MARI"
252,254,248,252,46540700,"2018-08-23","MARI"
252,256,248,256,18468600,"2018-08-24","MARI"
258,270,256,264,29814800,"2018-08-27","MARI"
264,270,260,260,15955300,"2018-08-28","MARI"
262,262,250,260,9436600,"2018-08-29","MARI"
258,268,256,268,18011800,"2018-08-30","MARI"
266,276,264,276,14716700,"2018-08-31","MARI"
278,280,270,270,12533700,"2018-09-03","MARI"
268,270,236,268,23824500,"2018-09-04","MARI"
266,266,258,264,890000,"2018-09-05","MARI"
260,268,260,268,15782200,"2018-09-06","MARI"
268,294,268,282,35472000,"2018-09-07","MARI"
284,298,276,278,29537300,"2018-09-10","MARI"
278,278,278,278,0,"2018-09-11","MARI"
280,286,242,262,29851500,"2018-09-12","MARI"
262,276,254,262,38343400,"2018-09-13","MARI"
264,276,264,270,45188200,"2018-09-14","MARI"
274,280,266,272,31658800,"2018-09-17","MARI"
274,278,272,276,16742100,"2018-09-18","MARI"
278,290,276,286,37825900,"2018-09-19","MARI"
290,296,288,292,36316300,"2018-09-20","MARI"
294,298,278,280,20789900,"2018-09-21","MARI"
280,280,258,270,19125500,"2018-09-24","MARI"
270,272,264,266,13911600,"2018-09-25","MARI"
266,270,262,262,17732100,"2018-09-26","MARI"
264,278,262,264,32168600,"2018-09-27","MARI"
264,270,262,270,12753500,"2018-09-28","MARI"
270,270,254,262,18361200,"2018-10-01","MARI"
262,268,256,256,19205800,"2018-10-02","MARI"
254,262,252,252,23621600,"2018-10-03","MARI"
250,256,246,250,21469000,"2018-10-04","MARI"
250,254,248,250,25337300,"2018-10-05","MARI"
250,260,250,254,23105100,"2018-10-08","MARI"
256,264,256,260,23053800,"2018-10-09","MARI"
262,264,256,262,22951300,"2018-10-10","MARI"
260,262,248,250,21574700,"2018-10-11","MARI"
250,260,248,252,21027900,"2018-10-12","MARI"
252,258,248,248,18059800,"2018-10-15","MARI"
248,252,244,252,23972900,"2018-10-16","MARI"
252,258,250,254,26954900,"2018-10-17","MARI"
256,260,252,252,20226200,"2018-10-18","MARI"
252,260,250,260,24647900,"2018-10-19","MARI"
260,272,260,268,32134000,"2018-10-22","MARI"
268,268,260,260,19273400,"2018-10-23","MARI"
260,262,250,252,20283400,"2018-10-24","MARI"
250,250,242,246,20433100,"2018-10-25","MARI"
246,248,242,244,19957900,"2018-10-26","MARI"
242,248,242,246,18817600,"2018-10-29","MARI"
246,248,240,248,25491700,"2018-10-30","MARI"
248,258,248,254,27093200,"2018-10-31","MARI"
254,260,252,252,20842300,"2018-11-01","MARI"
252,260,252,254,23087200,"2018-11-02","MARI"
256,258,254,256,19062900,"2018-11-05","MARI"
256,258,248,248,22773700,"2018-11-06","MARI"
248,252,248,250,28566200,"2018-11-07","MARI"
252,256,250,252,18920100,"2018-11-08","MARI"
252,252,246,246,17696500,"2018-11-09","MARI"
246,248,244,244,18705400,"2018-11-12","MARI"
244,250,242,244,22048800,"2018-11-13","MARI"
244,246,238,240,28789600,"2018-11-14","MARI"
240,250,230,250,12072100,"2018-11-15","MARI"
250,256,236,244,18524300,"2018-11-16","MARI"
244,248,242,244,11544600,"2018-11-19","MARI"
244,244,244,244,0,"2018-11-20","MARI"
244,244,238,242,21149100,"2018-11-21","MARI"
242,248,238,240,17730000,"2018-11-22","MARI"
240,242,236,240,20673100,"2018-11-23","MARI"
240,242,238,240,24053100,"2018-11-26","MARI"
240,242,234,240,23571800,"2018-11-27","MARI"
240,242,232,240,19709600,"2018-11-28","MARI"
238,250,226,250,20779300,"2018-11-29","MARI"
250,250,244,246,8944600,"2018-11-30","MARI"
246,250,236,248,24230800,"2018-12-03","MARI"
248,250,242,248,21974800,"2018-12-04","MARI"
248,248,240,244,13269800,"2018-12-05","MARI"
244,246,242,244,13405300,"2018-12-06","MARI"
244,246,244,244,11905300,"2018-12-07","MARI"
244,244,236,236,13939500,"2018-12-10","MARI"
236,238,230,232,11014800,"2018-12-11","MARI"
234,242,230,230,12915200,"2018-12-12","MARI"
230,236,224,234,14094200,"2018-12-13","MARI"
232,252,232,248,13896600,"2018-12-14","MARI"
248,254,242,254,11345000,"2018-12-17","MARI"
254,256,248,252,16320100,"2018-12-18","MARI"
252,254,250,252,14402100,"2018-12-19","MARI"
252,254,248,248,14131500,"2018-12-20","MARI"
248,250,244,244,15412000,"2018-12-21","MARI"
244,244,244,244,0,"2018-12-24","MARI"
244,244,244,244,0,"2018-12-25","MARI"
244,248,244,244,16923500,"2018-12-26","MARI"
244,254,230,254,18194600,"2018-12-27","MARI"
254,258,250,258,13239200,"2018-12-28","MARI"
258,258,258,258,0,"2018-12-31","MARI"
258,258,258,258,0,"2019-01-01","MARI"
256,258,252,256,13147600,"2019-01-02","MARI"
254,258,254,256,14459200,"2019-01-03","MARI"
256,256,250,256,15497100,"2019-01-04","MARI"
256,256,252,256,12422100,"2019-01-07","MARI"
256,256,246,248,16355500,"2019-01-08","MARI"
248,254,248,254,13722700,"2019-01-09","MARI"
254,256,252,256,12976000,"2019-01-10","MARI"
256,256,252,256,15067100,"2019-01-11","MARI"
256,258,244,254,14165000,"2019-01-14","MARI"
254,254,246,252,8202600,"2019-01-15","MARI"
252,252,248,250,6641800,"2019-01-16","MARI"
250,252,246,246,7585700,"2019-01-17","MARI"
246,250,244,250,6371700,"2019-01-18","MARI"
250,252,248,250,6881900,"2019-01-21","MARI"
250,250,244,248,6629000,"2019-01-22","MARI"
248,250,244,248,5955100,"2019-01-23","MARI"
248,250,246,250,6024500,"2019-01-24","MARI"
250,250,244,248,6483200,"2019-01-25","MARI"
248,248,244,246,7236500,"2019-01-28","MARI"
246,246,242,242,7556200,"2019-01-29","MARI"
242,246,242,244,6637700,"2019-01-30","MARI"
244,246,244,246,8263700,"2019-01-31","MARI"
246,250,240,242,8140000,"2019-02-01","MARI"
242,246,232,246,6743100,"2019-02-04","MARI"
246,246,246,246,0,"2019-02-05","MARI"
246,252,244,246,6299700,"2019-02-06","MARI"
246,246,242,246,7870600,"2019-02-07","MARI"
246,246,242,242,6693200,"2019-02-08","MARI"
244,244,238,242,7809800,"2019-02-11","MARI"
240,244,240,240,19893200,"2019-02-12","MARI"
240,244,238,242,6253700,"2019-02-13","MARI"
242,244,240,244,8589000,"2019-02-14","MARI"
244,246,240,244,7437100,"2019-02-15","MARI"
244,246,242,242,6167200,"2019-02-18","MARI"
242,246,242,242,7239800,"2019-02-19","MARI"
240,246,240,246,8035700,"2019-02-20","MARI"
246,250,246,250,7809400,"2019-02-21","MARI"
250,250,246,250,6465900,"2019-02-22","MARI"
250,262,250,258,8206600,"2019-02-25","MARI"
258,288,250,288,8204400,"2019-02-26","MARI"
288,288,254,272,7921300,"2019-02-27","MARI"
272,274,258,258,7495300,"2019-02-28","MARI"
258,258,252,252,6077300,"2019-03-01","MARI"
250,254,242,252,7494400,"2019-03-04","MARI"
250,252,246,252,5678100,"2019-03-05","MARI"
252,256,248,252,6831100,"2019-03-06","MARI"
252,252,252,252,0,"2019-03-07","MARI"
250,256,250,256,6922500,"2019-03-08","MARI"
256,262,256,258,5206900,"2019-03-11","MARI"
260,264,258,258,7382700,"2019-03-12","MARI"
260,264,258,260,6263800,"2019-03-13","MARI"
260,264,258,260,7150200,"2019-03-14","MARI"
262,264,258,260,7558600,"2019-03-15","MARI"
262,264,260,260,6681000,"2019-03-18","MARI"
260,260,252,252,5698600,"2019-03-19","MARI"
260,260,256,256,6203200,"2019-03-20","MARI"
260,260,254,254,6344300,"2019-03-21","MARI"
254,260,254,256,6020000,"2019-03-22","MARI"
254,256,252,252,5468400,"2019-03-25","MARI"
258,260,258,258,6564300,"2019-03-26","MARI"
262,262,256,256,6839800,"2019-03-27","MARI"
260,262,258,258,5267400,"2019-03-28","MARI"
256,256,254,254,7223800,"2019-03-29","MARI"
258,260,256,256,6973900,"2019-04-01","MARI"
260,260,256,256,6046500,"2019-04-02","MARI"
256,256,256,256,0,"2019-04-03","MARI"
256,260,256,260,6085100,"2019-04-04","MARI"
258,258,256,256,7262100,"2019-04-05","MARI"
260,260,256,256,8103000,"2019-04-08","MARI"
258,260,254,256,7707600,"2019-04-09","MARI"
256,258,254,256,7403900,"2019-04-10","MARI"
254,268,242,256,11466000,"2019-04-11","MARI"
258,280,246,258,7450600,"2019-04-12","MARI"
252,252,244,246,7311700,"2019-04-15","MARI"
246,250,244,248,8885200,"2019-04-16","MARI"
248,248,248,248,0,"2019-04-17","MARI"
250,260,244,248,8119200,"2019-04-18","MARI"
248,248,248,248,0,"2019-04-19","MARI"
248,252,244,246,7313000,"2019-04-22","MARI"
246,252,246,252,7059300,"2019-04-23","MARI"
252,252,250,252,6884700,"2019-04-24","MARI"
250,252,242,250,7469000,"2019-04-25","MARI"
248,250,248,250,5693600,"2019-04-26","MARI"
250,250,248,250,6170400,"2019-04-29","MARI"
250,254,250,254,7180200,"2019-04-30","MARI"
254,254,254,254,0,"2019-05-01","MARI"
254,256,250,256,7591400,"2019-05-02","MARI"
254,254,250,252,6608800,"2019-05-03","MARI"
252,252,248,248,7269800,"2019-05-06","MARI"
248,250,246,250,6893300,"2019-05-07","MARI"
250,250,246,248,8026300,"2019-05-08","MARI"
248,252,244,252,8124900,"2019-05-09","MARI"
252,252,246,248,7243200,"2019-05-10","MARI"
246,250,246,250,7029500,"2019-05-13","MARI"
250,250,248,250,7213800,"2019-05-14","MARI"
250,250,246,246,6912100,"2019-05-15","MARI"
246,250,234,234,7950600,"2019-05-16","MARI"
234,238,234,236,8828300,"2019-05-17","MARI"
236,240,236,238,7428400,"2019-05-20","MARI"
238,246,238,246,7222900,"2019-05-21","MARI"
246,250,244,246,6318900,"2019-05-22","MARI"
246,250,246,246,6772800,"2019-05-23","MARI"
246,250,246,250,6546300,"2019-05-24","MARI"
248,254,246,252,7449600,"2019-05-27","MARI"
252,252,242,242,5507300,"2019-05-28","MARI"
242,242,240,242,7890100,"2019-05-29","MARI"
242,242,242,242,0,"2019-05-30","MARI"
242,246,242,244,6424400,"2019-05-31","MARI"
244,244,244,244,0,"2019-06-03","MARI"
244,244,244,244,0,"2019-06-04","MARI"
244,244,244,244,0,"2019-06-05","MARI"
244,244,244,244,0,"2019-06-06","MARI"
244,244,244,244,0,"2019-06-07","MARI"
244,248,244,248,7342600,"2019-06-10","MARI"
246,248,246,246,6211600,"2019-06-11","MARI"
248,250,246,248,6830600,"2019-06-12","MARI"
248,250,246,250,7600400,"2019-06-13","MARI"
248,248,244,248,7626500,"2019-06-14","MARI"
246,248,246,248,8898900,"2019-06-17","MARI"
248,250,246,250,6464700,"2019-06-18","MARI"
NA,NA,NA,NA,NA,"2019-06-19","MARI"
250,252,248,252,7401800,"2019-06-20","MARI"
252,252,246,246,8081900,"2019-06-21","MARI"
246,250,242,250,7192800,"2019-06-24","MARI"
250,254,248,248,6478300,"2019-06-25","MARI"
248,252,248,248,9673400,"2019-06-26","MARI"
248,272,246,250,7110600,"2019-06-27","MARI"
250,252,246,248,7459900,"2019-06-28","MARI"
248,252,246,246,7065300,"2019-07-01","MARI"
246,246,240,244,6491000,"2019-07-02","MARI"
244,248,240,248,7371500,"2019-07-03","MARI"
248,248,242,242,5013900,"2019-07-04","MARI"
242,246,240,246,7469100,"2019-07-05","MARI"
244,248,240,248,6187000,"2019-07-08","MARI"
248,250,246,250,7982600,"2019-07-09","MARI"
250,252,248,252,6057000,"2019-07-10","MARI"
250,250,246,250,6318700,"2019-07-11","MARI"
250,250,246,248,6456100,"2019-07-12","MARI"
248,250,248,250,7282700,"2019-07-15","MARI"
248,250,246,246,7747100,"2019-07-16","MARI"
246,246,242,246,7345900,"2019-07-17","MARI"
246,246,242,244,6745100,"2019-07-18","MARI"
244,248,242,244,7263800,"2019-07-19","MARI"
244,246,244,246,6727600,"2019-07-22","MARI"
246,248,240,248,8358600,"2019-07-23","MARI"
246,248,240,244,5836400,"2019-07-24","MARI"
242,242,236,236,7978200,"2019-07-25","MARI"
236,240,230,240,7140100,"2019-07-26","MARI"
238,242,238,242,8114900,"2019-07-29","MARI"
242,246,240,240,7631600,"2019-07-30","MARI"
238,244,238,240,8032800,"2019-07-31","MARI"
238,250,238,250,509000,"2019-08-01","MARI"
248,250,230,230,747000,"2019-08-02","MARI"
230,252,230,252,237600,"2019-08-05","MARI"
250,260,230,230,737400,"2019-08-06","MARI"
238,254,238,254,873400,"2019-08-07","MARI"
254,258,252,258,93000,"2019-08-08","MARI"
260,260,248,248,294200,"2019-08-09","MARI"
248,254,244,244,126200,"2019-08-12","MARI"
242,252,242,252,127200,"2019-08-13","MARI"
252,252,246,248,151600,"2019-08-14","MARI"
250,250,246,248,158100,"2019-08-15","MARI"
248,258,246,258,67000,"2019-08-16","MARI"
256,256,248,256,220300,"2019-08-19","MARI"
256,256,256,256,30000,"2019-08-20","MARI"
250,250,246,250,218300,"2019-08-21","MARI"
248,248,248,248,20900,"2019-08-22","MARI"
254,254,254,254,20000,"2019-08-23","MARI"
242,250,240,250,527800,"2019-08-26","MARI"
240,256,240,256,62400,"2019-08-27","MARI"
254,254,246,246,114600,"2019-08-28","MARI"
240,246,240,246,119800,"2019-08-29","MARI"
246,260,246,260,359800,"2019-08-30","MARI"
260,260,246,246,34400,"2019-09-02","MARI"
246,250,246,246,22500,"2019-09-03","MARI"
244,250,244,250,7700,"2019-09-04","MARI"
250,260,250,260,13600,"2019-09-05","MARI"
260,260,244,256,143800,"2019-09-06","MARI"
242,252,240,252,274500,"2019-09-09","MARI"
252,252,238,248,325700,"2019-09-10","MARI"
240,248,240,248,21100,"2019-09-11","MARI"
248,248,248,248,0,"2019-09-12","MARI"
240,246,238,238,23700,"2019-09-13","MARI"
238,242,232,232,56500,"2019-09-16","MARI"
240,248,240,240,2399200,"2019-09-17","MARI"
240,246,238,246,113400,"2019-09-18","MARI"
236,256,236,256,292100,"2019-09-19","MARI"
250,250,250,250,70000,"2019-09-20","MARI"
250,250,246,248,82600,"2019-09-23","MARI"
258,258,236,254,133000,"2019-09-24","MARI"
248,248,248,248,30000,"2019-09-25","MARI"
258,258,258,258,1e+05,"2019-09-26","MARI"
258,258,258,258,0,"2019-09-27","MARI"
258,258,258,258,0,"2019-09-30","MARI"
246,254,244,254,179700,"2019-10-01","MARI"
254,254,252,252,4397600,"2019-10-02","MARI"
248,248,248,248,1e+05,"2019-10-03","MARI"
248,248,248,248,75000,"2019-10-04","MARI"
248,248,248,248,0,"2019-10-07","MARI"
248,248,248,248,0,"2019-10-08","MARI"
248,250,248,250,70000,"2019-10-09","MARI"
240,250,240,250,61200,"2019-10-10","MARI"
250,250,250,250,0,"2019-10-11","MARI"
254,254,254,254,10000,"2019-10-14","MARI"
254,254,250,250,6900,"2019-10-15","MARI"
250,250,250,250,6000,"2019-10-16","MARI"
254,264,238,250,1836600,"2019-10-17","MARI"
250,264,250,252,1564400,"2019-10-18","MARI"
262,266,224,230,65357000,"2019-10-21","MARI"
234,240,220,228,37647500,"2019-10-22","MARI"
228,234,216,226,17594500,"2019-10-23","MARI"
226,234,216,216,11872100,"2019-10-24","MARI"
216,222,214,220,5688400,"2019-10-25","MARI"
220,228,214,218,8424900,"2019-10-28","MARI"
218,228,216,220,15695500,"2019-10-29","MARI"
220,222,218,218,2583100,"2019-10-30","MARI"
218,218,208,216,2987800,"2019-10-31","MARI"
216,216,202,208,1113700,"2019-11-01","MARI"
208,208,190,204,3565100,"2019-11-04","MARI"
200,208,199,206,165800,"2019-11-05","MARI"
206,208,195,208,338800,"2019-11-06","MARI"
206,208,198,198,246200,"2019-11-07","MARI"
199,202,190,202,3097400,"2019-11-08","MARI"
204,204,194,196,577700,"2019-11-11","MARI"
193,200,193,199,434500,"2019-11-12","MARI"
200,200,193,200,179600,"2019-11-13","MARI"
199,202,193,195,92500,"2019-11-14","MARI"
199,202,193,202,371400,"2019-11-15","MARI"
202,202,190,193,52900,"2019-11-18","MARI"
193,202,183,200,12803800,"2019-11-19","MARI"
200,200,185,196,479600,"2019-11-20","MARI"
196,196,193,196,37100,"2019-11-21","MARI"
192,194,191,194,207800,"2019-11-22","MARI"
198,198,190,194,111900,"2019-11-25","MARI"
190,197,190,190,586900,"2019-11-26","MARI"
195,195,170,189,330500,"2019-11-27","MARI"
190,190,176,187,1628000,"2019-11-28","MARI"
180,200,178,200,4163900,"2019-11-29","MARI"
200,200,183,196,264200,"2019-12-02","MARI"
186,198,186,198,125000,"2019-12-03","MARI"
200,200,190,192,128400,"2019-12-04","MARI"
192,192,186,186,44400,"2019-12-05","MARI"
199,199,186,193,40600,"2019-12-06","MARI"
193,198,185,187,229600,"2019-12-09","MARI"
189,189,188,188,2815500,"2019-12-10","MARI"
182,188,180,188,1529800,"2019-12-11","MARI"
182,189,182,189,140100,"2019-12-12","MARI"
189,189,180,182,125000,"2019-12-13","MARI"
185,185,182,185,527100,"2019-12-16","MARI"
182,185,182,182,25000,"2019-12-17","MARI"
185,189,181,187,61400,"2019-12-18","MARI"
190,190,180,182,71800,"2019-12-19","MARI"
180,182,178,182,25400,"2019-12-20","MARI"
181,182,181,182,20100,"2019-12-23","MARI"
182,182,178,182,95700,"2019-12-26","MARI"
178,190,177,190,413300,"2019-12-27","MARI"
188,190,188,190,2770100,"2019-12-30","MARI"
190,190,190,190,400,"2020-01-02","MARI"
189,200,189,197,114500,"2020-01-03","MARI"
190,190,185,190,22300,"2020-01-06","MARI"
178,189,178,189,26100,"2020-01-07","MARI"
190,199,178,187,151300,"2020-01-08","MARI"
178,187,175,185,136400,"2020-01-09","MARI"
185,185,185,185,50100,"2020-01-10","MARI"
185,190,185,189,13400,"2020-01-13","MARI"
186,194,182,192,311300,"2020-01-14","MARI"
188,192,182,190,210400,"2020-01-15","MARI"
194,256,183,256,3996200,"2020-01-16","MARI"
248,250,192,193,747500,"2020-01-17","MARI"
192,196,186,196,91100,"2020-01-20","MARI"
196,196,188,195,125000,"2020-01-21","MARI"
188,194,180,194,5244500,"2020-01-22","MARI"
193,193,185,185,11500,"2020-01-23","MARI"
189,189,175,178,266200,"2020-01-24","MARI"
178,178,168,175,739600,"2020-01-27","MARI"
166,173,166,168,75800,"2020-01-28","MARI"
170,170,164,164,216800,"2020-01-29","MARI"
164,165,160,164,76000,"2020-01-30","MARI"
163,180,155,180,157700,"2020-01-31","MARI"
179,179,179,179,6400,"2020-02-03","MARI"
170,170,170,170,10000,"2020-02-04","MARI"
165,170,165,170,6200,"2020-02-05","MARI"
165,165,155,155,356000,"2020-02-06","MARI"
155,167,154,167,11500,"2020-02-07","MARI"
155,167,155,167,20100,"2020-02-10","MARI"
166,167,151,166,745500,"2020-02-11","MARI"
165,168,165,168,1522200,"2020-02-12","MARI"
160,167,154,154,20800,"2020-02-13","MARI"
154,160,144,160,130100,"2020-02-14","MARI"
168,168,167,167,3300,"2020-02-17","MARI"
167,167,167,167,0,"2020-02-18","MARI"
145,160,145,160,55400,"2020-02-19","MARI"
160,160,160,160,1500,"2020-02-20","MARI"
168,168,168,168,100,"2020-02-21","MARI"
168,168,168,168,500,"2020-02-24","MARI"
150,168,150,165,814900,"2020-02-25","MARI"
165,168,165,168,25100,"2020-02-26","MARI"
168,168,168,168,0,"2020-02-27","MARI"
168,168,168,168,0,"2020-02-28","MARI"
168,168,168,168,0,"2020-03-02","MARI"
169,169,169,169,100,"2020-03-03","MARI"
175,175,175,175,20000,"2020-03-04","MARI"
175,192,175,192,3153500,"2020-03-05","MARI"
189,191,155,191,102100,"2020-03-06","MARI"
150,189,150,188,101000,"2020-03-09","MARI"
170,180,170,170,61200,"2020-03-10","MARI"
168,179,158,179,315900,"2020-03-11","MARI"
162,177,162,177,38600,"2020-03-12","MARI"
175,175,175,175,200,"2020-03-13","MARI"
173,173,166,166,1900,"2020-03-16","MARI"
163,163,163,163,300,"2020-03-17","MARI"
188,188,188,188,100,"2020-03-18","MARI"
188,188,188,188,0,"2020-03-19","MARI"
175,175,175,175,100,"2020-03-20","MARI"
165,165,165,165,100,"2020-03-23","MARI"
158,158,158,158,100,"2020-03-24","MARI"
157,158,157,157,3600,"2020-03-26","MARI"
162,182,147,172,853600,"2020-03-27","MARI"
168,168,168,168,100,"2020-03-30","MARI"
164,164,158,158,9000,"2020-03-31","MARI"
160,160,150,150,77500,"2020-04-01","MARI"
150,150,150,150,51000,"2020-04-02","MARI"
150,162,140,162,174900,"2020-04-03","MARI"
161,161,151,158,155100,"2020-04-06","MARI"
172,172,147,147,471000,"2020-04-07","MARI"
147,147,137,146,81600,"2020-04-08","MARI"
137,139,137,139,4300,"2020-04-09","MARI"
139,139,133,138,2200,"2020-04-13","MARI"
140,155,138,155,13200,"2020-04-14","MARI"
145,155,145,150,45300,"2020-04-15","MARI"
140,148,140,145,71200,"2020-04-16","MARI"
145,165,139,165,150200,"2020-04-17","MARI"
155,170,154,170,146300,"2020-04-20","MARI"
160,161,159,159,14700,"2020-04-21","MARI"
158,158,148,148,20400,"2020-04-22","MARI"
148,149,140,149,11300,"2020-04-23","MARI"
143,160,139,160,202100,"2020-04-24","MARI"
160,160,160,160,0,"2020-04-27","MARI"
160,160,160,160,0,"2020-04-28","MARI"
158,158,158,158,400,"2020-04-29","MARI"
158,158,148,148,73800,"2020-04-30","MARI"
138,138,138,138,145400,"2020-05-04","MARI"
144,144,135,138,27600,"2020-05-05","MARI"
138,138,135,137,12000,"2020-05-06","MARI"
135,138,129,136,33200,"2020-05-08","MARI"
139,139,137,137,30700,"2020-05-11","MARI"
129,138,129,138,1600,"2020-05-12","MARI"
130,138,130,138,18100,"2020-05-13","MARI"
130,138,130,134,10500,"2020-05-14","MARI"
129,134,125,134,125300,"2020-05-15","MARI"
134,134,134,134,0,"2020-05-18","MARI"
134,134,125,132,287200,"2020-05-19","MARI"
131,132,123,132,186200,"2020-05-20","MARI"
125,130,125,130,18600,"2020-05-26","MARI"
130,130,130,130,0,"2020-05-27","MARI"
129,130,129,130,8700,"2020-05-28","MARI"
130,136,128,136,535800,"2020-05-29","MARI"
135,136,133,136,21100,"2020-06-02","MARI"
136,136,130,135,21100,"2020-06-03","MARI"
135,135,127,135,25500,"2020-06-04","MARI"
134,134,126,126,305200,"2020-06-05","MARI"
126,126,122,122,1975500,"2020-06-08","MARI"
122,122,114,117,931600,"2020-06-09","MARI"
119,119,109,114,170300,"2020-06-10","MARI"
114,114,107,112,253700,"2020-06-11","MARI"
111,111,105,111,239400,"2020-06-12","MARI"
111,111,104,104,239400,"2020-06-15","MARI"
104,104,99,100,9230400,"2020-06-16","MARI"
100,100,99,100,175800,"2020-06-17","MARI"
100,102,99,99,55200,"2020-06-18","MARI"
99,99,93,93,447200,"2020-06-19","MARI"
93,96,87,90,551800,"2020-06-22","MARI"
92,93,84,84,399900,"2020-06-23","MARI"
84,86,79,79,1182600,"2020-06-24","MARI"
74,80,74,78,673000,"2020-06-25","MARI"
78,79,73,73,1522300,"2020-06-26","MARI"
73,73,68,73,9226900,"2020-06-29","MARI"
77,96,68,68,83477500,"2020-06-30","MARI"
68,81,68,73,54184100,"2020-07-01","MARI"
68,77,68,68,35979000,"2020-07-02","MARI"
64,69,64,64,15289200,"2020-07-03","MARI"
60,64,60,60,12474200,"2020-07-06","MARI"
60,60,56,56,12732200,"2020-07-07","MARI"
53,57,53,54,38532000,"2020-07-08","MARI"
54,67,51,60,238436400,"2020-07-09","MARI"
62,63,56,58,32551000,"2020-07-10","MARI"
54,58,54,54,27974400,"2020-07-13","MARI"
54,54,51,51,29246100,"2020-07-14","MARI"
51,52,50,50,52532100,"2020-07-15","MARI"
50,50,50,50,6876600,"2020-07-16","MARI"
50,52,50,50,9323100,"2020-07-17","MARI"
50,50,50,50,480500,"2020-07-20","MARI"
50,51,50,50,3572800,"2020-07-21","MARI"
50,51,50,50,15529800,"2020-07-22","MARI"
50,50,50,50,933300,"2020-07-23","MARI"
50,50,50,50,597600,"2020-07-24","MARI"
50,50,50,50,1127200,"2020-07-27","MARI"
50,50,50,50,166300,"2020-07-28","MARI"
50,50,50,50,73300,"2020-07-29","MARI"
50,50,50,50,34900,"2020-07-30","MARI"
50,50,50,50,23400,"2020-08-03","MARI"
50,50,50,50,7900,"2020-08-04","MARI"
50,50,50,50,44200,"2020-08-05","MARI"
50,50,50,50,3234500,"2020-08-06","MARI"
50,51,50,50,6442400,"2020-08-07","MARI"
50,51,50,50,13796000,"2020-08-10","MARI"
50,50,50,50,104400,"2020-08-11","MARI"
50,50,50,50,379900,"2020-08-12","MARI"
50,50,50,50,11300,"2020-08-13","MARI"
50,50,50,50,45900,"2020-08-14","MARI"
50,50,50,50,1600,"2020-08-18","MARI"
50,50,50,50,16600,"2020-08-19","MARI"
50,50,50,50,51400,"2020-08-24","MARI"
50,50,50,50,275800,"2020-08-25","MARI"
50,50,50,50,125700,"2020-08-26","MARI"
50,50,50,50,63100,"2020-08-27","MARI"
50,51,50,50,13798300,"2020-08-28","MARI"
50,51,50,50,3329200,"2020-08-31","MARI"
50,51,50,50,8631500,"2020-09-01","MARI"
51,51,50,50,55400,"2020-09-02","MARI"
50,50,50,50,77400,"2020-09-03","MARI"
50,51,50,50,2382300,"2020-09-04","MARI"
50,50,50,50,99900,"2020-09-07","MARI"
50,51,50,50,11851000,"2020-09-08","MARI"
50,50,50,50,155300,"2020-09-09","MARI"
50,50,50,50,100,"2020-09-10","MARI"
50,50,50,50,4300,"2020-09-11","MARI"
50,50,50,50,23100,"2020-09-14","MARI"
50,50,50,50,3600,"2020-09-15","MARI"
50,50,50,50,1100,"2020-09-16","MARI"
50,50,50,50,15200,"2020-09-17","MARI"
50,50,50,50,600,"2020-09-18","MARI"
50,50,50,50,2700,"2020-09-21","MARI"
50,50,50,50,500,"2020-09-22","MARI"
50,50,50,50,2300,"2020-09-23","MARI"
50,50,50,50,100,"2020-09-24","MARI"
50,50,50,50,38700,"2020-09-25","MARI"
50,50,50,50,100400,"2020-09-28","MARI"
50,50,50,50,3000,"2020-09-29","MARI"
50,50,50,50,67300,"2020-09-30","MARI"
50,50,50,50,5100,"2020-10-01","MARI"
50,50,50,50,2800,"2020-10-02","MARI"
50,50,50,50,2400,"2020-10-05","MARI"
50,50,50,50,0,"2020-10-06","MARI"
50,50,50,50,172400,"2020-10-07","MARI"
50,50,50,50,0,"2020-10-08","MARI"
50,50,50,50,20200,"2020-10-09","MARI"
50,50,50,50,10200,"2020-10-12","MARI"
50,50,50,50,0,"2020-10-13","MARI"
50,50,50,50,20000,"2020-10-14","MARI"
50,50,50,50,20300,"2020-10-15","MARI"
50,50,50,50,100600,"2020-10-16","MARI"
50,50,50,50,600,"2020-10-19","MARI"
50,50,50,50,0,"2020-10-20","MARI"
50,50,50,50,3900,"2020-10-21","MARI"
50,50,50,50,100,"2020-10-22","MARI"
50,50,50,50,600,"2020-10-23","MARI"
50,50,50,50,300,"2020-10-26","MARI"
50,50,50,50,7180300,"2020-10-27","MARI"
50,50,50,50,500,"2020-11-02","MARI"
50,50,50,50,10400,"2020-11-03","MARI"
50,50,50,50,2400,"2020-11-04","MARI"
50,50,50,50,27600,"2020-11-05","MARI"
50,50,50,50,31000,"2020-11-06","MARI"
50,50,50,50,42300,"2020-11-09","MARI"
50,50,50,50,200,"2020-11-10","MARI"
50,50,50,50,2100,"2020-11-11","MARI"
50,50,50,50,100,"2020-11-12","MARI"
50,50,50,50,21800,"2020-11-13","MARI"
50,50,50,50,166700,"2020-11-16","MARI"
50,50,50,50,6300,"2020-11-17","MARI"
50,50,50,50,28900,"2020-11-18","MARI"
50,50,50,50,5400000,"2020-11-19","MARI"
50,50,50,50,428800,"2020-11-20","MARI"
50,51,50,50,19643300,"2020-11-23","MARI"
50,51,50,50,1671700,"2020-11-24","MARI"
50,51,50,50,24803400,"2020-11-25","MARI"
51,59,50,50,91403300,"2020-11-26","MARI"
51,51,50,50,13471600,"2020-11-27","MARI"
50,51,50,50,1083800,"2020-11-30","MARI"
50,51,50,50,8061700,"2020-12-01","MARI"
50,50,50,50,2063600,"2020-12-02","MARI"
50,50,50,50,253000,"2020-12-03","MARI"
50,51,50,50,13507800,"2020-12-04","MARI"
50,51,50,51,20989600,"2020-12-07","MARI"
51,67,50,57,161494400,"2020-12-08","MARI"
57,68,54,63,171415100,"2020-12-10","MARI"
65,65,59,59,70124000,"2020-12-11","MARI"
59,59,55,55,14763700,"2020-12-14","MARI"
55,55,52,52,79846000,"2020-12-15","MARI"
53,57,50,53,161984800,"2020-12-16","MARI"
53,54,50,50,100041100,"2020-12-17","MARI"
51,51,50,50,66856700,"2020-12-18","MARI"
50,61,50,55,158923800,"2020-12-21","MARI"
56,65,55,59,113750500,"2020-12-22","MARI"
59,66,57,59,54649800,"2020-12-23","MARI"
59,60,55,58,12141900,"2020-12-28","MARI"
58,78,58,78,226085600,"2020-12-29","MARI"
78,101,78,90,314607300,"2020-12-30","MARI"
90,91,84,87,61942500,"2021-01-04","MARI"
90,105,88,95,112409400,"2021-01-05","MARI"
96,98,89,90,73803000,"2021-01-06","MARI"
90,101,90,91,131054000,"2021-01-07","MARI"
94,96,88,90,61030500,"2021-01-08","MARI"
91,93,84,89,75319500,"2021-01-11","MARI"
90,98,86,94,105713200,"2021-01-12","MARI"
94,96,90,92,36671000,"2021-01-13","MARI"
93,110,91,102,154254100,"2021-01-14","MARI"
103,103,95,96,40644200,"2021-01-15","MARI"
100,101,92,92,44611400,"2021-01-18","MARI"
92,94,86,89,24003600,"2021-01-19","MARI"
89,97,83,93,80042000,"2021-01-20","MARI"
94,95,91,94,58097600,"2021-01-21","MARI"
95,96,90,92,20138200,"2021-01-22","MARI"
91,101,91,96,115804400,"2021-01-25","MARI"
97,100,94,95,70380100,"2021-01-26","MARI"
97,97,90,96,69924100,"2021-01-27","MARI"
95,96,92,93,61529700,"2021-01-28","MARI"
95,95,91,92,16586100,"2021-01-29","MARI"
92,97,92,95,28598300,"2021-02-01","MARI"
95,107,94,95,124125200,"2021-02-02","MARI"
94,99,92,94,32164300,"2021-02-03","MARI"
94,104,93,104,93278800,"2021-02-04","MARI"
104,105,99,102,43544500,"2021-02-05","MARI"
102,118,102,114,144636000,"2021-02-08","MARI"
115,128,110,112,139354600,"2021-02-09","MARI"
113,123,112,114,78146700,"2021-02-10","MARI"
115,125,114,118,164023400,"2021-02-11","MARI"
120,131,120,125,222092300,"2021-02-15","MARI"
125,127,122,124,69387700,"2021-02-16","MARI"
123,128,119,122,77536900,"2021-02-17","MARI"
123,164,122,164,521378400,"2021-02-18","MARI"
172,190,153,172,655167400,"2021-02-19","MARI"
174,218,162,190,451919600,"2021-02-22","MARI"
195,210,185,199,246929300,"2021-02-23","MARI"
202,210,191,194,147501300,"2021-02-24","MARI"
197,234,194,220,413720000,"2021-02-25","MARI"
220,220,220,220,0,"2021-02-26","MARI"
208,232,208,218,115947600,"2021-03-01","MARI"
220,238,216,224,128701700,"2021-03-02","MARI"
224,246,212,232,293608100,"2021-03-03","MARI"
232,246,220,234,164729400,"2021-03-04","MARI"
234,236,224,228,71880200,"2021-03-05","MARI"
226,272,226,248,472420900,"2021-03-08","MARI"
248,266,240,244,294657400,"2021-03-09","MARI"
246,268,244,256,279497900,"2021-03-10","MARI"
256,256,256,256,0,"2021-03-12","MARI"
256,256,256,256,0,"2021-03-15","MARI"
256,256,256,256,0,"2021-03-16","MARI"
256,256,256,256,0,"2021-03-17","MARI"
256,256,256,256,0,"2021-03-18","MARI"
256,256,256,256,0,"2021-03-19","MARI"
256,256,256,256,0,"2021-03-22","MARI"
256,256,256,256,0,"2021-03-23","MARI"
256,256,256,256,0,"2021-03-24","MARI"
246,276,240,254,519702700,"2021-03-25","MARI"
256,266,246,254,180122900,"2021-03-26","MARI"
260,266,250,256,121174800,"2021-03-29","MARI"
256,260,240,240,157730800,"2021-03-30","MARI"
224,244,224,226,249088100,"2021-03-31","MARI"
230,244,226,240,163981800,"2021-04-01","MARI"
244,252,240,250,113705100,"2021-04-05","MARI"
250,296,250,286,569667500,"2021-04-06","MARI"
288,288,268,272,208812000,"2021-04-07","MARI"
272,284,260,274,144571300,"2021-04-08","MARI"
276,302,276,286,310418100,"2021-04-09","MARI"
290,306,284,290,277367100,"2021-04-12","MARI"
292,296,280,290,84107900,"2021-04-13","MARI"
292,330,290,316,599147400,"2021-04-14","MARI"
318,324,300,314,238186000,"2021-04-15","MARI"
318,324,310,318,109050900,"2021-04-16","MARI"
318,324,306,308,93339700,"2021-04-19","MARI"
308,324,302,320,100476400,"2021-04-20","MARI"
320,330,314,322,82634900,"2021-04-21","MARI"
324,336,320,324,204693800,"2021-04-22","MARI"
326,328,318,318,54306600,"2021-04-23","MARI"
318,332,300,312,245420100,"2021-04-26","MARI"
312,314,294,302,137951200,"2021-04-27","MARI"
308,314,300,306,107225900,"2021-04-28","MARI"
308,308,296,306,59898000,"2021-04-29","MARI"
308,324,292,292,272620500,"2021-04-30","MARI"
276,288,272,284,320372100,"2021-05-03","MARI"
284,288,272,280,92986800,"2021-05-04","MARI"
282,292,270,274,184074500,"2021-05-05","MARI"
278,278,264,266,92361200,"2021-05-06","MARI"
266,274,256,258,89833100,"2021-05-07","MARI"
258,280,248,270,163777400,"2021-05-10","MARI"
272,272,260,262,35108900,"2021-05-11","MARI"
262,264,244,244,70788300,"2021-05-17","MARI"
244,274,230,266,351369400,"2021-05-18","MARI"
264,286,264,276,245623900,"2021-05-19","MARI"
280,288,272,276,115759600,"2021-05-20","MARI"
280,288,276,278,79618200,"2021-05-21","MARI"
276,284,264,276,102885600,"2021-05-24","MARI"
278,304,274,296,305566500,"2021-05-25","MARI"
298,318,298,314,161895900,"2021-05-27","MARI"
316,318,306,310,107646800,"2021-05-28","MARI"
310,348,306,340,274495300,"2021-05-31","MARI"
346,380,322,322,679402000,"2021-06-02","MARI"
326,346,322,340,232829100,"2021-06-03","MARI"
344,356,332,348,237161900,"2021-06-04","MARI"
350,352,340,344,61922000,"2021-06-07","MARI"
346,346,324,340,108715600,"2021-06-08","MARI"
342,344,328,334,103044900,"2021-06-09","MARI"
336,360,334,344,138357800,"2021-06-10","MARI"
348,350,336,336,40390400,"2021-06-11","MARI"
338,362,330,340,240817000,"2021-06-14","MARI"
340,350,334,336,138115600,"2021-06-15","MARI"
342,346,330,332,75715500,"2021-06-16","MARI"
330,346,330,338,92488700,"2021-06-17","MARI"
340,346,318,326,141897100,"2021-06-18","MARI"
320,346,304,340,290807700,"2021-06-21","MARI"
344,346,334,340,74270800,"2021-06-22","MARI"
342,380,342,362,381661900,"2021-06-23","MARI"
366,366,350,350,75028600,"2021-06-24","MARI"
352,360,336,338,96875400,"2021-06-25","MARI"
340,346,318,320,156069100,"2021-06-28","MARI"
318,334,310,320,139891000,"2021-06-29","MARI"
320,324,314,318,31406700,"2021-06-30","MARI"
318,318,308,310,73594200,"2021-07-01","MARI"
310,320,290,302,205712700,"2021-07-02","MARI"
302,302,292,300,76920300,"2021-07-05","MARI"
302,324,290,316,127797100,"2021-07-06","MARI"
316,322,314,318,39918800,"2021-07-07","MARI"
322,322,310,312,24818900,"2021-07-08","MARI"
310,320,308,312,49770000,"2021-07-09","MARI"
318,334,312,330,161160100,"2021-07-12","MARI"
332,334,312,320,70891600,"2021-07-13","MARI"
322,338,312,332,120635200,"2021-07-14","MARI"
334,344,330,342,106037500,"2021-07-15","MARI"
344,344,336,344,41961500,"2021-07-16","MARI"
340,378,340,370,273195700,"2021-07-19","MARI"
370,428,370,400,584001600,"2021-07-21","MARI"
402,414,384,398,166537300,"2021-07-22","MARI"
406,430,398,414,212477300,"2021-07-23","MARI"
414,468,404,448,404971200,"2021-07-26","MARI"
450,510,426,448,566104900,"2021-07-27","MARI"
448,474,424,470,265300700,"2021-07-28","MARI"
474,478,460,460,103010700,"2021-07-29","MARI"
462,486,460,464,107947300,"2021-07-30","MARI"
468,480,464,468,43317100,"2021-08-02","MARI"
470,510,468,478,198402800,"2021-08-03","MARI"
480,488,472,476,53998600,"2021-08-04","MARI"
478,478,462,464,77296800,"2021-08-05","MARI"
480,520,474,484,348461800,"2021-08-06","MARI"
486,530,486,510,296644700,"2021-08-09","MARI"
510,520,482,490,155128300,"2021-08-10","MARI"
492,535,486,510,219302300,"2021-08-12","MARI"
515,530,492,505,112423100,"2021-08-13","MARI"
505,565,500,535,302873300,"2021-08-16","MARI"
545,560,498,505,256210200,"2021-08-18","MARI"
500,515,486,500,201075700,"2021-08-19","MARI"
500,565,500,550,184781100,"2021-08-20","MARI"
555,595,550,555,184940800,"2021-08-23","MARI"
550,565,530,550,68365600,"2021-08-24","MARI"
550,580,550,560,57284600,"2021-08-25","MARI"
560,570,535,555,89094400,"2021-08-26","MARI"
555,565,540,555,67883500,"2021-08-27","MARI"
560,590,560,570,71002700,"2021-08-30","MARI"
575,575,555,555,42352900,"2021-08-31","MARI"
555,585,555,555,87768000,"2021-09-01","MARI"
555,575,540,555,50549300,"2021-09-02","MARI"
560,560,545,560,31618800,"2021-09-03","MARI"
570,605,565,565,214772600,"2021-09-06","MARI"
580,580,550,555,100144400,"2021-09-07","MARI"
555,560,520,520,143546700,"2021-09-08","MARI"
520,545,490,535,195476400,"2021-09-09","MARI"
535,540,510,520,41476900,"2021-09-10","MARI"
520,540,515,540,65928400,"2021-09-13","MARI"
540,550,520,530,50035200,"2021-09-14","MARI"
530,540,520,525,43918100,"2021-09-15","MARI"
530,530,505,510,59870100,"2021-09-16","MARI"
515,555,505,525,137777600,"2021-09-17","MARI"
530,545,515,530,77036900,"2021-09-20","MARI"
530,545,510,540,75067900,"2021-09-21","MARI"
550,555,530,540,71531400,"2021-09-22","MARI"
540,545,520,535,58829000,"2021-09-23","MARI"
535,540,520,535,39661900,"2021-09-24","MARI"
535,550,520,520,62787000,"2021-09-27","MARI"
515,535,505,510,37574500,"2021-09-28","MARI"
510,510,492,494,66264300,"2021-09-29","MARI"
494,496,486,488,37394000,"2021-09-30","MARI"
486,486,454,468,129330800,"2021-10-01","MARI"
464,474,458,466,38502000,"2021-10-04","MARI"
470,474,436,450,53908700,"2021-10-05","MARI"
450,490,428,488,122132000,"2021-10-06","MARI"
494,498,478,488,76758000,"2021-10-07","MARI"
482,492,454,454,54507700,"2021-10-08","MARI"
462,464,424,424,108414500,"2021-10-11","MARI"
424,444,396,440,89694000,"2021-10-12","MARI"
440,442,420,426,16043400,"2021-10-13","MARI"
426,446,410,432,65252400,"2021-10-14","MARI"
432,460,416,450,266769700,"2021-10-15","MARI"
454,474,450,468,49333900,"2021-10-18","MARI"
472,474,462,472,24101900,"2021-10-19","MARI"
472,490,464,474,48149500,"2021-10-21","MARI"
474,484,468,478,37277400,"2021-10-22","MARI"
480,496,472,482,47621100,"2021-10-25","MARI"
482,486,470,478,22001700,"2021-10-26","MARI"
478,486,462,464,44127600,"2021-10-27","MARI"
464,496,464,480,78602700,"2021-10-28","MARI"
480,494,466,484,114129900,"2021-10-29","MARI"
490,490,470,478,25821200,"2021-11-01","MARI"
478,484,460,470,56133000,"2021-11-02","MARI"
474,474,450,464,62646000,"2021-11-03","MARI"
466,466,452,452,17510100,"2021-11-04","MARI"
454,454,430,440,41291600,"2021-11-05","MARI"
444,446,422,426,43512700,"2021-11-08","MARI"
428,452,422,452,65206300,"2021-11-09","MARI"
452,456,442,448,34515700,"2021-11-10","MARI"
448,450,436,436,23930100,"2021-11-11","MARI"
436,464,436,458,73692400,"2021-11-12","MARI"
462,462,442,452,22130300,"2021-11-15","MARI"
450,452,434,450,18000600,"2021-11-16","MARI"
448,450,436,442,20111800,"2021-11-17","MARI"
442,448,428,430,15715300,"2021-11-18","MARI"
430,452,420,440,30863300,"2021-11-19","MARI"
436,440,422,428,10320000,"2021-11-22","MARI"
428,444,418,438,46871000,"2021-11-23","MARI"
438,446,434,440,33317800,"2021-11-24","MARI"
440,466,438,462,73920900,"2021-11-25","MARI"
464,476,440,444,51393900,"2021-11-26","MARI"
440,446,430,444,23365100,"2021-11-29","MARI"
444,462,440,460,21143700,"2021-11-30","MARI"
458,460,438,450,16896300,"2021-12-01","MARI"
448,460,440,456,9590300,"2021-12-02","MARI"
456,462,446,460,28806900,"2021-12-03","MARI"
460,466,450,450,17255300,"2021-12-06","MARI"
454,482,450,478,63482800,"2021-12-07","MARI"
480,490,462,484,58170600,"2021-12-08","MARI"
486,498,476,484,62770400,"2021-12-09","MARI"
484,496,470,482,41080700,"2021-12-10","MARI"
486,492,470,480,17533800,"2021-12-13","MARI"
480,482,460,478,37348400,"2021-12-14","MARI"
478,492,468,482,46834200,"2021-12-15","MARI"
490,505,470,474,128871200,"2021-12-16","MARI"
474,505,470,500,90558800,"2021-12-17","MARI"
500,505,472,488,56378400,"2021-12-20","MARI"
488,490,476,478,12828000,"2021-12-21","MARI"
478,488,476,476,15111800,"2021-12-22","MARI"
480,488,476,476,13080800,"2021-12-23","MARI"
476,488,474,484,28565000,"2021-12-24","MARI"
486,494,478,484,36350900,"2021-12-27","MARI"
484,486,464,466,35414900,"2021-12-28","MARI"
464,476,434,474,101527400,"2021-12-29","MARI"
476,478,462,476,23956500,"2021-12-30","MARI"
474,478,462,470,17567400,"2022-01-03","MARI"
470,472,456,456,18265200,"2022-01-04","MARI"
458,464,440,442,26964700,"2022-01-05","MARI"
442,444,422,442,39075400,"2022-01-06","MARI"
442,444,434,434,9685600,"2022-01-07","MARI"
440,442,430,432,13692300,"2022-01-10","MARI"
432,444,422,426,24995700,"2022-01-11","MARI"
426,430,420,420,14700700,"2022-01-12","MARI"
424,424,392,410,70285300,"2022-01-13","MARI"
410,418,404,406,10071100,"2022-01-14","MARI"
406,420,392,402,14294000,"2022-01-17","MARI"
402,408,394,406,12382400,"2022-01-18","MARI"
404,408,390,390,18514400,"2022-01-19","MARI"
388,392,364,364,41388700,"2022-01-20","MARI"
362,364,340,340,57724000,"2022-01-21","MARI"
340,352,318,318,42980800,"2022-01-24","MARI"
298,350,298,328,143699700,"2022-01-25","MARI"
328,340,320,320,28787300,"2022-01-26","MARI"
320,372,318,372,73375700,"2022-01-27","MARI"
374,406,360,400,95935100,"2022-01-28","MARI"
408,412,392,404,25578100,"2022-01-31","MARI"
404,422,396,414,38685500,"2022-02-02","MARI"
416,424,402,410,21559600,"2022-02-03","MARI"
396,412,392,402,16599200,"2022-02-04","MARI"
410,438,404,420,62525900,"2022-02-07","MARI"
432,434,402,404,47996800,"2022-02-08","MARI"
404,408,396,400,18291200,"2022-02-09","MARI"
398,414,394,402,29232900,"2022-02-10","MARI"
402,418,394,402,86477600,"2022-02-11","MARI"
404,404,374,374,45777200,"2022-02-14","MARI"
354,422,352,402,274488600,"2022-02-15","MARI"
402,408,392,392,47175200,"2022-02-16","MARI"
396,408,380,380,52729300,"2022-02-17","MARI"
362,390,362,372,29819000,"2022-02-18","MARI"
372,378,360,364,22825300,"2022-02-21","MARI"
368,378,360,362,20889000,"2022-02-22","MARI"
360,368,338,350,37243900,"2022-02-23","MARI"
338,346,326,326,43387000,"2022-02-24","MARI"
326,342,318,330,22767400,"2022-02-25","MARI"
330,348,330,338,15255400,"2022-03-01","MARI"
338,352,316,326,38963000,"2022-03-02","MARI"
330,332,306,308,34637000,"2022-03-04","MARI"
308,310,288,290,30614900,"2022-03-07","MARI"
288,310,282,284,33096900,"2022-03-08","MARI"
290,310,280,298,43595200,"2022-03-09","MARI"
298,306,288,292,22999400,"2022-03-10","MARI"
292,312,290,296,47273900,"2022-03-11","MARI"
298,302,294,296,8666200,"2022-03-14","MARI"
298,302,280,284,18251300,"2022-03-15","MARI"
294,300,284,290,14696500,"2022-03-16","MARI"
294,300,288,292,9849200,"2022-03-17","MARI"
294,296,280,286,17447700,"2022-03-18","MARI"
288,290,280,284,19148400,"2022-03-21","MARI"
288,306,284,302,53893300,"2022-03-22","MARI"
304,324,302,310,78564300,"2022-03-23","MARI"
314,316,300,302,20137100,"2022-03-24","MARI"
302,308,290,294,28285800,"2022-03-25","MARI"
294,300,284,286,24496700,"2022-03-28","MARI"
288,302,288,288,32149300,"2022-03-29","MARI"
290,294,288,290,10102300,"2022-03-30","MARI"
294,306,290,306,22457500,"2022-03-31","MARI"
310,310,294,296,18257300,"2022-04-01","MARI"
298,306,290,298,8657800,"2022-04-04","MARI"
300,332,298,316,143737300,"2022-04-05","MARI"
316,318,298,300,36584900,"2022-04-06","MARI"
300,312,298,308,16093700,"2022-04-07","MARI"
310,312,296,302,16749800,"2022-04-08","MARI"
304,306,282,282,51472500,"2022-04-11","MARI"
282,282,264,264,47844400,"2022-04-12","MARI"
264,272,252,264,17648900,"2022-04-13","MARI"
264,266,248,264,24394600,"2022-04-14","MARI"
264,272,256,270,12092800,"2022-04-18","MARI"
274,280,268,268,15164400,"2022-04-19","MARI"
270,304,270,278,102999800,"2022-04-20","MARI"
282,282,262,266,40453100,"2022-04-21","MARI"
268,274,260,262,10629300,"2022-04-22","MARI"
260,260,244,244,32473300,"2022-04-25","MARI"
244,254,228,248,35013900,"2022-04-26","MARI"
248,256,240,246,10426700,"2022-04-27","MARI"
246,262,240,250,15432100,"2022-04-28","MARI"
250,250,234,244,7605800,"2022-05-09","MARI"
240,242,228,238,14333500,"2022-05-10","MARI"
238,238,228,228,5636600,"2022-05-11","MARI"
228,228,214,214,10718200,"2022-05-12","MARI"
210,212,200,200,19355900,"2022-05-13","MARI"
190,214,188,204,27164500,"2022-05-17","MARI"
206,210,190,190,27579600,"2022-05-18","MARI"
188,195,180,182,30112100,"2022-05-19","MARI"
180,204,180,198,32787800,"2022-05-20","MARI"
200,204,194,198,8070400,"2022-05-23","MARI"
198,204,194,194,3706300,"2022-05-24","MARI"
194,196,184,191,6336700,"2022-05-25","MARI"
197,200,190,197,9707000,"2022-05-27","MARI"
200,204,194,200,10130900,"2022-05-30","MARI"
200,202,198,202,7728800,"2022-05-31","MARI"
202,206,197,204,12114600,"2022-06-02","MARI"
204,210,190,194,44613900,"2022-06-03","MARI"
196,196,181,181,21519600,"2022-06-06","MARI"
173,199,169,178,120027700,"2022-06-07","MARI"
180,182,172,176,18913800,"2022-06-08","MARI"
177,188,176,188,20600900,"2022-06-09","MARI"
188,195,182,187,27481000,"2022-06-10","MARI"
187,189,174,174,12877500,"2022-06-13","MARI"
174,174,162,162,15262700,"2022-06-14","MARI"
162,162,151,151,16596100,"2022-06-15","MARI"
142,166,142,158,16478300,"2022-06-16","MARI"
150,162,150,158,6933500,"2022-06-17","MARI"
157,164,149,158,8899600,"2022-06-20","MARI"
148,165,148,157,7998900,"2022-06-21","MARI"
157,163,156,163,7784100,"2022-06-22","MARI"
163,163,154,154,6351900,"2022-06-23","MARI"
155,181,155,171,74289300,"2022-06-24","MARI"
173,178,170,173,21969700,"2022-06-27","MARI"
172,200,172,183,223221000,"2022-06-28","MARI"
185,208,175,191,237377600,"2022-06-29","MARI"
192,193,178,178,42318300,"2022-06-30","MARI"
170,191,166,172,80660000,"2022-07-01","MARI"
172,175,160,160,20619400,"2022-07-04","MARI"
158,165,150,157,34263000,"2022-07-05","MARI"
157,163,151,159,34303700,"2022-07-06","MARI"
160,162,154,154,13670200,"2022-07-07","MARI"
155,157,152,153,11635600,"2022-07-08","MARI"
153,156,149,151,16043500,"2022-07-11","MARI"
152,162,151,158,28517100,"2022-07-12","MARI"
160,163,156,156,28256400,"2022-07-13","MARI"
155,155,149,150,16463500,"2022-07-14","MARI"
153,165,149,158,80134900,"2022-07-15","MARI"
160,167,157,158,31730700,"2022-07-18","MARI"
158,162,150,158,26344500,"2022-07-19","MARI"
159,190,158,187,162378400,"2022-07-20","MARI"
188,197,181,188,96717600,"2022-07-21","MARI"
189,195,186,189,52956500,"2022-07-22","MARI"
190,190,176,178,65983800,"2022-07-25","MARI"
175,184,166,169,87694600,"2022-07-26","MARI"
160,171,160,169,56019100,"2022-07-27","MARI"
170,176,168,170,58664500,"2022-07-28","MARI"
170,171,165,165,19616500,"2022-07-29","MARI"
163,171,163,166,25477300,"2022-08-01","MARI"
166,166,155,156,31854400,"2022-08-02","MARI"
157,161,156,160,13007800,"2022-08-03","MARI"
160,172,155,170,60734700,"2022-08-04","MARI"
171,199,170,195,229065600,"2022-08-05","MARI"
196,222,195,197,199383000,"2022-08-08","MARI"
199,216,197,210,88646800,"2022-08-09","MARI"
212,214,199,204,66673200,"2022-08-10","MARI"
208,220,200,204,97788700,"2022-08-11","MARI"
206,214,200,210,45230400,"2022-08-12","MARI"
210,234,206,228,218478600,"2022-08-15","MARI"
230,230,216,216,96628300,"2022-08-16","MARI"
216,224,216,220,33045200,"2022-08-18","MARI"
222,232,218,218,83365300,"2022-08-19","MARI"
218,218,204,204,73569800,"2022-08-22","MARI"
200,206,191,198,53108200,"2022-08-23","MARI"
200,206,196,200,27898500,"2022-08-24","MARI"
202,202,191,197,37910600,"2022-08-25","MARI"
198,200,187,189,47694500,"2022-08-26","MARI"
185,187,179,179,33796600,"2022-08-29","MARI"
180,190,179,190,27678900,"2022-08-30","MARI"
192,192,183,189,20157700,"2022-08-31","MARI"
189,189,181,182,15095700,"2022-09-01","MARI"
182,185,181,183,12923400,"2022-09-02","MARI"
182,186,171,171,46668200,"2022-09-05","MARI"
173,174,165,172,24117100,"2022-09-06","MARI"
173,185,173,184,47671500,"2022-09-07","MARI"
186,200,183,187,152806000,"2022-09-08","MARI"
187,190,181,182,20042700,"2022-09-09","MARI"
184,184,172,173,26926500,"2022-09-12","MARI"
173,176,172,172,24059000,"2022-09-13","MARI"
172,173,168,170,12461000,"2022-09-14","MARI"
172,173,170,171,7000700,"2022-09-15","MARI"
174,174,166,167,9042300,"2022-09-16","MARI"
167,172,163,170,18321100,"2022-09-19","MARI"
171,173,168,169,7216300,"2022-09-20","MARI"
169,179,165,179,48068900,"2022-09-21","MARI"
179,182,170,173,21533000,"2022-09-22","MARI"
174,184,173,176,57761600,"2022-09-23","MARI"
176,184,167,169,67956000,"2022-09-26","MARI"
170,173,167,168,11548000,"2022-09-27","MARI"
170,173,164,164,26715100,"2022-09-28","MARI"
164,167,156,156,21830100,"2022-09-29","MARI"
156,163,146,157,39122500,"2022-09-30","MARI"
157,160,155,156,7345100,"2022-10-03","MARI"
157,159,152,154,23780100,"2022-10-04","MARI"
154,156,150,151,18738800,"2022-10-05","MARI"
151,154,149,151,26274600,"2022-10-06","MARI"
151,152,142,145,52040600,"2022-10-07","MARI"
143,146,135,135,57108900,"2022-10-10","MARI"
128,140,126,128,52730800,"2022-10-11","MARI"
121,133,120,120,56974200,"2022-10-12","MARI"
112,125,112,113,61743800,"2022-10-13","MARI"
107,122,107,111,78524700,"2022-10-14","MARI"
111,127,111,124,152843200,"2022-10-17","MARI"
126,126,116,116,71835000,"2022-10-18","MARI"
114,123,114,123,51500100,"2022-10-19","MARI"
128,140,123,131,137903100,"2022-10-20","MARI"
132,134,122,122,105481900,"2022-10-21","MARI"
122,125,115,120,60495700,"2022-10-24","MARI"
120,126,118,121,43625500,"2022-10-25","MARI"
121,122,115,119,14271100,"2022-10-26","MARI"
119,129,119,125,65569700,"2022-10-27","MARI"
126,127,117,117,75258800,"2022-10-28","MARI"
117,121,116,119,16196800,"2022-10-31","MARI"
118,124,116,119,38009400,"2022-11-01","MARI"
120,126,119,126,43592900,"2022-11-02","MARI"
128,128,118,118,75400200,"2022-11-03","MARI"
118,122,116,118,29968200,"2022-11-04","MARI"
121,129,120,127,100835700,"2022-11-07","MARI"
128,129,124,124,36833000,"2022-11-08","MARI"
123,130,120,128,40723700,"2022-11-09","MARI"
129,130,120,123,42066900,"2022-11-10","MARI"
124,128,122,125,25595800,"2022-11-11","MARI"
125,138,122,131,158658900,"2022-11-14","MARI"
132,135,128,134,27536300,"2022-11-15","MARI"
139,148,134,146,199825800,"2022-11-16","MARI"
146,160,143,151,213306300,"2022-11-17","MARI"
151,160,146,157,95474300,"2022-11-18","MARI"
157,169,149,159,235698100,"2022-11-21","MARI"
162,162,155,158,27985300,"2022-11-22","MARI"
158,161,150,153,62480700,"2022-11-23","MARI"
154,164,150,159,58886600,"2022-11-24","MARI"
160,166,155,156,45494300,"2022-11-25","MARI"
157,162,151,154,37125800,"2022-11-28","MARI"
154,160,144,148,72662600,"2022-11-29","MARI"
148,150,138,138,134888400,"2022-11-30","MARI"
132,140,132,135,26889300,"2022-12-01","MARI"
133,144,133,139,31054400,"2022-12-02","MARI"
140,141,130,131,24142900,"2022-12-05","MARI"
130,136,124,128,26868500,"2022-12-06","MARI"
128,130,124,126,10612900,"2022-12-07","MARI"
127,129,120,124,15332500,"2022-12-08","MARI"
125,131,123,127,18843200,"2022-12-09","MARI"
128,130,122,122,17485200,"2022-12-12","MARI"
123,158,120,149,176451400,"2022-12-13","MARI"
150,155,142,148,114538300,"2022-12-14","MARI"
148,152,144,147,40680000,"2022-12-15","MARI"
148,153,144,147,74323700,"2022-12-16","MARI"
147,153,146,149,53983500,"2022-12-19","MARI"
150,160,139,139,157947200,"2022-12-20","MARI"
139,144,137,139,29363100,"2022-12-21","MARI"
139,141,131,132,25934200,"2022-12-22","MARI"
132,137,132,132,16885300,"2022-12-23","MARI"
132,133,127,128,10786400,"2022-12-26","MARI"
128,133,125,132,9184100,"2022-12-27","MARI"
133,136,130,130,11034400,"2022-12-28","MARI"
130,131,127,129,4785600,"2022-12-29","MARI"
135,135,127,128,12369400,"2022-12-30","MARI"
130,133,127,130,9634100,"2023-01-02","MARI"
130,138,130,136,47960500,"2023-01-03","MARI"
138,138,132,135,12874200,"2023-01-04","MARI"
137,137,126,127,33018600,"2023-01-05","MARI"
127,129,123,126,8365100,"2023-01-06","MARI"
127,129,125,126,8369200,"2023-01-09","MARI"
128,128,120,120,9502900,"2023-01-10","MARI"
122,124,120,121,9460400,"2023-01-11","MARI"
122,128,121,124,12159900,"2023-01-12","MARI"
126,128,123,128,10055800,"2023-01-13","MARI"
128,135,128,133,23028300,"2023-01-16","MARI"
133,137,131,135,18492400,"2023-01-17","MARI"
135,135,130,133,11128000,"2023-01-18","MARI"
133,136,131,136,6945200,"2023-01-19","MARI"
136,143,134,134,71375900,"2023-01-20","MARI"
134,137,132,134,11416300,"2023-01-24","MARI"
134,137,133,136,7757600,"2023-01-25","MARI"
136,143,136,138,41676300,"2023-01-26","MARI"
138,140,134,135,15877900,"2023-01-27","MARI"
137,137,127,128,38643200,"2023-01-30","MARI"
120,130,120,127,15031700,"2023-01-31","MARI"
127,128,125,125,5846400,"2023-02-01","MARI"
126,133,126,129,32036400,"2023-02-02","MARI"
130,134,128,129,11992200,"2023-02-03","MARI"
129,131,127,128,6793800,"2023-02-06","MARI"
128,131,126,126,15114200,"2023-02-07","MARI"
127,128,126,126,5636300,"2023-02-08","MARI"
127,130,126,127,11639500,"2023-02-09","MARI"
128,129,123,125,8021500,"2023-02-10","MARI"
126,130,124,129,13903700,"2023-02-13","MARI"
130,130,126,128,4551900,"2023-02-14","MARI"
128,129,126,127,4895200,"2023-02-15","MARI"
127,141,127,134,124622000,"2023-02-16","MARI"
135,137,127,130,26342000,"2023-02-17","MARI"
122,130,122,127,10048200,"2023-02-20","MARI"
128,128,124,125,12905700,"2023-02-21","MARI"
126,130,124,124,27632400,"2023-02-22","MARI"
126,126,122,122,8925800,"2023-02-23","MARI"
123,125,122,123,5772100,"2023-02-24","MARI"
122,124,122,123,4914900,"2023-02-27","MARI"
123,126,122,122,9158200,"2023-02-28","MARI"
122,123,121,121,7180000,"2023-03-01","MARI"
121,123,120,122,7944700,"2023-03-02","MARI"
122,124,121,122,6524100,"2023-03-03","MARI"
120,124,120,123,6264800,"2023-03-06","MARI"
120,125,115,115,30880800,"2023-03-07","MARI"
110,115,107,107,43339700,"2023-03-08","MARI"
103,112,100,106,35642700,"2023-03-09","MARI"
103,106,99,99,36808800,"2023-03-10","MARI"
93,99,93,93,13768000,"2023-03-13","MARI"
91,92,87,87,10708500,"2023-03-14","MARI"
87,87,81,81,1922200,"2023-03-15","MARI"
76,80,76,76,34099800,"2023-03-16","MARI"
71,88,71,78,106182900,"2023-03-17","MARI"
78,80,73,74,17088000,"2023-03-20","MARI"
73,77,71,71,12973200,"2023-03-21","MARI"
72,74,71,71,16376400,"2023-03-24","MARI"
71,94,70,87,170400800,"2023-03-27","MARI"
88,93,82,87,71481200,"2023-03-28","MARI"
88,102,86,93,127661300,"2023-03-29","MARI"
94,108,93,101,168561300,"2023-03-30","MARI"
102,105,97,97,50652500,"2023-03-31","MARI"
97,98,91,93,35771000,"2023-04-03","MARI"
94,96,92,95,21125400,"2023-04-04","MARI"
97,97,92,92,16602300,"2023-04-05","MARI"
93,98,88,88,57122200,"2023-04-06","MARI"
89,89,82,82,32884500,"2023-04-10","MARI"
82,86,82,83,11054200,"2023-04-11","MARI"
84,87,79,81,11825700,"2023-04-12","MARI"
82,82,76,76,20269400,"2023-04-13","MARI"
78,87,75,77,61018200,"2023-04-14","MARI"
73,78,72,72,89846100,"2023-04-17","MARI"
67,82,67,75,71963900,"2023-04-18","MARI"
77,88,75,82,109132600,"2023-04-26","MARI"
83,83,79,81,27658300,"2023-04-27","MARI"
82,83,76,80,27505500,"2023-04-28","MARI"
80,85,79,80,47250400,"2023-05-02","MARI"
80,81,75,75,35268100,"2023-05-03","MARI"
71,76,71,73,11148900,"2023-05-04","MARI"
71,76,71,74,10051100,"2023-05-05","MARI"
75,76,73,75,9088300,"2023-05-08","MARI"
75,78,74,76,19909000,"2023-05-09","MARI"
77,79,76,77,11330100,"2023-05-10","MARI"
77,81,75,76,41653000,"2023-05-11","MARI"
76,77,71,73,26428500,"2023-05-12","MARI"
74,77,72,73,37873700,"2023-05-15","MARI"
72,74,68,70,37459400,"2023-05-16","MARI"
70,71,67,68,14907400,"2023-05-17","MARI"
68,69,65,66,15091800,"2023-05-19","MARI"
67,70,66,66,8036400,"2023-05-22","MARI"
62,67,62,65,18750600,"2023-05-23","MARI"
65,71,64,69,28618400,"2023-05-24","MARI"
70,70,66,68,13740300,"2023-05-25","MARI"
69,69,66,66,2821300,"2023-05-26","MARI"
66,68,64,66,11429300,"2023-05-29","MARI"
66,67,65,66,5293300,"2023-05-30","MARI"
66,66,62,63,20131400,"2023-05-31","MARI"
62,63,57,62,9364100,"2023-06-05","MARI"
62,67,62,65,23097700,"2023-06-06","MARI"
65,77,65,74,215068200,"2023-06-07","MARI"
75,75,65,68,126154100,"2023-06-08","MARI"
69,73,68,70,47496000,"2023-06-09","MARI"
70,73,68,70,53459800,"2023-06-12","MARI"
62,71,62,68,22101700,"2023-06-13","MARI"
68,70,67,67,12860800,"2023-06-14","MARI"
67,69,66,68,11361900,"2023-06-15","MARI"
68,70,67,68,16884200,"2023-06-16","MARI"
68,70,65,67,17583700,"2023-06-19","MARI"
68,68,65,65,10291100,"2023-06-20","MARI"
65,67,63,65,17474200,"2023-06-21","MARI"
66,67,60,65,27433100,"2023-06-22","MARI"
65,67,63,64,14808000,"2023-06-23","MARI"
65,67,64,65,6731500,"2023-06-26","MARI"
65,65,63,64,4301900,"2023-06-27","MARI"
64,69,64,65,40281100,"2023-07-03","MARI"
66,67,64,64,13612200,"2023-07-04","MARI"
65,66,64,64,6758900,"2023-07-05","MARI"
64,66,64,65,14635200,"2023-07-06","MARI"
65,69,64,66,32684200,"2023-07-07","MARI"
66,68,64,65,20388500,"2023-07-10","MARI"
65,67,63,65,35766000,"2023-07-11","MARI"
64,66,62,63,33769900,"2023-07-12","MARI"
64,65,62,64,15222700,"2023-07-13","MARI"
64,67,62,63,39314500,"2023-07-14","MARI"
63,65,63,64,19067000,"2023-07-17","MARI"
65,65,62,63,18371400,"2023-07-18","MARI"
64,64,61,62,18692500,"2023-07-20","MARI"
62,64,61,62,17649700,"2023-07-21","MARI"
62,65,62,63,17984300,"2023-07-24","MARI"
64,65,63,64,8873100,"2023-07-25","MARI"
64,65,63,63,8306800,"2023-07-26","MARI"
64,75,63,72,290058000,"2023-07-27","MARI"
72,75,68,68,125722300,"2023-07-28","MARI"
68,70,65,66,52387800,"2023-07-31","MARI"
66,68,64,65,34488400,"2023-08-01","MARI"
65,66,63,63,22574800,"2023-08-02","MARI"
63,67,63,64,42994700,"2023-08-03","MARI"
64,65,63,63,7606400,"2023-08-04","MARI"
63,65,62,63,13620400,"2023-08-07","MARI"
63,67,63,66,71196500,"2023-08-08","MARI"
66,67,63,65,14242600,"2023-08-09","MARI"
65,65,63,64,6835500,"2023-08-10","MARI"
64,65,63,64,6173100,"2023-08-11","MARI"
64,65,63,64,8195200,"2023-08-14","MARI"
65,66,63,64,20353100,"2023-08-15","MARI"
64,65,63,63,10272600,"2023-08-16","MARI"
64,64,62,63,11112300,"2023-08-18","MARI"
63,64,61,62,28726000,"2023-08-21","MARI"
60,63,60,61,13193900,"2023-08-22","MARI"
61,62,60,61,9965700,"2023-08-23","MARI"
61,64,61,61,10470100,"2023-08-24","MARI"
62,70,61,65,101459700,"2023-08-25","MARI"
66,68,64,64,34873700,"2023-08-28","MARI"
64,66,63,63,21305500,"2023-08-29","MARI"
62,67,62,67,48497700,"2023-08-30","MARI"
68,68,65,65,16953200,"2023-08-31","MARI"
65,66,64,65,10074900,"2023-09-01","MARI"
65,77,65,72,231425400,"2023-09-04","MARI"
73,73,68,70,91865000,"2023-09-05","MARI"
69,75,68,70,83302800,"2023-09-06","MARI"
69,73,68,71,81335700,"2023-09-07","MARI"
71,73,70,71,30201600,"2023-09-08","MARI"
72,73,70,73,19467200,"2023-09-11","MARI"
73,83,73,79,238461900,"2023-09-12","MARI"
83,84,77,80,121450900,"2023-09-13","MARI"
81,82,77,81,50592100,"2023-09-14","MARI"
81,82,75,76,60756300,"2023-09-15","MARI"
76,79,75,76,43716500,"2023-09-18","MARI"
76,78,73,75,39416500,"2023-09-19","MARI"
75,100,75,96,556006800,"2023-09-20","MARI"
99,102,91,94,514599100,"2023-09-21","MARI"
94,94,87,92,95898100,"2023-09-22","MARI"
92,100,89,94,179572300,"2023-09-25","MARI"
95,96,87,90,75080000,"2023-09-26","MARI"
91,94,89,90,81957400,"2023-09-27","MARI"
92,96,90,91,47671400,"2023-09-29","MARI"
91,100,91,98,187971500,"2023-10-02","MARI"
98,107,94,95,512354500,"2023-10-03","MARI"
95,95,88,88,187377600,"2023-10-04","MARI"
91,93,88,89,68339000,"2023-10-05","MARI"
89,93,88,89,78741600,"2023-10-06","MARI"
89,91,87,89,84761100,"2023-10-09","MARI"
89,92,88,89,37138000,"2023-10-10","MARI"
90,94,84,90,222741800,"2023-10-11","MARI"
91,93,88,91,49336900,"2023-10-12","MARI"
91,94,89,92,95542500,"2023-10-13","MARI"
92,107,85,88,653889000,"2023-10-16","MARI"
92,92,79,79,258090400,"2023-10-17","MARI"
82,106,79,106,965478100,"2023-10-18","MARI"
116,143,110,131,3455948700,"2023-10-19","MARI"
135,139,121,128,1413788700,"2023-10-20","MARI"
108,108,84,84,318791000,"2023-10-23","MARI"
65,87,61,80,920076000,"2023-10-24","MARI"
80,82,71,71,340892500,"2023-10-25","MARI"
71,76,68,70,128829700,"2023-10-26","MARI"
69,71,64,65,102127700,"2023-10-27","MARI"
65,71,64,65,79567400,"2023-10-30","MARI"
66,67,62,64,72557800,"2023-10-31","MARI"
61,78,57,72,738664700,"2023-11-01","MARI"
74,75,68,70,151958200,"2023-11-02","MARI"
72,75,70,74,123720500,"2023-11-03","MARI"
75,82,72,78,428859100,"2023-11-06","MARI"
79,83,75,79,264637400,"2023-11-07","MARI"
79,79,68,69,254895700,"2023-11-08","MARI"
69,71,67,67,72752600,"2023-11-09","MARI"
68,68,65,65,55049800,"2023-11-10","MARI"
66,68,64,65,54240700,"2023-11-13","MARI"
66,66,63,64,29379800,"2023-11-14","MARI"
65,66,62,64,53482000,"2023-11-15","MARI"
65,65,63,64,33759900,"2023-11-16","MARI"
64,64,62,62,20606400,"2023-11-17","MARI"
62,63,60,61,47100500,"2023-11-20","MARI"
61,64,61,61,49827300,"2023-11-21","MARI"
61,62,58,59,39956400,"2023-11-22","MARI"
51,61,51,60,38174000,"2023-11-23","MARI"
60,61,59,61,22401800,"2023-11-24","MARI"
62,67,61,66,139540500,"2023-11-27","MARI"
67,70,63,64,74716600,"2023-11-28","MARI"
62,66,62,63,26796900,"2023-11-29","MARI"
64,65,62,63,17441500,"2023-11-30","MARI"
63,65,62,62,32286500,"2023-12-01","MARI"
63,64,61,62,36330500,"2023-12-04","MARI"
62,63,61,63,9041000,"2023-12-05","MARI"
63,64,60,61,44780600,"2023-12-06","MARI"
61,62,59,60,51165600,"2023-12-07","MARI"
60,61,54,56,89770800,"2023-12-08","MARI"
50,57,50,52,124310100,"2023-12-11","MARI"
52,53,50,51,45413200,"2023-12-12","MARI"
50,51,50,50,34940900,"2023-12-13","MARI"
50,50,50,50,13543000,"2023-12-14","MARI"
50,55,50,50,137925000,"2023-12-15","MARI"
51,52,50,50,29735900,"2023-12-18","MARI"
50,51,50,51,19002000,"2023-12-19","MARI"
51,51,50,50,27244600,"2023-12-20","MARI"
51,51,50,50,12572100,"2023-12-21","MARI"
50,51,50,50,17759700,"2023-12-22","MARI"
51,51,50,50,4331500,"2023-12-27","MARI"
50,51,50,51,8450500,"2023-12-28","MARI"
51,51,50,50,12950200,"2023-12-29","MARI"
50,51,50,51,9706700,"2024-01-02","MARI"
50,51,50,50,6913200,"2024-01-03","MARI"
50,51,50,50,1865100,"2024-01-04","MARI"
50,51,50,51,2027200,"2024-01-05","MARI"
57,57,50,51,57907200,"2024-01-08","MARI"
51,52,50,50,22993700,"2024-01-09","MARI"
51,51,50,51,4945800,"2024-01-10","MARI"
51,51,50,50,5295100,"2024-01-11","MARI"
50,51,50,50,10427400,"2024-01-12","MARI"
51,51,50,50,3754000,"2024-01-15","MARI"
50,51,50,50,13814600,"2024-01-16","MARI"
50,51,50,50,7694100,"2024-01-17","MARI"
50,51,50,50,12538200,"2024-01-18","MARI"
50,51,50,50,5531500,"2024-01-19","MARI"
50,51,50,50,11466800,"2024-01-22","MARI"
50,51,50,50,18512500,"2024-01-23","MARI"
50,51,50,50,9048600,"2024-01-24","MARI"
50,51,50,50,4637400,"2024-01-25","MARI"
50,50,50,50,6647800,"2024-01-26","MARI"
50,50,50,50,832300,"2024-01-29","MARI"
50,51,50,50,4400600,"2024-01-30","MARI"
50,51,50,50,4596400,"2024-01-31","MARI"
50,50,50,50,1041300,"2024-02-01","MARI"
50,50,50,50,1173200,"2024-02-02","MARI"
50,50,50,50,351300,"2024-02-05","MARI"
50,50,50,50,82200,"2024-02-06","MARI"
50,50,50,50,742800,"2024-02-07","MARI"
50,50,50,50,2554800,"2024-02-12","MARI"
50,50,50,50,3760200,"2024-02-13","MARI"
52,61,52,54,393529800,"2024-02-15","MARI"
55,55,50,51,119961300,"2024-02-16","MARI"
50,52,50,51,34049700,"2024-02-19","MARI"
52,52,50,52,5968600,"2024-02-20","MARI"
52,52,51,51,9372600,"2024-02-21","MARI"
51,52,51,51,5957900,"2024-02-22","MARI"
51,53,51,51,12177700,"2024-02-23","MARI"
52,54,51,53,21627600,"2024-02-26","MARI"
53,54,52,53,16035100,"2024-02-27","MARI"
53,54,52,52,13058800,"2024-02-28","MARI"
52,53,52,53,21743800,"2024-02-29","MARI"
53,53,52,52,5883400,"2024-03-01","MARI"
52,53,52,52,10006800,"2024-03-04","MARI"
52,54,52,53,11188800,"2024-03-05","MARI"
53,53,52,52,6447300,"2024-03-06","MARI"
52,53,52,52,9516200,"2024-03-07","MARI"
52,53,52,52,16377600,"2024-03-08","MARI"
52,53,51,51,6772400,"2024-03-13","MARI"
52,52,51,51,3655400,"2024-03-14","MARI"
51,52,51,51,3155800,"2024-03-15","MARI"
51,53,51,51,20069000,"2024-03-18","MARI"
51,54,51,53,23760700,"2024-03-19","MARI"
54,54,52,53,5207500,"2024-03-20","MARI"
53,53,51,51,10367100,"2024-03-21","MARI"
51,52,51,52,9039800,"2024-03-22","MARI"
52,52,50,50,26897100,"2024-03-25","MARI"
51,51,50,50,27105800,"2024-03-26","MARI"
50,50,50,50,1032400,"2024-03-27","MARI"
50,50,50,50,509400,"2024-03-28","MARI"
50,50,50,50,203000,"2024-04-01","MARI"
50,50,50,50,164000,"2024-04-02","MARI"
50,50,50,50,95500,"2024-04-03","MARI"
50,50,50,50,3800,"2024-04-04","MARI"
50,50,50,50,188100,"2024-04-05","MARI"
50,50,50,50,318600,"2024-04-16","MARI"
50,50,50,50,120400,"2024-04-17","MARI"
50,50,50,50,16000,"2024-04-18","MARI"
50,50,50,50,660700,"2024-04-19","MARI"
50,50,50,50,2531500,"2024-04-22","MARI"
50,50,50,50,4184400,"2024-04-23","MARI"
50,50,50,50,78700,"2024-04-24","MARI"
50,50,50,50,31200,"2024-04-25","MARI"
50,50,50,50,555100,"2024-04-26","MARI"
50,50,50,50,302500,"2024-04-29","MARI"
50,50,50,50,35300,"2024-04-30","MARI"
50,50,50,50,172900,"2024-05-02","MARI"
50,50,50,50,64900,"2024-05-03","MARI"
50,50,50,50,6943100,"2024-05-06","MARI"
50,50,50,50,24300,"2024-05-07","MARI"
50,50,50,50,31700,"2024-05-08","MARI"
50,50,50,50,1043400,"2024-05-13","MARI"
50,50,50,50,2100,"2024-05-14","MARI"
50,50,50,50,30700,"2024-05-15","MARI"
50,50,50,50,219900,"2024-05-16","MARI"
50,50,50,50,2144100,"2024-05-17","MARI"
50,50,50,50,104900,"2024-05-20","MARI"
50,50,50,50,103300,"2024-05-21","MARI"
50,50,50,50,5100,"2024-05-22","MARI"
50,50,50,50,6600,"2024-05-27","MARI"
50,50,50,50,76400,"2024-05-28","MARI"
50,50,50,50,3700,"2024-05-29","MARI"
50,50,50,50,43100,"2024-05-30","MARI"
50,50,50,50,10100,"2024-05-31","MARI"
50,50,50,50,514900,"2024-06-03","MARI"
50,50,50,50,263100,"2024-06-04","MARI"
50,50,50,50,20100,"2024-06-05","MARI"
50,50,50,50,13300,"2024-06-06","MARI"
50,50,50,50,13300,"2024-06-07","MARI"
50,50,50,50,14300,"2024-06-10","MARI"
50,50,50,50,113300,"2024-06-11","MARI"
50,50,50,50,18600,"2024-06-12","MARI"
50,50,50,50,14500,"2024-06-13","MARI"
50,50,50,50,12400,"2024-06-14","MARI"
50,50,50,50,391200,"2024-06-19","MARI"
50,50,50,50,138300,"2024-06-20","MARI"
50,50,50,50,64500,"2024-06-21","MARI"
50,50,50,50,69700,"2024-06-24","MARI"
50,50,50,50,55600,"2024-06-25","MARI"
50,50,50,50,29400,"2024-06-26","MARI"
50,50,50,50,51200,"2024-06-27","MARI"
50,50,50,50,157400,"2024-06-28","MARI"
50,50,50,50,62400,"2024-07-01","MARI"
50,50,50,50,52600,"2024-07-02","MARI"
50,50,50,50,76100,"2024-07-03","MARI"
50,50,50,50,160300,"2024-07-04","MARI"
50,50,50,50,59800,"2024-07-05","MARI"
50,50,50,50,119800,"2024-07-08","MARI"
50,50,50,50,88400,"2024-07-09","MARI"
50,50,50,50,129700,"2024-07-10","MARI"
50,50,50,50,66700,"2024-07-11","MARI"
50,50,50,50,42100,"2024-07-12","MARI"
50,50,50,50,174100,"2024-07-15","MARI"
50,50,50,50,4364400,"2024-07-16","MARI"
50,50,50,50,428300,"2024-07-17","MARI"
50,50,50,50,106800,"2024-07-18","MARI"
50,50,50,50,122100,"2024-07-19","MARI"
50,50,50,50,94900,"2024-07-22","MARI"
50,50,50,50,72300,"2024-07-23","MARI"
50,50,50,50,30500,"2024-07-24","MARI"
50,50,50,50,30800,"2024-07-25","MARI"
50,50,50,50,23800,"2024-07-26","MARI"
50,50,50,50,70100,"2024-07-29","MARI"
50,50,50,50,32200,"2024-07-30","MARI"
50,50,50,50,26000,"2024-07-31","MARI"
50,50,50,50,53600,"2024-08-01","MARI"
50,50,50,50,12400,"2024-08-02","MARI"
50,50,50,50,2700,"2024-08-05","MARI"
50,50,50,50,21400,"2024-08-06","MARI"
50,50,50,50,216500,"2024-08-07","MARI"
50,50,50,50,220000,"2024-08-08","MARI"
50,50,50,50,20000,"2024-08-09","MARI"
50,50,50,50,28200,"2024-08-12","MARI"
50,50,50,50,69100,"2024-08-13","MARI"
50,50,50,50,76400,"2024-08-14","MARI"
50,50,50,50,313200,"2024-08-15","MARI"
50,50,50,50,33500,"2024-08-16","MARI"
50,50,50,50,214300,"2024-08-19","MARI"
50,50,50,50,176700,"2024-08-20","MARI"
50,50,50,50,271800,"2024-08-21","MARI"
50,50,50,50,259300,"2024-08-22","MARI"
50,50,50,50,161100,"2024-08-23","MARI"
50,50,50,50,191000,"2024-08-26","MARI"
50,50,50,50,99700,"2024-08-27","MARI"
50,50,50,50,142900,"2024-08-28","MARI"
50,50,50,50,115100,"2024-08-29","MARI"
50,50,50,50,96900,"2024-08-30","MARI"
50,50,50,50,113000,"2024-09-02","MARI"
50,50,50,50,60600,"2024-09-03","MARI"
50,50,50,50,141000,"2024-09-04","MARI"
50,50,50,50,145500,"2024-09-05","MARI"
50,50,50,50,100300,"2024-09-06","MARI"
50,50,50,50,267600,"2024-09-09","MARI"
50,50,50,50,499100,"2024-09-10","MARI"
50,50,50,50,1130300,"2024-09-11","MARI"
50,55,50,50,214683200,"2024-09-12","MARI"
50,51,50,50,6223000,"2024-09-13","MARI"
50,51,50,50,20608700,"2024-09-17","MARI"
50,53,50,51,44398400,"2024-09-18","MARI"
52,53,50,52,50644800,"2024-09-19","MARI"
52,52,50,51,10116800,"2024-09-20","MARI"
53,53,50,51,8697400,"2024-09-23","MARI"
51,51,50,50,21704700,"2024-09-24","MARI"
50,51,50,50,13562400,"2024-09-25","MARI"
50,51,50,50,9716300,"2024-09-26","MARI"
50,51,50,50,996900,"2024-09-27","MARI"
50,51,50,50,11876400,"2024-09-30","MARI"
50,51,50,50,2529600,"2024-10-01","MARI"
50,51,50,50,3535000,"2024-10-02","MARI"
50,50,50,50,3247500,"2024-10-03","MARI"
50,50,50,50,7272500,"2024-10-04","MARI"
50,51,50,50,13788000,"2024-10-07","MARI"
50,50,50,50,250900,"2024-10-08","MARI"
50,50,50,50,3630600,"2024-10-09","MARI"
50,50,50,50,2717100,"2024-10-10","MARI"
50,50,50,50,4016000,"2024-10-11","MARI"
50,52,50,51,29612200,"2024-10-14","MARI"
52,66,51,66,635206900,"2024-10-15","MARI"
68,74,61,67,577704400,"2024-10-16","MARI"
67,68,58,62,364468000,"2024-10-17","MARI"
63,69,59,66,291517900,"2024-10-18","MARI"
70,70,59,61,387355200,"2024-10-21","MARI"
59,61,54,58,275740100,"2024-10-22","MARI"
58,60,55,55,79978200,"2024-10-23","MARI"
55,57,53,53,69154300,"2024-10-24","MARI"
53,54,52,52,40746400,"2024-10-25","MARI"
52,53,50,50,138464100,"2024-10-28","MARI"
50,51,50,50,16631600,"2024-10-29","MARI"
50,50,50,50,2699000,"2024-10-30","MARI"
50,50,50,50,4153900,"2024-10-31","MARI"
50,50,50,50,442100,"2024-11-01","MARI"