"Open","High","Low","Close","Volume","Date","Emiten"
1300,1300,1290,1300,1155400,"2014-09-29","MBAP"
1285,1295,1285,1285,868800,"2014-09-30","MBAP"
1295,1300,1290,1295,487800,"2014-10-01","MBAP"
1285,1295,1285,1285,722400,"2014-10-02","MBAP"
1285,1285,1285,1285,160100,"2014-10-03","MBAP"
1285,1285,1285,1285,163400,"2014-10-06","MBAP"
1295,1300,1285,1295,1053900,"2014-10-07","MBAP"
1295,1295,1280,1295,768500,"2014-10-08","MBAP"
1300,1300,1295,1300,808400,"2014-10-09","MBAP"
1305,1305,1295,1305,1209900,"2014-10-10","MBAP"
1295,1300,1285,1295,791700,"2014-10-13","MBAP"
1305,1315,1295,1305,1243700,"2014-10-14","MBAP"
1310,1310,1300,1310,1013700,"2014-10-15","MBAP"
1315,1315,1305,1315,940100,"2014-10-16","MBAP"
1315,1315,1315,1315,167500,"2014-10-17","MBAP"
1320,1325,1315,1320,888700,"2014-10-20","MBAP"
1315,1325,1310,1315,902900,"2014-10-21","MBAP"
1320,1320,1315,1320,1023800,"2014-10-22","MBAP"
1310,1320,1305,1310,1327900,"2014-10-23","MBAP"
1305,1315,1295,1305,987900,"2014-10-24","MBAP"
1300,1305,1295,1300,1118600,"2014-10-27","MBAP"
1295,1300,1295,1295,1140600,"2014-10-28","MBAP"
1305,1305,1295,1305,992900,"2014-10-29","MBAP"
1290,1305,1285,1290,1299800,"2014-10-30","MBAP"
1300,1310,1290,1300,1292400,"2014-10-31","MBAP"
1295,1300,1290,1295,1142500,"2014-11-03","MBAP"
1295,1300,1285,1295,1144200,"2014-11-04","MBAP"
1290,1300,1285,1290,1214900,"2014-11-05","MBAP"
1295,1300,1285,1295,1240800,"2014-11-06","MBAP"
1290,1295,1280,1290,1186100,"2014-11-07","MBAP"
1300,1300,1285,1300,1339000,"2014-11-10","MBAP"
1300,1300,1290,1300,1158400,"2014-11-11","MBAP"
1300,1305,1300,1300,1159100,"2014-11-12","MBAP"
1295,1300,1290,1295,1130400,"2014-11-13","MBAP"
1295,1310,1290,1295,1262400,"2014-11-14","MBAP"
1295,1305,1285,1300,1307800,"2014-11-17","MBAP"
1310,1385,1300,1310,1151500,"2014-11-18","MBAP"
1325,1330,1310,1325,1299700,"2014-11-19","MBAP"
1300,1325,1300,1300,1412400,"2014-11-20","MBAP"
1305,1310,1300,1305,1236100,"2014-11-21","MBAP"
1310,1310,1295,1310,1203700,"2014-11-24","MBAP"
1300,1310,1300,1300,1354700,"2014-11-25","MBAP"
1300,1310,1300,1300,1191200,"2014-11-26","MBAP"
1305,1325,1300,1305,1224800,"2014-11-27","MBAP"
1300,1305,1295,1300,1149600,"2014-11-28","MBAP"
1300,1305,1290,1300,1328400,"2014-12-01","MBAP"
1300,1305,1290,1300,1218600,"2014-12-02","MBAP"
1300,1310,1295,1295,1252600,"2014-12-03","MBAP"
1295,1315,1295,1310,1186500,"2014-12-04","MBAP"
1305,1315,1305,1310,1186000,"2014-12-05","MBAP"
1310,1310,1305,1305,1186000,"2014-12-08","MBAP"
1305,1305,1300,1300,1272600,"2014-12-09","MBAP"
1300,1305,1300,1305,1124100,"2014-12-10","MBAP"
1305,1305,1295,1300,1049200,"2014-12-11","MBAP"
1300,1315,1300,1310,1351100,"2014-12-12","MBAP"
1310,1310,1300,1305,1144100,"2014-12-15","MBAP"
1305,1305,1290,1300,1223000,"2014-12-16","MBAP"
1300,1315,1300,1310,1165100,"2014-12-17","MBAP"
1310,1315,1310,1315,853600,"2014-12-18","MBAP"
1315,1320,1310,1320,1096500,"2014-12-19","MBAP"
1320,1320,1310,1320,910000,"2014-12-22","MBAP"
1320,1320,1315,1320,722600,"2014-12-23","MBAP"
1320,1320,1315,1315,278300,"2014-12-24","MBAP"
1315,1315,1310,1310,219500,"2014-12-29","MBAP"
1310,1325,1305,1310,1244100,"2014-12-30","MBAP"
1310,1310,1305,1305,153500,"2015-01-02","MBAP"
1305,1305,1305,1305,623500,"2015-01-05","MBAP"
1305,1305,1300,1305,668900,"2015-01-06","MBAP"
1305,1320,1305,1310,1437200,"2015-01-07","MBAP"
1310,1315,1310,1315,395200,"2015-01-08","MBAP"
1315,1315,1315,1315,464200,"2015-01-09","MBAP"
1315,1320,1315,1315,257700,"2015-01-12","MBAP"
1315,1315,1315,1315,566200,"2015-01-13","MBAP"
1315,1315,1310,1310,213300,"2015-01-14","MBAP"
1305,1310,1305,1305,636300,"2015-01-15","MBAP"
1305,1305,1290,1290,559800,"2015-01-16","MBAP"
1290,1290,1290,1290,466700,"2015-01-19","MBAP"
1290,1290,1290,1290,412700,"2015-01-20","MBAP"
1290,1300,1290,1300,536300,"2015-01-21","MBAP"
1300,1300,1300,1300,464900,"2015-01-22","MBAP"
1300,1305,1300,1305,896400,"2015-01-23","MBAP"
1305,1305,1305,1305,914900,"2015-01-26","MBAP"
1305,1305,1300,1305,916200,"2015-01-27","MBAP"
1305,1305,1305,1305,865400,"2015-01-28","MBAP"
1305,1305,1305,1305,914900,"2015-01-29","MBAP"
1305,1305,1305,1305,865300,"2015-01-30","MBAP"
1305,1305,1305,1305,165600,"2015-02-02","MBAP"
1305,1305,1305,1305,635300,"2015-02-03","MBAP"
1305,1305,1300,1300,164200,"2015-02-04","MBAP"
1300,1300,1300,1300,463500,"2015-02-05","MBAP"
1300,1300,1300,1300,618400,"2015-02-06","MBAP"
1300,1315,1300,1310,1227600,"2015-02-09","MBAP"
1310,1315,1305,1305,623800,"2015-02-10","MBAP"
1300,1305,1300,1305,163000,"2015-02-11","MBAP"
1305,1305,1300,1300,422600,"2015-02-12","MBAP"
1300,1305,1300,1305,287500,"2015-02-13","MBAP"
1310,1310,1305,1310,409900,"2015-02-16","MBAP"
1310,1310,1305,1305,492600,"2015-02-17","MBAP"
1305,1310,1305,1310,704100,"2015-02-18","MBAP"
1310,1310,1310,1310,305100,"2015-02-20","MBAP"
1310,1310,1305,1305,393900,"2015-02-23","MBAP"
1305,1305,1305,1305,165100,"2015-02-24","MBAP"
1305,1305,1305,1305,283500,"2015-02-25","MBAP"
1305,1305,1305,1305,162300,"2015-02-26","MBAP"
1305,1310,1305,1310,285600,"2015-02-27","MBAP"
1310,1310,1310,1310,162900,"2015-03-02","MBAP"
1310,1315,1310,1315,387600,"2015-03-03","MBAP"
1315,1315,1305,1305,392000,"2015-03-04","MBAP"
1300,1305,1300,1300,263600,"2015-03-05","MBAP"
1300,1300,1300,1300,165300,"2015-03-06","MBAP"
1300,1300,1300,1300,280400,"2015-03-09","MBAP"
1300,1310,1300,1305,755000,"2015-03-10","MBAP"
1300,1305,1300,1300,310700,"2015-03-11","MBAP"
1300,1300,1300,1300,167600,"2015-03-12","MBAP"
1300,1300,1300,1300,163700,"2015-03-13","MBAP"
1300,1300,1300,1300,164400,"2015-03-16","MBAP"
1300,1300,1300,1300,168300,"2015-03-17","MBAP"
1300,1300,1300,1300,162200,"2015-03-18","MBAP"
1300,1300,1300,1300,164700,"2015-03-19","MBAP"
1300,1300,1295,1295,164900,"2015-03-20","MBAP"
1300,1300,1300,1300,169000,"2015-03-23","MBAP"
1300,1300,1300,1300,165700,"2015-03-24","MBAP"
1300,1300,1300,1300,166800,"2015-03-25","MBAP"
1300,1300,1300,1300,164700,"2015-03-26","MBAP"
1295,1300,1295,1300,166700,"2015-03-27","MBAP"
1300,1300,1300,1300,169200,"2015-03-30","MBAP"
1300,1305,1300,1305,539300,"2015-03-31","MBAP"
1305,1305,1305,1305,164600,"2015-04-01","MBAP"
1305,1305,1300,1300,293900,"2015-04-02","MBAP"
1300,1300,1300,1300,165900,"2015-04-06","MBAP"
1300,1300,1300,1300,164400,"2015-04-07","MBAP"
1300,1300,1300,1300,163300,"2015-04-08","MBAP"
1300,1300,1300,1300,164300,"2015-04-09","MBAP"
1300,1300,1295,1295,416800,"2015-04-10","MBAP"
1290,1295,1290,1290,212900,"2015-04-13","MBAP"
1290,1290,1290,1290,163200,"2015-04-14","MBAP"
1290,1290,1290,1290,168600,"2015-04-15","MBAP"
1290,1290,1290,1290,170100,"2015-04-16","MBAP"
1290,1290,1290,1290,167200,"2015-04-17","MBAP"
1290,1290,1290,1290,163700,"2015-04-20","MBAP"
1290,1290,1290,1290,169100,"2015-04-21","MBAP"
1290,1290,1290,1290,163300,"2015-04-22","MBAP"
1290,1290,1290,1290,166200,"2015-04-23","MBAP"
1290,1290,1290,1290,169100,"2015-04-24","MBAP"
1290,1295,1290,1290,163200,"2015-04-27","MBAP"
1290,1290,1290,1290,166200,"2015-04-28","MBAP"
1290,1290,1290,1290,165700,"2015-04-29","MBAP"
1290,1290,1290,1290,164100,"2015-04-30","MBAP"
1290,1290,1290,1290,169300,"2015-05-04","MBAP"
1290,1290,1290,1290,163900,"2015-05-05","MBAP"
1290,1295,1290,1290,188100,"2015-05-06","MBAP"
1290,1295,1290,1295,166100,"2015-05-07","MBAP"
1290,1295,1280,1280,508400,"2015-05-08","MBAP"
1280,1285,1280,1285,170200,"2015-05-11","MBAP"
1285,1285,1280,1280,291900,"2015-05-12","MBAP"
1280,1280,1280,1280,163200,"2015-05-13","MBAP"
1280,1280,1275,1275,168700,"2015-05-15","MBAP"
1275,1280,1275,1280,167100,"2015-05-18","MBAP"
1280,1280,1270,1270,308600,"2015-05-19","MBAP"
1270,1275,1270,1275,166100,"2015-05-20","MBAP"
1275,1275,1270,1270,173700,"2015-05-21","MBAP"
1270,1275,1270,1275,159300,"2015-05-22","MBAP"
1275,1275,1270,1270,163600,"2015-05-25","MBAP"
1270,1270,955,955,2985600,"2015-05-26","MBAP"
955,990,940,990,562000,"2015-05-27","MBAP"
990,990,990,990,1300,"2015-05-28","MBAP"
990,990,990,990,47100,"2015-05-29","MBAP"
990,990,990,990,20800,"2015-06-01","MBAP"
990,990,990,990,100,"2015-06-03","MBAP"
990,990,990,990,0,"2015-06-04","MBAP"
990,990,990,990,0,"2015-06-05","MBAP"
990,990,990,990,1300,"2015-06-08","MBAP"
1040,1200,1040,1200,18100,"2015-06-09","MBAP"
1300,1300,1300,1300,100,"2015-06-10","MBAP"
1300,1300,1300,1300,0,"2015-06-11","MBAP"
1300,1300,1300,1300,0,"2015-06-12","MBAP"
1300,1300,1300,1300,0,"2015-06-15","MBAP"
1300,1300,1300,1300,0,"2015-06-16","MBAP"
1300,1300,1300,1300,0,"2015-06-17","MBAP"
1300,1300,1300,1300,0,"2015-06-18","MBAP"
1300,1300,1300,1300,0,"2015-06-19","MBAP"
1300,1300,1300,1300,0,"2015-06-22","MBAP"
1300,1300,1300,1300,0,"2015-06-23","MBAP"
1300,1300,1300,1300,0,"2015-06-24","MBAP"
1100,1100,1100,1100,13500,"2015-06-25","MBAP"
1100,1100,1100,1100,0,"2015-06-26","MBAP"
1100,1100,1100,1100,0,"2015-06-29","MBAP"
1100,1100,1100,1100,100,"2015-06-30","MBAP"
1100,1100,1100,1100,2000,"2015-07-01","MBAP"
1100,1100,1100,1100,0,"2015-07-02","MBAP"
1100,1100,1100,1100,0,"2015-07-03","MBAP"
1100,1100,1100,1100,0,"2015-07-06","MBAP"
1100,1100,1100,1100,0,"2015-07-07","MBAP"
1100,1100,1100,1100,0,"2015-07-08","MBAP"
1100,1100,1100,1100,0,"2015-07-09","MBAP"
1100,1100,1100,1100,0,"2015-07-10","MBAP"
1100,1100,1100,1100,0,"2015-07-13","MBAP"
1100,1100,1100,1100,0,"2015-07-14","MBAP"
1100,1100,1100,1100,0,"2015-07-15","MBAP"
1100,1100,1100,1100,0,"2015-07-22","MBAP"
1100,1100,1100,1100,0,"2015-07-23","MBAP"
1100,1105,1100,1105,638700,"2015-07-24","MBAP"
1105,1105,1105,1105,316000,"2015-07-27","MBAP"
1105,1105,1105,1105,20000,"2015-07-28","MBAP"
1105,1105,1105,1105,0,"2015-07-29","MBAP"
1105,1105,1105,1105,0,"2015-07-30","MBAP"
1105,1105,1105,1105,0,"2015-07-31","MBAP"
1105,1105,1105,1105,0,"2015-08-03","MBAP"
1105,1105,1105,1105,0,"2015-08-04","MBAP"
1105,1125,1105,1125,1034900,"2015-08-05","MBAP"
1125,1125,1125,1125,0,"2015-08-06","MBAP"
1125,1125,1115,1115,550000,"2015-08-07","MBAP"
1115,1115,1115,1115,0,"2015-08-10","MBAP"
1115,1115,1115,1115,0,"2015-08-11","MBAP"
1115,1115,1115,1115,0,"2015-08-12","MBAP"
1115,1115,1115,1115,0,"2015-08-13","MBAP"
1120,1120,1120,1120,100,"2015-08-14","MBAP"
1120,1120,1120,1120,0,"2015-08-18","MBAP"
1120,1120,1120,1120,0,"2015-08-19","MBAP"
1120,1120,1120,1120,0,"2015-08-20","MBAP"
1120,1120,1120,1120,0,"2015-08-21","MBAP"
1120,1120,1120,1120,600,"2015-08-24","MBAP"
1120,1120,1120,1120,0,"2015-08-25","MBAP"
1120,1120,1120,1120,0,"2015-08-26","MBAP"
1120,1120,1120,1120,0,"2015-08-27","MBAP"
1120,1120,1120,1120,0,"2015-08-28","MBAP"
1120,1120,1120,1120,0,"2015-08-31","MBAP"
1120,1120,1120,1120,0,"2015-09-01","MBAP"
1120,1120,1120,1120,0,"2015-09-02","MBAP"
1120,1120,1120,1120,0,"2015-09-03","MBAP"
1120,1120,1120,1120,0,"2015-09-04","MBAP"
1120,1120,1120,1120,0,"2015-09-07","MBAP"
1120,1120,1120,1120,0,"2015-09-08","MBAP"
1120,1120,1120,1120,0,"2015-09-09","MBAP"
1120,1120,1120,1120,0,"2015-09-10","MBAP"
1120,1120,1120,1120,0,"2015-09-11","MBAP"
1120,1120,1120,1120,0,"2015-09-14","MBAP"
1120,1120,1120,1120,0,"2015-09-15","MBAP"
1120,1120,1120,1120,0,"2015-09-16","MBAP"
1120,1120,1120,1120,0,"2015-09-17","MBAP"
1120,1120,1120,1120,10000,"2015-09-18","MBAP"
1120,1120,1120,1120,0,"2015-09-21","MBAP"
1120,1120,1120,1120,0,"2015-09-22","MBAP"
1120,1120,1120,1120,0,"2015-09-23","MBAP"
1120,1120,1120,1120,0,"2015-09-25","MBAP"
1120,1120,1120,1120,0,"2015-09-28","MBAP"
1120,1120,1120,1120,0,"2015-09-29","MBAP"
1120,1120,1120,1120,0,"2015-09-30","MBAP"
1120,1120,1120,1120,0,"2015-10-01","MBAP"
1120,1120,1120,1120,0,"2015-10-02","MBAP"
1120,1120,1120,1120,0,"2015-10-05","MBAP"
1120,1120,1120,1120,0,"2015-10-06","MBAP"
1120,1120,1120,1120,0,"2015-10-07","MBAP"
1120,1120,1120,1120,0,"2015-10-08","MBAP"
1120,1120,1120,1120,0,"2015-10-09","MBAP"
1120,1120,1120,1120,0,"2015-10-12","MBAP"
1120,1120,1120,1120,0,"2015-10-13","MBAP"
1120,1120,1120,1120,0,"2015-10-15","MBAP"
1120,1120,1120,1120,0,"2015-10-16","MBAP"
1120,1120,1120,1120,0,"2015-10-19","MBAP"
1120,1120,1120,1120,0,"2015-10-20","MBAP"
1120,1120,1120,1120,0,"2015-10-21","MBAP"
1120,1120,1120,1120,0,"2015-10-22","MBAP"
1120,1120,1120,1120,0,"2015-10-23","MBAP"
1120,1120,1120,1120,0,"2015-10-26","MBAP"
1120,1120,1120,1120,0,"2015-10-27","MBAP"
1120,1120,1120,1120,0,"2015-10-28","MBAP"
1120,1120,1120,1120,0,"2015-10-29","MBAP"
1120,1120,1120,1120,0,"2015-10-30","MBAP"
1120,1120,1120,1120,0,"2015-11-02","MBAP"
1120,1120,1120,1120,0,"2015-11-03","MBAP"
1120,1120,1120,1120,0,"2015-11-04","MBAP"
1120,1120,1120,1120,0,"2015-11-05","MBAP"
1120,1120,1120,1120,0,"2015-11-06","MBAP"
1120,1120,1120,1120,0,"2015-11-09","MBAP"
1120,1120,1120,1120,0,"2015-11-10","MBAP"
1120,1120,1120,1120,0,"2015-11-11","MBAP"
1120,1120,1120,1120,0,"2015-11-12","MBAP"
1120,1120,1120,1120,0,"2015-11-13","MBAP"
1120,1120,1120,1120,0,"2015-11-16","MBAP"
1120,1120,1120,1120,0,"2015-11-17","MBAP"
1120,1120,1120,1120,0,"2015-11-18","MBAP"
1120,1120,1120,1120,0,"2015-11-19","MBAP"
1120,1120,1120,1120,0,"2015-11-20","MBAP"
1120,1120,1120,1120,0,"2015-11-23","MBAP"
1120,1120,1120,1120,0,"2015-11-24","MBAP"
1120,1120,1120,1120,0,"2015-11-25","MBAP"
1150,1150,1150,1150,1900,"2015-11-26","MBAP"
1150,1150,1150,1150,0,"2015-11-27","MBAP"
1150,1150,1150,1150,0,"2015-11-30","MBAP"
1150,1150,1150,1150,0,"2015-12-01","MBAP"
1150,1150,1150,1150,0,"2015-12-02","MBAP"
1150,1150,1150,1150,100,"2015-12-03","MBAP"
1150,1150,1150,1150,1800,"2015-12-04","MBAP"
1150,1150,1150,1150,0,"2015-12-07","MBAP"
1150,1150,1150,1150,0,"2015-12-08","MBAP"
1150,1150,1150,1150,0,"2015-12-09","MBAP"
1155,1155,1155,1155,100,"2015-12-10","MBAP"
1155,1155,1155,1155,0,"2015-12-11","MBAP"
1155,1155,1155,1155,0,"2015-12-14","MBAP"
1155,1155,1155,1155,0,"2015-12-15","MBAP"
1115,1115,1115,1115,52400,"2015-12-16","MBAP"
1115,1115,1115,1115,0,"2015-12-17","MBAP"
1115,1115,1115,1115,0,"2015-12-18","MBAP"
1115,1115,1115,1115,0,"2015-12-21","MBAP"
1115,1115,1115,1115,0,"2015-12-22","MBAP"
1115,1115,1115,1115,0,"2015-12-23","MBAP"
1115,1115,1115,1115,0,"2015-12-28","MBAP"
1115,1115,1115,1115,0,"2015-12-29","MBAP"
1115,1115,1115,1115,0,"2015-12-30","MBAP"
1115,1115,1115,1115,0,"2016-01-04","MBAP"
1115,1115,1115,1115,0,"2016-01-05","MBAP"
1115,1115,1115,1115,0,"2016-01-06","MBAP"
1115,1115,1115,1115,0,"2016-01-07","MBAP"
1115,1115,1115,1115,0,"2016-01-08","MBAP"
1115,1115,1115,1115,0,"2016-01-11","MBAP"
1115,1115,1115,1115,0,"2016-01-12","MBAP"
1115,1115,1115,1115,0,"2016-01-13","MBAP"
1115,1115,1115,1115,0,"2016-01-14","MBAP"
1115,1115,1115,1115,0,"2016-01-15","MBAP"
1115,1115,1115,1115,0,"2016-01-18","MBAP"
1115,1115,1115,1115,0,"2016-01-19","MBAP"
1115,1115,1115,1115,0,"2016-01-20","MBAP"
1115,1115,1115,1115,0,"2016-01-21","MBAP"
1115,1115,1115,1115,0,"2016-01-22","MBAP"
1115,1115,1115,1115,0,"2016-01-25","MBAP"
1115,1115,1115,1115,0,"2016-01-26","MBAP"
1115,1115,1115,1115,0,"2016-01-27","MBAP"
1115,1115,1115,1115,0,"2016-01-28","MBAP"
1115,1115,1115,1115,0,"2016-01-29","MBAP"
1115,1115,1115,1115,0,"2016-02-01","MBAP"
1125,1125,1120,1120,200,"2016-02-02","MBAP"
1120,1120,1120,1120,0,"2016-02-03","MBAP"
1120,1120,1120,1120,0,"2016-02-04","MBAP"
1120,1120,1120,1120,16000,"2016-02-05","MBAP"
1120,1120,1120,1120,0,"2016-02-09","MBAP"
1120,1120,1120,1120,0,"2016-02-10","MBAP"
1120,1120,1120,1120,0,"2016-02-11","MBAP"
1120,1120,1120,1120,0,"2016-02-12","MBAP"
1120,1120,1120,1120,0,"2016-02-15","MBAP"
1120,1120,1120,1120,0,"2016-02-16","MBAP"
1120,1120,1120,1120,0,"2016-02-17","MBAP"
1120,1120,1120,1120,0,"2016-02-18","MBAP"
1120,1120,1120,1120,0,"2016-02-19","MBAP"
1120,1120,1120,1120,0,"2016-02-22","MBAP"
1120,1120,1120,1120,0,"2016-02-23","MBAP"
1120,1120,1120,1120,0,"2016-02-24","MBAP"
1120,1120,1120,1120,0,"2016-02-25","MBAP"
1120,1120,1120,1120,0,"2016-02-26","MBAP"
1120,1120,1120,1120,0,"2016-02-29","MBAP"
1120,1120,1120,1120,0,"2016-03-01","MBAP"
1120,1120,1120,1120,0,"2016-03-02","MBAP"
1120,1120,1120,1120,0,"2016-03-03","MBAP"
1120,1120,1120,1120,0,"2016-03-04","MBAP"
1120,1120,1120,1120,0,"2016-03-07","MBAP"
1120,1120,1120,1120,0,"2016-03-08","MBAP"
1120,1120,1120,1120,0,"2016-03-10","MBAP"
NA,NA,NA,NA,NA,"2016-03-11","MBAP"
NA,NA,NA,NA,NA,"2016-03-14","MBAP"
1120,1120,1120,1120,10600,"2016-03-15","MBAP"
1120,1120,1120,1120,0,"2016-03-16","MBAP"
1120,1120,1120,1120,0,"2016-03-17","MBAP"
1285,1285,1285,1285,1500,"2016-03-18","MBAP"
1285,1285,1285,1285,100,"2016-03-21","MBAP"
1385,1385,1385,1385,200,"2016-03-22","MBAP"
1385,1385,1385,1385,1600,"2016-03-23","MBAP"
1485,1485,1485,1485,100,"2016-03-24","MBAP"
1585,1585,1585,1585,100,"2016-03-28","MBAP"
1500,1500,1500,1500,100,"2016-03-29","MBAP"
1400,1700,1350,1700,1000,"2016-03-30","MBAP"
1700,1700,1700,1700,0,"2016-03-31","MBAP"
1700,1700,1700,1700,0,"2016-04-01","MBAP"
1795,1795,1695,1695,400,"2016-04-04","MBAP"
1750,1750,1750,1750,100,"2016-04-05","MBAP"
1750,1750,1750,1750,0,"2016-04-06","MBAP"
1750,1750,1750,1750,0,"2016-04-07","MBAP"
1750,1750,1750,1750,0,"2016-04-08","MBAP"
NA,NA,NA,NA,NA,"2016-04-11","MBAP"
1610,1610,1610,1610,400,"2016-04-12","MBAP"
NA,NA,NA,NA,NA,"2016-04-13","MBAP"
NA,NA,NA,NA,NA,"2016-04-14","MBAP"
NA,NA,NA,NA,NA,"2016-04-15","MBAP"
NA,NA,NA,NA,NA,"2016-04-18","MBAP"
1610,1610,1610,1610,0,"2016-04-19","MBAP"
1610,1610,1610,1610,0,"2016-04-20","MBAP"
1610,1610,1610,1610,0,"2016-04-21","MBAP"
1610,1610,1610,1610,0,"2016-04-22","MBAP"
1610,1610,1610,1610,0,"2016-04-25","MBAP"
1610,1610,1610,1610,0,"2016-04-26","MBAP"
1610,1610,1610,1610,0,"2016-04-27","MBAP"
1610,1610,1610,1610,0,"2016-04-28","MBAP"
1610,1610,1610,1610,0,"2016-04-29","MBAP"
1610,1610,1610,1610,0,"2016-05-02","MBAP"
1610,1610,1610,1610,0,"2016-05-03","MBAP"
1610,1610,1610,1610,0,"2016-05-04","MBAP"
1610,1610,1610,1610,0,"2016-05-09","MBAP"
1610,1610,1610,1610,0,"2016-05-10","MBAP"
1610,1610,1610,1610,0,"2016-05-11","MBAP"
1610,1610,1610,1610,0,"2016-05-12","MBAP"
1610,1610,1610,1610,0,"2016-05-13","MBAP"
1610,1610,1610,1610,0,"2016-05-16","MBAP"
1610,1610,1610,1610,0,"2016-05-17","MBAP"
1610,1610,1610,1610,1600,"2016-05-18","MBAP"
1610,1700,1610,1700,200,"2016-05-19","MBAP"
1700,1700,1700,1700,0,"2016-05-20","MBAP"
1700,1700,1700,1700,0,"2016-05-23","MBAP"
1710,1750,1710,1750,500,"2016-05-24","MBAP"
1750,1800,1750,1800,200,"2016-05-25","MBAP"
1800,1850,1800,1850,800,"2016-05-26","MBAP"
1850,1865,1850,1865,400,"2016-05-27","MBAP"
1865,1870,1865,1870,600,"2016-05-30","MBAP"
1870,1870,1865,1865,200,"2016-05-31","MBAP"
1865,1870,1865,1870,900,"2016-06-01","MBAP"
1870,1900,1870,1900,1100,"2016-06-02","MBAP"
1900,1900,1900,1900,100,"2016-06-03","MBAP"
1900,1905,1900,1905,200,"2016-06-06","MBAP"
1905,1910,1905,1910,300,"2016-06-07","MBAP"
1880,1880,1880,1880,100,"2016-06-08","MBAP"
1880,1880,1880,1880,0,"2016-06-09","MBAP"
1880,1880,1880,1880,0,"2016-06-10","MBAP"
1880,1880,1880,1880,1800,"2016-06-13","MBAP"
1900,1900,1900,1900,200,"2016-06-14","MBAP"
1900,1900,1900,1900,0,"2016-06-15","MBAP"
1900,1900,1900,1900,0,"2016-06-16","MBAP"
1900,1900,1900,1900,0,"2016-06-17","MBAP"
1900,1900,1900,1900,0,"2016-06-20","MBAP"
1900,1900,1900,1900,0,"2016-06-21","MBAP"
1900,1900,1900,1900,0,"2016-06-22","MBAP"
1900,1900,1900,1900,0,"2016-06-23","MBAP"
1900,1900,1900,1900,0,"2016-06-24","MBAP"
1900,1900,1900,1900,0,"2016-06-27","MBAP"
1900,1900,1900,1900,0,"2016-06-28","MBAP"
1900,1900,1900,1900,0,"2016-06-29","MBAP"
1900,1900,1900,1900,0,"2016-06-30","MBAP"
1900,1900,1900,1900,0,"2016-07-01","MBAP"
1900,1900,1900,1900,0,"2016-07-11","MBAP"
1900,1900,1900,1900,0,"2016-07-12","MBAP"
1900,1900,1900,1900,0,"2016-07-13","MBAP"
1900,1900,1900,1900,0,"2016-07-14","MBAP"
1900,1900,1900,1900,0,"2016-07-15","MBAP"
1900,1900,1900,1900,0,"2016-07-18","MBAP"
1900,1900,1900,1900,0,"2016-07-19","MBAP"
1900,1900,1900,1900,0,"2016-07-20","MBAP"
1900,1900,1900,1900,0,"2016-07-21","MBAP"
1900,1900,1900,1900,0,"2016-07-22","MBAP"
1900,1900,1900,1900,0,"2016-07-25","MBAP"
1900,1900,1900,1900,0,"2016-07-26","MBAP"
1900,1900,1900,1900,0,"2016-07-27","MBAP"
1900,1900,1900,1900,0,"2016-07-28","MBAP"
1900,1900,1900,1900,0,"2016-07-29","MBAP"
1900,1900,1900,1900,0,"2016-08-01","MBAP"
1900,1900,1900,1900,0,"2016-08-02","MBAP"
1900,1900,1900,1900,0,"2016-08-03","MBAP"
1900,1900,1900,1900,0,"2016-08-04","MBAP"
1900,1900,1900,1900,0,"2016-08-05","MBAP"
1900,1900,1900,1900,0,"2016-08-08","MBAP"
1900,1900,1900,1900,0,"2016-08-09","MBAP"
1900,1900,1900,1900,0,"2016-08-10","MBAP"
1900,1900,1900,1900,0,"2016-08-11","MBAP"
1900,1900,1900,1900,0,"2016-08-12","MBAP"
1900,1900,1900,1900,0,"2016-08-15","MBAP"
1900,1900,1900,1900,0,"2016-08-16","MBAP"
1900,1900,1900,1900,0,"2016-08-18","MBAP"
1900,1900,1900,1900,0,"2016-08-19","MBAP"
1900,1900,1900,1900,0,"2016-08-22","MBAP"
1900,1900,1900,1900,0,"2016-08-23","MBAP"
1900,1900,1900,1900,0,"2016-08-24","MBAP"
1900,1900,1900,1900,0,"2016-08-25","MBAP"
1900,1900,1900,1900,0,"2016-08-26","MBAP"
1900,1900,1900,1900,0,"2016-08-29","MBAP"
1900,1900,1900,1900,0,"2016-08-30","MBAP"
1900,1900,1900,1900,0,"2016-08-31","MBAP"
1900,1900,1900,1900,0,"2016-09-01","MBAP"
1900,1900,1900,1900,0,"2016-09-02","MBAP"
1900,1900,1900,1900,0,"2016-09-05","MBAP"
1900,1900,1900,1900,0,"2016-09-06","MBAP"
1900,1900,1900,1900,0,"2016-09-07","MBAP"
1900,1900,1900,1900,0,"2016-09-08","MBAP"
1900,1900,1900,1900,0,"2016-09-09","MBAP"
1900,1900,1900,1900,0,"2016-09-13","MBAP"
1900,1900,1900,1900,0,"2016-09-14","MBAP"
1900,1900,1900,1900,0,"2016-09-15","MBAP"
1900,1900,1900,1900,0,"2016-09-16","MBAP"
1900,1900,1900,1900,0,"2016-09-19","MBAP"
1900,1900,1900,1900,0,"2016-09-20","MBAP"
1900,1900,1900,1900,0,"2016-09-21","MBAP"
1900,1900,1900,1900,0,"2016-09-22","MBAP"
1900,1900,1900,1900,0,"2016-09-23","MBAP"
1900,1900,1900,1900,0,"2016-09-26","MBAP"
1900,1900,1900,1900,0,"2016-09-27","MBAP"
1900,1900,1900,1900,0,"2016-09-28","MBAP"
1900,1900,1900,1900,0,"2016-09-29","MBAP"
1900,1900,1900,1900,0,"2016-09-30","MBAP"
1900,1900,1900,1900,0,"2016-10-03","MBAP"
1900,1900,1900,1900,0,"2016-10-04","MBAP"
1900,1900,1900,1900,0,"2016-10-05","MBAP"
1900,1900,1900,1900,0,"2016-10-06","MBAP"
1900,1900,1900,1900,0,"2016-10-07","MBAP"
1900,1900,1900,1900,0,"2016-10-10","MBAP"
1900,1900,1900,1900,0,"2016-10-11","MBAP"
1900,1900,1900,1900,0,"2016-10-12","MBAP"
1900,1900,1900,1900,0,"2016-10-13","MBAP"
1900,1900,1900,1900,0,"2016-10-14","MBAP"
1900,1900,1900,1900,0,"2016-10-17","MBAP"
1900,1900,1900,1900,0,"2016-10-18","MBAP"
1900,1900,1900,1900,0,"2016-10-19","MBAP"
1900,1900,1900,1900,0,"2016-10-20","MBAP"
1900,1900,1900,1900,0,"2016-10-21","MBAP"
1900,1900,1900,1900,0,"2016-10-24","MBAP"
1900,1900,1900,1900,0,"2016-10-25","MBAP"
2000,2000,2000,2000,1100,"2016-10-26","MBAP"
2000,2000,2000,2000,0,"2016-10-27","MBAP"
2000,2000,2000,2000,0,"2016-10-28","MBAP"
2000,2000,2000,2000,2000,"2016-10-31","MBAP"
2000,2000,2000,2000,0,"2016-11-01","MBAP"
2000,2000,2000,2000,200,"2016-11-02","MBAP"
2000,2000,2000,2000,0,"2016-11-03","MBAP"
2000,2000,2000,2000,0,"2016-11-04","MBAP"
2000,2000,2000,2000,0,"2016-11-07","MBAP"
2000,2000,2000,2000,2100,"2016-11-08","MBAP"
2000,2000,2000,2000,0,"2016-11-09","MBAP"
2000,2000,2000,2000,0,"2016-11-10","MBAP"
2100,2100,2100,2100,100,"2016-11-11","MBAP"
2100,2100,2100,2100,0,"2016-11-14","MBAP"
2100,2100,2100,2100,0,"2016-11-15","MBAP"
2100,2100,2100,2100,0,"2016-11-16","MBAP"
2100,2100,2100,2100,0,"2016-11-17","MBAP"
2100,2100,2100,2100,0,"2016-11-18","MBAP"
2100,2100,2100,2100,0,"2016-11-21","MBAP"
2100,2100,2100,2100,0,"2016-11-22","MBAP"
2100,2100,2100,2100,0,"2016-11-23","MBAP"
2100,2100,2100,2100,0,"2016-11-24","MBAP"
2100,2100,2100,2100,0,"2016-11-25","MBAP"
2100,2100,2100,2100,0,"2016-11-28","MBAP"
2100,2100,2100,2100,0,"2016-11-29","MBAP"
2100,2100,2100,2100,0,"2016-11-30","MBAP"
2100,2100,2100,2100,0,"2016-12-01","MBAP"
2100,2100,2100,2100,0,"2016-12-02","MBAP"
2100,2100,2100,2100,0,"2016-12-05","MBAP"
2100,2100,2100,2100,0,"2016-12-06","MBAP"
2100,2100,2100,2100,0,"2016-12-07","MBAP"
2100,2100,2100,2100,0,"2016-12-08","MBAP"
2100,2100,2100,2100,0,"2016-12-09","MBAP"
2100,2100,2100,2100,0,"2016-12-13","MBAP"
2100,2100,2100,2100,0,"2016-12-14","MBAP"
2100,2100,2100,2100,0,"2016-12-15","MBAP"
2100,2100,2090,2090,1100,"2016-12-16","MBAP"
2090,2090,2090,2090,0,"2016-12-19","MBAP"
2090,2090,2090,2090,0,"2016-12-20","MBAP"
2090,2090,2090,2090,0,"2016-12-21","MBAP"
2090,2090,2090,2090,0,"2016-12-22","MBAP"
2090,2090,2090,2090,0,"2016-12-23","MBAP"
2090,2090,2090,2090,0,"2016-12-27","MBAP"
2090,2090,2090,2090,0,"2016-12-28","MBAP"
2090,2090,2090,2090,0,"2016-12-29","MBAP"
2090,2090,2090,2090,0,"2016-12-30","MBAP"
2090,2090,2090,2090,0,"2017-01-02","MBAP"
2090,2090,2090,2090,0,"2017-01-03","MBAP"
2090,2090,2090,2090,0,"2017-01-04","MBAP"
2090,2090,2090,2090,0,"2017-01-05","MBAP"
2090,2090,2090,2090,0,"2017-01-06","MBAP"
2090,2090,2090,2090,0,"2017-01-09","MBAP"
2090,2090,1905,1905,300,"2017-01-10","MBAP"
1905,1905,1905,1905,0,"2017-01-11","MBAP"
1905,1905,1905,1905,0,"2017-01-12","MBAP"
1905,1905,1905,1905,100,"2017-01-13","MBAP"
1905,1905,1905,1905,0,"2017-01-16","MBAP"
1905,1905,1905,1905,0,"2017-01-17","MBAP"
1905,1905,1905,1905,0,"2017-01-18","MBAP"
1905,1905,1905,1905,0,"2017-01-19","MBAP"
1905,1905,1905,1905,0,"2017-01-20","MBAP"
1905,1905,1905,1905,0,"2017-01-23","MBAP"
1905,1905,1905,1905,0,"2017-01-24","MBAP"
1905,1905,1905,1905,0,"2017-01-25","MBAP"
1905,1905,1905,1905,0,"2017-01-26","MBAP"
1905,1905,1905,1905,0,"2017-01-27","MBAP"
1905,1905,1905,1905,0,"2017-01-30","MBAP"
1905,1905,1905,1905,0,"2017-01-31","MBAP"
1905,1905,1905,1905,0,"2017-02-01","MBAP"
1905,1905,1905,1905,0,"2017-02-02","MBAP"
1905,1905,1905,1905,0,"2017-02-03","MBAP"
1905,1905,1905,1905,0,"2017-02-06","MBAP"
1905,1905,1905,1905,0,"2017-02-07","MBAP"
1905,1905,1905,1905,0,"2017-02-08","MBAP"
1905,1905,1905,1905,0,"2017-02-09","MBAP"
1905,1905,1905,1905,0,"2017-02-10","MBAP"
1905,1905,1905,1905,0,"2017-02-13","MBAP"
1905,1905,1905,1905,0,"2017-02-14","MBAP"
1905,1905,1905,1905,0,"2017-02-15","MBAP"
1905,1905,1905,1905,0,"2017-02-16","MBAP"
1905,1905,1905,1905,0,"2017-02-17","MBAP"
1905,1905,1905,1905,0,"2017-02-20","MBAP"
1905,1905,1905,1905,0,"2017-02-21","MBAP"
1905,1905,1905,1905,0,"2017-02-22","MBAP"
1905,1905,1905,1905,0,"2017-02-23","MBAP"
1905,1905,1905,1905,0,"2017-02-24","MBAP"
1905,1905,1905,1905,0,"2017-02-27","MBAP"
1905,1905,1905,1905,0,"2017-02-28","MBAP"
1905,1905,1905,1905,0,"2017-03-01","MBAP"
1905,1905,1905,1905,0,"2017-03-02","MBAP"
1905,1905,1905,1905,0,"2017-03-03","MBAP"
1905,1905,1905,1905,0,"2017-03-06","MBAP"
1905,1905,1905,1905,0,"2017-03-07","MBAP"
1905,1905,1905,1905,0,"2017-03-08","MBAP"
1905,1905,1905,1905,0,"2017-03-09","MBAP"
1905,1905,1905,1905,0,"2017-03-10","MBAP"
1905,1905,1905,1905,100,"2017-03-13","MBAP"
1905,1905,1905,1905,0,"2017-03-14","MBAP"
1905,1905,1905,1905,0,"2017-03-15","MBAP"
1905,1905,1905,1905,0,"2017-03-16","MBAP"
1905,1905,1905,1905,0,"2017-03-17","MBAP"
1905,1905,1905,1905,0,"2017-03-20","MBAP"
1905,1905,1905,1905,0,"2017-03-21","MBAP"
1905,1905,1905,1905,0,"2017-03-22","MBAP"
1905,1905,1905,1905,0,"2017-03-23","MBAP"
1905,1905,1905,1905,0,"2017-03-24","MBAP"
1905,1905,1905,1905,0,"2017-03-27","MBAP"
1905,1905,1905,1905,0,"2017-03-29","MBAP"
1905,1905,1905,1905,0,"2017-03-30","MBAP"
1905,1905,1905,1905,0,"2017-03-31","MBAP"
1905,1905,1905,1905,0,"2017-04-03","MBAP"
1905,1905,1905,1905,0,"2017-04-04","MBAP"
NA,NA,NA,NA,NA,"2017-04-05","MBAP"
1905,1905,1905,1905,0,"2017-04-06","MBAP"
1905,1905,1905,1905,0,"2017-04-07","MBAP"
1920,2150,1920,2150,500,"2017-04-10","MBAP"
2150,2150,2150,2150,0,"2017-04-11","MBAP"
2150,2150,2150,2150,0,"2017-04-12","MBAP"
2150,2150,2150,2150,0,"2017-04-13","MBAP"
2150,2150,2150,2150,0,"2017-04-17","MBAP"
2150,2150,2150,2150,100,"2017-04-18","MBAP"
2150,2150,2150,2150,0,"2017-04-19","MBAP"
2150,2150,2150,2150,0,"2017-04-20","MBAP"
2150,2150,2150,2150,0,"2017-04-21","MBAP"
2150,2150,2150,2150,0,"2017-04-25","MBAP"
2150,2150,2150,2150,100,"2017-04-26","MBAP"
2150,2150,2150,2150,0,"2017-04-27","MBAP"
2150,2200,2150,2200,800,"2017-04-28","MBAP"
2200,2200,2200,2200,0,"2017-05-02","MBAP"
2200,2200,2200,2200,0,"2017-05-03","MBAP"
2200,2200,2200,2200,0,"2017-05-04","MBAP"
2200,2200,2200,2200,0,"2017-05-05","MBAP"
2300,2400,2300,2400,200,"2017-05-08","MBAP"
2400,2400,2400,2400,0,"2017-05-09","MBAP"
2400,2400,2400,2400,0,"2017-05-10","MBAP"
2400,2400,2400,2400,0,"2017-05-12","MBAP"
2400,2400,2400,2400,0,"2017-05-15","MBAP"
2400,2400,2400,2400,0,"2017-05-16","MBAP"
2400,2400,2400,2400,0,"2017-05-17","MBAP"
2400,2400,2400,2400,0,"2017-05-18","MBAP"
2400,2400,2400,2400,0,"2017-05-19","MBAP"
2400,2400,2400,2400,0,"2017-05-22","MBAP"
2400,2400,2400,2400,0,"2017-05-23","MBAP"
2500,2500,2500,2500,100,"2017-05-24","MBAP"
2500,2500,2500,2500,0,"2017-05-26","MBAP"
2500,2500,2500,2500,0,"2017-05-29","MBAP"
2500,2500,2500,2500,0,"2017-05-30","MBAP"
2500,2500,2500,2500,0,"2017-05-31","MBAP"
2500,2500,2500,2500,0,"2017-06-01","MBAP"
2700,2700,2700,2700,100,"2017-06-02","MBAP"
2700,2700,2700,2700,0,"2017-06-05","MBAP"
2700,2700,2700,2700,0,"2017-06-06","MBAP"
2700,2700,2700,2700,0,"2017-06-07","MBAP"
2700,2700,2700,2700,0,"2017-06-08","MBAP"
2700,2700,2700,2700,0,"2017-06-09","MBAP"
2700,2700,2700,2700,0,"2017-06-12","MBAP"
2700,2700,2700,2700,0,"2017-06-13","MBAP"
2700,2700,2700,2700,0,"2017-06-14","MBAP"
2700,2700,2700,2700,0,"2017-06-15","MBAP"
2700,2700,2700,2700,0,"2017-06-16","MBAP"
2700,2700,2700,2700,0,"2017-06-19","MBAP"
2700,2700,2700,2700,0,"2017-06-20","MBAP"
2700,2700,2700,2700,0,"2017-06-21","MBAP"
2700,2700,2700,2700,0,"2017-06-22","MBAP"
2700,2700,2700,2700,0,"2017-06-23","MBAP"
2700,2700,2700,2700,0,"2017-06-26","MBAP"
2700,2700,2700,2700,0,"2017-06-27","MBAP"
2700,2700,2700,2700,0,"2017-06-28","MBAP"
2700,2700,2700,2700,0,"2017-06-29","MBAP"
2700,2700,2700,2700,0,"2017-06-30","MBAP"
2700,2700,2700,2700,0,"2017-07-03","MBAP"
2700,2700,2700,2700,1000,"2017-07-04","MBAP"
2800,2800,2800,2800,500,"2017-07-05","MBAP"
2800,2800,2800,2800,0,"2017-07-06","MBAP"
2800,2800,2800,2800,0,"2017-07-07","MBAP"
2800,2800,2800,2800,0,"2017-07-10","MBAP"
2800,2800,2800,2800,100,"2017-07-11","MBAP"
2800,2800,2800,2800,0,"2017-07-12","MBAP"
2800,2800,2800,2800,0,"2017-07-13","MBAP"
2700,2700,2500,2540,23000,"2017-07-14","MBAP"
2500,2540,2500,2500,5800,"2017-07-17","MBAP"
2400,2400,2100,2160,103800,"2017-07-18","MBAP"
2160,2200,2000,2200,52200,"2017-07-19","MBAP"
2150,2150,2150,2150,2500,"2017-07-20","MBAP"
2000,2150,2000,2050,52900,"2017-07-21","MBAP"
2000,2000,1950,1980,14600,"2017-07-24","MBAP"
1950,1950,1950,1950,14200,"2017-07-25","MBAP"
1900,1900,1800,1800,11000,"2017-07-26","MBAP"
2080,2100,2000,2000,49800,"2017-07-27","MBAP"
1920,2100,1920,2090,38300,"2017-07-28","MBAP"
2100,2360,2100,2120,64700,"2017-07-31","MBAP"
2200,2240,2100,2100,32900,"2017-08-01","MBAP"
2120,2210,2120,2120,30200,"2017-08-02","MBAP"
2200,2200,2120,2120,6000,"2017-08-03","MBAP"
2050,2130,2050,2100,11000,"2017-08-04","MBAP"
2100,2100,2000,2000,17400,"2017-08-07","MBAP"
2050,2050,1900,1920,4000,"2017-08-08","MBAP"
1935,1950,1850,1950,11000,"2017-08-09","MBAP"
1950,2000,1900,2000,24900,"2017-08-10","MBAP"
2000,2000,1950,2000,33600,"2017-08-11","MBAP"
2000,2190,2000,2150,64000,"2017-08-14","MBAP"
2180,2200,2030,2110,63900,"2017-08-15","MBAP"
2100,2150,2060,2080,44100,"2017-08-16","MBAP"
2080,2080,2080,2080,0,"2017-08-17","MBAP"
2080,2290,2030,2270,34500,"2017-08-18","MBAP"
2250,2350,2240,2250,57400,"2017-08-21","MBAP"
2300,2300,2220,2230,23400,"2017-08-22","MBAP"
2230,2250,2150,2200,58400,"2017-08-23","MBAP"
2120,2200,2120,2200,18500,"2017-08-24","MBAP"
2140,2230,2140,2200,5300,"2017-08-25","MBAP"
2200,2200,2150,2150,2200,"2017-08-28","MBAP"
2150,2150,2110,2110,20000,"2017-08-29","MBAP"
2130,2130,2110,2110,7700,"2017-08-30","MBAP"
2100,2100,2010,2050,26500,"2017-08-31","MBAP"
2050,2050,2050,2050,0,"2017-09-01","MBAP"
2100,2100,2030,2100,3800,"2017-09-04","MBAP"
2010,2140,2000,2140,10500,"2017-09-05","MBAP"
2100,2100,2020,2100,7400,"2017-09-06","MBAP"
2020,2080,2020,2080,43300,"2017-09-07","MBAP"
2100,2490,2100,2490,19800,"2017-09-08","MBAP"
2400,2400,2160,2180,113900,"2017-09-11","MBAP"
2180,2180,2130,2150,22400,"2017-09-12","MBAP"
2150,2490,2150,2350,217500,"2017-09-13","MBAP"
2350,2450,2350,2390,84500,"2017-09-14","MBAP"
2490,2600,2440,2570,125400,"2017-09-15","MBAP"
2570,2700,2570,2640,65100,"2017-09-18","MBAP"
2640,2690,2440,2540,123000,"2017-09-19","MBAP"
2400,2490,2370,2390,40700,"2017-09-20","MBAP"
2390,2390,2390,2390,0,"2017-09-21","MBAP"
2390,2480,2320,2420,81900,"2017-09-22","MBAP"
2500,2500,2310,2400,19100,"2017-09-25","MBAP"
2400,2400,2300,2350,8500,"2017-09-26","MBAP"
2380,2380,2320,2350,15900,"2017-09-27","MBAP"
2340,2340,2300,2310,20800,"2017-09-28","MBAP"
2400,2400,2260,2330,2900,"2017-09-29","MBAP"
2350,2380,2330,2380,35600,"2017-10-02","MBAP"
2300,2490,2300,2470,22700,"2017-10-03","MBAP"
2500,2530,2450,2490,150300,"2017-10-04","MBAP"
2520,2950,2500,2790,207100,"2017-10-05","MBAP"
2800,2910,2730,2810,55800,"2017-10-06","MBAP"
2810,2830,2760,2770,161400,"2017-10-09","MBAP"
2750,2760,2680,2750,61800,"2017-10-10","MBAP"
2800,3200,2800,2930,198800,"2017-10-11","MBAP"
2990,3200,2890,3150,173500,"2017-10-12","MBAP"
3190,3400,3180,3180,40300,"2017-10-13","MBAP"
3180,3210,3180,3190,11500,"2017-10-16","MBAP"
3180,3200,3050,3060,21800,"2017-10-17","MBAP"
3190,3190,3130,3130,2100,"2017-10-18","MBAP"
3180,3200,3100,3200,13700,"2017-10-19","MBAP"
3200,3200,3120,3120,102300,"2017-10-20","MBAP"
3250,3250,3000,3020,4300,"2017-10-23","MBAP"
3020,3020,2920,3000,26400,"2017-10-24","MBAP"
3000,3000,2960,2980,84400,"2017-10-25","MBAP"
3010,3230,3010,3110,47600,"2017-10-26","MBAP"
3120,3200,3040,3190,10900,"2017-10-27","MBAP"
3190,3190,3110,3150,11600,"2017-10-30","MBAP"
3180,3930,3180,3660,259500,"2017-10-31","MBAP"
3780,4400,3780,4000,181700,"2017-11-01","MBAP"
4000,4000,3670,3860,31600,"2017-11-02","MBAP"
3850,3850,3700,3810,27400,"2017-11-03","MBAP"
3770,3800,3640,3680,84600,"2017-11-06","MBAP"
3680,3690,3500,3520,49600,"2017-11-07","MBAP"
3520,3800,3520,3520,28300,"2017-11-08","MBAP"
3480,3480,3360,3390,45400,"2017-11-09","MBAP"
3400,3650,3400,3600,14600,"2017-11-10","MBAP"
3600,3680,3530,3560,53600,"2017-11-13","MBAP"
3560,3560,3370,3400,34600,"2017-11-14","MBAP"
3390,3400,3200,3300,98300,"2017-11-15","MBAP"
3220,3340,3050,3150,22900,"2017-11-16","MBAP"
3160,3320,3150,3160,41500,"2017-11-17","MBAP"
3160,3250,3110,3140,77200,"2017-11-20","MBAP"
3110,3170,3110,3140,94100,"2017-11-21","MBAP"
3300,3300,3140,3160,19400,"2017-11-22","MBAP"
3250,3250,3050,3200,64300,"2017-11-23","MBAP"
3250,3250,3130,3130,16300,"2017-11-24","MBAP"
3150,3220,3030,3140,23300,"2017-11-27","MBAP"
3140,3220,3120,3200,11300,"2017-11-28","MBAP"
3220,3220,3120,3180,15400,"2017-11-29","MBAP"
3200,3200,3060,3160,23400,"2017-11-30","MBAP"
3160,3160,3160,3160,0,"2017-12-01","MBAP"
3200,3200,2820,3080,25500,"2017-12-04","MBAP"
3070,3150,3030,3050,8900,"2017-12-05","MBAP"
3110,3110,3010,3100,18800,"2017-12-06","MBAP"
3090,3170,3010,3090,13800,"2017-12-07","MBAP"
3180,3180,3010,3010,24400,"2017-12-08","MBAP"
3040,3110,2990,3100,73200,"2017-12-11","MBAP"
3100,3100,3000,3070,6000,"2017-12-12","MBAP"
3070,3130,3000,3080,59300,"2017-12-13","MBAP"
3000,3080,2990,3000,59100,"2017-12-14","MBAP"
3100,3100,2850,3000,31000,"2017-12-15","MBAP"
2990,3000,2900,3000,8800,"2017-12-18","MBAP"
3010,3010,2870,2890,127100,"2017-12-19","MBAP"
2890,2910,2800,2870,89900,"2017-12-20","MBAP"
2900,2990,2900,2990,26700,"2017-12-21","MBAP"
2990,2990,2930,2930,5800,"2017-12-22","MBAP"
2930,2930,2930,2930,0,"2017-12-25","MBAP"
2930,2930,2930,2930,0,"2017-12-26","MBAP"
2900,2900,2810,2890,12600,"2017-12-27","MBAP"
2990,2990,2980,2980,1300,"2017-12-28","MBAP"
2980,2980,2830,2900,41000,"2017-12-29","MBAP"
2900,2900,2900,2900,0,"2018-01-01","MBAP"
2850,3130,2850,2900,53800,"2018-01-02","MBAP"
2900,2910,2850,2850,40900,"2018-01-03","MBAP"
2870,2970,2820,2880,79100,"2018-01-04","MBAP"
2880,2950,2820,2930,50200,"2018-01-05","MBAP"
3000,3130,3000,3100,59300,"2018-01-08","MBAP"
3100,3260,3050,3100,102500,"2018-01-09","MBAP"
3170,3260,3100,3100,152600,"2018-01-10","MBAP"
3100,3100,2970,3000,194700,"2018-01-11","MBAP"
3000,3140,2960,3010,199000,"2018-01-12","MBAP"
3100,3300,3100,3150,215500,"2018-01-15","MBAP"
3190,3440,3190,3400,185600,"2018-01-16","MBAP"
3440,3540,3290,3400,141300,"2018-01-17","MBAP"
3400,3400,3240,3260,125100,"2018-01-18","MBAP"
3330,3330,3210,3310,26200,"2018-01-19","MBAP"
3350,3410,3310,3390,72700,"2018-01-22","MBAP"
3390,3400,3280,3390,334000,"2018-01-23","MBAP"
3390,3500,3290,3370,136300,"2018-01-24","MBAP"
3370,3600,3340,3570,275800,"2018-01-25","MBAP"
3570,3770,3570,3760,160100,"2018-01-26","MBAP"
3760,4250,3760,3910,239500,"2018-01-29","MBAP"
3910,3910,3530,3760,311600,"2018-01-30","MBAP"
3620,3740,3350,3370,1184000,"2018-01-31","MBAP"
3380,3440,3300,3400,158400,"2018-02-01","MBAP"
3400,3500,3310,3350,359700,"2018-02-02","MBAP"
3350,3460,3290,3430,526300,"2018-02-05","MBAP"
3370,3430,3050,3300,682000,"2018-02-06","MBAP"
3360,3400,3100,3120,837700,"2018-02-07","MBAP"
3130,3250,3000,3010,1090300,"2018-02-08","MBAP"
2960,3200,2960,3160,246500,"2018-02-09","MBAP"
3180,3310,3150,3240,576100,"2018-02-12","MBAP"
3300,3510,3240,3400,401600,"2018-02-13","MBAP"
3410,3490,3320,3320,87400,"2018-02-14","MBAP"
3410,3450,3340,3420,275000,"2018-02-15","MBAP"
3420,3420,3420,3420,0,"2018-02-16","MBAP"
3470,3650,3400,3550,126100,"2018-02-19","MBAP"
3550,3650,3550,3650,222000,"2018-02-20","MBAP"
3650,4100,3600,3960,629400,"2018-02-21","MBAP"
3960,4180,3960,4000,585200,"2018-02-22","MBAP"
4050,4150,4000,4050,50400,"2018-02-23","MBAP"
4150,4160,3950,4050,129500,"2018-02-26","MBAP"
4050,4050,3800,3980,169100,"2018-02-27","MBAP"
3980,4050,3800,3890,60300,"2018-02-28","MBAP"
3890,3990,3880,3960,147900,"2018-03-01","MBAP"
3760,3890,3600,3760,33800,"2018-03-02","MBAP"
3810,3820,3600,3700,78400,"2018-03-05","MBAP"
3710,3790,3600,3720,292100,"2018-03-06","MBAP"
3720,3780,3510,3570,457800,"2018-03-07","MBAP"
3600,3610,3400,3480,301600,"2018-03-08","MBAP"
3480,3540,3400,3400,76700,"2018-03-09","MBAP"
3410,3600,3410,3570,100900,"2018-03-12","MBAP"
3550,3600,3450,3450,53300,"2018-03-13","MBAP"
3450,3480,3400,3420,47200,"2018-03-14","MBAP"
3420,3480,3210,3210,139100,"2018-03-15","MBAP"
3230,3340,3230,3340,81100,"2018-03-16","MBAP"
3310,3370,3290,3320,66400,"2018-03-19","MBAP"
3320,3340,3180,3240,57200,"2018-03-20","MBAP"
3240,3300,3210,3230,49000,"2018-03-21","MBAP"
3250,3400,3250,3280,74600,"2018-03-22","MBAP"
3200,3270,3200,3210,50500,"2018-03-23","MBAP"
3210,3300,3150,3180,212500,"2018-03-26","MBAP"
3280,3280,3180,3210,167100,"2018-03-27","MBAP"
3280,3280,3150,3160,102100,"2018-03-28","MBAP"
3150,3220,3100,3220,100200,"2018-03-29","MBAP"
3220,3220,3220,3220,0,"2018-03-30","MBAP"
3230,3250,3150,3180,65700,"2018-04-02","MBAP"
3180,3180,3130,3130,120100,"2018-04-03","MBAP"
3150,3260,3130,3130,117600,"2018-04-04","MBAP"
3130,3230,3130,3170,251700,"2018-04-05","MBAP"
3210,3220,3130,3140,92400,"2018-04-06","MBAP"
3140,3190,3030,3180,108500,"2018-04-09","MBAP"
3180,3260,3170,3180,55800,"2018-04-10","MBAP"
3190,3190,3130,3150,106300,"2018-04-11","MBAP"
3150,3150,3130,3140,20600,"2018-04-12","MBAP"
3150,3150,3100,3120,109500,"2018-04-13","MBAP"
3120,3120,3120,3120,0,"2018-04-16","MBAP"
3120,3120,3120,3120,0,"2018-04-17","MBAP"
3140,3140,3110,3110,116200,"2018-04-18","MBAP"
3110,3110,3110,3110,0,"2018-04-19","MBAP"
3110,3110,3110,3110,0,"2018-04-20","MBAP"
3130,3130,3100,3110,175500,"2018-04-23","MBAP"
3230,3230,3070,3100,170700,"2018-04-24","MBAP"
3100,3100,3100,3100,0,"2018-04-25","MBAP"
3100,3100,3100,3100,0,"2018-04-26","MBAP"
3100,3100,3100,3100,0,"2018-04-27","MBAP"
3070,3080,3000,3010,9100,"2018-04-30","MBAP"
3010,3010,3010,3010,0,"2018-05-01","MBAP"
3090,3500,3090,3350,432700,"2018-05-02","MBAP"
3400,3590,3200,3230,381000,"2018-05-03","MBAP"
3160,3280,3150,3160,50000,"2018-05-04","MBAP"
3290,3290,3110,3190,106600,"2018-05-07","MBAP"
3180,3280,3180,3280,54000,"2018-05-08","MBAP"
3280,3330,3190,3250,48200,"2018-05-09","MBAP"
3250,3250,3250,3250,0,"2018-05-10","MBAP"
3260,3340,3260,3310,140200,"2018-05-11","MBAP"
3350,3370,3260,3350,75000,"2018-05-14","MBAP"
3350,3480,3350,3380,246200,"2018-05-15","MBAP"
3380,3470,3350,3460,131400,"2018-05-16","MBAP"
3500,3580,3360,3450,270600,"2018-05-17","MBAP"
3450,3560,3450,3560,437200,"2018-05-18","MBAP"
3560,3750,3560,3710,855200,"2018-05-21","MBAP"
3800,4000,3750,3750,840900,"2018-05-22","MBAP"
3770,3790,3680,3690,192600,"2018-05-23","MBAP"
3700,3840,3670,3810,496900,"2018-05-24","MBAP"
3850,3950,3810,3850,1179000,"2018-05-25","MBAP"
3880,3950,3860,3900,1955000,"2018-05-28","MBAP"
3900,3900,3900,3900,0,"2018-05-29","MBAP"
3620,3640,3360,3530,730700,"2018-05-30","MBAP"
3530,3550,3450,3480,293300,"2018-05-31","MBAP"
3480,3480,3480,3480,0,"2018-06-01","MBAP"
3480,3500,3400,3440,353600,"2018-06-04","MBAP"
3450,3700,3450,3580,295100,"2018-06-05","MBAP"
3580,3780,3580,3680,345500,"2018-06-06","MBAP"
3690,3800,3660,3700,553100,"2018-06-07","MBAP"
3710,3740,3620,3670,188600,"2018-06-08","MBAP"
3670,3670,3670,3670,0,"2018-06-11","MBAP"
3670,3670,3670,3670,0,"2018-06-12","MBAP"
3670,3670,3670,3670,0,"2018-06-13","MBAP"
3670,3670,3670,3670,0,"2018-06-14","MBAP"
3670,3670,3670,3670,0,"2018-06-15","MBAP"
3670,3670,3670,3670,0,"2018-06-18","MBAP"
3670,3670,3670,3670,0,"2018-06-19","MBAP"
3760,3770,3630,3750,413900,"2018-06-20","MBAP"
3760,3800,3610,3710,495600,"2018-06-21","MBAP"
3710,3730,3590,3610,357500,"2018-06-22","MBAP"
3610,3730,3500,3600,571400,"2018-06-25","MBAP"
3580,3610,3480,3480,668300,"2018-06-26","MBAP"
3500,3540,3450,3480,89800,"2018-06-27","MBAP"
3480,3580,3170,3310,631500,"2018-06-28","MBAP"
3400,3570,3270,3540,181800,"2018-06-29","MBAP"
3560,3670,3220,3280,912300,"2018-07-02","MBAP"
3360,3400,3250,3320,82400,"2018-07-03","MBAP"
3320,3370,3200,3370,145000,"2018-07-04","MBAP"
3480,3480,3230,3400,143700,"2018-07-05","MBAP"
3420,3420,3320,3420,149900,"2018-07-06","MBAP"
3450,3470,3270,3340,420600,"2018-07-09","MBAP"
3340,3420,3320,3400,486600,"2018-07-10","MBAP"
3400,3400,3250,3350,725300,"2018-07-11","MBAP"
3350,3400,3310,3380,253500,"2018-07-12","MBAP"
3380,3400,3350,3390,21400,"2018-07-13","MBAP"
3390,3390,3200,3230,826300,"2018-07-16","MBAP"
3250,3280,3170,3230,280700,"2018-07-17","MBAP"
3240,3290,3200,3260,333900,"2018-07-18","MBAP"
3270,3310,3230,3300,177600,"2018-07-19","MBAP"
3300,3330,3140,3260,529100,"2018-07-20","MBAP"
3260,3330,3210,3320,365100,"2018-07-23","MBAP"
3320,3320,3230,3300,132600,"2018-07-24","MBAP"
3310,3360,3290,3330,168600,"2018-07-25","MBAP"
3340,3390,3310,3320,216900,"2018-07-26","MBAP"
3330,3600,3330,3550,953300,"2018-07-27","MBAP"
3600,3740,3430,3500,1574500,"2018-07-30","MBAP"
3490,3490,3240,3270,763700,"2018-07-31","MBAP"
3300,3400,3280,3360,196000,"2018-08-01","MBAP"
3350,3360,3290,3300,67300,"2018-08-02","MBAP"
3320,3320,3220,3300,220700,"2018-08-03","MBAP"
3280,3330,3270,3290,100800,"2018-08-06","MBAP"
3350,3350,3240,3240,271500,"2018-08-07","MBAP"
3260,3320,3230,3290,196000,"2018-08-08","MBAP"
3290,3290,3200,3230,317900,"2018-08-09","MBAP"
3260,3280,3240,3240,79800,"2018-08-10","MBAP"
3210,3210,3140,3160,123800,"2018-08-13","MBAP"
3160,3170,3130,3140,73800,"2018-08-14","MBAP"
3180,3220,3130,3140,342100,"2018-08-15","MBAP"
3140,3160,3050,3100,336100,"2018-08-16","MBAP"
3100,3100,3100,3100,0,"2018-08-17","MBAP"
3160,3160,3100,3110,55000,"2018-08-20","MBAP"
3130,3140,3030,3070,2e+05,"2018-08-21","MBAP"
3070,3070,3070,3070,0,"2018-08-22","MBAP"
3100,3160,3090,3140,49400,"2018-08-23","MBAP"
3140,3140,3030,3070,195200,"2018-08-24","MBAP"
3150,3150,3050,3090,162700,"2018-08-27","MBAP"
3110,3160,3100,3160,88800,"2018-08-28","MBAP"
3160,3230,3160,3210,56900,"2018-08-29","MBAP"
3250,3260,3180,3180,188700,"2018-08-30","MBAP"
3150,3210,3140,3160,37200,"2018-08-31","MBAP"
3160,3220,3100,3190,42000,"2018-09-03","MBAP"
3110,3160,3110,3130,30300,"2018-09-04","MBAP"
3090,3090,2940,2960,329000,"2018-09-05","MBAP"
2960,3080,2940,3000,156100,"2018-09-06","MBAP"
2990,3090,2990,3050,30200,"2018-09-07","MBAP"
3140,3140,3020,3050,40600,"2018-09-10","MBAP"
3050,3050,3050,3050,0,"2018-09-11","MBAP"
3060,3060,3000,3000,70000,"2018-09-12","MBAP"
3050,3120,3010,3050,80600,"2018-09-13","MBAP"
3090,3090,3000,3020,60400,"2018-09-14","MBAP"
3040,3040,2950,2990,148800,"2018-09-17","MBAP"
3000,3040,2950,3000,103100,"2018-09-18","MBAP"
3050,3050,2950,3010,182000,"2018-09-19","MBAP"
3000,3020,2950,3020,13000,"2018-09-20","MBAP"
3010,3070,2990,3000,113200,"2018-09-21","MBAP"
3000,3000,2960,3000,56900,"2018-09-24","MBAP"
3000,3020,2930,3000,87400,"2018-09-25","MBAP"
3000,3020,3000,3020,40200,"2018-09-26","MBAP"
3020,3030,3000,3030,43700,"2018-09-27","MBAP"
3030,3040,3000,3010,26500,"2018-09-28","MBAP"
3010,3080,3000,3060,169900,"2018-10-01","MBAP"
3100,3100,3020,3070,48200,"2018-10-02","MBAP"
3080,3150,3070,3090,62600,"2018-10-03","MBAP"
3070,3090,3030,3030,30000,"2018-10-04","MBAP"
3030,3030,2990,3020,43100,"2018-10-05","MBAP"
3050,3050,2990,3000,90500,"2018-10-08","MBAP"
3000,3000,2980,2990,173900,"2018-10-09","MBAP"
3000,3000,2970,2990,43500,"2018-10-10","MBAP"
2990,2990,2860,2940,132000,"2018-10-11","MBAP"
3000,3000,2910,2940,34600,"2018-10-12","MBAP"
2940,2980,2890,2900,54600,"2018-10-15","MBAP"
2900,2940,2850,2920,67300,"2018-10-16","MBAP"
2940,3000,2940,3000,53100,"2018-10-17","MBAP"
3000,3000,2980,3000,36100,"2018-10-18","MBAP"
2980,3020,2980,3000,15800,"2018-10-19","MBAP"
3000,3160,2990,3070,130700,"2018-10-22","MBAP"
3090,3150,2910,2980,159500,"2018-10-23","MBAP"
3010,3050,2960,2980,51500,"2018-10-24","MBAP"
2970,3000,2910,2970,40800,"2018-10-25","MBAP"
3010,3070,2990,2990,9600,"2018-10-26","MBAP"
3040,3040,2980,2990,47700,"2018-10-29","MBAP"
3000,3000,2930,2990,24700,"2018-10-30","MBAP"
2990,3010,2990,3000,5400,"2018-10-31","MBAP"
3000,3000,2950,2980,16800,"2018-11-01","MBAP"
2990,3000,2950,2990,26900,"2018-11-02","MBAP"
2990,3020,2950,2970,55700,"2018-11-05","MBAP"
3010,3030,2980,3000,28800,"2018-11-06","MBAP"
3010,3030,2950,3000,57000,"2018-11-07","MBAP"
3010,3030,2970,3010,45300,"2018-11-08","MBAP"
3000,3030,2980,2990,32000,"2018-11-09","MBAP"
2980,2980,2940,2950,78500,"2018-11-12","MBAP"
2950,3000,2950,2970,23900,"2018-11-13","MBAP"
2970,3000,2940,2970,32900,"2018-11-14","MBAP"
2970,2980,2940,2980,60800,"2018-11-15","MBAP"
2970,3000,2960,2970,71300,"2018-11-16","MBAP"
2970,2980,2920,2930,99600,"2018-11-19","MBAP"
2930,2930,2930,2930,0,"2018-11-20","MBAP"
2910,2930,2810,2820,134500,"2018-11-21","MBAP"
2810,2820,2770,2800,104900,"2018-11-22","MBAP"
2800,3030,2800,3030,260700,"2018-11-23","MBAP"
3040,3190,3030,3120,495800,"2018-11-26","MBAP"
3140,3180,3100,3100,259900,"2018-11-27","MBAP"
3120,3140,3100,3110,83600,"2018-11-28","MBAP"
3120,3140,3070,3080,315100,"2018-11-29","MBAP"
3100,3170,3090,3090,467800,"2018-11-30","MBAP"
3070,3070,2750,2890,570200,"2018-12-03","MBAP"
2890,2900,2860,2870,121700,"2018-12-04","MBAP"
2870,2880,2830,2840,136000,"2018-12-05","MBAP"
2840,2880,2830,2850,103900,"2018-12-06","MBAP"
2860,2900,2840,2890,109500,"2018-12-07","MBAP"
2890,2940,2850,2850,63000,"2018-12-10","MBAP"
2850,2910,2840,2850,89200,"2018-12-11","MBAP"
2850,2860,2820,2850,109600,"2018-12-12","MBAP"
2850,2870,2830,2860,64100,"2018-12-13","MBAP"
2850,2870,2820,2840,142500,"2018-12-14","MBAP"
2830,2840,2790,2810,102300,"2018-12-17","MBAP"
2820,2850,2790,2850,103300,"2018-12-18","MBAP"
2850,2900,2800,2800,55300,"2018-12-19","MBAP"
2810,2890,2800,2830,70900,"2018-12-20","MBAP"
2820,2840,2810,2820,42700,"2018-12-21","MBAP"
2820,2820,2820,2820,0,"2018-12-24","MBAP"
2820,2820,2820,2820,0,"2018-12-25","MBAP"
2820,2850,2810,2830,41500,"2018-12-26","MBAP"
2840,3000,2840,2860,13400,"2018-12-27","MBAP"
2900,2900,2840,2850,45900,"2018-12-28","MBAP"
2850,2850,2850,2850,0,"2018-12-31","MBAP"
2850,2850,2850,2850,0,"2019-01-01","MBAP"
2870,2890,2750,2870,90800,"2019-01-02","MBAP"
2880,2900,2880,2880,34600,"2019-01-03","MBAP"
2930,2990,2880,2950,153500,"2019-01-04","MBAP"
2950,2990,2930,2940,119800,"2019-01-07","MBAP"
2940,3000,2930,2950,23600,"2019-01-08","MBAP"
2960,2980,2950,2950,72600,"2019-01-09","MBAP"
2950,3000,2930,2940,296400,"2019-01-10","MBAP"
2950,2980,2950,2950,16000,"2019-01-11","MBAP"
2950,2970,2930,2930,51400,"2019-01-14","MBAP"
2930,2950,2910,2930,48100,"2019-01-15","MBAP"
2900,2990,2900,2940,131800,"2019-01-16","MBAP"
2980,3020,2960,2960,182100,"2019-01-17","MBAP"
2970,3010,2960,3000,123700,"2019-01-18","MBAP"
3020,3020,2980,2980,40000,"2019-01-21","MBAP"
2990,3030,2970,2970,53100,"2019-01-22","MBAP"
2980,3020,2970,2980,61100,"2019-01-23","MBAP"
2980,3030,2960,2990,152100,"2019-01-24","MBAP"
3010,3050,2990,3000,10200,"2019-01-25","MBAP"
3000,3030,2990,2990,153900,"2019-01-28","MBAP"
3040,3070,2970,2990,116000,"2019-01-29","MBAP"
2990,3010,2980,2980,59500,"2019-01-30","MBAP"
2980,3010,2950,2990,159600,"2019-01-31","MBAP"
2980,3020,2980,2990,23800,"2019-02-01","MBAP"
2990,3000,2970,2980,68000,"2019-02-04","MBAP"
2980,2980,2980,2980,0,"2019-02-05","MBAP"
3010,3020,2980,2990,95200,"2019-02-06","MBAP"
3000,3000,2950,2980,103300,"2019-02-07","MBAP"
2980,2980,2940,2980,31900,"2019-02-08","MBAP"
2980,2980,2920,2920,83900,"2019-02-11","MBAP"
2940,2940,2910,2930,39800,"2019-02-12","MBAP"
2930,2970,2910,2930,12900,"2019-02-13","MBAP"
2930,2950,2900,2910,31100,"2019-02-14","MBAP"
2900,2910,2890,2900,25000,"2019-02-15","MBAP"
2990,2990,2850,2890,79500,"2019-02-18","MBAP"
2890,2950,2890,2900,46000,"2019-02-19","MBAP"
2900,2940,2900,2900,38500,"2019-02-20","MBAP"
2910,3040,2900,3000,148900,"2019-02-21","MBAP"
3010,3020,2960,2990,45500,"2019-02-22","MBAP"
3000,3000,2950,2950,24300,"2019-02-25","MBAP"
2950,2950,2910,2920,46500,"2019-02-26","MBAP"
2970,2990,2910,2980,78300,"2019-02-27","MBAP"
2980,3000,2930,2990,39300,"2019-02-28","MBAP"
2980,2990,2940,2990,17100,"2019-03-01","MBAP"
2990,2990,2930,2950,50000,"2019-03-04","MBAP"
2970,3000,2930,2970,53900,"2019-03-05","MBAP"
2970,2970,2930,2930,38500,"2019-03-06","MBAP"
2930,2930,2930,2930,0,"2019-03-07","MBAP"
2920,2970,2890,2930,119000,"2019-03-08","MBAP"
2930,2940,2880,2910,156400,"2019-03-11","MBAP"
2910,2970,2900,2930,161100,"2019-03-12","MBAP"
2940,2960,2900,2940,211000,"2019-03-13","MBAP"
2950,2950,2870,2920,128500,"2019-03-14","MBAP"
2930,2940,2900,2920,28800,"2019-03-15","MBAP"
2930,2930,2890,2920,95000,"2019-03-18","MBAP"
2920,2930,2910,2920,75300,"2019-03-19","MBAP"
2910,2920,2900,2900,228800,"2019-03-20","MBAP"
2900,2930,2890,2900,79600,"2019-03-21","MBAP"
2890,2920,2890,2900,139100,"2019-03-22","MBAP"
2900,2900,2880,2880,46200,"2019-03-25","MBAP"
2880,2900,2870,2900,53600,"2019-03-26","MBAP"
2880,2900,2860,2890,120200,"2019-03-27","MBAP"
2890,2890,2870,2890,187200,"2019-03-28","MBAP"
2960,2960,2870,2890,62400,"2019-03-29","MBAP"
2880,2880,2830,2860,49000,"2019-04-01","MBAP"
2860,2890,2860,2890,2300,"2019-04-02","MBAP"
2890,2890,2890,2890,0,"2019-04-03","MBAP"
2860,2860,2800,2820,148600,"2019-04-04","MBAP"
2830,2830,2800,2810,22000,"2019-04-05","MBAP"
2830,2830,2610,2710,337400,"2019-04-08","MBAP"
2760,2780,2720,2720,25000,"2019-04-09","MBAP"
2770,2780,2710,2750,32500,"2019-04-10","MBAP"
2730,2750,2650,2740,18300,"2019-04-11","MBAP"
2760,2760,2740,2740,15100,"2019-04-12","MBAP"
2680,2720,2660,2700,59100,"2019-04-15","MBAP"
2700,2730,2690,2700,49100,"2019-04-16","MBAP"
2700,2700,2700,2700,0,"2019-04-17","MBAP"
2780,2780,2700,2700,64600,"2019-04-18","MBAP"
2700,2700,2700,2700,0,"2019-04-19","MBAP"
2700,2720,2690,2690,9800,"2019-04-22","MBAP"
2700,2730,2640,2680,36600,"2019-04-23","MBAP"
2720,2730,2700,2700,66600,"2019-04-24","MBAP"
2730,2760,2670,2710,35400,"2019-04-25","MBAP"
2700,2700,2680,2680,19600,"2019-04-26","MBAP"
2700,2730,2670,2690,20100,"2019-04-29","MBAP"
2680,2700,2620,2640,170300,"2019-04-30","MBAP"
2640,2640,2640,2640,0,"2019-05-01","MBAP"
2610,2610,2290,2450,544400,"2019-05-02","MBAP"
2450,2450,2390,2440,21900,"2019-05-03","MBAP"
2400,2440,2380,2400,35500,"2019-05-06","MBAP"
2400,2400,2370,2400,67700,"2019-05-07","MBAP"
2400,2400,2370,2400,38800,"2019-05-08","MBAP"
2400,2400,2320,2320,51200,"2019-05-09","MBAP"
2320,2390,2300,2380,76800,"2019-05-10","MBAP"
2360,2400,2320,2350,20300,"2019-05-13","MBAP"
2350,2350,2200,2300,27600,"2019-05-14","MBAP"
2300,2300,2260,2280,149900,"2019-05-15","MBAP"
2230,2320,2180,2250,103300,"2019-05-16","MBAP"
2200,2250,2050,2220,62900,"2019-05-17","MBAP"
2220,2320,2150,2260,17700,"2019-05-20","MBAP"
2370,2370,2320,2350,24600,"2019-05-21","MBAP"
2360,2390,2300,2380,8500,"2019-05-22","MBAP"
2390,2400,2340,2390,27800,"2019-05-23","MBAP"
2400,2400,2350,2390,6800,"2019-05-24","MBAP"
2400,2500,2400,2440,55100,"2019-05-27","MBAP"
2500,2500,2410,2420,26100,"2019-05-28","MBAP"
2480,2480,2370,2460,27700,"2019-05-29","MBAP"
2460,2460,2460,2460,0,"2019-05-30","MBAP"
2480,2480,2380,2390,45400,"2019-05-31","MBAP"
2390,2390,2390,2390,0,"2019-06-03","MBAP"
2390,2390,2390,2390,0,"2019-06-04","MBAP"
2390,2390,2390,2390,0,"2019-06-05","MBAP"
2390,2390,2390,2390,0,"2019-06-06","MBAP"
2390,2390,2390,2390,0,"2019-06-07","MBAP"
2390,2450,2390,2440,19600,"2019-06-10","MBAP"
2460,2540,2400,2470,41100,"2019-06-11","MBAP"
2540,2650,2330,2340,419900,"2019-06-12","MBAP"
2340,2400,2330,2330,83500,"2019-06-13","MBAP"
2330,2370,2330,2330,36700,"2019-06-14","MBAP"
2330,2420,2330,2390,194100,"2019-06-17","MBAP"
2380,2410,2360,2360,96200,"2019-06-18","MBAP"
NA,NA,NA,NA,NA,"2019-06-19","MBAP"
2350,2390,2330,2360,68600,"2019-06-20","MBAP"
2310,2360,2210,2250,83200,"2019-06-21","MBAP"
2250,2250,2210,2220,61600,"2019-06-24","MBAP"
2220,2350,2200,2210,204100,"2019-06-25","MBAP"
2250,2270,2220,2240,18700,"2019-06-26","MBAP"
2250,2250,2220,2230,7000,"2019-06-27","MBAP"
2230,2240,2220,2220,13900,"2019-06-28","MBAP"
2220,2270,2210,2240,28300,"2019-07-01","MBAP"
2270,2280,2240,2280,13400,"2019-07-02","MBAP"
2240,2280,2240,2260,4000,"2019-07-03","MBAP"
2270,2280,2250,2270,23900,"2019-07-04","MBAP"
2300,2300,2270,2280,14100,"2019-07-05","MBAP"
2300,2300,2250,2250,17800,"2019-07-08","MBAP"
2250,2280,2240,2240,3800,"2019-07-09","MBAP"
2260,2260,2230,2240,3100,"2019-07-10","MBAP"
2240,2240,2210,2210,8300,"2019-07-11","MBAP"
2210,2250,2200,2210,58900,"2019-07-12","MBAP"
2210,2230,2180,2180,48000,"2019-07-15","MBAP"
2180,2200,2170,2200,23100,"2019-07-16","MBAP"
2200,2250,2180,2210,6300,"2019-07-17","MBAP"
2190,2250,2190,2190,2900,"2019-07-18","MBAP"
2180,2220,2160,2190,62700,"2019-07-19","MBAP"
2190,2190,2170,2180,8400,"2019-07-22","MBAP"
2180,2200,2170,2170,39700,"2019-07-23","MBAP"
2170,2190,2170,2180,72800,"2019-07-24","MBAP"
2180,2200,2160,2160,21700,"2019-07-25","MBAP"
2200,2200,2150,2150,15100,"2019-07-26","MBAP"
2200,2200,2150,2150,18900,"2019-07-29","MBAP"
2200,2230,2130,2170,24500,"2019-07-30","MBAP"
2200,2200,2170,2170,32400,"2019-07-31","MBAP"
2170,2180,2150,2180,5400,"2019-08-01","MBAP"
2190,2190,2110,2130,45900,"2019-08-02","MBAP"
2130,2130,2060,2120,14100,"2019-08-05","MBAP"
2120,2120,2000,2040,44600,"2019-08-06","MBAP"
2050,2200,2040,2160,22100,"2019-08-07","MBAP"
2160,2160,2100,2110,7000,"2019-08-08","MBAP"
2100,2130,2100,2120,55700,"2019-08-09","MBAP"
2180,2180,2040,2040,28700,"2019-08-12","MBAP"
2060,2110,2040,2040,9800,"2019-08-13","MBAP"
2100,2100,2040,2050,2100,"2019-08-14","MBAP"
2040,2040,1990,2020,33500,"2019-08-15","MBAP"
2020,2050,1995,2040,7300,"2019-08-16","MBAP"
2040,2090,2010,2010,11500,"2019-08-19","MBAP"
2010,2020,2000,2000,12600,"2019-08-20","MBAP"
1990,2020,1990,1995,22900,"2019-08-21","MBAP"
1990,1990,1900,1950,48200,"2019-08-22","MBAP"
1950,2000,1915,1950,21200,"2019-08-23","MBAP"
1950,1950,1895,1895,28500,"2019-08-26","MBAP"
1900,1925,1900,1905,8900,"2019-08-27","MBAP"
1905,1905,1895,1900,4400,"2019-08-28","MBAP"
1900,1915,1900,1915,3100,"2019-08-29","MBAP"
1895,1950,1890,1945,17700,"2019-08-30","MBAP"
1945,1950,1930,1935,38700,"2019-09-02","MBAP"
1935,1980,1935,1950,11300,"2019-09-03","MBAP"
1960,1980,1960,1960,11600,"2019-09-04","MBAP"
1990,1990,1915,1960,4700,"2019-09-05","MBAP"
1970,2000,1965,1995,9900,"2019-09-06","MBAP"
1995,2060,1995,2040,52700,"2019-09-09","MBAP"
2040,2060,2000,2020,13500,"2019-09-10","MBAP"
2060,2060,2000,2000,11800,"2019-09-11","MBAP"
2000,2040,2000,2020,4400,"2019-09-12","MBAP"
2020,2020,1990,1990,1200,"2019-09-13","MBAP"
1990,2000,1990,1995,5300,"2019-09-16","MBAP"
2000,2020,1995,1995,4300,"2019-09-17","MBAP"
1995,1995,1900,1990,53000,"2019-09-18","MBAP"
1990,2000,1990,1995,3000,"2019-09-19","MBAP"
2000,2000,1950,1950,12200,"2019-09-20","MBAP"
1950,1950,1895,1930,17500,"2019-09-23","MBAP"
1930,1930,1910,1930,8200,"2019-09-24","MBAP"
1930,1940,1900,1915,3800,"2019-09-25","MBAP"
1915,1930,1905,1910,24500,"2019-09-26","MBAP"
1910,1930,1905,1915,3100,"2019-09-27","MBAP"
1915,1935,1915,1920,3500,"2019-09-30","MBAP"
1940,1940,1930,1930,1300,"2019-10-01","MBAP"
1930,1940,1905,1905,1600,"2019-10-02","MBAP"
1905,1930,1900,1930,8100,"2019-10-03","MBAP"
1935,1935,1930,1930,5600,"2019-10-04","MBAP"
1930,1930,1900,1905,1900,"2019-10-07","MBAP"
1920,1920,1880,1885,19100,"2019-10-08","MBAP"
1885,1915,1880,1910,8500,"2019-10-09","MBAP"
1910,1915,1850,1850,44300,"2019-10-10","MBAP"
1850,1860,1850,1850,23600,"2019-10-11","MBAP"
1860,1920,1850,1915,12500,"2019-10-14","MBAP"
1915,1920,1880,1880,7800,"2019-10-15","MBAP"
1890,1925,1890,1895,13600,"2019-10-16","MBAP"
1890,1900,1880,1890,8300,"2019-10-17","MBAP"
1850,1910,1850,1865,11800,"2019-10-18","MBAP"
1865,1910,1865,1905,17500,"2019-10-21","MBAP"
1915,1915,1850,1910,22400,"2019-10-22","MBAP"
1910,1915,1895,1915,16200,"2019-10-23","MBAP"
1920,1935,1900,1935,32000,"2019-10-24","MBAP"
1935,2100,1925,1980,44600,"2019-10-25","MBAP"
2090,2090,1980,1980,3300,"2019-10-28","MBAP"
1975,2060,1950,1980,20200,"2019-10-29","MBAP"
1950,2000,1940,1950,4500,"2019-10-30","MBAP"
1950,2000,1935,1980,2500,"2019-10-31","MBAP"
1980,1980,1900,1950,16500,"2019-11-01","MBAP"
2000,2010,1960,2010,165000,"2019-11-04","MBAP"
2020,2340,2000,2100,315400,"2019-11-05","MBAP"
2100,2200,2100,2140,94500,"2019-11-06","MBAP"
2150,2190,2090,2140,152200,"2019-11-07","MBAP"
2120,2120,1855,1980,67400,"2019-11-08","MBAP"
1980,1985,1930,1950,26300,"2019-11-11","MBAP"
1950,1980,1930,1980,12800,"2019-11-12","MBAP"
1985,2050,1980,2050,26000,"2019-11-13","MBAP"
2030,2100,1930,1990,16100,"2019-11-14","MBAP"
1940,2000,1940,1985,5700,"2019-11-15","MBAP"
1995,2000,1955,2000,10300,"2019-11-18","MBAP"
1960,2000,1960,1980,12600,"2019-11-19","MBAP"
1980,2030,1950,1995,13700,"2019-11-20","MBAP"
2000,2000,1980,1990,9000,"2019-11-21","MBAP"
1965,1980,1925,1950,20900,"2019-11-22","MBAP"
2000,2000,1905,1905,17400,"2019-11-25","MBAP"
1950,1950,1920,1950,9000,"2019-11-26","MBAP"
1960,1960,1920,1930,7300,"2019-11-27","MBAP"
1930,1930,1925,1930,400,"2019-11-28","MBAP"
1955,1960,1880,1950,5700,"2019-11-29","MBAP"
1945,1990,1940,1960,15600,"2019-12-02","MBAP"
1970,1970,1940,1960,3200,"2019-12-03","MBAP"
1930,1960,1920,1920,13700,"2019-12-04","MBAP"
1965,2070,1920,1985,13300,"2019-12-05","MBAP"
1995,2010,1960,1990,5900,"2019-12-06","MBAP"
2040,2040,1930,1940,7900,"2019-12-09","MBAP"
1940,1990,1885,1960,67400,"2019-12-10","MBAP"
1910,1990,1900,1940,12000,"2019-12-11","MBAP"
1950,1975,1950,1965,3600,"2019-12-12","MBAP"
1970,1980,1935,1950,10900,"2019-12-13","MBAP"
1980,1980,1930,1975,3400,"2019-12-16","MBAP"
1975,1995,1955,1960,13700,"2019-12-17","MBAP"
1995,1995,1985,1985,600,"2019-12-18","MBAP"
1970,1985,1960,1975,21100,"2019-12-19","MBAP"
1990,1990,1950,1975,34400,"2019-12-20","MBAP"
1940,1990,1935,1975,9400,"2019-12-23","MBAP"
1970,1990,1935,1980,30300,"2019-12-26","MBAP"
1980,1990,1975,1990,3000,"2019-12-27","MBAP"
1975,1980,1975,1980,6700,"2019-12-30","MBAP"
1980,2000,1975,1980,5100,"2020-01-02","MBAP"
1975,2000,1970,1980,12700,"2020-01-03","MBAP"
1985,2000,1980,1980,4200,"2020-01-06","MBAP"
2000,2050,2000,2050,38500,"2020-01-07","MBAP"
2050,2050,2000,2030,15700,"2020-01-08","MBAP"
2050,2050,2000,2010,2300,"2020-01-09","MBAP"
2050,2100,2000,2020,48400,"2020-01-10","MBAP"
2050,2200,2050,2100,202400,"2020-01-13","MBAP"
2130,2180,2050,2050,115000,"2020-01-14","MBAP"
2080,2130,1950,2000,96100,"2020-01-15","MBAP"
2000,2050,1950,1955,8600,"2020-01-16","MBAP"
2000,2020,1950,1960,30700,"2020-01-17","MBAP"
2000,2000,1960,2000,6400,"2020-01-20","MBAP"
1960,2010,1960,1980,5500,"2020-01-21","MBAP"
1980,1980,1950,1950,15800,"2020-01-22","MBAP"
1910,1995,1910,1930,5900,"2020-01-23","MBAP"
1960,1960,1910,1915,11900,"2020-01-24","MBAP"
1920,1930,1875,1880,47000,"2020-01-27","MBAP"
1880,1915,1850,1860,19500,"2020-01-28","MBAP"
1900,1900,1855,1855,11000,"2020-01-29","MBAP"
1890,1900,1850,1850,13900,"2020-01-30","MBAP"
1850,1850,1835,1840,15000,"2020-01-31","MBAP"
1840,1840,1800,1800,10100,"2020-02-03","MBAP"
1800,1850,1795,1795,30200,"2020-02-04","MBAP"
1850,1930,1795,1920,603500,"2020-02-05","MBAP"
1945,1945,1885,1945,4100,"2020-02-06","MBAP"
1950,1950,1900,1945,7300,"2020-02-07","MBAP"
1975,1975,1920,1955,1800,"2020-02-10","MBAP"
1905,1950,1895,1900,7700,"2020-02-11","MBAP"
1880,1900,1880,1900,11500,"2020-02-12","MBAP"
1930,1995,1930,1980,8200,"2020-02-13","MBAP"
1980,1980,1980,1980,0,"2020-02-14","MBAP"
1970,1970,1910,1910,5200,"2020-02-17","MBAP"
1860,1890,1860,1890,5400,"2020-02-18","MBAP"
1980,2010,1905,1975,2700,"2020-02-19","MBAP"
1915,1975,1900,1975,12900,"2020-02-20","MBAP"
1915,1975,1910,1910,4500,"2020-02-21","MBAP"
1900,1950,1885,1890,5900,"2020-02-24","MBAP"
1900,1950,1885,1885,1900,"2020-02-25","MBAP"
1890,1940,1850,1885,10600,"2020-02-26","MBAP"
1915,1915,1805,1855,26400,"2020-02-27","MBAP"
1855,1900,1720,1795,31700,"2020-02-28","MBAP"
1775,1820,1730,1775,63700,"2020-03-02","MBAP"
1820,1820,1755,1810,23700,"2020-03-03","MBAP"
1850,1900,1845,1900,6200,"2020-03-04","MBAP"
1930,1930,1930,1930,100,"2020-03-05","MBAP"
1875,1930,1875,1930,8500,"2020-03-06","MBAP"
1910,1910,1910,1910,100,"2020-03-09","MBAP"
1900,1930,1900,1900,6600,"2020-03-10","MBAP"
1865,1900,1825,1875,5800,"2020-03-11","MBAP"
1900,1900,1700,1800,33100,"2020-03-12","MBAP"
1790,1790,1675,1690,117300,"2020-03-13","MBAP"
1690,1690,1575,1575,107600,"2020-03-16","MBAP"
1575,1575,1470,1575,3000,"2020-03-17","MBAP"
1480,1565,1465,1495,1300,"2020-03-18","MBAP"
1495,1495,1395,1395,9500,"2020-03-19","MBAP"
1395,1450,1300,1450,29800,"2020-03-20","MBAP"
1440,1625,1440,1465,3500,"2020-03-23","MBAP"
1550,1550,1465,1500,3100,"2020-03-24","MBAP"
1600,1600,1500,1550,114300,"2020-03-26","MBAP"
1555,1660,1550,1650,28000,"2020-03-27","MBAP"
1560,1585,1535,1535,6400,"2020-03-30","MBAP"
1555,1555,1500,1550,26500,"2020-03-31","MBAP"
1605,1605,1505,1555,10200,"2020-04-01","MBAP"
1550,1550,1450,1450,7100,"2020-04-02","MBAP"
1500,1645,1450,1570,96900,"2020-04-03","MBAP"
1570,1600,1550,1550,49700,"2020-04-06","MBAP"
1590,1600,1560,1560,22800,"2020-04-07","MBAP"
1550,1600,1540,1590,12900,"2020-04-08","MBAP"
1550,1550,1500,1525,5100,"2020-04-09","MBAP"
1530,1640,1530,1590,5100,"2020-04-13","MBAP"
1600,1645,1590,1600,13700,"2020-04-14","MBAP"
1605,1610,1580,1600,6700,"2020-04-15","MBAP"
1600,1600,1550,1600,10100,"2020-04-16","MBAP"
1600,1650,1600,1610,7500,"2020-04-17","MBAP"
1580,1610,1560,1560,17300,"2020-04-20","MBAP"
1510,1575,1510,1550,1800,"2020-04-21","MBAP"
1500,1550,1480,1545,18000,"2020-04-22","MBAP"
1550,1595,1545,1580,13400,"2020-04-23","MBAP"
1575,1580,1545,1580,500,"2020-04-24","MBAP"
1580,1635,1580,1610,8000,"2020-04-27","MBAP"
1605,1610,1560,1570,5800,"2020-04-28","MBAP"
1570,1570,1520,1555,8900,"2020-04-29","MBAP"
1600,1625,1550,1600,27100,"2020-04-30","MBAP"
1600,1630,1570,1620,11700,"2020-05-04","MBAP"
1600,1640,1600,1620,19400,"2020-05-05","MBAP"
1620,1640,1600,1600,34400,"2020-05-06","MBAP"
1600,1600,1560,1600,46800,"2020-05-08","MBAP"
1630,1630,1590,1600,3500,"2020-05-11","MBAP"
1600,1620,1600,1600,13500,"2020-05-12","MBAP"
1630,1630,1560,1605,16500,"2020-05-13","MBAP"
1620,1620,1590,1590,7300,"2020-05-14","MBAP"
1600,1600,1480,1580,7500,"2020-05-15","MBAP"
1575,1575,1550,1575,7100,"2020-05-18","MBAP"
1595,1595,1575,1580,25100,"2020-05-19","MBAP"
1595,1595,1550,1575,16100,"2020-05-20","MBAP"
1580,1610,1580,1610,38400,"2020-05-26","MBAP"
1610,1610,1565,1595,38100,"2020-05-27","MBAP"
1610,1620,1575,1620,43000,"2020-05-28","MBAP"
1620,1620,1580,1580,15600,"2020-05-29","MBAP"
1600,1620,1600,1620,1800,"2020-06-02","MBAP"
1620,1625,1600,1625,33500,"2020-06-03","MBAP"
1630,1630,1550,1590,300300,"2020-06-04","MBAP"
1590,1610,1590,1595,107100,"2020-06-05","MBAP"
1640,1640,1590,1615,316800,"2020-06-08","MBAP"
1620,1650,1605,1605,152800,"2020-06-09","MBAP"
1605,1620,1575,1575,138800,"2020-06-10","MBAP"
1575,1620,1550,1560,109100,"2020-06-11","MBAP"
1560,1560,1460,1500,74700,"2020-06-12","MBAP"
1500,1570,1500,1550,8800,"2020-06-15","MBAP"
1550,1600,1510,1555,49900,"2020-06-16","MBAP"
1595,1600,1550,1600,94900,"2020-06-17","MBAP"
1550,1560,1510,1560,28900,"2020-06-18","MBAP"
1545,1560,1525,1555,3900,"2020-06-19","MBAP"
1520,1560,1490,1555,20200,"2020-06-22","MBAP"
1570,1755,1570,1730,460700,"2020-06-23","MBAP"
1730,1870,1705,1740,295200,"2020-06-24","MBAP"
1740,1765,1620,1680,215200,"2020-06-25","MBAP"
1650,1680,1600,1680,89000,"2020-06-26","MBAP"
1640,1650,1600,1650,87500,"2020-06-29","MBAP"
1655,1675,1615,1625,82600,"2020-06-30","MBAP"
1630,1650,1630,1640,65700,"2020-07-01","MBAP"
1665,1780,1665,1675,31700,"2020-07-02","MBAP"
1680,1705,1675,1675,99300,"2020-07-03","MBAP"
1685,1685,1645,1645,43400,"2020-07-06","MBAP"
1680,1685,1640,1650,67700,"2020-07-07","MBAP"
1675,1705,1630,1685,194600,"2020-07-08","MBAP"
1685,1700,1650,1680,177700,"2020-07-09","MBAP"
1680,1770,1650,1685,296900,"2020-07-10","MBAP"
1685,1715,1675,1705,149200,"2020-07-13","MBAP"
1650,1705,1650,1690,76200,"2020-07-14","MBAP"
1695,1755,1690,1755,151800,"2020-07-15","MBAP"
1760,1920,1735,1890,309200,"2020-07-16","MBAP"
1840,1950,1800,1805,346200,"2020-07-17","MBAP"
1805,1920,1800,1840,130000,"2020-07-20","MBAP"
1750,1895,1745,1760,233500,"2020-07-21","MBAP"
1800,1800,1700,1750,90400,"2020-07-22","MBAP"
1700,1770,1700,1740,82600,"2020-07-23","MBAP"
1690,1770,1680,1700,168200,"2020-07-24","MBAP"
1740,1830,1720,1830,470700,"2020-07-27","MBAP"
1840,1870,1790,1810,380500,"2020-07-28","MBAP"
1740,1795,1740,1750,500400,"2020-07-29","MBAP"
1795,1795,1700,1770,215500,"2020-07-30","MBAP"
1770,1780,1695,1725,146300,"2020-08-03","MBAP"
1650,1780,1650,1755,167400,"2020-08-04","MBAP"
1755,1760,1700,1730,94000,"2020-08-05","MBAP"
1730,1780,1650,1775,536400,"2020-08-06","MBAP"
1735,1770,1700,1750,369400,"2020-08-07","MBAP"
1750,1880,1750,1855,441200,"2020-08-10","MBAP"
1890,1910,1800,1865,423000,"2020-08-11","MBAP"
1800,1880,1795,1820,236800,"2020-08-12","MBAP"
1865,2270,1840,2270,891500,"2020-08-13","MBAP"
2350,2830,2350,2830,3220700,"2020-08-14","MBAP"
2830,3330,2830,2890,8265800,"2020-08-18","MBAP"
2900,2940,2800,2840,2671000,"2020-08-19","MBAP"
2840,2860,2750,2830,3397200,"2020-08-24","MBAP"
2640,2640,2640,2640,95300,"2020-08-25","MBAP"
2460,2460,2460,2460,81100,"2020-08-26","MBAP"
2350,2350,2290,2290,173000,"2020-08-27","MBAP"
2130,2130,2130,2130,369500,"2020-08-28","MBAP"
2130,2300,2000,2120,2617500,"2020-08-31","MBAP"
2120,2140,2070,2140,621700,"2020-09-01","MBAP"
2140,2190,2120,2170,287000,"2020-09-02","MBAP"
2180,2330,2180,2320,823000,"2020-09-03","MBAP"
2320,2330,2210,2270,605300,"2020-09-04","MBAP"
2260,2260,2170,2220,323300,"2020-09-07","MBAP"
2200,2250,2180,2200,264000,"2020-09-08","MBAP"
2190,2200,2050,2080,811300,"2020-09-09","MBAP"
2110,2160,1960,1980,476900,"2020-09-10","MBAP"
1980,2100,1910,2040,477400,"2020-09-11","MBAP"
2080,2130,2060,2080,233000,"2020-09-14","MBAP"
2080,2140,2070,2080,284200,"2020-09-15","MBAP"
2100,2130,2070,2120,221000,"2020-09-16","MBAP"
2120,2140,2070,2070,155900,"2020-09-17","MBAP"
2070,2120,2070,2080,131500,"2020-09-18","MBAP"
2080,2120,2050,2050,218100,"2020-09-21","MBAP"
2050,2090,2020,2060,133600,"2020-09-22","MBAP"
2060,2100,2040,2050,88600,"2020-09-23","MBAP"
2050,2060,2000,2000,136200,"2020-09-24","MBAP"
2060,2060,2020,2030,131100,"2020-09-25","MBAP"
2100,2100,2020,2030,140300,"2020-09-28","MBAP"
2060,2080,2020,2040,251900,"2020-09-29","MBAP"
2030,2070,2030,2050,218700,"2020-09-30","MBAP"
2050,2080,2040,2050,97500,"2020-10-01","MBAP"
2070,2070,2040,2040,147700,"2020-10-02","MBAP"
2050,2070,2040,2040,105600,"2020-10-05","MBAP"
2040,2070,2040,2050,99500,"2020-10-06","MBAP"
2050,2050,2040,2050,41600,"2020-10-07","MBAP"
2050,2130,2050,2100,617100,"2020-10-08","MBAP"
2110,2160,2110,2150,363300,"2020-10-09","MBAP"
2160,2190,2150,2150,157400,"2020-10-12","MBAP"
2150,2200,2130,2190,252200,"2020-10-13","MBAP"
2150,2200,2140,2190,124100,"2020-10-14","MBAP"
2190,2260,2180,2220,234400,"2020-10-15","MBAP"
2220,2260,2160,2190,142600,"2020-10-16","MBAP"
2190,2200,2170,2180,127000,"2020-10-19","MBAP"
2180,2200,2170,2170,111100,"2020-10-20","MBAP"
2200,2210,2160,2170,50500,"2020-10-21","MBAP"
2170,2220,2160,2200,245300,"2020-10-22","MBAP"
2210,2230,2210,2220,122200,"2020-10-23","MBAP"
2230,2240,2220,2230,93000,"2020-10-26","MBAP"
2230,2290,2200,2250,230500,"2020-10-27","MBAP"
2250,2280,2220,2270,108000,"2020-11-02","MBAP"
2270,2280,2120,2230,1258400,"2020-11-03","MBAP"
2230,2260,2220,2230,125600,"2020-11-04","MBAP"
2220,2240,2210,2230,60600,"2020-11-05","MBAP"
2230,2250,2220,2240,65500,"2020-11-06","MBAP"
2240,2260,2220,2240,152900,"2020-11-09","MBAP"
2250,2260,2230,2260,151900,"2020-11-10","MBAP"
2260,2290,2260,2280,139800,"2020-11-11","MBAP"
2280,2280,2230,2270,64300,"2020-11-12","MBAP"
2270,2280,2230,2260,58900,"2020-11-13","MBAP"
2260,2290,2240,2280,143400,"2020-11-16","MBAP"
2280,2350,2280,2310,332700,"2020-11-17","MBAP"
2310,2310,2260,2280,148100,"2020-11-18","MBAP"
2290,2360,2280,2310,340900,"2020-11-19","MBAP"
2330,2340,2290,2290,206900,"2020-11-20","MBAP"
2310,2350,2280,2330,298100,"2020-11-23","MBAP"
2350,2450,2350,2430,357700,"2020-11-24","MBAP"
2450,2550,2450,2530,412800,"2020-11-25","MBAP"
2530,2650,2530,2640,413400,"2020-11-26","MBAP"
2670,2690,2640,2680,228200,"2020-11-27","MBAP"
2680,3090,2620,2750,2039200,"2020-11-30","MBAP"
2710,2880,2650,2750,473200,"2020-12-01","MBAP"
2800,2820,2700,2720,406600,"2020-12-02","MBAP"
2760,2790,2720,2730,225200,"2020-12-03","MBAP"
2750,2870,2730,2840,890700,"2020-12-04","MBAP"
2890,2960,2850,2930,773500,"2020-12-07","MBAP"
2960,3010,2940,2990,1190400,"2020-12-08","MBAP"
3000,3010,2880,2880,810900,"2020-12-10","MBAP"
2900,2940,2880,2880,413300,"2020-12-11","MBAP"
2920,2930,2880,2910,261300,"2020-12-14","MBAP"
2910,2950,2890,2920,250000,"2020-12-15","MBAP"
2910,2950,2870,2880,623600,"2020-12-16","MBAP"
2890,2910,2850,2860,315000,"2020-12-17","MBAP"
2860,2860,2820,2830,232200,"2020-12-18","MBAP"
2840,2880,2830,2870,261500,"2020-12-21","MBAP"
2870,2910,2820,2820,373800,"2020-12-22","MBAP"
2810,2850,2660,2770,236700,"2020-12-23","MBAP"
2770,2800,2690,2700,364200,"2020-12-28","MBAP"
2750,2760,2710,2710,190600,"2020-12-29","MBAP"
2720,2740,2690,2690,133500,"2020-12-30","MBAP"
2690,2800,2680,2800,340800,"2021-01-04","MBAP"
2800,2800,2740,2750,68500,"2021-01-05","MBAP"
2750,2760,2660,2690,475600,"2021-01-06","MBAP"
2670,2780,2670,2730,189700,"2021-01-07","MBAP"
2730,2950,2730,2830,447000,"2021-01-08","MBAP"
2830,2890,2830,2870,193000,"2021-01-11","MBAP"
2900,2900,2790,2820,226700,"2021-01-12","MBAP"
2870,2930,2840,2900,380900,"2021-01-13","MBAP"
2920,3040,2870,2920,489600,"2021-01-14","MBAP"
2920,2930,2830,2860,135200,"2021-01-15","MBAP"
2860,2870,2800,2850,134400,"2021-01-18","MBAP"
2850,2850,2760,2780,212100,"2021-01-19","MBAP"
2760,2850,2750,2840,126700,"2021-01-20","MBAP"
2840,2860,2820,2850,148500,"2021-01-21","MBAP"
2850,2870,2750,2770,196300,"2021-01-22","MBAP"
2780,2780,2720,2740,317300,"2021-01-25","MBAP"
2740,2820,2720,2730,142400,"2021-01-26","MBAP"
2730,2730,2630,2700,190400,"2021-01-27","MBAP"
2700,2720,2620,2660,329800,"2021-01-28","MBAP"
2640,2730,2620,2660,180100,"2021-01-29","MBAP"
2690,2760,2640,2750,156900,"2021-02-01","MBAP"
2780,2780,2720,2770,223600,"2021-02-02","MBAP"
2720,2770,2700,2770,52200,"2021-02-03","MBAP"
2770,2790,2760,2790,105600,"2021-02-04","MBAP"
2790,2800,2750,2800,17500,"2021-02-05","MBAP"
2820,2880,2810,2830,66800,"2021-02-08","MBAP"
2830,2890,2790,2820,292100,"2021-02-09","MBAP"
2790,2870,2790,2820,7900,"2021-02-10","MBAP"
2820,2820,2760,2790,32600,"2021-02-11","MBAP"
2790,2860,2790,2820,81600,"2021-02-15","MBAP"
2830,2860,2830,2840,120900,"2021-02-16","MBAP"
2870,2880,2810,2830,59000,"2021-02-17","MBAP"
2820,2830,2780,2810,67400,"2021-02-18","MBAP"
2820,2820,2770,2790,67100,"2021-02-19","MBAP"
2800,2830,2790,2810,40900,"2021-02-22","MBAP"
2790,2820,2790,2810,19400,"2021-02-23","MBAP"
2810,2820,2790,2790,77800,"2021-02-24","MBAP"
2790,2850,2790,2810,29500,"2021-02-25","MBAP"
2810,2890,2790,2800,204100,"2021-02-26","MBAP"
2800,2880,2800,2830,23000,"2021-03-01","MBAP"
2830,2830,2770,2820,232400,"2021-03-02","MBAP"
2790,2830,2790,2810,25000,"2021-03-03","MBAP"
2810,2830,2790,2800,30700,"2021-03-04","MBAP"
2790,2820,2780,2810,19900,"2021-03-05","MBAP"
2810,2830,2810,2810,64100,"2021-03-08","MBAP"
2810,2870,2790,2810,84500,"2021-03-09","MBAP"
2810,2840,2800,2820,57400,"2021-03-10","MBAP"
2810,2820,2800,2810,30400,"2021-03-12","MBAP"
2810,2810,2790,2810,101300,"2021-03-15","MBAP"
2810,2830,2800,2830,61100,"2021-03-16","MBAP"
2830,2830,2800,2810,7400,"2021-03-17","MBAP"
2810,2820,2790,2820,68700,"2021-03-18","MBAP"
2820,2840,2800,2820,24100,"2021-03-19","MBAP"
2820,2860,2810,2840,204900,"2021-03-22","MBAP"
2850,2870,2820,2840,191800,"2021-03-23","MBAP"
2820,2840,2790,2800,158000,"2021-03-24","MBAP"
2790,2800,2700,2780,205100,"2021-03-25","MBAP"
2780,2820,2770,2800,48200,"2021-03-26","MBAP"
2800,2830,2740,2810,322800,"2021-03-29","MBAP"
2810,2820,2720,2800,193500,"2021-03-30","MBAP"
2800,2800,2630,2710,297900,"2021-03-31","MBAP"
2740,2770,2630,2700,152600,"2021-04-01","MBAP"
2700,2700,2640,2670,47500,"2021-04-05","MBAP"
2670,2700,2650,2670,35000,"2021-04-06","MBAP"
2690,2690,2600,2670,154500,"2021-04-07","MBAP"
2660,2710,2660,2700,27600,"2021-04-08","MBAP"
2690,2700,2660,2700,16300,"2021-04-09","MBAP"
2700,2700,2650,2690,19300,"2021-04-12","MBAP"
2650,2650,2600,2610,318600,"2021-04-13","MBAP"
2620,2650,2610,2610,44200,"2021-04-14","MBAP"
2640,2640,2580,2600,41000,"2021-04-15","MBAP"
2600,2650,2600,2640,23200,"2021-04-16","MBAP"
2650,2680,2640,2650,24800,"2021-04-19","MBAP"
2650,2650,2610,2630,13400,"2021-04-20","MBAP"
2650,2650,2600,2640,39700,"2021-04-21","MBAP"
2600,2700,2600,2680,65700,"2021-04-22","MBAP"
2720,2860,2720,2830,232700,"2021-04-23","MBAP"
2840,2860,2780,2810,188900,"2021-04-26","MBAP"
2810,2830,2790,2800,83100,"2021-04-27","MBAP"
2800,2820,2790,2810,35100,"2021-04-28","MBAP"
2810,2850,2790,2850,73800,"2021-04-29","MBAP"
2850,2850,2800,2800,25700,"2021-04-30","MBAP"
2810,2890,2810,2870,105900,"2021-05-03","MBAP"
2870,2880,2800,2880,36000,"2021-05-04","MBAP"
2880,2900,2820,2900,64300,"2021-05-05","MBAP"
2920,2920,2870,2870,32100,"2021-05-06","MBAP"
2880,2920,2870,2890,119900,"2021-05-07","MBAP"
2890,2970,2890,2970,279100,"2021-05-10","MBAP"
2980,3040,2970,2980,122400,"2021-05-11","MBAP"
2980,3070,2980,3000,227100,"2021-05-17","MBAP"
3000,3050,2980,3030,83000,"2021-05-18","MBAP"
3030,3030,3000,3010,47900,"2021-05-19","MBAP"
3000,3020,2980,3010,56200,"2021-05-20","MBAP"
3010,3040,3000,3030,187300,"2021-05-21","MBAP"
3050,3120,3050,3060,394800,"2021-05-24","MBAP"
3060,3100,2990,3000,166700,"2021-05-25","MBAP"
3050,3050,2990,3030,321600,"2021-05-27","MBAP"
3050,3050,2990,3030,169100,"2021-05-28","MBAP"
3040,3050,3030,3050,181100,"2021-05-31","MBAP"
3050,3080,3010,3060,969700,"2021-06-02","MBAP"
3060,3090,3030,3040,1245100,"2021-06-03","MBAP"
2980,2990,2830,2840,974400,"2021-06-04","MBAP"
2840,2880,2830,2880,172600,"2021-06-07","MBAP"
2880,2910,2830,2860,115500,"2021-06-08","MBAP"
2850,2860,2840,2850,68700,"2021-06-09","MBAP"
2850,2850,2840,2850,115400,"2021-06-10","MBAP"
2850,2930,2850,2910,318600,"2021-06-11","MBAP"
2940,3000,2910,2910,70600,"2021-06-14","MBAP"
2910,2910,2860,2880,75700,"2021-06-15","MBAP"
2860,2880,2840,2850,132800,"2021-06-16","MBAP"
2840,2860,2840,2860,52700,"2021-06-17","MBAP"
2840,2850,2720,2770,178500,"2021-06-18","MBAP"
2770,2770,2660,2740,97200,"2021-06-21","MBAP"
2740,2770,2740,2760,87700,"2021-06-22","MBAP"
2760,2790,2760,2790,45100,"2021-06-23","MBAP"
2790,2800,2750,2790,47300,"2021-06-24","MBAP"
2790,2890,2780,2820,31800,"2021-06-25","MBAP"
2820,2840,2780,2780,110100,"2021-06-28","MBAP"
2780,2790,2760,2790,59300,"2021-06-29","MBAP"
2780,2850,2750,2850,104200,"2021-06-30","MBAP"
2850,2850,2790,2840,31900,"2021-07-01","MBAP"
2850,2860,2800,2840,76700,"2021-07-02","MBAP"
2850,2860,2790,2810,48600,"2021-07-05","MBAP"
2850,2890,2820,2870,105600,"2021-07-06","MBAP"
2890,2890,2840,2840,60800,"2021-07-07","MBAP"
2840,2880,2830,2850,43100,"2021-07-08","MBAP"
2850,2870,2820,2870,49600,"2021-07-09","MBAP"
2870,2870,2840,2850,65200,"2021-07-12","MBAP"
2850,2880,2840,2870,78900,"2021-07-13","MBAP"
2840,2860,2800,2830,278800,"2021-07-14","MBAP"
2830,2840,2820,2830,43300,"2021-07-15","MBAP"
2860,2860,2830,2850,145700,"2021-07-16","MBAP"
2850,2900,2840,2880,143500,"2021-07-19","MBAP"
2880,2900,2880,2900,109000,"2021-07-21","MBAP"
2900,3010,2890,2980,259500,"2021-07-22","MBAP"
3000,3020,2950,2970,70600,"2021-07-23","MBAP"
2970,3000,2970,2980,34300,"2021-07-26","MBAP"
3000,3000,2910,2960,48600,"2021-07-27","MBAP"
2980,3010,2960,2990,115500,"2021-07-28","MBAP"
2990,3050,2950,3050,272500,"2021-07-29","MBAP"
3050,3110,3030,3040,158600,"2021-07-30","MBAP"
3040,3210,3040,3100,123000,"2021-08-02","MBAP"
3100,3100,3040,3050,64300,"2021-08-03","MBAP"
3050,3090,3030,3040,60200,"2021-08-04","MBAP"
3040,3050,2980,3000,118100,"2021-08-05","MBAP"
3000,3030,2920,3030,44400,"2021-08-06","MBAP"
3030,3090,2990,3090,531300,"2021-08-09","MBAP"
3100,3240,3070,3210,353300,"2021-08-10","MBAP"
3220,3400,3220,3360,199200,"2021-08-12","MBAP"
3390,3400,3300,3350,262500,"2021-08-13","MBAP"
3350,3380,3340,3350,144000,"2021-08-16","MBAP"
3430,3430,3120,3190,225600,"2021-08-18","MBAP"
3190,3380,3130,3170,57100,"2021-08-19","MBAP"
3170,3210,3080,3100,168500,"2021-08-20","MBAP"
3110,3290,3110,3160,51300,"2021-08-23","MBAP"
3180,3210,3100,3120,97600,"2021-08-24","MBAP"
3160,3160,3030,3100,108900,"2021-08-25","MBAP"
3100,3140,3070,3140,90300,"2021-08-26","MBAP"
3140,3150,3050,3130,46800,"2021-08-27","MBAP"
3130,3180,3070,3140,37900,"2021-08-30","MBAP"
3170,3200,3140,3160,56800,"2021-08-31","MBAP"
3160,3190,3050,3170,261000,"2021-09-01","MBAP"
3180,3200,3130,3170,58100,"2021-09-02","MBAP"
3170,3330,3170,3250,145800,"2021-09-03","MBAP"
3240,3310,3240,3300,150100,"2021-09-06","MBAP"
3310,3330,3300,3300,95300,"2021-09-07","MBAP"
3300,3300,3240,3240,62900,"2021-09-08","MBAP"
3240,3300,3190,3200,78000,"2021-09-09","MBAP"
3210,3280,3200,3210,110100,"2021-09-10","MBAP"
3210,3210,3170,3200,106000,"2021-09-13","MBAP"
3200,3270,3180,3240,174700,"2021-09-14","MBAP"
3240,3320,3230,3270,299100,"2021-09-15","MBAP"
3280,3360,3250,3280,330900,"2021-09-16","MBAP"
3280,3300,3240,3270,191700,"2021-09-17","MBAP"
3270,3280,3260,3270,59700,"2021-09-20","MBAP"
3270,3270,3200,3250,124700,"2021-09-21","MBAP"
3250,3300,3240,3260,230500,"2021-09-22","MBAP"
3260,3320,3260,3270,327100,"2021-09-23","MBAP"
3300,3350,3300,3310,376300,"2021-09-24","MBAP"
3420,3600,3410,3490,1567900,"2021-09-27","MBAP"
3590,3750,3550,3730,2004500,"2021-09-28","MBAP"
3790,3980,3740,3880,1553100,"2021-09-29","MBAP"
3900,4000,3880,3960,1345700,"2021-09-30","MBAP"
3980,4040,3970,3990,1107700,"2021-10-01","MBAP"
4010,4170,4000,4170,2015500,"2021-10-04","MBAP"
4230,4400,4010,4190,2463300,"2021-10-05","MBAP"
4180,4180,3900,3900,1931600,"2021-10-06","MBAP"
3800,3800,3630,3630,974300,"2021-10-07","MBAP"
3610,3690,3500,3670,732800,"2021-10-08","MBAP"
3680,3780,3680,3760,406300,"2021-10-11","MBAP"
3770,3900,3770,3880,577800,"2021-10-12","MBAP"
3890,3980,3750,3860,326500,"2021-10-13","MBAP"
3870,3870,3800,3800,292900,"2021-10-14","MBAP"
3800,3850,3760,3840,320400,"2021-10-15","MBAP"
3840,3850,3770,3850,238800,"2021-10-18","MBAP"
3850,3850,3800,3820,139500,"2021-10-19","MBAP"
3850,3850,3630,3710,614100,"2021-10-21","MBAP"
3690,3690,3550,3640,382600,"2021-10-22","MBAP"
3650,3760,3640,3670,139500,"2021-10-25","MBAP"
3670,3710,3670,3670,146200,"2021-10-26","MBAP"
3660,3700,3630,3660,163900,"2021-10-27","MBAP"
3660,3660,3450,3520,380800,"2021-10-28","MBAP"
3530,3600,3510,3600,412100,"2021-10-29","MBAP"
3590,3590,3500,3570,249600,"2021-11-01","MBAP"
3560,3560,3430,3480,473000,"2021-11-02","MBAP"
3480,3500,3450,3480,334700,"2021-11-03","MBAP"
3500,3580,3500,3570,264400,"2021-11-04","MBAP"
3570,3590,3530,3570,138500,"2021-11-05","MBAP"
3590,3620,3570,3610,195600,"2021-11-08","MBAP"
3620,3670,3620,3640,190200,"2021-11-09","MBAP"
3640,3850,3610,3800,1021300,"2021-11-10","MBAP"
3820,3820,3750,3820,410200,"2021-11-11","MBAP"
3830,3860,3750,3750,448400,"2021-11-12","MBAP"
3750,3780,3640,3650,209700,"2021-11-15","MBAP"
3630,3690,3620,3650,134500,"2021-11-16","MBAP"
3660,3790,3660,3740,95700,"2021-11-17","MBAP"
3750,3780,3700,3750,72100,"2021-11-18","MBAP"
3750,3790,3650,3770,94200,"2021-11-19","MBAP"
3770,3770,3680,3700,90000,"2021-11-22","MBAP"
3700,3770,3700,3740,89600,"2021-11-23","MBAP"
3740,3750,3710,3730,58300,"2021-11-24","MBAP"
3730,3750,3710,3710,95000,"2021-11-25","MBAP"
3710,3760,3650,3650,131900,"2021-11-26","MBAP"
3650,3650,3510,3600,132200,"2021-11-29","MBAP"
3610,3610,3550,3570,130700,"2021-11-30","MBAP"
3570,3600,3540,3550,82100,"2021-12-01","MBAP"
3560,3610,3550,3600,93600,"2021-12-02","MBAP"
3600,3640,3580,3600,35000,"2021-12-03","MBAP"
3600,3620,3550,3560,135900,"2021-12-06","MBAP"
3560,3600,3540,3550,265000,"2021-12-07","MBAP"
3550,3650,3550,3630,85400,"2021-12-08","MBAP"
3630,3660,3630,3640,57300,"2021-12-09","MBAP"
3650,3650,3520,3630,104800,"2021-12-10","MBAP"
3630,3650,3620,3620,50600,"2021-12-13","MBAP"
3620,3660,3580,3600,139000,"2021-12-14","MBAP"
3650,3650,3570,3580,213100,"2021-12-15","MBAP"
3610,3610,3540,3590,150200,"2021-12-16","MBAP"
3560,3610,3550,3610,54000,"2021-12-17","MBAP"
3610,3610,3530,3570,83500,"2021-12-20","MBAP"
3620,3640,3550,3580,63200,"2021-12-21","MBAP"
3600,3600,3580,3580,41700,"2021-12-22","MBAP"
3580,3600,3570,3580,33900,"2021-12-23","MBAP"
3580,3620,3540,3580,35200,"2021-12-24","MBAP"
3580,3630,3580,3600,25300,"2021-12-27","MBAP"
3630,3700,3600,3640,338600,"2021-12-28","MBAP"
3640,3720,3570,3640,311300,"2021-12-29","MBAP"
3620,3650,3560,3600,163300,"2021-12-30","MBAP"
3520,3600,3500,3590,175900,"2022-01-03","MBAP"
3600,3600,3550,3580,136600,"2022-01-04","MBAP"
3620,3630,3580,3630,91500,"2022-01-05","MBAP"
3630,3630,3550,3580,94000,"2022-01-06","MBAP"
3620,3620,3580,3590,37800,"2022-01-07","MBAP"
3630,3630,3590,3630,63400,"2022-01-10","MBAP"
3650,3680,3640,3640,85700,"2022-01-11","MBAP"
3640,3690,3570,3590,184000,"2022-01-12","MBAP"
3600,3620,3550,3610,198400,"2022-01-13","MBAP"
3610,3620,3540,3540,506000,"2022-01-14","MBAP"
3570,3610,3520,3580,191600,"2022-01-17","MBAP"
3580,3600,3510,3520,241400,"2022-01-18","MBAP"
3520,3550,3520,3520,113800,"2022-01-19","MBAP"
3520,3560,3510,3540,43500,"2022-01-20","MBAP"
3570,3600,3500,3520,181500,"2022-01-21","MBAP"
3530,3550,3520,3550,180800,"2022-01-24","MBAP"
3550,3560,3490,3500,116500,"2022-01-25","MBAP"
3530,3530,3490,3520,119400,"2022-01-26","MBAP"
3530,3530,3490,3520,215200,"2022-01-27","MBAP"
3520,3600,3490,3500,113700,"2022-01-28","MBAP"
3540,3540,3490,3500,130000,"2022-01-31","MBAP"
3500,3530,3500,3520,35200,"2022-02-02","MBAP"
3540,3540,3500,3520,36800,"2022-02-03","MBAP"
3520,3530,3500,3520,41700,"2022-02-04","MBAP"
3520,3540,3500,3520,41700,"2022-02-07","MBAP"
3530,3550,3520,3540,40500,"2022-02-08","MBAP"
3550,3580,3530,3560,65800,"2022-02-09","MBAP"
3560,3580,3560,3570,60600,"2022-02-10","MBAP"
3570,3570,3500,3560,81800,"2022-02-11","MBAP"
3560,3570,3540,3560,76500,"2022-02-14","MBAP"
3560,3630,3560,3600,213600,"2022-02-15","MBAP"
3600,3640,3600,3640,193700,"2022-02-16","MBAP"
3640,3660,3610,3610,171000,"2022-02-17","MBAP"
3620,3640,3590,3640,111800,"2022-02-18","MBAP"
3630,3660,3620,3660,116300,"2022-02-21","MBAP"
3660,3690,3660,3690,100100,"2022-02-22","MBAP"
3700,3800,3700,3770,207600,"2022-02-23","MBAP"
3770,3840,3700,3790,584900,"2022-02-24","MBAP"
3800,3970,3780,3810,339000,"2022-02-25","MBAP"
3900,3900,3810,3880,448800,"2022-03-01","MBAP"
3920,3960,3900,3920,176100,"2022-03-02","MBAP"
3930,4030,3920,4000,502100,"2022-03-04","MBAP"
4050,4120,4050,4110,426400,"2022-03-07","MBAP"
4120,4120,3830,3910,442400,"2022-03-08","MBAP"
3920,3940,3810,3830,244600,"2022-03-09","MBAP"
3830,3830,3650,3760,451800,"2022-03-10","MBAP"
3750,3850,3680,3750,106400,"2022-03-11","MBAP"
3750,3800,3700,3710,263300,"2022-03-14","MBAP"
3710,3710,3610,3650,222900,"2022-03-15","MBAP"
3660,3730,3660,3730,141700,"2022-03-16","MBAP"
3740,3750,3700,3720,85700,"2022-03-17","MBAP"
3720,3760,3700,3740,111000,"2022-03-18","MBAP"
3740,3830,3740,3810,245500,"2022-03-21","MBAP"
3820,3950,3820,3900,355400,"2022-03-22","MBAP"
3830,3990,3830,3950,210500,"2022-03-23","MBAP"
3950,3990,3940,3970,109200,"2022-03-24","MBAP"
3990,3990,3890,3890,270000,"2022-03-25","MBAP"
3900,3950,3900,3930,193800,"2022-03-28","MBAP"
3930,3940,3890,3900,202300,"2022-03-29","MBAP"
4100,4580,4030,4350,1927000,"2022-03-30","MBAP"
4350,4390,4280,4340,385600,"2022-03-31","MBAP"
4340,4370,4300,4340,298800,"2022-04-01","MBAP"
4340,4360,4290,4350,381300,"2022-04-04","MBAP"
4360,4500,4350,4400,328600,"2022-04-05","MBAP"
4420,4460,4380,4420,392700,"2022-04-06","MBAP"
4420,4620,4350,4550,338300,"2022-04-07","MBAP"
4550,4600,4500,4560,237300,"2022-04-08","MBAP"
4580,4900,4560,4770,538500,"2022-04-11","MBAP"
4780,4800,4570,4640,286400,"2022-04-12","MBAP"
4660,4800,4660,4780,174800,"2022-04-13","MBAP"
4820,4840,4750,4790,207800,"2022-04-14","MBAP"
4790,4980,4770,4880,312600,"2022-04-18","MBAP"
4880,4880,4690,4730,490100,"2022-04-19","MBAP"
4760,4850,4650,4720,261300,"2022-04-20","MBAP"
4720,4810,4720,4760,113500,"2022-04-21","MBAP"
4760,4800,4660,4730,213100,"2022-04-22","MBAP"
4740,4740,4590,4720,266300,"2022-04-25","MBAP"
4720,4820,4650,4750,113700,"2022-04-26","MBAP"
4750,4800,4700,4800,113200,"2022-04-27","MBAP"
4800,5850,4800,5775,1326900,"2022-04-28","MBAP"
6000,6850,5850,6450,1209800,"2022-05-09","MBAP"
6525,6550,6075,6400,549700,"2022-05-10","MBAP"
6450,6650,6200,6300,378200,"2022-05-11","MBAP"
6325,6450,6200,6225,257700,"2022-05-12","MBAP"
6225,6450,6075,6400,299300,"2022-05-13","MBAP"
6425,7100,6425,7050,678200,"2022-05-17","MBAP"
7075,7250,6875,7100,410300,"2022-05-18","MBAP"
7050,7100,6800,6950,208400,"2022-05-19","MBAP"
6950,7250,6950,7125,278700,"2022-05-20","MBAP"
7200,7250,7075,7075,188900,"2022-05-23","MBAP"
7100,7250,6875,6900,429100,"2022-05-24","MBAP"
6925,6925,6625,6800,459500,"2022-05-25","MBAP"
6875,7000,6800,6975,278900,"2022-05-27","MBAP"
7100,7600,6975,7575,1056100,"2022-05-30","MBAP"
7575,7750,7300,7500,478800,"2022-05-31","MBAP"
7600,7675,7450,7475,632900,"2022-06-02","MBAP"
7475,7925,7475,7900,661600,"2022-06-03","MBAP"
7925,8350,7825,8350,719900,"2022-06-06","MBAP"
8350,8400,7775,7775,1590800,"2022-06-07","MBAP"
7700,7950,7250,7650,1215800,"2022-06-08","MBAP"
7725,7725,7550,7650,290600,"2022-06-09","MBAP"
7700,7775,7575,7625,539800,"2022-06-10","MBAP"
7650,7700,7100,7400,1172300,"2022-06-13","MBAP"
7400,7500,7200,7400,905800,"2022-06-14","MBAP"
7425,7475,6925,6925,1934900,"2022-06-15","MBAP"
6450,6750,6450,6600,1348900,"2022-06-16","MBAP"
6600,6650,6200,6400,717500,"2022-06-17","MBAP"
6500,6500,6025,6200,971000,"2022-06-20","MBAP"
6275,6600,6275,6450,557500,"2022-06-21","MBAP"
6500,6700,6450,6625,525000,"2022-06-22","MBAP"
6625,6700,6425,6500,340500,"2022-06-23","MBAP"
6525,6550,6400,6500,219300,"2022-06-24","MBAP"
6500,6550,6350,6425,196600,"2022-06-27","MBAP"
6575,6575,6400,6425,136100,"2022-06-28","MBAP"
6425,6525,6325,6500,145200,"2022-06-29","MBAP"
6500,6500,6350,6350,105000,"2022-06-30","MBAP"
6350,6375,6000,6000,614300,"2022-07-01","MBAP"
6000,6175,5800,5900,619500,"2022-07-04","MBAP"
6000,6500,6000,6475,325200,"2022-07-05","MBAP"
6500,6500,6175,6300,245400,"2022-07-06","MBAP"
6300,6350,6175,6300,196100,"2022-07-07","MBAP"
6300,6525,6300,6400,264700,"2022-07-08","MBAP"
6475,6600,6250,6600,184800,"2022-07-11","MBAP"
6600,6725,6400,6600,239400,"2022-07-12","MBAP"
6650,6750,6325,6375,267300,"2022-07-13","MBAP"
6425,6500,6300,6450,144200,"2022-07-14","MBAP"
6450,6450,6325,6350,188600,"2022-07-15","MBAP"
6200,6400,6100,6250,211800,"2022-07-18","MBAP"
6250,6450,6225,6400,138300,"2022-07-19","MBAP"
6475,6600,6475,6575,132600,"2022-07-20","MBAP"
6575,6650,6525,6550,91700,"2022-07-21","MBAP"
6550,6725,6550,6675,239700,"2022-07-22","MBAP"
6675,7050,6650,6925,337600,"2022-07-25","MBAP"
6950,7150,6900,6975,369500,"2022-07-26","MBAP"
7050,7375,6975,7300,465400,"2022-07-27","MBAP"
7325,7400,7150,7325,412200,"2022-07-28","MBAP"
7775,8400,7700,8100,1670100,"2022-07-29","MBAP"
8150,8175,7950,8100,389800,"2022-08-01","MBAP"
8125,8150,7775,8000,597100,"2022-08-02","MBAP"
8025,8300,8000,8250,665600,"2022-08-03","MBAP"
8250,8275,8100,8125,326700,"2022-08-04","MBAP"
8000,8125,7900,8000,460700,"2022-08-05","MBAP"
8000,8100,7850,7950,353600,"2022-08-08","MBAP"
8000,8150,8000,8100,347700,"2022-08-09","MBAP"
8200,8225,8100,8200,211200,"2022-08-10","MBAP"
8250,8875,8125,8175,924000,"2022-08-11","MBAP"
8175,8325,8100,8275,199300,"2022-08-12","MBAP"
8275,8425,8200,8200,201500,"2022-08-15","MBAP"
8200,8350,8050,8100,260100,"2022-08-16","MBAP"
8125,8250,8100,8125,149400,"2022-08-18","MBAP"
8150,8225,8125,8200,108800,"2022-08-19","MBAP"
8200,8225,8075,8100,111700,"2022-08-22","MBAP"
8050,8250,8000,8125,182000,"2022-08-23","MBAP"
8125,8225,8100,8200,120100,"2022-08-24","MBAP"
8200,8275,8100,8175,316400,"2022-08-25","MBAP"
8175,8225,8125,8150,86100,"2022-08-26","MBAP"
8175,8225,8075,8175,121000,"2022-08-29","MBAP"
8175,8275,8175,8250,196500,"2022-08-30","MBAP"
8250,8350,8175,8200,195600,"2022-08-31","MBAP"
8200,8650,8200,8500,362500,"2022-09-01","MBAP"
8525,8725,8475,8700,383600,"2022-09-02","MBAP"
8725,8900,8700,8900,760400,"2022-09-05","MBAP"
9000,9425,8900,9325,681500,"2022-09-06","MBAP"
9325,9450,9075,9250,330900,"2022-09-07","MBAP"
9250,9350,9025,9200,157800,"2022-09-08","MBAP"
9225,9300,9100,9200,114400,"2022-09-09","MBAP"
9200,9300,9150,9275,188900,"2022-09-12","MBAP"
9700,10050,9475,9950,1337200,"2022-09-13","MBAP"
10025,10650,10000,10650,2137900,"2022-09-14","MBAP"
10750,11050,10700,10900,1728000,"2022-09-15","MBAP"
10950,10950,10500,10750,792900,"2022-09-16","MBAP"
10750,10750,10500,10550,731500,"2022-09-19","MBAP"
10500,10625,10100,10325,869100,"2022-09-20","MBAP"
10325,10475,10100,10400,1101500,"2022-09-21","MBAP"
10050,10050,9675,9675,140100,"2022-09-22","MBAP"
9100,9350,9000,9250,798500,"2022-09-23","MBAP"
9200,9250,8800,8900,690000,"2022-09-26","MBAP"
8925,9175,8900,9075,220200,"2022-09-27","MBAP"
9125,9125,8900,8900,188600,"2022-09-28","MBAP"
8925,9025,8675,8700,361500,"2022-09-29","MBAP"
8700,8700,8275,8700,460200,"2022-09-30","MBAP"
8700,9050,8700,9050,242700,"2022-10-03","MBAP"
9050,9100,8925,8975,262800,"2022-10-04","MBAP"
9000,9175,8975,9125,189200,"2022-10-05","MBAP"
9100,9350,9025,9075,208400,"2022-10-06","MBAP"
9075,9100,8950,9100,127700,"2022-10-07","MBAP"
8800,8900,8700,8800,249100,"2022-10-10","MBAP"
8800,8825,8625,8650,323800,"2022-10-11","MBAP"
8700,8825,8500,8650,200200,"2022-10-12","MBAP"
8800,8825,8700,8700,85600,"2022-10-13","MBAP"
8775,8800,8600,8625,121400,"2022-10-14","MBAP"
8625,8675,8475,8575,303500,"2022-10-17","MBAP"
8575,8725,8550,8575,159300,"2022-10-18","MBAP"
8575,8650,8500,8500,121300,"2022-10-19","MBAP"
8500,8900,8500,8700,152000,"2022-10-20","MBAP"
8700,8875,8650,8825,123800,"2022-10-21","MBAP"
8825,8900,8750,8750,78500,"2022-10-24","MBAP"
8850,8850,8600,8625,137300,"2022-10-25","MBAP"
8625,8775,8600,8775,107500,"2022-10-26","MBAP"
8700,8825,8700,8725,140100,"2022-10-27","MBAP"
8800,8800,8600,8650,122800,"2022-10-28","MBAP"
8700,8700,8050,8050,1862900,"2022-10-31","MBAP"
8075,8075,7500,7525,1541100,"2022-11-01","MBAP"
7550,7700,7500,7600,446300,"2022-11-02","MBAP"
7650,7650,7500,7600,201500,"2022-11-03","MBAP"
7625,7625,7425,7500,291300,"2022-11-04","MBAP"
7500,7550,7200,7550,383700,"2022-11-07","MBAP"
7550,7550,7225,7300,415400,"2022-11-08","MBAP"
7275,7300,7125,7150,458200,"2022-11-09","MBAP"
7150,7150,6675,6750,779100,"2022-11-10","MBAP"
6750,6950,6650,6900,329900,"2022-11-11","MBAP"
6900,6925,6700,6850,136200,"2022-11-14","MBAP"
6850,7000,6800,6950,84900,"2022-11-15","MBAP"
7000,7500,6975,7250,320000,"2022-11-16","MBAP"
7400,7400,7025,7075,167200,"2022-11-17","MBAP"
7075,7200,7025,7150,91700,"2022-11-18","MBAP"
7175,7350,7100,7225,365000,"2022-11-21","MBAP"
7250,7475,7225,7475,275100,"2022-11-22","MBAP"
7500,7600,7425,7450,215000,"2022-11-23","MBAP"
7450,7550,7375,7400,177500,"2022-11-24","MBAP"
7400,7400,7200,7300,113700,"2022-11-25","MBAP"
7300,7475,7300,7400,88500,"2022-11-28","MBAP"
7450,7700,7400,7600,273800,"2022-11-29","MBAP"
7650,7700,7600,7650,307700,"2022-11-30","MBAP"
7650,7800,7650,7775,221800,"2022-12-01","MBAP"
7775,7775,7450,7600,165800,"2022-12-02","MBAP"
7675,7700,7425,7525,170400,"2022-12-05","MBAP"
7525,7525,7350,7375,116100,"2022-12-06","MBAP"
7450,7500,7350,7375,56000,"2022-12-07","MBAP"
7400,7400,6975,7250,224000,"2022-12-08","MBAP"
7250,7250,7025,7075,73900,"2022-12-09","MBAP"
7075,7425,7025,7350,92100,"2022-12-12","MBAP"
7350,7375,7225,7325,60000,"2022-12-13","MBAP"
7325,7575,7300,7550,202500,"2022-12-14","MBAP"
7575,7825,7550,7675,366800,"2022-12-15","MBAP"
7675,7675,7475,7575,65500,"2022-12-16","MBAP"
7575,7575,7425,7425,73200,"2022-12-19","MBAP"
7425,7500,7300,7450,105600,"2022-12-20","MBAP"
7450,7450,7300,7325,44100,"2022-12-21","MBAP"
7325,7400,7250,7350,71700,"2022-12-22","MBAP"
7325,7350,7200,7325,65400,"2022-12-23","MBAP"
7350,7375,7225,7275,63000,"2022-12-26","MBAP"
7400,7400,7225,7250,133200,"2022-12-27","MBAP"
7250,7275,7200,7225,43800,"2022-12-28","MBAP"
7200,7375,7150,7375,78400,"2022-12-29","MBAP"
7425,7675,7275,7625,233200,"2022-12-30","MBAP"
7575,7600,7425,7500,120100,"2023-01-02","MBAP"
7550,7575,7400,7425,64400,"2023-01-03","MBAP"
7425,7425,7225,7250,122200,"2023-01-04","MBAP"
7250,7250,6875,6900,327300,"2023-01-05","MBAP"
7050,7175,6850,6975,227400,"2023-01-06","MBAP"
7000,7025,6800,6825,260400,"2023-01-09","MBAP"
6825,6825,6650,6825,235800,"2023-01-10","MBAP"
6825,6850,6725,6850,117400,"2023-01-11","MBAP"
6700,6800,6650,6750,95800,"2023-01-12","MBAP"
6800,6875,6750,6850,74300,"2023-01-13","MBAP"
6850,6850,6725,6775,92400,"2023-01-16","MBAP"
6775,6800,6725,6800,100900,"2023-01-17","MBAP"
6850,6975,6800,6850,87600,"2023-01-18","MBAP"
6850,6975,6850,6975,51200,"2023-01-19","MBAP"
7000,7175,7000,7150,53000,"2023-01-20","MBAP"
7125,7175,6925,7000,85600,"2023-01-24","MBAP"
7000,7050,6900,6975,61400,"2023-01-25","MBAP"
6975,6975,6675,6775,217000,"2023-01-26","MBAP"
6775,6850,6750,6800,89000,"2023-01-27","MBAP"
6800,6900,6750,6800,125700,"2023-01-30","MBAP"
6800,6875,6800,6825,206600,"2023-01-31","MBAP"
6825,6875,6775,6825,453800,"2023-02-01","MBAP"
6800,7025,6800,6825,164600,"2023-02-02","MBAP"
6825,6825,6625,6625,568100,"2023-02-03","MBAP"
6625,6625,6425,6425,255800,"2023-02-06","MBAP"
6500,6625,6425,6575,247900,"2023-02-07","MBAP"
6625,6625,6500,6525,71200,"2023-02-08","MBAP"
6500,6500,6400,6450,140100,"2023-02-09","MBAP"
6425,6425,6150,6200,292700,"2023-02-10","MBAP"
6250,6300,6200,6200,93200,"2023-02-13","MBAP"
6200,6250,6150,6225,40500,"2023-02-14","MBAP"
6250,6300,6200,6275,67100,"2023-02-15","MBAP"
6300,6325,6250,6300,48200,"2023-02-16","MBAP"
6300,6300,6225,6250,46300,"2023-02-17","MBAP"
6250,6300,6200,6250,37700,"2023-02-20","MBAP"
6250,6275,6100,6125,208500,"2023-02-21","MBAP"
6125,6225,6050,6125,94100,"2023-02-22","MBAP"
6250,6250,6100,6125,110400,"2023-02-23","MBAP"
6250,6250,6125,6175,102400,"2023-02-24","MBAP"
6250,6250,6175,6225,77800,"2023-02-27","MBAP"
6250,6475,6125,6450,243000,"2023-02-28","MBAP"
6400,6500,6400,6450,89700,"2023-03-01","MBAP"
6475,6550,6250,6525,79500,"2023-03-02","MBAP"
6575,6675,6525,6600,108800,"2023-03-03","MBAP"
6600,6650,6450,6600,92800,"2023-03-06","MBAP"
6600,6600,6375,6375,68400,"2023-03-07","MBAP"
6400,6450,6275,6400,26000,"2023-03-08","MBAP"
6400,6500,6400,6475,34100,"2023-03-09","MBAP"
6525,6525,6375,6400,59000,"2023-03-10","MBAP"
6400,6475,6325,6450,83600,"2023-03-13","MBAP"
6500,6525,6400,6400,63000,"2023-03-14","MBAP"
6400,6425,6350,6350,55600,"2023-03-15","MBAP"
6350,6350,6000,6125,151000,"2023-03-16","MBAP"
6250,6275,6100,6250,43300,"2023-03-17","MBAP"
6250,6300,6050,6125,89000,"2023-03-20","MBAP"
6125,6175,6050,6150,46500,"2023-03-21","MBAP"
6175,6175,6150,6175,45000,"2023-03-24","MBAP"
6175,6250,6150,6250,33500,"2023-03-27","MBAP"
6275,6500,6275,6475,84500,"2023-03-28","MBAP"
6500,6725,6450,6725,166100,"2023-03-29","MBAP"
6725,6850,6625,6775,150000,"2023-03-30","MBAP"
6750,6750,6325,6325,250700,"2023-03-31","MBAP"
6325,6450,6200,6275,301000,"2023-04-03","MBAP"
6375,6425,6275,6300,130400,"2023-04-04","MBAP"
6350,6425,6150,6200,252400,"2023-04-05","MBAP"
6300,6350,6250,6275,82900,"2023-04-06","MBAP"
6275,6300,6150,6175,213300,"2023-04-10","MBAP"
6200,6250,6150,6250,91100,"2023-04-11","MBAP"
6250,6275,6100,6200,125500,"2023-04-12","MBAP"
6200,6300,6150,6200,77600,"2023-04-13","MBAP"
6200,6275,6200,6250,46900,"2023-04-14","MBAP"
6250,6300,6200,6275,111500,"2023-04-17","MBAP"
6275,6500,6275,6450,251700,"2023-04-18","MBAP"
6500,6775,6450,6650,292300,"2023-04-26","MBAP"
6650,6875,6650,6800,268900,"2023-04-27","MBAP"
6800,6850,6800,6800,118700,"2023-04-28","MBAP"
6500,6500,6325,6325,145100,"2023-05-02","MBAP"
6000,6000,5900,5900,366900,"2023-05-03","MBAP"
5800,5800,5500,5500,1620500,"2023-05-04","MBAP"
5500,5500,5125,5125,545100,"2023-05-05","MBAP"
5100,5425,4840,5325,454500,"2023-05-08","MBAP"
5325,5525,5275,5500,187100,"2023-05-09","MBAP"
5500,5550,5450,5475,141100,"2023-05-10","MBAP"
5450,5475,5125,5250,172400,"2023-05-11","MBAP"
5275,5300,5075,5175,169500,"2023-05-12","MBAP"
5225,5300,5200,5275,74600,"2023-05-15","MBAP"
5275,5275,5200,5225,44800,"2023-05-16","MBAP"
5300,5300,5125,5150,84400,"2023-05-17","MBAP"
5125,5150,4790,4790,560400,"2023-05-19","MBAP"
4790,4790,4520,4610,389000,"2023-05-22","MBAP"
4610,4780,4610,4780,246700,"2023-05-23","MBAP"
4760,5900,4720,5350,1279200,"2023-05-24","MBAP"
5375,5600,5375,5425,709800,"2023-05-25","MBAP"
5475,5475,5125,5400,447500,"2023-05-26","MBAP"
5425,5825,5425,5775,1840100,"2023-05-29","MBAP"
5900,5975,5800,5875,1280000,"2023-05-30","MBAP"
5900,5950,5625,5675,1330300,"2023-05-31","MBAP"
5500,5800,5500,5675,2792900,"2023-06-05","MBAP"
4950,4950,4830,4830,342700,"2023-06-06","MBAP"
4650,4730,4540,4570,1067000,"2023-06-07","MBAP"
4580,4650,4570,4580,348500,"2023-06-08","MBAP"
4620,4630,4540,4560,279100,"2023-06-09","MBAP"
4560,4600,4550,4580,214000,"2023-06-12","MBAP"
4590,4640,4570,4610,295900,"2023-06-13","MBAP"
4610,4650,4580,4600,180200,"2023-06-14","MBAP"
4600,4640,4560,4610,188000,"2023-06-15","MBAP"
4600,4640,4520,4540,479100,"2023-06-16","MBAP"
4570,4590,4490,4490,578600,"2023-06-19","MBAP"
4490,4490,4360,4390,486300,"2023-06-20","MBAP"
4390,4430,4290,4290,438900,"2023-06-21","MBAP"
4300,4380,4290,4350,160800,"2023-06-22","MBAP"
4360,4380,4260,4300,355800,"2023-06-23","MBAP"
4300,4350,4300,4310,127900,"2023-06-26","MBAP"
4310,4340,4300,4330,110000,"2023-06-27","MBAP"
4400,4490,4400,4470,289100,"2023-07-03","MBAP"
4480,4690,4460,4600,347900,"2023-07-04","MBAP"
4620,4820,4600,4800,318800,"2023-07-05","MBAP"
4800,4910,4800,4900,335300,"2023-07-06","MBAP"
4900,4980,4800,4920,245300,"2023-07-07","MBAP"
4900,4960,4900,4940,331300,"2023-07-10","MBAP"
4940,4980,4940,4970,173100,"2023-07-11","MBAP"
4970,5000,4920,4950,400400,"2023-07-12","MBAP"
4950,5075,4950,5075,512600,"2023-07-13","MBAP"
5075,5425,5075,5325,671500,"2023-07-14","MBAP"
5325,5400,5275,5325,225700,"2023-07-17","MBAP"
5350,5375,5275,5350,289700,"2023-07-18","MBAP"
5375,5475,5350,5400,219600,"2023-07-20","MBAP"
5375,5425,5325,5425,214400,"2023-07-21","MBAP"
5425,5700,5425,5650,449500,"2023-07-24","MBAP"
5675,5750,5600,5625,463300,"2023-07-25","MBAP"
5650,5700,5550,5675,326700,"2023-07-26","MBAP"
5700,5700,5575,5575,217200,"2023-07-27","MBAP"
5600,5600,5400,5500,222600,"2023-07-28","MBAP"
5550,5550,5400,5450,243600,"2023-07-31","MBAP"
5450,5475,5225,5325,166700,"2023-08-01","MBAP"
5300,5300,5175,5225,71300,"2023-08-02","MBAP"
5225,5300,5200,5300,34300,"2023-08-03","MBAP"
5300,5575,5300,5500,160000,"2023-08-04","MBAP"
5450,5600,5450,5475,112000,"2023-08-07","MBAP"
5500,5575,5475,5475,101300,"2023-08-08","MBAP"
5475,5500,5350,5425,110300,"2023-08-09","MBAP"
5425,5450,5375,5400,138000,"2023-08-10","MBAP"
5400,5400,5350,5375,57000,"2023-08-11","MBAP"
5375,5400,5300,5375,56800,"2023-08-14","MBAP"
5375,5400,5350,5400,105600,"2023-08-15","MBAP"
5400,5450,5350,5450,130000,"2023-08-16","MBAP"
5450,5575,5425,5475,133800,"2023-08-18","MBAP"
5500,5675,5475,5625,366500,"2023-08-21","MBAP"
5675,5700,5600,5650,348400,"2023-08-22","MBAP"
5725,5750,5475,5600,373500,"2023-08-23","MBAP"
5650,5650,5525,5550,95700,"2023-08-24","MBAP"
5550,5550,5425,5450,146700,"2023-08-25","MBAP"
5450,5550,5450,5475,94400,"2023-08-28","MBAP"
5525,5525,5475,5500,50600,"2023-08-29","MBAP"
5300,5500,5175,5300,478200,"2023-08-30","MBAP"
5300,5300,5200,5200,315500,"2023-08-31","MBAP"
5200,5200,5000,5150,222100,"2023-09-01","MBAP"
5175,5350,5125,5350,236900,"2023-09-04","MBAP"
5375,5425,5325,5350,95800,"2023-09-05","MBAP"
5375,5425,5350,5375,136300,"2023-09-06","MBAP"
5375,5400,5350,5375,187700,"2023-09-07","MBAP"
5375,5375,5275,5275,122500,"2023-09-08","MBAP"
5300,5300,5200,5250,84800,"2023-09-11","MBAP"
5250,5250,5150,5250,81600,"2023-09-12","MBAP"
5250,5250,5200,5225,101000,"2023-09-13","MBAP"
5225,5375,5200,5350,153200,"2023-09-14","MBAP"
5350,5500,5350,5475,225200,"2023-09-15","MBAP"
5475,5650,5450,5500,261100,"2023-09-18","MBAP"
5500,5575,5475,5500,95500,"2023-09-19","MBAP"
5500,5550,5475,5500,120600,"2023-09-20","MBAP"
5500,5525,5450,5450,59300,"2023-09-21","MBAP"
5450,5475,5400,5450,88400,"2023-09-22","MBAP"
5475,5525,5450,5500,88600,"2023-09-25","MBAP"
5525,5525,5425,5425,123800,"2023-09-26","MBAP"
5425,5450,5375,5450,69800,"2023-09-27","MBAP"
5425,5450,5375,5375,51400,"2023-09-29","MBAP"
5375,5375,5200,5225,193300,"2023-10-02","MBAP"
5250,5300,5200,5275,110200,"2023-10-03","MBAP"
5275,5275,5150,5175,109000,"2023-10-04","MBAP"
5175,5200,5100,5150,51300,"2023-10-05","MBAP"
5150,5175,5050,5100,53800,"2023-10-06","MBAP"
5100,5175,5000,5125,222000,"2023-10-09","MBAP"
5150,5300,5100,5275,142400,"2023-10-10","MBAP"
5275,5275,5200,5225,37300,"2023-10-11","MBAP"
5250,5250,5150,5175,43000,"2023-10-12","MBAP"
5175,5225,5150,5200,32000,"2023-10-13","MBAP"
5200,5250,5150,5200,30400,"2023-10-16","MBAP"
5225,5250,5175,5175,53600,"2023-10-17","MBAP"
5200,5200,5125,5150,101900,"2023-10-18","MBAP"
5150,5200,5125,5200,162300,"2023-10-19","MBAP"
5175,5225,5125,5175,48200,"2023-10-20","MBAP"
5175,5200,5125,5150,62200,"2023-10-23","MBAP"
5150,5275,5150,5250,45600,"2023-10-24","MBAP"
5300,5500,5250,5400,755400,"2023-10-25","MBAP"
5400,5500,5375,5450,455800,"2023-10-26","MBAP"
5450,5475,5425,5450,345400,"2023-10-27","MBAP"
5475,5500,5275,5375,438400,"2023-10-30","MBAP"
5375,5375,5200,5325,276400,"2023-10-31","MBAP"
5225,5375,5000,5150,859700,"2023-11-01","MBAP"
4810,4810,4400,4700,406300,"2023-11-02","MBAP"
4700,4740,4600,4650,163500,"2023-11-03","MBAP"
4650,4650,4500,4530,296700,"2023-11-06","MBAP"
4530,4530,4450,4450,183900,"2023-11-07","MBAP"
4460,4470,4350,4350,157400,"2023-11-08","MBAP"
4350,4360,4230,4290,241800,"2023-11-09","MBAP"
4290,4290,4260,4290,77300,"2023-11-10","MBAP"
4300,4320,4250,4300,62000,"2023-11-13","MBAP"
4330,4330,4260,4290,108200,"2023-11-14","MBAP"
4310,4320,4290,4300,31800,"2023-11-15","MBAP"
4310,4450,4310,4360,100400,"2023-11-16","MBAP"
4340,4370,4320,4360,33300,"2023-11-17","MBAP"
4360,4420,4360,4380,36000,"2023-11-20","MBAP"
4390,4390,4350,4360,71200,"2023-11-21","MBAP"
4360,4370,4300,4320,56000,"2023-11-22","MBAP"
4310,4320,4270,4310,42200,"2023-11-23","MBAP"
4320,4320,4270,4280,49800,"2023-11-24","MBAP"
4280,4380,4250,4250,122500,"2023-11-27","MBAP"
4290,4290,4250,4280,41200,"2023-11-28","MBAP"
4280,4320,4260,4260,81900,"2023-11-29","MBAP"
4270,4300,4230,4240,97600,"2023-11-30","MBAP"
4290,4300,4240,4240,53900,"2023-12-01","MBAP"
4250,4270,4210,4260,87100,"2023-12-04","MBAP"
4280,4290,4210,4260,33800,"2023-12-05","MBAP"
4260,4260,4210,4210,92100,"2023-12-06","MBAP"
4210,4260,4200,4200,70100,"2023-12-07","MBAP"
4200,4230,4190,4210,62200,"2023-12-08","MBAP"
4210,4210,4150,4180,69900,"2023-12-11","MBAP"
4180,4180,4150,4150,36600,"2023-12-12","MBAP"
4140,4170,4130,4160,44300,"2023-12-13","MBAP"
4170,4170,4140,4160,32600,"2023-12-14","MBAP"
4170,4180,4140,4170,37000,"2023-12-15","MBAP"
4170,4200,4160,4160,18500,"2023-12-18","MBAP"
4170,4170,4150,4160,26700,"2023-12-19","MBAP"
4150,4240,4150,4230,41000,"2023-12-20","MBAP"
4240,4290,4210,4240,60700,"2023-12-21","MBAP"
4240,4280,4220,4220,20100,"2023-12-22","MBAP"
4220,4250,4220,4230,154700,"2023-12-27","MBAP"
4240,4270,4240,4260,15800,"2023-12-28","MBAP"
4250,4280,4220,4250,90500,"2023-12-29","MBAP"
4250,4270,4240,4270,61600,"2024-01-02","MBAP"
4270,4290,4250,4280,59500,"2024-01-03","MBAP"
4280,4410,4270,4340,240500,"2024-01-04","MBAP"
4340,4390,4330,4340,109500,"2024-01-05","MBAP"
4370,4400,4320,4320,67800,"2024-01-08","MBAP"
4320,4350,4300,4320,35400,"2024-01-09","MBAP"
4320,4370,4300,4310,46000,"2024-01-10","MBAP"
4310,4310,4290,4310,41300,"2024-01-11","MBAP"
4350,4350,4280,4300,53600,"2024-01-12","MBAP"
4300,4350,4280,4340,50300,"2024-01-15","MBAP"
4340,4410,4340,4410,121700,"2024-01-16","MBAP"
4410,4410,4370,4390,44900,"2024-01-17","MBAP"
4390,4390,4350,4370,40900,"2024-01-18","MBAP"
4360,4370,4350,4350,26300,"2024-01-19","MBAP"
4350,4350,4280,4280,37600,"2024-01-22","MBAP"
4280,4300,4210,4220,59400,"2024-01-23","MBAP"
4230,4250,4210,4220,22600,"2024-01-24","MBAP"
4230,4250,4220,4250,41100,"2024-01-25","MBAP"
4250,4260,4200,4250,45900,"2024-01-26","MBAP"
4320,4320,4250,4270,23900,"2024-01-29","MBAP"
4270,4310,4260,4270,19800,"2024-01-30","MBAP"
4270,4290,4270,4270,15600,"2024-01-31","MBAP"
4270,4290,4260,4260,18500,"2024-02-01","MBAP"
4270,4270,4250,4260,13400,"2024-02-02","MBAP"
4260,4280,4230,4250,24700,"2024-02-05","MBAP"
4250,4280,4230,4270,28300,"2024-02-06","MBAP"
4250,4330,4250,4260,33900,"2024-02-07","MBAP"
4260,4270,4250,4260,32200,"2024-02-12","MBAP"
4260,4290,4150,4250,48300,"2024-02-13","MBAP"
4260,4260,4220,4240,62800,"2024-02-15","MBAP"
4250,4260,4220,4230,64400,"2024-02-16","MBAP"
4230,4260,4220,4230,78400,"2024-02-19","MBAP"
4230,4240,4220,4230,41600,"2024-02-20","MBAP"
4230,4240,4200,4220,49200,"2024-02-21","MBAP"
4220,4220,4160,4170,110300,"2024-02-22","MBAP"
4170,4190,4150,4160,55100,"2024-02-23","MBAP"
4200,4200,4150,4180,36400,"2024-02-26","MBAP"
4180,4180,4160,4170,16300,"2024-02-27","MBAP"
4180,4200,4150,4150,51000,"2024-02-28","MBAP"
4180,4180,4140,4150,49900,"2024-02-29","MBAP"
4160,4200,4150,4170,14000,"2024-03-01","MBAP"
4170,4180,4090,4110,193700,"2024-03-04","MBAP"
4110,4110,4080,4090,161300,"2024-03-05","MBAP"
4090,4090,4000,4090,223000,"2024-03-06","MBAP"
4090,4130,4000,4120,91300,"2024-03-07","MBAP"
4120,4180,4080,4110,39500,"2024-03-08","MBAP"
4250,4250,4060,4070,60900,"2024-03-13","MBAP"
4080,4110,4060,4080,99700,"2024-03-14","MBAP"
4060,4120,3990,4070,165600,"2024-03-15","MBAP"
4030,4050,4000,4020,116800,"2024-03-18","MBAP"
4040,4040,4030,4030,25700,"2024-03-19","MBAP"
4030,4030,4000,4020,89500,"2024-03-20","MBAP"
4020,4050,4000,4040,37600,"2024-03-21","MBAP"
4050,4080,4040,4060,59600,"2024-03-22","MBAP"
4060,4060,3980,4000,410700,"2024-03-25","MBAP"
4000,4000,3910,3930,384800,"2024-03-26","MBAP"
3930,3930,3800,3800,378900,"2024-03-27","MBAP"
3800,3800,3230,3320,853300,"2024-03-28","MBAP"
3320,3340,3250,3330,352400,"2024-04-01","MBAP"
3350,3350,3290,3300,100300,"2024-04-02","MBAP"
3330,3360,3270,3310,87800,"2024-04-03","MBAP"
3310,3390,3310,3380,73700,"2024-04-04","MBAP"
3380,3770,3380,3560,183900,"2024-04-05","MBAP"
3570,3750,3560,3680,179900,"2024-04-16","MBAP"
3700,3800,3680,3710,108300,"2024-04-17","MBAP"
3710,3750,3480,3700,114600,"2024-04-18","MBAP"
3700,3700,3550,3680,49800,"2024-04-19","MBAP"
3680,3700,3580,3670,44300,"2024-04-22","MBAP"
3680,3750,3620,3630,64100,"2024-04-23","MBAP"
3630,3710,3610,3630,27300,"2024-04-24","MBAP"
3630,3630,3560,3560,64800,"2024-04-25","MBAP"
3630,3630,3500,3500,39700,"2024-04-26","MBAP"
3500,3560,3400,3540,37200,"2024-04-29","MBAP"
3560,3600,3540,3590,42900,"2024-04-30","MBAP"
3590,3600,3500,3560,93500,"2024-05-02","MBAP"
3550,3570,3500,3500,67400,"2024-05-03","MBAP"
3500,3600,3500,3530,23400,"2024-05-06","MBAP"
3510,3510,3410,3410,109800,"2024-05-07","MBAP"
3410,3430,3230,3300,130800,"2024-05-08","MBAP"
3300,3300,3190,3190,138700,"2024-05-13","MBAP"
3200,3230,3100,3100,128300,"2024-05-14","MBAP"
3100,3100,3000,3040,119400,"2024-05-15","MBAP"
3040,3250,3020,3100,89000,"2024-05-16","MBAP"
3100,3130,3010,3130,35000,"2024-05-17","MBAP"
3130,3140,3050,3070,74800,"2024-05-20","MBAP"
3080,3100,3030,3060,21900,"2024-05-21","MBAP"
3080,3100,3050,3070,41300,"2024-05-22","MBAP"
3070,3100,3070,3090,143600,"2024-05-27","MBAP"
3090,3120,3090,3090,32100,"2024-05-28","MBAP"
3090,3090,3010,3050,56800,"2024-05-29","MBAP"
3060,3060,2910,2990,147300,"2024-05-30","MBAP"
3000,3000,2950,3000,32300,"2024-05-31","MBAP"
3000,3070,2990,3070,94400,"2024-06-03","MBAP"
3070,3090,3030,3050,51500,"2024-06-04","MBAP"
3050,3070,3000,3030,67000,"2024-06-05","MBAP"
3050,3050,2910,3000,57700,"2024-06-06","MBAP"
3000,3030,2920,3030,48000,"2024-06-07","MBAP"
3030,3040,2930,3000,61000,"2024-06-10","MBAP"
3000,3030,2980,3020,14300,"2024-06-11","MBAP"
3020,3020,2950,2980,40400,"2024-06-12","MBAP"
3000,3000,2950,2990,40500,"2024-06-13","MBAP"
2990,3000,2850,2890,162000,"2024-06-14","MBAP"
2890,2890,2510,2640,133300,"2024-06-19","MBAP"
2650,2750,2650,2690,45500,"2024-06-20","MBAP"
2690,2710,2580,2700,99400,"2024-06-21","MBAP"
2700,2750,2600,2680,94000,"2024-06-24","MBAP"
2700,2710,2680,2680,56400,"2024-06-25","MBAP"
2680,2690,2660,2680,49400,"2024-06-26","MBAP"
2680,2690,2660,2660,60700,"2024-06-27","MBAP"
2660,2690,2660,2690,75700,"2024-06-28","MBAP"
2690,2800,2690,2760,157100,"2024-07-01","MBAP"
2770,2830,2750,2770,129400,"2024-07-02","MBAP"
2800,2850,2780,2850,48500,"2024-07-03","MBAP"
2860,2860,2780,2830,137000,"2024-07-04","MBAP"
2840,2840,2790,2830,60700,"2024-07-05","MBAP"
2840,2890,2810,2890,176400,"2024-07-08","MBAP"
2900,2940,2880,2910,144800,"2024-07-09","MBAP"
2940,2950,2910,2940,65500,"2024-07-10","MBAP"
2940,2960,2900,2950,81600,"2024-07-11","MBAP"
2950,2970,2930,2970,33000,"2024-07-12","MBAP"
2970,2990,2930,2940,90300,"2024-07-15","MBAP"
2950,3000,2870,2960,114200,"2024-07-16","MBAP"
2960,2960,2890,2930,71100,"2024-07-17","MBAP"
2920,2950,2910,2940,155700,"2024-07-18","MBAP"
2940,3080,2930,3010,227800,"2024-07-19","MBAP"
3010,3420,3010,3280,450200,"2024-07-22","MBAP"
3280,3340,3240,3250,382900,"2024-07-23","MBAP"
3250,3260,3160,3200,85800,"2024-07-24","MBAP"
3200,3210,3120,3180,80400,"2024-07-25","MBAP"
3190,3200,3120,3130,96000,"2024-07-26","MBAP"
3130,3170,3130,3130,50000,"2024-07-29","MBAP"
3130,3130,3080,3100,62500,"2024-07-30","MBAP"
3110,3110,3010,3050,72000,"2024-07-31","MBAP"
3060,3100,3030,3050,84700,"2024-08-01","MBAP"
3050,3100,3030,3040,142800,"2024-08-02","MBAP"
3080,3100,2890,2900,179500,"2024-08-05","MBAP"
2900,2960,2870,2950,107600,"2024-08-06","MBAP"
2950,3150,2950,3010,97200,"2024-08-07","MBAP"
3060,3060,2950,2990,102600,"2024-08-08","MBAP"
2990,3000,2970,2980,86000,"2024-08-09","MBAP"
2980,3020,2980,2990,77300,"2024-08-12","MBAP"
2990,3090,2980,3040,114900,"2024-08-13","MBAP"
3080,3080,3040,3050,124600,"2024-08-14","MBAP"
3050,3070,2970,3000,97400,"2024-08-15","MBAP"
3010,3050,3010,3030,79200,"2024-08-16","MBAP"
3030,3080,3010,3050,81800,"2024-08-19","MBAP"
3050,3070,3030,3070,66400,"2024-08-20","MBAP"
3070,3080,3040,3050,146100,"2024-08-21","MBAP"
3010,3050,3000,3030,73400,"2024-08-22","MBAP"
3050,3080,3030,3060,160500,"2024-08-23","MBAP"
3060,3080,3050,3070,151800,"2024-08-26","MBAP"
3070,3080,3050,3060,116000,"2024-08-27","MBAP"
3060,3300,3050,3250,645500,"2024-08-28","MBAP"
3250,3990,3240,3650,2947300,"2024-08-29","MBAP"
3650,3850,3420,3520,821900,"2024-08-30","MBAP"
3520,3650,3520,3600,221200,"2024-09-02","MBAP"
3600,3650,3540,3540,170900,"2024-09-03","MBAP"
3500,3630,3480,3550,131600,"2024-09-04","MBAP"
3550,3580,3400,3470,107400,"2024-09-05","MBAP"
3470,3560,3450,3470,132700,"2024-09-06","MBAP"
3480,3500,3420,3490,112700,"2024-09-09","MBAP"
3490,3500,3370,3370,177600,"2024-09-10","MBAP"
3380,3380,3170,3210,345100,"2024-09-11","MBAP"
3210,3400,3210,3350,204700,"2024-09-12","MBAP"
3350,3400,3320,3390,74300,"2024-09-13","MBAP"
3390,3400,3340,3360,104200,"2024-09-17","MBAP"
3360,3450,3350,3350,136500,"2024-09-18","MBAP"
3350,3430,3350,3390,88700,"2024-09-19","MBAP"
3400,3470,3380,3440,116000,"2024-09-20","MBAP"
3440,3550,3430,3470,196800,"2024-09-23","MBAP"
3470,3500,3450,3450,131700,"2024-09-24","MBAP"
3450,3500,3380,3410,159100,"2024-09-25","MBAP"
3430,3430,3390,3400,61100,"2024-09-26","MBAP"
3400,3460,3400,3400,99400,"2024-09-27","MBAP"
3400,3430,3380,3380,96200,"2024-09-30","MBAP"
3410,3410,3310,3350,93400,"2024-10-01","MBAP"
3350,3410,3350,3360,29200,"2024-10-02","MBAP"
3370,3390,3370,3380,67200,"2024-10-03","MBAP"
3380,3390,3350,3360,45100,"2024-10-04","MBAP"
3370,3430,3370,3380,97400,"2024-10-07","MBAP"
3400,3410,3380,3380,64400,"2024-10-08","MBAP"
3410,3420,3300,3340,102400,"2024-10-09","MBAP"
3370,3400,3320,3330,64200,"2024-10-10","MBAP"
3350,3380,3330,3370,43900,"2024-10-11","MBAP"
3370,3400,3340,3370,222500,"2024-10-14","MBAP"
3360,3400,3310,3370,53500,"2024-10-15","MBAP"
3370,3400,3370,3390,43800,"2024-10-16","MBAP"
3390,3470,3370,3470,269200,"2024-10-17","MBAP"
3470,3500,3430,3450,152600,"2024-10-18","MBAP"
3440,3450,3400,3420,161200,"2024-10-21","MBAP"
3420,3430,3400,3410,87500,"2024-10-22","MBAP"
3410,3410,3380,3390,74000,"2024-10-23","MBAP"
3390,3390,3370,3380,64700,"2024-10-24","MBAP"
3380,3380,3300,3340,101300,"2024-10-25","MBAP"
3340,3370,3330,3340,56600,"2024-10-28","MBAP"
3340,3340,3310,3320,144100,"2024-10-29","MBAP"
3320,3340,3300,3320,70800,"2024-10-30","MBAP"
3340,3400,3300,3310,86500,"2024-10-31","MBAP"
3310,3320,3300,3300,75600,"2024-11-01","MBAP"
3300,3400,3140,3240,232200,"2024-11-04","MBAP"
3310,3310,3180,3190,56800,"2024-11-05","MBAP"
3190,3200,3150,3150,39900,"2024-11-06","MBAP"
3150,3150,3040,3050,130800,"2024-11-07","MBAP"
3050,3080,3050,3070,39600,"2024-11-08","MBAP"
3070,3070,2950,3000,99300,"2024-11-11","MBAP"
3000,3050,2980,3020,46000,"2024-11-12","MBAP"
3020,3070,3020,3070,38800,"2024-11-13","MBAP"
3070,3110,3050,3090,31400,"2024-11-14","MBAP"
3110,3110,3060,3060,23500,"2024-11-15","MBAP"
3060,3110,3000,3000,52400,"2024-11-18","MBAP"
3000,3060,2960,2980,67000,"2024-11-19","MBAP"
2980,3010,2980,3000,13300,"2024-11-20","MBAP"
3000,3010,2970,2990,27500,"2024-11-21","MBAP"
2980,3000,2970,3000,45900,"2024-11-22","MBAP"
3000,3000,2980,3000,31800,"2024-11-25","MBAP"
3000,3100,2970,2970,62000,"2024-11-26","MBAP"
2980,3010,2970,2970,36000,"2024-11-28","MBAP"
3000,3000,2950,2950,43300,"2024-11-29","MBAP"
2960,2990,2880,2890,82200,"2024-12-02","MBAP"
2900,2950,2770,2770,293100,"2024-12-03","MBAP"
2770,2820,2730,2780,274700,"2024-12-04","MBAP"
2770,2800,2750,2780,70800,"2024-12-05","MBAP"
2780,2780,2740,2770,75500,"2024-12-06","MBAP"
2770,3300,2760,2930,287800,"2024-12-09","MBAP"
2930,2950,2870,2880,184500,"2024-12-10","MBAP"
2880,2940,2850,2870,87300,"2024-12-11","MBAP"
2880,2910,2810,2870,76300,"2024-12-12","MBAP"
2920,2920,2840,2870,31500,"2024-12-13","MBAP"
2880,2890,2800,2850,58900,"2024-12-16","MBAP"
2850,2850,2780,2800,37700,"2024-12-17","MBAP"
2810,2840,2750,2760,46900,"2024-12-18","MBAP"
2760,2780,2700,2740,99300,"2024-12-19","MBAP"
2730,2730,2620,2630,207600,"2024-12-20","MBAP"
2630,2670,2610,2640,108200,"2024-12-23","MBAP"
2650,2660,2630,2650,50900,"2024-12-24","MBAP"
2660,2700,2650,2690,36100,"2024-12-27","MBAP"
2700,2740,2660,2690,61600,"2024-12-30","MBAP"
2690,2720,2660,2690,137300,"2025-01-02","MBAP"
2690,2700,2670,2700,34400,"2025-01-03","MBAP"
2700,2720,2650,2670,84000,"2025-01-06","MBAP"
2680,2680,2600,2620,161100,"2025-01-07","MBAP"
2620,2670,2590,2620,56600,"2025-01-08","MBAP"
2610,2610,2540,2570,167800,"2025-01-09","MBAP"
2570,2570,2500,2500,205600,"2025-01-10","MBAP"
2510,2510,2460,2500,154500,"2025-01-13","MBAP"
2500,2610,2500,2520,46800,"2025-01-14","MBAP"
2530,2600,2520,2570,67400,"2025-01-15","MBAP"
2570,2600,2550,2560,30100,"2025-01-16","MBAP"
2560,2590,2480,2520,203200,"2025-01-17","MBAP"
2520,2560,2480,2500,331500,"2025-01-20","MBAP"
2500,2500,2450,2480,198300,"2025-01-21","MBAP"
2480,2500,2480,2490,51800,"2025-01-22","MBAP"
2480,2510,2480,2490,58600,"2025-01-23","MBAP"
2500,2550,2470,2500,234200,"2025-01-24","MBAP"
2500,2510,2450,2460,71800,"2025-01-30","MBAP"
2470,2470,2340,2360,389300,"2025-01-31","MBAP"
2360,2360,2280,2300,260900,"2025-02-03","MBAP"
2290,2300,2270,2290,67400,"2025-02-04","MBAP"
2290,2290,2230,2250,120400,"2025-02-05","MBAP"
2250,2290,2230,2230,88400,"2025-02-06","MBAP"
2230,2230,2140,2150,140600,"2025-02-07","MBAP"
2150,2150,2030,2070,184800,"2025-02-10","MBAP"
2070,2090,1950,1970,331400,"2025-02-11","MBAP"
1970,1985,1930,1955,140100,"2025-02-12","MBAP"
1955,1965,1835,1870,710900,"2025-02-13","MBAP"
1870,1900,1845,1885,143300,"2025-02-14","MBAP"
1885,1900,1790,1840,603400,"2025-02-17","MBAP"
1855,2000,1845,1930,479400,"2025-02-18","MBAP"
1970,1975,1885,1955,385500,"2025-02-19","MBAP"
1960,1960,1840,1875,283800,"2025-02-20","MBAP"
1880,1880,1790,1845,349700,"2025-02-21","MBAP"
1845,1860,1815,1815,85000,"2025-02-24","MBAP"
1820,1820,1730,1735,261400,"2025-02-25","MBAP"
1760,1810,1720,1740,377300,"2025-02-26","MBAP"
1735,1820,1695,1745,521700,"2025-02-27","MBAP"
1735,1735,1650,1675,204400,"2025-02-28","MBAP"
1675,1725,1600,1650,226600,"2025-03-03","MBAP"
1685,1685,1590,1590,120500,"2025-03-04","MBAP"