"Open","High","Low","Close","Volume","Date","Emiten"
1780,1850,1650,1780,71012000,"2011-04-06","MBSS"
1720,1810,1700,1720,18528000,"2011-04-07","MBSS"
1700,1730,1700,1700,2734000,"2011-04-08","MBSS"
1670,1710,1650,1670,7829500,"2011-04-11","MBSS"
1720,1720,1660,1720,8556000,"2011-04-12","MBSS"
1750,1750,1710,1750,10276500,"2011-04-13","MBSS"
1730,1750,1700,1730,724000,"2011-04-14","MBSS"
1740,1740,1720,1740,2111500,"2011-04-15","MBSS"
1680,1740,1670,1680,1948500,"2011-04-18","MBSS"
1680,1680,1660,1680,749000,"2011-04-19","MBSS"
1680,1700,1670,1680,1112000,"2011-04-20","MBSS"
1680,1680,1660,1680,551500,"2011-04-21","MBSS"
1680,1680,1670,1680,574500,"2011-04-25","MBSS"
1660,1670,1650,1660,1984500,"2011-04-26","MBSS"
1660,1670,1630,1660,2405000,"2011-04-27","MBSS"
1650,1650,1640,1650,352000,"2011-04-28","MBSS"
1660,1670,1650,1660,1196500,"2011-04-29","MBSS"
1650,1650,1640,1650,44000,"2011-05-02","MBSS"
1630,1640,1620,1630,989000,"2011-05-03","MBSS"
1640,1660,1620,1640,1310000,"2011-05-04","MBSS"
1660,1660,1630,1660,1287000,"2011-05-05","MBSS"
1650,1650,1640,1650,386500,"2011-05-06","MBSS"
1640,1640,1640,1640,294500,"2011-05-09","MBSS"
1640,1640,1620,1640,35000,"2011-05-10","MBSS"
1650,1650,1620,1650,5e+05,"2011-05-11","MBSS"
1620,1670,1620,1620,2465000,"2011-05-12","MBSS"
1610,1620,1600,1610,2631000,"2011-05-13","MBSS"
1620,1630,1600,1620,2739500,"2011-05-16","MBSS"
1650,1650,1610,1650,3736000,"2011-05-18","MBSS"
1660,1660,1620,1660,1193500,"2011-05-19","MBSS"
1730,1740,1640,1730,16390000,"2011-05-20","MBSS"
1680,1730,1650,1680,2234000,"2011-05-23","MBSS"
1700,1710,1670,1700,1496000,"2011-05-24","MBSS"
1670,1710,1650,1670,2925500,"2011-05-25","MBSS"
1730,1730,1670,1730,8047000,"2011-05-26","MBSS"
1710,1750,1700,1710,21089000,"2011-05-27","MBSS"
1710,1720,1700,1710,8238000,"2011-05-30","MBSS"
1720,1720,1700,1720,10424000,"2011-05-31","MBSS"
1690,1740,1690,1690,23926500,"2011-06-01","MBSS"
1720,1730,1670,1720,14666500,"2011-06-03","MBSS"
1690,1730,1680,1690,8902000,"2011-06-06","MBSS"
1720,1720,1680,1720,13123500,"2011-06-07","MBSS"
1710,1710,1700,1710,5147000,"2011-06-08","MBSS"
1690,1710,1690,1690,3658000,"2011-06-09","MBSS"
1680,1710,1680,1680,3641000,"2011-06-10","MBSS"
1680,1690,1660,1680,2553500,"2011-06-13","MBSS"
1670,1700,1670,1670,4187500,"2011-06-14","MBSS"
1690,1690,1670,1690,4735000,"2011-06-15","MBSS"
1660,1680,1640,1660,3726500,"2011-06-16","MBSS"
1650,1670,1650,1650,3780000,"2011-06-17","MBSS"
1660,1670,1650,1660,6368500,"2011-06-20","MBSS"
1700,1700,1650,1700,9470000,"2011-06-21","MBSS"
1690,1710,1670,1690,5178500,"2011-06-22","MBSS"
1680,1680,1670,1680,3673000,"2011-06-23","MBSS"
1680,1680,1660,1680,4095000,"2011-06-24","MBSS"
1660,1680,1650,1660,3392500,"2011-06-27","MBSS"
1650,1680,1650,1650,8400000,"2011-06-28","MBSS"
1660,1680,1630,1660,5561500,"2011-06-30","MBSS"
1650,1670,1650,1650,6206500,"2011-07-01","MBSS"
1650,1650,1650,1650,0,"2011-07-04","MBSS"
1630,1640,1610,1630,3632500,"2011-07-05","MBSS"
1630,1660,1620,1630,4830000,"2011-07-06","MBSS"
1640,1650,1620,1640,4351500,"2011-07-07","MBSS"
1630,1660,1630,1630,5384500,"2011-07-08","MBSS"
1640,1640,1630,1640,3801500,"2011-07-11","MBSS"
1630,1640,1620,1630,4455500,"2011-07-12","MBSS"
1630,1640,1620,1630,2898000,"2011-07-13","MBSS"
1620,1630,1610,1620,4665000,"2011-07-14","MBSS"
1650,1650,1620,1650,7128500,"2011-07-15","MBSS"
1660,1670,1640,1660,12435000,"2011-07-18","MBSS"
1650,1670,1640,1650,11278500,"2011-07-19","MBSS"
1660,1670,1650,1660,12171000,"2011-07-20","MBSS"
1680,1680,1660,1680,16685000,"2011-07-21","MBSS"
1710,1720,1680,1710,18815000,"2011-07-22","MBSS"
1700,1710,1690,1700,10169500,"2011-07-25","MBSS"
1710,1720,1700,1710,9985000,"2011-07-26","MBSS"
1700,1710,1690,1700,13730000,"2011-07-27","MBSS"
1680,1700,1670,1680,5078500,"2011-07-28","MBSS"
1650,1680,1650,1650,6361500,"2011-07-29","MBSS"
1670,1670,1650,1670,7551500,"2011-08-01","MBSS"
1670,1680,1650,1670,9658000,"2011-08-02","MBSS"
1640,1660,1640,1640,3785000,"2011-08-03","MBSS"
1620,1650,1600,1620,5407000,"2011-08-04","MBSS"
1490,1600,1490,1490,3206000,"2011-08-05","MBSS"
1440,1550,1400,1440,1614500,"2011-08-08","MBSS"
1380,1450,1350,1380,1161000,"2011-08-09","MBSS"
1380,1480,1350,1380,1882000,"2011-08-10","MBSS"
1390,1390,1340,1390,6942000,"2011-08-11","MBSS"
1470,1480,1400,1470,6284500,"2011-08-12","MBSS"
1540,1550,1470,1540,3134500,"2011-08-15","MBSS"
1530,1540,1490,1530,4476000,"2011-08-16","MBSS"
1520,1540,1510,1520,5098500,"2011-08-18","MBSS"
1460,1490,1420,1460,1359000,"2011-08-19","MBSS"
1470,1480,1410,1470,2933000,"2011-08-22","MBSS"
1480,1560,1440,1480,2552000,"2011-08-23","MBSS"
1460,1490,1460,1460,2939500,"2011-08-24","MBSS"
1460,1480,1450,1460,2688500,"2011-08-25","MBSS"
1440,1520,1390,1440,1944000,"2011-08-26","MBSS"
1480,1490,1440,1480,4597500,"2011-09-05","MBSS"
1560,1590,1490,1560,815000,"2011-09-06","MBSS"
1550,1580,1510,1550,1211500,"2011-09-07","MBSS"
1570,1570,1540,1570,889000,"2011-09-08","MBSS"
1590,1590,1580,1590,695000,"2011-09-09","MBSS"
1530,1580,1520,1530,884500,"2011-09-12","MBSS"
1500,1550,1470,1500,1376000,"2011-09-13","MBSS"
1440,1510,1400,1440,1229000,"2011-09-14","MBSS"
1440,1460,1420,1440,1070500,"2011-09-15","MBSS"
1490,1490,1440,1490,1622000,"2011-09-16","MBSS"
1470,1470,1430,1470,756500,"2011-09-19","MBSS"
1410,1470,1410,1410,980000,"2011-09-20","MBSS"
1410,1450,1400,1410,745000,"2011-09-21","MBSS"
1320,1400,1320,1320,1003000,"2011-09-22","MBSS"
1310,1340,1280,1310,1039500,"2011-09-23","MBSS"
1160,1250,1160,1160,1104500,"2011-09-26","MBSS"
1190,1200,1170,1190,1714000,"2011-09-27","MBSS"
1150,1210,1150,1150,1631000,"2011-09-28","MBSS"
1170,1200,1140,1170,2341000,"2011-09-29","MBSS"
1180,1210,1170,1180,2730000,"2011-09-30","MBSS"
1070,1180,1070,1070,1157500,"2011-10-03","MBSS"
1060,1080,1050,1060,961000,"2011-10-04","MBSS"
1090,1130,1060,1090,1617000,"2011-10-05","MBSS"
1120,1130,1090,1120,1460000,"2011-10-06","MBSS"
1090,1200,1070,1090,1167000,"2011-10-07","MBSS"
1090,1100,1080,1090,1230500,"2011-10-10","MBSS"
1100,1140,1090,1100,1936000,"2011-10-11","MBSS"
1110,1130,1100,1110,1843000,"2011-10-12","MBSS"
1140,1170,1110,1140,2991500,"2011-10-13","MBSS"
1120,1140,1120,1120,1098500,"2011-10-14","MBSS"
1190,1200,1120,1190,3667500,"2011-10-17","MBSS"
1140,1150,1120,1140,2158000,"2011-10-18","MBSS"
1160,1170,1150,1160,1065500,"2011-10-19","MBSS"
1120,1160,1120,1120,1417000,"2011-10-20","MBSS"
1150,1150,1120,1150,1065500,"2011-10-21","MBSS"
1150,1160,1140,1150,3870500,"2011-10-24","MBSS"
1260,1270,1160,1260,5005000,"2011-10-25","MBSS"
1310,1330,1270,1310,829500,"2011-10-26","MBSS"
1360,1360,1310,1360,2856500,"2011-10-27","MBSS"
1390,1390,1360,1390,2457000,"2011-10-28","MBSS"
1370,1390,1340,1370,1554500,"2011-10-31","MBSS"
1290,1360,1290,1290,2074500,"2011-11-01","MBSS"
1320,1330,1280,1320,1642500,"2011-11-02","MBSS"
1310,1310,1280,1310,1515500,"2011-11-03","MBSS"
1350,1360,1340,1350,1277500,"2011-11-04","MBSS"
1360,1370,1350,1360,1161500,"2011-11-07","MBSS"
1370,1380,1350,1370,1300000,"2011-11-08","MBSS"
1390,1390,1370,1390,2112500,"2011-11-09","MBSS"
1370,1370,1320,1370,1368000,"2011-11-10","MBSS"
1380,1380,1360,1380,5140500,"2011-11-11","MBSS"
1400,1420,1390,1400,2328000,"2011-11-14","MBSS"
1360,1390,1360,1360,3105500,"2011-11-15","MBSS"
1320,1350,1320,1320,1430500,"2011-11-16","MBSS"
1310,1320,1300,1310,1309500,"2011-11-17","MBSS"
1340,1360,1310,1340,1173500,"2011-11-18","MBSS"
1290,1380,1280,1290,1371500,"2011-11-21","MBSS"
1270,1280,1260,1270,1754000,"2011-11-22","MBSS"
1240,1280,1230,1240,6374500,"2011-11-23","MBSS"
1260,1270,1220,1260,1033000,"2011-11-24","MBSS"
1210,1230,1210,1210,1087000,"2011-11-25","MBSS"
1150,1220,1120,1150,2053000,"2011-11-28","MBSS"
1180,1180,1140,1180,1441500,"2011-11-29","MBSS"
1140,1190,1130,1140,3182000,"2011-11-30","MBSS"
1140,1140,1140,1140,0,"2011-12-01","MBSS"
1040,1110,1040,1040,5725000,"2011-12-02","MBSS"
990,1040,990,990,3308000,"2011-12-05","MBSS"
1010,1020,970,1010,2037500,"2011-12-06","MBSS"
1100,1100,1010,1100,3127000,"2011-12-07","MBSS"
1150,1160,1060,1150,2660000,"2011-12-08","MBSS"
1100,1140,1100,1100,1514000,"2011-12-09","MBSS"
1110,1130,1100,1110,2985000,"2011-12-12","MBSS"
1080,1110,1080,1080,1780500,"2011-12-13","MBSS"
1030,1080,1030,1030,2738500,"2011-12-14","MBSS"
990,1020,980,990,3187500,"2011-12-15","MBSS"
1010,1050,990,1010,2666500,"2011-12-16","MBSS"
1000,1010,1000,1000,1616000,"2011-12-19","MBSS"
980,1010,970,980,1995500,"2011-12-20","MBSS"
960,990,960,960,2438000,"2011-12-21","MBSS"
930,960,930,930,2831500,"2011-12-22","MBSS"
930,960,920,930,1792000,"2011-12-23","MBSS"
900,930,900,900,2036500,"2011-12-27","MBSS"
920,930,890,920,3577500,"2011-12-28","MBSS"
890,910,880,890,3858000,"2011-12-29","MBSS"
870,900,870,870,3887500,"2011-12-30","MBSS"
890,900,870,890,2695500,"2012-01-02","MBSS"
900,920,900,900,2643000,"2012-01-03","MBSS"
980,990,910,980,7372000,"2012-01-04","MBSS"
970,1000,960,970,3107000,"2012-01-05","MBSS"
950,970,950,950,1608500,"2012-01-06","MBSS"
960,970,950,960,1913500,"2012-01-09","MBSS"
1000,1000,970,1000,3610000,"2012-01-10","MBSS"
1000,1040,980,1000,4235000,"2012-01-11","MBSS"
990,1000,990,990,1223500,"2012-01-12","MBSS"
990,990,990,990,0,"2012-01-13","MBSS"
1020,1030,980,1020,3471000,"2012-01-16","MBSS"
1100,1110,1010,1100,9910500,"2012-01-17","MBSS"
1160,1180,1120,1160,6190500,"2012-01-18","MBSS"
1160,1200,1160,1160,5824000,"2012-01-19","MBSS"
1160,1200,1160,1160,2993500,"2012-01-20","MBSS"
1140,1190,1140,1140,2117500,"2012-01-24","MBSS"
1150,1160,1130,1150,2848000,"2012-01-25","MBSS"
1120,1150,1110,1120,2186000,"2012-01-26","MBSS"
1130,1140,1120,1130,2963500,"2012-01-27","MBSS"
1090,1130,1090,1090,2458000,"2012-01-30","MBSS"
1130,1170,1090,1130,4333000,"2012-01-31","MBSS"
1130,1130,1120,1130,2626500,"2012-02-01","MBSS"
1120,1140,1120,1120,2603500,"2012-02-02","MBSS"
1100,1120,1100,1100,2376500,"2012-02-03","MBSS"
1070,1110,1070,1070,2490000,"2012-02-06","MBSS"
1060,1070,1040,1060,3508500,"2012-02-07","MBSS"
1070,1080,1060,1070,3042000,"2012-02-08","MBSS"
1120,1130,1080,1120,3759500,"2012-02-09","MBSS"
1130,1130,1100,1130,3333000,"2012-02-10","MBSS"
1130,1160,1130,1130,3521000,"2012-02-13","MBSS"
1120,1140,1120,1120,1907000,"2012-02-14","MBSS"
1140,1150,1120,1140,2877000,"2012-02-15","MBSS"
1110,1130,1110,1110,1765500,"2012-02-16","MBSS"
1140,1160,1120,1140,3194000,"2012-02-17","MBSS"
1270,1370,1160,1270,8818000,"2012-02-20","MBSS"
1310,1330,1280,1310,1826000,"2012-02-21","MBSS"
1300,1340,1250,1300,3304000,"2012-02-22","MBSS"
1260,1290,1250,1260,1553500,"2012-02-23","MBSS"
1240,1260,1210,1240,254000,"2012-02-24","MBSS"
1250,1250,1210,1250,277500,"2012-02-27","MBSS"
1240,1260,1230,1240,349500,"2012-02-28","MBSS"
1280,1300,1240,1280,1338500,"2012-02-29","MBSS"
1420,1420,1290,1420,6345000,"2012-03-01","MBSS"
1520,1540,1400,1520,6436500,"2012-03-02","MBSS"
1530,1570,1510,1530,5016000,"2012-03-05","MBSS"
1500,1520,1480,1500,2918500,"2012-03-06","MBSS"
1580,1610,1490,1580,4465000,"2012-03-07","MBSS"
1600,1630,1590,1600,4155000,"2012-03-08","MBSS"
1580,1630,1490,1610,1,"2012-03-09","MBSS"
1570,1610,1570,1570,5512000,"2012-03-12","MBSS"
1520,1590,1510,1520,1851500,"2012-03-13","MBSS"
1500,1540,1500,1500,3146500,"2012-03-14","MBSS"
1510,1530,1500,1510,3757500,"2012-03-15","MBSS"
1540,1570,1500,1540,4470000,"2012-03-16","MBSS"
1570,1570,1550,1570,3933500,"2012-03-19","MBSS"
1560,1580,1540,1560,1866500,"2012-03-20","MBSS"
1530,1560,1530,1530,1802000,"2012-03-21","MBSS"
1520,1540,1520,1520,2177500,"2012-03-22","MBSS"
1550,1550,1530,1550,4177500,"2012-03-26","MBSS"
1600,1630,1530,1600,8838500,"2012-03-27","MBSS"
1600,1620,1590,1600,2924000,"2012-03-28","MBSS"
1630,1640,1600,1630,5637000,"2012-03-29","MBSS"
1610,1630,1610,1610,1573000,"2012-03-30","MBSS"
1600,1620,1600,1600,2339000,"2012-04-02","MBSS"
1600,1600,1600,1600,0,"2012-04-03","MBSS"
1470,1560,1460,1470,3744000,"2012-04-04","MBSS"
1440,1470,1420,1440,2897000,"2012-04-05","MBSS"
1440,1460,1420,1440,2211000,"2012-04-09","MBSS"
1430,1440,1380,1430,2632500,"2012-04-10","MBSS"
1500,1500,1400,1500,3419000,"2012-04-11","MBSS"
1530,1540,1500,1530,4166500,"2012-04-12","MBSS"
1570,1610,1540,1570,7603000,"2012-04-13","MBSS"
1530,1570,1530,1530,1646000,"2012-04-16","MBSS"
1540,1570,1540,1540,1818500,"2012-04-17","MBSS"
1550,1560,1540,1550,1793000,"2012-04-18","MBSS"
1610,1610,1550,1610,3586500,"2012-04-19","MBSS"
1630,1640,1590,1630,6739000,"2012-04-20","MBSS"
1610,1640,1600,1610,3572500,"2012-04-23","MBSS"
1640,1660,1610,1640,10972000,"2012-04-24","MBSS"
1690,1690,1650,1690,8524500,"2012-04-25","MBSS"
1650,1680,1630,1650,3868000,"2012-04-26","MBSS"
1650,1660,1630,1650,7286000,"2012-04-27","MBSS"
1680,1680,1640,1680,7433500,"2012-04-30","MBSS"
1700,1720,1680,1700,9840000,"2012-05-01","MBSS"
1730,1740,1690,1730,7841000,"2012-05-02","MBSS"
1740,1740,1690,1740,11285000,"2012-05-03","MBSS"
1540,1670,1470,1540,68733500,"2012-05-04","MBSS"
1430,1510,1430,1430,9854000,"2012-05-07","MBSS"
1430,1470,1420,1430,8804000,"2012-05-08","MBSS"
1350,1430,1320,1350,18362000,"2012-05-09","MBSS"
1350,1400,1330,1350,11510500,"2012-05-10","MBSS"
1350,1350,1290,1350,6819000,"2012-05-11","MBSS"
1290,1360,1260,1290,7713000,"2012-05-14","MBSS"
1230,1290,1230,1230,5629500,"2012-05-15","MBSS"
1260,1280,1200,1260,10334500,"2012-05-16","MBSS"
1250,1270,1190,1250,9341500,"2012-05-21","MBSS"
1270,1320,1250,1270,7350500,"2012-05-22","MBSS"
1270,1290,1220,1270,16209500,"2012-05-23","MBSS"
1250,1290,1240,1250,5899000,"2012-05-24","MBSS"
1130,1250,1130,1130,10225500,"2012-05-25","MBSS"
1130,1180,1050,1130,10780000,"2012-05-28","MBSS"
1120,1140,1110,1120,727000,"2012-05-29","MBSS"
1070,1140,1050,1070,3454000,"2012-05-30","MBSS"
1030,1060,1000,1030,2523000,"2012-05-31","MBSS"
1030,1110,1020,1030,7551000,"2012-06-01","MBSS"
960,1000,960,960,1773000,"2012-06-04","MBSS"
1080,1160,980,1080,14291500,"2012-06-05","MBSS"
1150,1190,1110,1150,13665000,"2012-06-06","MBSS"
1140,1200,1110,1140,3754000,"2012-06-07","MBSS"
1150,1190,1130,1150,2934500,"2012-06-08","MBSS"
1140,1190,1140,1140,1374000,"2012-06-11","MBSS"
1090,1130,1090,1090,316500,"2012-06-12","MBSS"
1080,1140,1080,1080,173000,"2012-06-13","MBSS"
1080,1120,1030,1080,534000,"2012-06-14","MBSS"
1100,1100,1040,1100,202500,"2012-06-15","MBSS"
1150,1150,1080,1150,2624500,"2012-06-18","MBSS"
1150,1150,1120,1150,543000,"2012-06-19","MBSS"
1190,1200,1150,1190,5801000,"2012-06-20","MBSS"
1170,1220,1150,1170,3907000,"2012-06-21","MBSS"
1160,1170,1150,1160,1068500,"2012-06-22","MBSS"
1160,1180,1150,1150,569000,"2012-06-25","MBSS"
1150,1170,1100,1150,322000,"2012-06-26","MBSS"
1150,1180,1150,1160,431500,"2012-06-27","MBSS"
1160,1190,1170,1170,1134000,"2012-06-28","MBSS"
1170,1210,1160,1200,2030500,"2012-06-29","MBSS"
1170,1200,1160,1170,545000,"2012-07-02","MBSS"
1210,1210,1170,1210,2103000,"2012-07-03","MBSS"
1210,1230,1180,1210,3829500,"2012-07-04","MBSS"
1190,1210,1170,1190,1408500,"2012-07-05","MBSS"
1270,1280,1200,1270,4031000,"2012-07-06","MBSS"
1240,1280,1230,1240,1454000,"2012-07-09","MBSS"
1210,1250,1200,1210,1033500,"2012-07-10","MBSS"
1180,1210,1170,1180,1352500,"2012-07-11","MBSS"
1160,1180,1160,1160,708500,"2012-07-12","MBSS"
1170,1200,1170,1170,1063000,"2012-07-13","MBSS"
1170,1180,1110,1170,467500,"2012-07-16","MBSS"
1180,1180,1160,1180,242500,"2012-07-17","MBSS"
1170,1190,1160,1170,474000,"2012-07-18","MBSS"
1150,1180,1150,1150,466500,"2012-07-19","MBSS"
1150,1150,1130,1150,180000,"2012-07-20","MBSS"
1120,1210,1110,1120,362500,"2012-07-23","MBSS"
1120,1120,1100,1120,11500,"2012-07-24","MBSS"
1130,1130,1120,1130,745500,"2012-07-25","MBSS"
1080,1130,1070,1080,190500,"2012-07-26","MBSS"
1080,1110,1070,1080,784500,"2012-07-27","MBSS"
1000,1080,980,1000,1497500,"2012-07-30","MBSS"
1020,1040,1000,1020,987000,"2012-07-31","MBSS"
1060,1090,1020,1060,927000,"2012-08-01","MBSS"
1040,1060,1000,1040,562500,"2012-08-02","MBSS"
1040,1040,1020,1040,105500,"2012-08-03","MBSS"
1020,1060,990,1020,923500,"2012-08-06","MBSS"
990,1020,990,990,3297000,"2012-08-07","MBSS"
980,1000,970,980,480000,"2012-08-08","MBSS"
960,980,920,960,8976000,"2012-08-09","MBSS"
950,970,940,950,1327500,"2012-08-10","MBSS"
930,940,920,930,343500,"2012-08-13","MBSS"
940,940,910,940,758500,"2012-08-14","MBSS"
930,930,920,930,465000,"2012-08-15","MBSS"
920,940,900,920,268500,"2012-08-16","MBSS"
900,920,890,900,1142000,"2012-08-23","MBSS"
860,900,850,860,2068000,"2012-08-24","MBSS"
870,880,850,870,922500,"2012-08-27","MBSS"
820,870,800,820,3750000,"2012-08-28","MBSS"
790,830,780,790,2515500,"2012-08-29","MBSS"
760,790,750,760,2121500,"2012-08-30","MBSS"
840,840,750,840,4190500,"2012-08-31","MBSS"
820,850,810,820,1847000,"2012-09-03","MBSS"
830,880,810,830,484000,"2012-09-04","MBSS"
810,840,800,810,671000,"2012-09-05","MBSS"
800,810,790,800,395500,"2012-09-06","MBSS"
810,810,800,810,377000,"2012-09-07","MBSS"
800,800,770,800,1688000,"2012-09-10","MBSS"
840,860,790,840,6553500,"2012-09-11","MBSS"
830,870,820,830,3573500,"2012-09-12","MBSS"
800,830,790,800,1911500,"2012-09-13","MBSS"
880,920,820,880,10444000,"2012-09-14","MBSS"
870,920,850,870,3538000,"2012-09-17","MBSS"
870,900,860,870,2564000,"2012-09-18","MBSS"
910,920,870,910,5097000,"2012-09-19","MBSS"
920,950,900,920,3822000,"2012-09-20","MBSS"
900,910,880,900,3067500,"2012-09-21","MBSS"
850,890,840,850,2433500,"2012-09-24","MBSS"
870,870,850,870,361500,"2012-09-25","MBSS"
860,870,850,860,414500,"2012-09-26","MBSS"
850,870,830,850,1021000,"2012-09-27","MBSS"
870,870,840,870,773500,"2012-09-28","MBSS"
870,870,850,870,371500,"2012-10-01","MBSS"
840,860,830,840,1555000,"2012-10-02","MBSS"
830,850,820,830,619000,"2012-10-03","MBSS"
820,830,820,820,1260500,"2012-10-04","MBSS"
800,820,800,800,2874000,"2012-10-05","MBSS"
780,850,780,780,4476500,"2012-10-08","MBSS"
780,790,770,780,298500,"2012-10-09","MBSS"
780,790,760,780,1622500,"2012-10-10","MBSS"
780,780,770,780,1073500,"2012-10-11","MBSS"
790,800,780,790,1190000,"2012-10-12","MBSS"
790,790,780,790,637500,"2012-10-15","MBSS"
820,820,780,820,3796500,"2012-10-16","MBSS"
790,840,790,790,3046000,"2012-10-17","MBSS"
780,810,770,780,2546000,"2012-10-18","MBSS"
780,780,760,780,3688500,"2012-10-19","MBSS"
790,800,770,790,2139500,"2012-10-22","MBSS"
780,800,780,780,586000,"2012-10-23","MBSS"
790,800,770,790,1111500,"2012-10-24","MBSS"
790,790,770,790,214500,"2012-10-25","MBSS"
770,800,770,770,772000,"2012-10-29","MBSS"
770,790,770,770,970500,"2012-10-30","MBSS"
780,810,770,780,5697500,"2012-10-31","MBSS"
770,780,760,770,215000,"2012-11-01","MBSS"
770,780,770,770,306000,"2012-11-02","MBSS"
760,780,760,760,298500,"2012-11-05","MBSS"
760,770,750,760,73500,"2012-11-06","MBSS"
760,780,750,760,2673500,"2012-11-07","MBSS"
780,780,750,780,1101000,"2012-11-08","MBSS"
770,790,770,770,744500,"2012-11-09","MBSS"
770,780,760,770,319000,"2012-11-12","MBSS"
780,780,770,780,782000,"2012-11-13","MBSS"
730,780,730,730,1591500,"2012-11-14","MBSS"
750,760,740,750,658000,"2012-11-19","MBSS"
740,760,730,740,523500,"2012-11-20","MBSS"
740,760,730,740,1933000,"2012-11-21","MBSS"
730,750,730,730,413500,"2012-11-22","MBSS"
740,760,720,740,2105000,"2012-11-23","MBSS"
730,740,730,730,201000,"2012-11-26","MBSS"
740,750,730,740,187500,"2012-11-27","MBSS"
750,750,720,750,560000,"2012-11-28","MBSS"
770,790,740,770,9328500,"2012-11-29","MBSS"
790,790,770,790,1056000,"2012-11-30","MBSS"
840,860,790,840,9653500,"2012-12-03","MBSS"
870,880,830,870,6762500,"2012-12-04","MBSS"
870,890,850,870,1342500,"2012-12-05","MBSS"
850,860,840,850,669500,"2012-12-06","MBSS"
870,880,840,870,2743000,"2012-12-07","MBSS"
920,940,860,920,8884000,"2012-12-10","MBSS"
900,940,900,900,625500,"2012-12-11","MBSS"
910,920,890,910,1335500,"2012-12-12","MBSS"
900,920,900,900,2580000,"2012-12-13","MBSS"
900,940,890,900,1564000,"2012-12-14","MBSS"
900,900,880,900,194000,"2012-12-17","MBSS"
880,890,870,880,479500,"2012-12-18","MBSS"
900,950,880,900,4816500,"2012-12-19","MBSS"
910,920,890,910,903000,"2012-12-20","MBSS"
880,910,870,880,640500,"2012-12-21","MBSS"
1050,1080,880,1050,3,"2012-12-26","MBSS"
1010,1070,980,1010,2754500,"2012-12-27","MBSS"
990,1010,970,990,1228500,"2012-12-28","MBSS"
1040,1050,990,1040,1611000,"2013-01-02","MBSS"
1050,1050,1030,1050,1452500,"2013-01-03","MBSS"
1060,1060,1040,1060,588500,"2013-01-04","MBSS"
1110,1130,1060,1110,7557000,"2013-01-07","MBSS"
1030,1120,1030,1030,3341000,"2013-01-08","MBSS"
970,1070,970,970,1018000,"2013-01-09","MBSS"
990,1010,980,990,648500,"2013-01-10","MBSS"
1000,1020,990,1000,326000,"2013-01-11","MBSS"
990,1020,990,990,753000,"2013-01-14","MBSS"
1020,1060,980,1020,1736500,"2013-01-15","MBSS"
990,1020,980,990,1263500,"2013-01-16","MBSS"
990,1020,950,990,442500,"2013-01-17","MBSS"
1060,1120,990,1060,3746500,"2013-01-18","MBSS"
1120,1140,1060,1120,5221500,"2013-01-21","MBSS"
1120,1120,1120,1120,0,"2013-01-22","MBSS"
1080,1110,1060,1080,902500,"2013-01-23","MBSS"
1080,1110,1070,1080,197500,"2013-01-25","MBSS"
1060,1090,1060,1060,542000,"2013-01-28","MBSS"
1070,1080,1060,1070,168000,"2013-01-29","MBSS"
1100,1130,1080,1100,1329500,"2013-01-30","MBSS"
1090,1120,1080,1090,243000,"2013-01-31","MBSS"
1070,1090,1070,1070,465500,"2013-02-01","MBSS"
1030,1080,1020,1030,1338000,"2013-02-04","MBSS"
990,1030,990,990,1226000,"2013-02-05","MBSS"
990,1010,980,990,1329500,"2013-02-06","MBSS"
1000,1030,990,1000,2058000,"2013-02-07","MBSS"
1030,1040,1010,1030,2127000,"2013-02-08","MBSS"
1040,1050,1020,1040,413000,"2013-02-11","MBSS"
1050,1060,1050,1050,639000,"2013-02-12","MBSS"
1050,1070,1040,1050,179500,"2013-02-13","MBSS"
1100,1150,1040,1100,2608500,"2013-02-14","MBSS"
1100,1120,1060,1100,1278000,"2013-02-15","MBSS"
1100,1110,1100,1100,1296000,"2013-02-18","MBSS"
1100,1110,1090,1100,4302500,"2013-02-19","MBSS"
1090,1090,1090,1090,278500,"2013-02-20","MBSS"
1090,1100,1090,1090,1281000,"2013-02-21","MBSS"
1090,1090,1080,1090,1035500,"2013-02-22","MBSS"
1040,1100,1040,1040,828000,"2013-02-25","MBSS"
1050,1070,1030,1050,1445000,"2013-02-26","MBSS"
1080,1080,1040,1080,24000,"2013-02-27","MBSS"
1080,1080,1060,1080,43500,"2013-02-28","MBSS"
1090,1090,1060,1090,695500,"2013-03-01","MBSS"
1060,1100,1050,1060,203000,"2013-03-04","MBSS"
1060,1100,1060,1060,532500,"2013-03-05","MBSS"
1110,1110,1070,1110,331000,"2013-03-06","MBSS"
1090,1110,1090,1090,59000,"2013-03-07","MBSS"
1080,1100,1070,1080,185000,"2013-03-08","MBSS"
1120,1130,1080,1120,1324500,"2013-03-11","MBSS"
1170,1180,1110,1170,2705500,"2013-03-13","MBSS"
1160,1180,1140,1160,529000,"2013-03-14","MBSS"
1200,1200,1170,1200,2652500,"2013-03-15","MBSS"
1230,1250,1180,1230,3104000,"2013-03-18","MBSS"
1220,1250,1210,1220,229000,"2013-03-19","MBSS"
1210,1240,1210,1210,388500,"2013-03-20","MBSS"
1200,1220,1180,1200,1525500,"2013-03-21","MBSS"
1170,1190,1170,1170,1110500,"2013-03-22","MBSS"
1170,1180,1150,1170,238000,"2013-03-25","MBSS"
1150,1160,1150,1150,78500,"2013-03-26","MBSS"
1220,1220,1170,1220,2084500,"2013-03-27","MBSS"
1220,1230,1190,1220,1379000,"2013-03-28","MBSS"
1230,1230,1210,1230,2144500,"2013-04-01","MBSS"
1240,1240,1220,1240,606500,"2013-04-02","MBSS"
1240,1240,1180,1240,606500,"2013-04-03","MBSS"
1230,1240,1220,1230,991000,"2013-04-04","MBSS"
1220,1240,1210,1220,44000,"2013-04-05","MBSS"
1170,1220,1160,1170,697000,"2013-04-08","MBSS"
1170,1210,1160,1170,1003000,"2013-04-09","MBSS"
1180,1190,1160,1180,147000,"2013-04-10","MBSS"
1200,1230,1170,1200,978500,"2013-04-11","MBSS"
1230,1240,1180,1230,1164500,"2013-04-12","MBSS"
1280,1310,1230,1280,2487500,"2013-04-15","MBSS"
1260,1270,1250,1260,1243000,"2013-04-16","MBSS"
1270,1290,1260,1270,1021500,"2013-04-17","MBSS"
1260,1310,1260,1260,1640000,"2013-04-18","MBSS"
1250,1280,1240,1250,203500,"2013-04-19","MBSS"
1250,1250,1220,1230,503000,"2013-04-22","MBSS"
1230,1230,1230,1230,0,"2013-04-23","MBSS"
1190,1190,1150,1160,707500,"2013-04-24","MBSS"
1160,1180,1130,1140,1156000,"2013-04-25","MBSS"
1140,1150,1110,1120,1141000,"2013-04-26","MBSS"
1120,1120,1070,1110,1536500,"2013-04-29","MBSS"
1110,1110,1080,1110,279000,"2013-04-30","MBSS"
1100,1150,1100,1120,556500,"2013-05-01","MBSS"
1110,1120,1060,1080,2706000,"2013-05-02","MBSS"
1080,1100,1070,1070,1718500,"2013-05-03","MBSS"
1080,1260,1080,1200,3,"2013-05-06","MBSS"
1200,1230,1170,1200,1838000,"2013-05-07","MBSS"
1210,1270,1200,1250,4282000,"2013-05-08","MBSS"
1250,1290,1230,1290,4972000,"2013-05-10","MBSS"
1290,1310,1290,1300,792500,"2013-05-13","MBSS"
1300,1310,1270,1270,2242500,"2013-05-14","MBSS"
1250,1280,1230,1230,818500,"2013-05-15","MBSS"
1230,1230,1180,1200,801500,"2013-05-16","MBSS"
1210,1210,1170,1200,461000,"2013-05-17","MBSS"
1200,1240,1200,1240,249000,"2013-05-20","MBSS"
1230,1230,1190,1200,3591500,"2013-05-21","MBSS"
1200,1210,1150,1190,3903500,"2013-05-22","MBSS"
1180,1200,1170,1200,718000,"2013-05-23","MBSS"
1220,1220,1200,1200,125500,"2013-05-24","MBSS"
1210,1210,1170,1210,132000,"2013-05-27","MBSS"
1180,1210,1180,1210,705000,"2013-05-28","MBSS"
1180,1230,1180,1200,635000,"2013-05-29","MBSS"
1200,1210,1190,1210,518500,"2013-05-30","MBSS"
1200,1250,1200,1250,1137000,"2013-05-31","MBSS"
1250,1260,1210,1250,379000,"2013-06-03","MBSS"
1250,1250,1230,1240,77500,"2013-06-04","MBSS"
1210,1230,1200,1220,526000,"2013-06-05","MBSS"
1210,1210,1200,1210,383500,"2013-06-07","MBSS"
1200,1220,1180,1200,1301500,"2013-06-10","MBSS"
1190,1190,1150,1160,349500,"2013-06-11","MBSS"
1150,1160,1100,1100,124500,"2013-06-12","MBSS"
1100,1160,1100,1150,217000,"2013-06-13","MBSS"
1180,1200,1150,1150,17500,"2013-06-14","MBSS"
1150,1180,1150,1170,88500,"2013-06-17","MBSS"
1170,1190,1170,1190,100500,"2013-06-18","MBSS"
1190,1190,1180,1190,67000,"2013-06-19","MBSS"
1190,1190,1150,1190,311000,"2013-06-20","MBSS"
1150,1190,1150,1190,18000,"2013-06-21","MBSS"
1200,1200,1130,1130,3,"2013-06-24","MBSS"
1140,1140,1100,1110,616000,"2013-06-25","MBSS"
1110,1120,1090,1120,328000,"2013-06-26","MBSS"
1110,1150,1100,1150,574000,"2013-06-27","MBSS"
1120,1430,1120,1430,3,"2013-06-28","MBSS"
1400,1400,1150,1150,3,"2013-07-01","MBSS"
1170,1180,1140,1150,189500,"2013-07-02","MBSS"
1120,1150,1100,1100,550000,"2013-07-03","MBSS"
1120,1120,1070,1100,145000,"2013-07-04","MBSS"
1100,1130,1070,1070,215000,"2013-07-05","MBSS"
1050,1100,1050,1080,445000,"2013-07-08","MBSS"
1070,1130,1060,1110,330000,"2013-07-09","MBSS"
1110,1130,1100,1130,449500,"2013-07-10","MBSS"
1130,1140,1100,1140,20000,"2013-07-11","MBSS"
1130,1140,1130,1140,120000,"2013-07-12","MBSS"
1120,1120,1120,1120,6500,"2013-07-15","MBSS"
1100,1130,1090,1110,109000,"2013-07-16","MBSS"
1110,1120,1090,1120,7500,"2013-07-17","MBSS"
1090,1140,1090,1140,3000,"2013-07-18","MBSS"
1100,1130,1100,1100,10500,"2013-07-19","MBSS"
1110,1140,1100,1140,54500,"2013-07-22","MBSS"
1130,1140,1120,1140,16000,"2013-07-23","MBSS"
1120,1130,1100,1130,36000,"2013-07-24","MBSS"
1150,1150,1100,1140,8500,"2013-07-25","MBSS"
1050,1130,1050,1130,40500,"2013-07-26","MBSS"
1050,1120,1050,1120,1500,"2013-07-29","MBSS"
1060,1100,1050,1100,10000,"2013-07-30","MBSS"
1110,1110,1060,1100,15000,"2013-07-31","MBSS"
1100,1100,1080,1100,193000,"2013-08-01","MBSS"
1070,1110,1070,1100,312500,"2013-08-02","MBSS"
1100,1120,1100,1120,5500,"2013-08-12","MBSS"
1120,1120,1120,1120,4000,"2013-08-13","MBSS"
1080,1100,1050,1070,124500,"2013-08-14","MBSS"
1060,1070,1060,1070,7500,"2013-08-15","MBSS"
1070,1070,1070,1070,7500,"2013-08-16","MBSS"
1090,1090,1090,1090,7500,"2013-08-19","MBSS"
1080,1170,1040,1170,449000,"2013-08-20","MBSS"
1150,1160,1080,1100,17500,"2013-08-21","MBSS"
1080,1250,1060,1250,209000,"2013-08-22","MBSS"
1100,1240,1090,1090,161000,"2013-08-23","MBSS"
1080,1140,1050,1080,59500,"2013-08-26","MBSS"
1060,1060,1050,1050,38500,"2013-08-27","MBSS"
1050,1050,1050,1050,1000,"2013-08-28","MBSS"
1030,1040,1030,1040,11000,"2013-08-29","MBSS"
1040,1040,1000,1000,137000,"2013-08-30","MBSS"
1010,1030,1000,1020,27000,"2013-09-02","MBSS"
1050,1190,1040,1050,6735500,"2013-09-03","MBSS"
1050,1080,1020,1020,712000,"2013-09-04","MBSS"
1020,1050,1000,1010,796000,"2013-09-05","MBSS"
1040,1060,1000,1020,672500,"2013-09-06","MBSS"
1020,1050,1000,1000,652500,"2013-09-09","MBSS"
1020,1020,970,970,306000,"2013-09-10","MBSS"
970,1010,970,970,744500,"2013-09-11","MBSS"
990,1010,980,980,1640500,"2013-09-12","MBSS"
980,1080,980,1010,6062000,"2013-09-13","MBSS"
1010,1030,1000,1000,566500,"2013-09-16","MBSS"
1010,1030,1000,1010,849500,"2013-09-17","MBSS"
1020,1030,1010,1010,661500,"2013-09-18","MBSS"
1030,1030,1000,1010,657500,"2013-09-19","MBSS"
1020,1040,1010,1030,735000,"2013-09-20","MBSS"
1020,1030,990,1000,473500,"2013-09-23","MBSS"
1000,1020,970,980,400500,"2013-09-24","MBSS"
980,990,980,980,55500,"2013-09-25","MBSS"
990,1000,980,980,588000,"2013-09-26","MBSS"
1000,1000,980,990,54000,"2013-09-27","MBSS"
980,980,940,970,1310000,"2013-09-30","MBSS"
980,990,970,970,26000,"2013-10-01","MBSS"
990,1000,970,970,78000,"2013-10-02","MBSS"
980,990,960,970,814000,"2013-10-03","MBSS"
970,980,960,980,65000,"2013-10-04","MBSS"
990,990,950,960,343000,"2013-10-07","MBSS"
1000,1000,960,980,438000,"2013-10-08","MBSS"
990,990,960,970,2084500,"2013-10-09","MBSS"
990,990,960,960,637000,"2013-10-10","MBSS"
980,980,950,960,348500,"2013-10-11","MBSS"
970,970,940,950,125000,"2013-10-16","MBSS"
960,960,920,930,324000,"2013-10-17","MBSS"
940,960,920,950,514000,"2013-10-18","MBSS"
960,970,940,940,318500,"2013-10-21","MBSS"
960,960,940,950,166000,"2013-10-22","MBSS"
960,970,930,940,615000,"2013-10-23","MBSS"
940,950,920,940,360500,"2013-10-24","MBSS"
960,980,940,970,376500,"2013-10-25","MBSS"
990,990,960,960,1190000,"2013-10-28","MBSS"
980,980,960,960,465500,"2013-10-29","MBSS"
990,990,960,990,1508000,"2013-10-30","MBSS"
990,1020,970,980,1888000,"2013-10-31","MBSS"
1000,1010,970,1000,3220000,"2013-11-01","MBSS"
990,1000,960,980,657000,"2013-11-04","MBSS"
960,1040,960,1020,4439000,"2013-11-06","MBSS"
1020,1050,1020,1030,3238500,"2013-11-07","MBSS"
1070,1070,1030,1030,1348000,"2013-11-08","MBSS"
1030,1070,1030,1060,4225500,"2013-11-11","MBSS"
1060,1080,1040,1040,1268500,"2013-11-12","MBSS"
1030,1030,1000,1000,1657500,"2013-11-13","MBSS"
1010,1090,1000,1080,3391500,"2013-11-14","MBSS"
1080,1100,1040,1040,761500,"2013-11-15","MBSS"
1020,1060,1020,1040,122500,"2013-11-18","MBSS"
1040,1050,1030,1050,274500,"2013-11-19","MBSS"
1060,1070,1030,1060,236500,"2013-11-20","MBSS"
1060,1060,1020,1050,419000,"2013-11-21","MBSS"
1050,1070,1040,1050,2806500,"2013-11-22","MBSS"
1060,1060,1040,1040,195500,"2013-11-25","MBSS"
1030,1050,1020,1020,761000,"2013-11-26","MBSS"
1020,1030,1010,1020,91500,"2013-11-27","MBSS"
1020,1030,1000,1000,321000,"2013-11-28","MBSS"
1020,1090,1010,1090,533500,"2013-11-29","MBSS"
1050,1060,1040,1050,232000,"2013-12-02","MBSS"
1050,1050,1030,1050,11500,"2013-12-03","MBSS"
1050,1050,1030,1030,38500,"2013-12-04","MBSS"
1040,1040,1030,1040,225000,"2013-12-05","MBSS"
1040,1050,1010,1010,131500,"2013-12-06","MBSS"
1020,1020,1000,1010,290000,"2013-12-09","MBSS"
1020,1020,1010,1010,251500,"2013-12-10","MBSS"
1020,1020,1010,1020,204500,"2013-12-11","MBSS"
1000,1020,1000,1020,351500,"2013-12-12","MBSS"
1020,1020,1000,1010,97000,"2013-12-13","MBSS"
990,1010,990,1010,301500,"2013-12-16","MBSS"
1000,1010,990,1000,438500,"2013-12-17","MBSS"
1000,1010,990,990,482500,"2013-12-18","MBSS"
1000,1000,1000,1000,267000,"2013-12-19","MBSS"
1000,1000,1000,1000,208000,"2013-12-20","MBSS"
1000,1000,990,1000,327000,"2013-12-23","MBSS"
990,1000,990,1000,9000,"2013-12-24","MBSS"
1000,1020,1000,1010,295000,"2013-12-27","MBSS"
1010,1020,1000,1010,480500,"2013-12-30","MBSS"
1000,1010,1000,1010,286500,"2014-01-02","MBSS"
1000,1010,1000,1000,31000,"2014-01-03","MBSS"
1000,1000,990,1000,4200,"2014-01-06","MBSS"
1050,1050,1000,1000,41400,"2014-01-07","MBSS"
1000,1005,990,1005,52500,"2014-01-08","MBSS"
1010,1010,1005,1005,3700,"2014-01-09","MBSS"
1005,1010,990,1010,57400,"2014-01-10","MBSS"
1000,1000,990,1000,176000,"2014-01-13","MBSS"
1000,1000,995,1000,54000,"2014-01-15","MBSS"
1000,1000,995,995,275100,"2014-01-16","MBSS"
995,1005,995,1000,506600,"2014-01-17","MBSS"
1000,1000,990,995,352800,"2014-01-20","MBSS"
995,1000,995,995,296200,"2014-01-21","MBSS"
1000,1000,1000,1000,9000,"2014-01-22","MBSS"
1000,1000,995,995,108600,"2014-01-23","MBSS"
995,1000,995,995,284900,"2014-01-24","MBSS"
990,995,990,990,819300,"2014-01-27","MBSS"
990,990,985,990,398100,"2014-01-28","MBSS"
990,990,975,990,221300,"2014-01-29","MBSS"
985,990,985,990,300,"2014-01-30","MBSS"
985,1020,985,990,1076500,"2014-02-03","MBSS"
990,1010,990,990,1280000,"2014-02-04","MBSS"
1000,1000,990,990,1034100,"2014-02-05","MBSS"
1000,1000,995,995,10300,"2014-02-06","MBSS"
995,1000,990,995,1529000,"2014-02-07","MBSS"
1000,1040,1000,1030,309200,"2014-02-10","MBSS"
1030,1050,1015,1015,56300,"2014-02-11","MBSS"
1025,1030,1010,1015,140600,"2014-02-12","MBSS"
1025,1025,1000,1000,352000,"2014-02-13","MBSS"
1005,1025,1005,1025,36000,"2014-02-14","MBSS"
1030,1055,1030,1050,1170200,"2014-02-17","MBSS"
1050,1075,1050,1070,998600,"2014-02-18","MBSS"
1070,1080,1070,1080,993700,"2014-02-19","MBSS"
1040,1100,1040,1090,510200,"2014-02-20","MBSS"
1060,1110,1055,1075,473900,"2014-02-21","MBSS"
1075,1120,1055,1080,173100,"2014-02-24","MBSS"
1070,1090,1040,1045,399700,"2014-02-25","MBSS"
1040,1055,1040,1045,134700,"2014-02-26","MBSS"
1045,1090,1045,1045,212900,"2014-02-27","MBSS"
1070,1070,1035,1055,17500,"2014-02-28","MBSS"
1060,1060,1030,1050,38900,"2014-03-03","MBSS"
1050,1050,1025,1050,385600,"2014-03-04","MBSS"
1065,1065,1045,1050,99500,"2014-03-05","MBSS"
1045,1050,1040,1050,49000,"2014-03-06","MBSS"
1055,1060,1040,1040,62000,"2014-03-07","MBSS"
1040,1050,1035,1040,129800,"2014-03-10","MBSS"
1040,1040,1025,1040,61100,"2014-03-11","MBSS"
1040,1040,1035,1035,455500,"2014-03-12","MBSS"
1040,1040,1020,1025,1267400,"2014-03-13","MBSS"
1025,1025,1000,1020,75600,"2014-03-14","MBSS"
1020,1050,1000,1005,648100,"2014-03-17","MBSS"
1005,1005,990,995,854000,"2014-03-18","MBSS"
1000,1000,990,995,179200,"2014-03-19","MBSS"
1000,1005,995,995,417000,"2014-03-20","MBSS"
995,1015,990,1000,117400,"2014-03-21","MBSS"
1000,1000,995,995,279000,"2014-03-24","MBSS"
995,1000,995,995,265900,"2014-03-25","MBSS"
1020,1020,995,1000,126300,"2014-03-26","MBSS"
1000,1000,990,990,515100,"2014-03-27","MBSS"
1005,1050,1005,1050,700200,"2014-03-28","MBSS"
1050,1060,1015,1025,1482800,"2014-04-01","MBSS"
1045,1050,1000,1000,3509800,"2014-04-02","MBSS"
1010,1020,1005,1005,818800,"2014-04-03","MBSS"
1015,1025,1005,1005,787600,"2014-04-04","MBSS"
1010,1075,1000,1005,4763500,"2014-04-07","MBSS"
1010,1020,1005,1010,913000,"2014-04-08","MBSS"
1010,1010,1010,1010,0,"2014-04-09","MBSS"
1010,1020,1000,1005,1766500,"2014-04-10","MBSS"
1000,1005,1000,1005,287900,"2014-04-11","MBSS"
1005,1010,995,995,1376900,"2014-04-14","MBSS"
1000,1005,985,990,1207100,"2014-04-15","MBSS"
990,1005,980,985,896400,"2014-04-16","MBSS"
985,995,980,980,636500,"2014-04-17","MBSS"
995,995,985,985,557700,"2014-04-21","MBSS"
1005,1005,985,990,644800,"2014-04-22","MBSS"
990,1020,980,1015,3325800,"2014-04-23","MBSS"
1020,1020,1005,1010,455900,"2014-04-24","MBSS"
1040,1040,1010,1015,533000,"2014-04-25","MBSS"
1020,1020,1000,1010,522100,"2014-04-28","MBSS"
1015,1040,1000,1015,1839400,"2014-04-29","MBSS"
1045,1045,1010,1010,581700,"2014-04-30","MBSS"
1010,1020,1010,1010,597900,"2014-05-02","MBSS"
1015,1020,1015,1015,806800,"2014-05-05","MBSS"
1015,1065,1015,1045,1189800,"2014-05-06","MBSS"
1050,1065,1035,1035,880200,"2014-05-07","MBSS"
1035,1045,1020,1020,816600,"2014-05-08","MBSS"
1025,1055,1020,1045,794800,"2014-05-09","MBSS"
1045,1055,1035,1045,552500,"2014-05-12","MBSS"
1095,1095,1040,1040,822700,"2014-05-13","MBSS"
1040,1045,1035,1040,360700,"2014-05-14","MBSS"
1050,1050,1030,1040,846000,"2014-05-16","MBSS"
1030,1040,1025,1030,658700,"2014-05-19","MBSS"
1025,1035,1020,1025,668600,"2014-05-20","MBSS"
1040,1040,1020,1040,227200,"2014-05-21","MBSS"
1040,1045,1040,1040,69200,"2014-05-22","MBSS"
1040,1040,1035,1040,104200,"2014-05-23","MBSS"
1070,1070,1035,1070,2129700,"2014-05-26","MBSS"
1070,1090,1060,1070,1591400,"2014-05-28","MBSS"
1060,1085,1050,1060,1251400,"2014-05-30","MBSS"
1065,1070,1050,1065,1769400,"2014-06-02","MBSS"
1030,1050,1005,1030,1655400,"2014-06-03","MBSS"
1130,1160,1040,1130,11113500,"2014-06-04","MBSS"
1205,1205,1100,1135,11540200,"2014-06-05","MBSS"
1140,1160,1125,1140,1551700,"2014-06-06","MBSS"
1120,1155,1105,1120,1062300,"2014-06-09","MBSS"
1130,1145,1100,1130,1694300,"2014-06-10","MBSS"
1120,1160,1115,1120,975400,"2014-06-11","MBSS"
1135,1155,1100,1135,2266700,"2014-06-12","MBSS"
1160,1170,1135,1160,6766300,"2014-06-13","MBSS"
1165,1200,1160,1165,7136600,"2014-06-16","MBSS"
1180,1205,1165,1180,6831000,"2014-06-17","MBSS"
1185,1200,1165,1185,7642300,"2014-06-18","MBSS"
1175,1185,1165,1175,4359200,"2014-06-19","MBSS"
1175,1180,1170,1175,3643100,"2014-06-20","MBSS"
1170,1175,1160,1170,4819800,"2014-06-23","MBSS"
1185,1190,1170,1185,4569500,"2014-06-24","MBSS"
1185,1190,1170,1185,3287200,"2014-06-25","MBSS"
1175,1185,1170,1175,4766300,"2014-06-26","MBSS"
1205,1210,1175,1205,8461800,"2014-06-27","MBSS"
1195,1255,1170,1195,15915800,"2014-06-30","MBSS"
1200,1210,1195,1200,5360000,"2014-07-01","MBSS"
1205,1225,1200,1205,8109100,"2014-07-02","MBSS"
1220,1235,1205,1220,7967300,"2014-07-03","MBSS"
1220,1235,1215,1220,6965000,"2014-07-04","MBSS"
1220,1235,1205,1220,14333400,"2014-07-07","MBSS"
1200,1245,1200,1200,6794800,"2014-07-08","MBSS"
1200,1200,1200,1200,0,"2014-07-09","MBSS"
1205,1205,1180,1205,5748800,"2014-07-10","MBSS"
1185,1205,1180,1185,4054900,"2014-07-11","MBSS"
1205,1205,1180,1205,5739700,"2014-07-14","MBSS"
1200,1205,1195,1200,1948100,"2014-07-15","MBSS"
1205,1215,1200,1205,5246600,"2014-07-16","MBSS"
1200,1220,1200,1200,4704300,"2014-07-17","MBSS"
1220,1225,1200,1220,2586000,"2014-07-18","MBSS"
1225,1230,1215,1225,2985600,"2014-07-21","MBSS"
1200,1235,1190,1200,6463300,"2014-07-22","MBSS"
1220,1230,1205,1220,3563500,"2014-07-23","MBSS"
1220,1220,1205,1220,821300,"2014-07-24","MBSS"
1200,1220,1200,1200,2640500,"2014-07-25","MBSS"
1205,1210,1195,1205,2238100,"2014-08-04","MBSS"
1200,1205,1195,1200,3094300,"2014-08-05","MBSS"
1200,1200,1195,1200,2938100,"2014-08-06","MBSS"
1200,1210,1200,1200,4100600,"2014-08-07","MBSS"
1200,1200,1200,1200,1062000,"2014-08-08","MBSS"
1200,1205,1200,1200,3197200,"2014-08-11","MBSS"
1195,1200,1190,1195,2020100,"2014-08-12","MBSS"
1195,1195,1190,1195,1507700,"2014-08-13","MBSS"
1195,1195,1195,1195,0,"2014-08-14","MBSS"
1195,1195,1195,1195,0,"2014-08-15","MBSS"
1200,1225,1180,1200,6333900,"2014-08-18","MBSS"
1210,1220,1195,1210,2204700,"2014-08-19","MBSS"
1205,1220,1205,1205,3472600,"2014-08-20","MBSS"
1200,1210,1200,1200,2645300,"2014-08-21","MBSS"
1205,1215,1200,1205,1867900,"2014-08-22","MBSS"
1215,1240,1205,1215,3781800,"2014-08-25","MBSS"
1215,1220,1205,1215,4908400,"2014-08-26","MBSS"
1215,1225,1210,1215,3033900,"2014-08-27","MBSS"
1215,1220,1215,1215,2670800,"2014-08-28","MBSS"
1215,1220,1215,1215,2536700,"2014-08-29","MBSS"
1220,1220,1215,1220,1883700,"2014-09-01","MBSS"
1230,1235,1220,1230,2785100,"2014-09-02","MBSS"
1270,1275,1230,1270,10325000,"2014-09-03","MBSS"
1305,1320,1270,1305,9170800,"2014-09-04","MBSS"
1300,1325,1300,1300,4407600,"2014-09-05","MBSS"
1295,1305,1285,1295,1580400,"2014-09-08","MBSS"
1275,1290,1265,1275,3309500,"2014-09-09","MBSS"
1330,1420,1265,1330,5700300,"2014-09-10","MBSS"
1430,1500,1325,1430,11358500,"2014-09-11","MBSS"
1460,1505,1425,1460,7673000,"2014-09-12","MBSS"
1445,1480,1415,1445,6029000,"2014-09-15","MBSS"
1470,1475,1440,1470,2595900,"2014-09-16","MBSS"
1470,1470,1460,1470,1383200,"2014-09-17","MBSS"
1425,1470,1420,1425,4290100,"2014-09-18","MBSS"
1375,1425,1370,1375,3946300,"2014-09-19","MBSS"
1360,1375,1350,1360,3542000,"2014-09-22","MBSS"
1385,1420,1350,1385,1374500,"2014-09-23","MBSS"
1350,1420,1350,1350,4151100,"2014-09-24","MBSS"
1350,1360,1350,1350,1721800,"2014-09-25","MBSS"
1355,1355,1350,1355,796700,"2014-09-26","MBSS"
1355,1360,1345,1355,662300,"2014-09-29","MBSS"
1355,1360,1350,1355,696100,"2014-09-30","MBSS"
1365,1365,1350,1365,1172900,"2014-10-01","MBSS"
1310,1365,1250,1310,7294400,"2014-10-02","MBSS"
1295,1310,1290,1295,553600,"2014-10-03","MBSS"
1285,1290,1285,1285,371300,"2014-10-06","MBSS"
1300,1305,1285,1300,1829000,"2014-10-07","MBSS"
1230,1290,1230,1230,3835700,"2014-10-08","MBSS"
1230,1235,1225,1230,1113700,"2014-10-09","MBSS"
1220,1230,1205,1220,951800,"2014-10-10","MBSS"
1235,1240,1215,1235,1364500,"2014-10-13","MBSS"
1225,1235,1215,1225,1760600,"2014-10-14","MBSS"
1190,1225,1190,1190,6321900,"2014-10-15","MBSS"
1185,1200,1100,1185,1663400,"2014-10-16","MBSS"
1240,1240,1185,1240,1667900,"2014-10-17","MBSS"
1250,1270,1240,1250,3633700,"2014-10-20","MBSS"
1295,1325,1245,1295,5634500,"2014-10-21","MBSS"
1310,1320,1285,1310,3001600,"2014-10-22","MBSS"
1325,1340,1310,1325,614900,"2014-10-23","MBSS"
1315,1325,1295,1315,2085600,"2014-10-24","MBSS"
1240,1325,1215,1240,5131600,"2014-10-27","MBSS"
1225,1240,1220,1225,646800,"2014-10-28","MBSS"
1215,1230,1215,1215,1449300,"2014-10-29","MBSS"
1215,1220,1210,1215,102800,"2014-10-30","MBSS"
1225,1250,1215,1225,3472100,"2014-10-31","MBSS"
1310,1360,1175,1310,5980300,"2014-11-03","MBSS"
1290,1310,1255,1290,543400,"2014-11-04","MBSS"
1265,1290,1255,1265,238300,"2014-11-05","MBSS"
1200,1270,1200,1200,3730700,"2014-11-06","MBSS"
1150,1200,1145,1150,4556700,"2014-11-07","MBSS"
1105,1150,1105,1105,1082500,"2014-11-10","MBSS"
1125,1140,1105,1125,2029600,"2014-11-11","MBSS"
1120,1125,1110,1120,733900,"2014-11-12","MBSS"
1100,1120,1080,1100,1568700,"2014-11-13","MBSS"
1080,1100,1080,1080,1005100,"2014-11-14","MBSS"
1080,1080,1065,1080,285000,"2014-11-17","MBSS"
1085,1160,1070,1085,185300,"2014-11-18","MBSS"
1105,1105,1075,1105,1785400,"2014-11-19","MBSS"
1100,1105,1095,1100,348500,"2014-11-20","MBSS"
1095,1100,1095,1095,477100,"2014-11-21","MBSS"
1090,1095,1090,1090,532500,"2014-11-24","MBSS"
1090,1090,1090,1090,145200,"2014-11-25","MBSS"
1070,1090,1070,1070,726400,"2014-11-26","MBSS"
1070,1075,1065,1070,251500,"2014-11-27","MBSS"
1050,1070,1035,1050,2773700,"2014-11-28","MBSS"
1045,1050,1010,1010,698400,"2014-12-01","MBSS"
1010,1015,990,990,1926700,"2014-12-02","MBSS"
990,990,965,975,2651000,"2014-12-03","MBSS"
975,995,975,995,849100,"2014-12-04","MBSS"
1000,1050,995,1035,2521100,"2014-12-05","MBSS"
1040,1055,1025,1025,1272800,"2014-12-08","MBSS"
1025,1025,1010,1020,444100,"2014-12-09","MBSS"
1020,1025,1010,1010,577800,"2014-12-10","MBSS"
1010,1010,995,995,143400,"2014-12-11","MBSS"
995,1005,995,1000,71200,"2014-12-12","MBSS"
1000,1000,980,985,807200,"2014-12-15","MBSS"
985,985,955,960,826100,"2014-12-16","MBSS"
1040,1040,960,965,119500,"2014-12-17","MBSS"
975,975,960,965,171700,"2014-12-18","MBSS"
970,980,970,980,903000,"2014-12-19","MBSS"
985,985,970,975,928200,"2014-12-22","MBSS"
975,980,960,975,314500,"2014-12-23","MBSS"
975,980,975,975,540500,"2014-12-24","MBSS"
975,985,975,985,439500,"2014-12-29","MBSS"
980,1040,975,1000,428500,"2014-12-30","MBSS"
1000,1000,990,995,51700,"2015-01-02","MBSS"
995,995,975,980,111400,"2015-01-05","MBSS"
985,985,960,960,32500,"2015-01-06","MBSS"
960,965,945,955,162100,"2015-01-07","MBSS"
965,965,955,955,98700,"2015-01-08","MBSS"
965,1000,965,980,1511500,"2015-01-09","MBSS"
980,985,965,965,108500,"2015-01-12","MBSS"
965,965,950,960,289300,"2015-01-13","MBSS"
1000,1000,945,945,113500,"2015-01-14","MBSS"
920,945,910,920,808200,"2015-01-15","MBSS"
840,920,840,890,1012100,"2015-01-16","MBSS"
890,895,855,855,479500,"2015-01-19","MBSS"
880,880,780,805,3903600,"2015-01-20","MBSS"
820,830,780,790,1108600,"2015-01-21","MBSS"
800,880,780,845,8e+05,"2015-01-22","MBSS"
845,850,805,810,827100,"2015-01-23","MBSS"
810,840,805,820,2151600,"2015-01-26","MBSS"
820,820,800,810,598700,"2015-01-27","MBSS"
810,900,805,845,789000,"2015-01-28","MBSS"
815,860,815,835,438200,"2015-01-29","MBSS"
835,840,815,825,619800,"2015-01-30","MBSS"
815,825,815,820,392200,"2015-02-02","MBSS"
820,830,820,825,688700,"2015-02-03","MBSS"
835,835,820,825,1414700,"2015-02-04","MBSS"
825,825,805,815,413000,"2015-02-05","MBSS"
855,855,790,800,1355300,"2015-02-06","MBSS"
880,880,790,805,1574400,"2015-02-09","MBSS"
835,835,810,825,3477500,"2015-02-10","MBSS"
825,830,820,820,1686900,"2015-02-11","MBSS"
820,830,810,810,1064500,"2015-02-12","MBSS"
805,820,795,805,964700,"2015-02-13","MBSS"
855,855,785,795,907400,"2015-02-16","MBSS"
790,800,790,795,53800,"2015-02-17","MBSS"
800,805,790,795,489000,"2015-02-18","MBSS"
805,805,795,800,268900,"2015-02-20","MBSS"
830,830,790,805,426900,"2015-02-23","MBSS"
805,810,800,805,785600,"2015-02-24","MBSS"
805,810,800,810,1245900,"2015-02-25","MBSS"
800,805,785,800,244700,"2015-02-26","MBSS"
800,810,795,810,641100,"2015-02-27","MBSS"
810,810,800,810,227500,"2015-03-02","MBSS"
835,835,800,810,313200,"2015-03-03","MBSS"
810,810,800,800,38300,"2015-03-04","MBSS"
850,870,800,850,1536100,"2015-03-05","MBSS"
850,920,850,900,3193900,"2015-03-06","MBSS"
930,1015,900,955,6850700,"2015-03-09","MBSS"
955,965,905,915,2020300,"2015-03-10","MBSS"
915,920,890,895,925600,"2015-03-11","MBSS"
895,905,890,895,366800,"2015-03-12","MBSS"
905,905,865,875,1484000,"2015-03-13","MBSS"
895,895,845,850,1158600,"2015-03-16","MBSS"
890,890,850,860,46300,"2015-03-17","MBSS"
785,865,785,865,136200,"2015-03-18","MBSS"
895,895,850,870,138600,"2015-03-19","MBSS"
875,880,870,880,96900,"2015-03-20","MBSS"
880,955,880,940,1260200,"2015-03-23","MBSS"
1010,1010,935,940,345700,"2015-03-24","MBSS"
940,940,920,930,387500,"2015-03-25","MBSS"
930,935,900,920,173400,"2015-03-26","MBSS"
900,1025,900,1020,3714000,"2015-03-27","MBSS"
1030,1040,860,900,2389700,"2015-03-30","MBSS"
900,915,850,865,1618500,"2015-03-31","MBSS"
865,885,865,875,139900,"2015-04-01","MBSS"
880,930,880,915,597400,"2015-04-02","MBSS"
920,955,920,930,2931600,"2015-04-06","MBSS"
940,970,930,930,398000,"2015-04-07","MBSS"
970,970,935,940,200200,"2015-04-08","MBSS"
965,965,935,940,432500,"2015-04-09","MBSS"
935,960,930,930,463800,"2015-04-10","MBSS"
960,1000,920,960,861800,"2015-04-13","MBSS"
975,995,960,965,539700,"2015-04-14","MBSS"
975,975,920,945,636800,"2015-04-15","MBSS"
935,985,935,955,166800,"2015-04-16","MBSS"
955,960,925,955,172100,"2015-04-17","MBSS"
955,960,930,955,177200,"2015-04-20","MBSS"
970,980,935,955,748900,"2015-04-21","MBSS"
880,950,880,945,240300,"2015-04-22","MBSS"
950,955,920,950,939300,"2015-04-23","MBSS"
955,1000,950,960,2040000,"2015-04-24","MBSS"
985,985,905,920,1564500,"2015-04-27","MBSS"
920,960,915,950,935700,"2015-04-28","MBSS"
955,970,945,950,956800,"2015-04-29","MBSS"
950,960,945,950,2088500,"2015-04-30","MBSS"
890,890,790,815,457700,"2015-05-04","MBSS"
825,830,785,790,526600,"2015-05-05","MBSS"
825,825,775,785,415600,"2015-05-06","MBSS"
775,795,760,775,215600,"2015-05-07","MBSS"
775,825,775,820,1003900,"2015-05-08","MBSS"
890,890,815,815,152200,"2015-05-11","MBSS"
815,825,810,825,78900,"2015-05-12","MBSS"
850,850,810,825,11800,"2015-05-13","MBSS"
850,850,820,825,130200,"2015-05-15","MBSS"
825,825,805,825,30500,"2015-05-18","MBSS"
825,835,805,830,311400,"2015-05-19","MBSS"
855,855,810,825,10700,"2015-05-20","MBSS"
825,825,825,825,5100,"2015-05-21","MBSS"
830,830,810,830,172100,"2015-05-22","MBSS"
835,840,830,840,136400,"2015-05-25","MBSS"
835,890,835,845,1469600,"2015-05-26","MBSS"
845,845,830,835,31100,"2015-05-27","MBSS"
850,850,830,830,123900,"2015-05-28","MBSS"
835,840,820,830,17300,"2015-05-29","MBSS"
850,850,830,830,10700,"2015-06-01","MBSS"
825,840,815,840,59800,"2015-06-03","MBSS"
830,830,805,830,101800,"2015-06-04","MBSS"
810,815,800,815,72300,"2015-06-05","MBSS"
800,800,780,785,63000,"2015-06-08","MBSS"
800,800,715,780,278200,"2015-06-09","MBSS"
785,790,780,780,27800,"2015-06-10","MBSS"
780,780,765,765,16100,"2015-06-11","MBSS"
765,780,760,765,23000,"2015-06-12","MBSS"
780,790,750,790,5400,"2015-06-15","MBSS"
830,830,765,780,422300,"2015-06-16","MBSS"
835,835,790,800,892800,"2015-06-17","MBSS"
855,855,790,790,524700,"2015-06-18","MBSS"
855,855,780,790,11100,"2015-06-19","MBSS"
800,800,760,765,138300,"2015-06-22","MBSS"
800,800,735,750,3062200,"2015-06-23","MBSS"
780,780,725,750,793600,"2015-06-24","MBSS"
750,760,750,760,36100,"2015-06-25","MBSS"
775,780,760,760,513100,"2015-06-26","MBSS"
785,785,750,750,391500,"2015-06-29","MBSS"
750,780,740,740,7700,"2015-06-30","MBSS"
800,800,730,730,836700,"2015-07-01","MBSS"
740,740,735,735,15700,"2015-07-02","MBSS"
735,750,730,730,16800,"2015-07-03","MBSS"
690,740,690,725,168100,"2015-07-06","MBSS"
690,725,690,725,2300,"2015-07-07","MBSS"
715,725,690,700,295300,"2015-07-08","MBSS"
740,740,685,685,25800,"2015-07-09","MBSS"
670,700,670,685,32800,"2015-07-10","MBSS"
685,685,675,675,4000,"2015-07-13","MBSS"
675,680,675,675,10900,"2015-07-14","MBSS"
675,680,675,680,1200,"2015-07-15","MBSS"
670,700,600,680,142600,"2015-07-22","MBSS"
745,745,665,665,102100,"2015-07-23","MBSS"
655,670,635,655,16000,"2015-07-24","MBSS"
635,655,635,645,8700,"2015-07-27","MBSS"
680,680,635,635,15100,"2015-07-28","MBSS"
675,700,650,650,600,"2015-07-29","MBSS"
705,705,635,700,5300,"2015-07-30","MBSS"
770,770,700,700,300,"2015-07-31","MBSS"
770,770,670,700,4200,"2015-08-03","MBSS"
690,700,650,695,14700,"2015-08-04","MBSS"
755,755,660,660,20200,"2015-08-05","MBSS"
720,720,630,660,35700,"2015-08-06","MBSS"
680,680,630,635,30100,"2015-08-07","MBSS"
630,630,605,605,46100,"2015-08-10","MBSS"
665,665,550,550,166300,"2015-08-11","MBSS"
630,630,540,550,64200,"2015-08-12","MBSS"
585,585,550,555,92800,"2015-08-13","MBSS"
585,585,525,535,50800,"2015-08-14","MBSS"
555,555,530,530,29700,"2015-08-18","MBSS"
535,535,525,525,118700,"2015-08-19","MBSS"
525,525,490,491,254800,"2015-08-20","MBSS"
490,496,467,467,256500,"2015-08-21","MBSS"
475,490,435,470,929800,"2015-08-24","MBSS"
450,450,423,425,3097000,"2015-08-25","MBSS"
425,425,400,425,11600,"2015-08-26","MBSS"
425,425,417,418,4352900,"2015-08-27","MBSS"
428,440,427,430,60200,"2015-08-28","MBSS"
530,530,435,450,1569000,"2015-08-31","MBSS"
446,447,435,435,72500,"2015-09-01","MBSS"
445,445,445,445,16900,"2015-09-02","MBSS"
445,480,445,480,400,"2015-09-03","MBSS"
480,499,480,480,500,"2015-09-04","MBSS"
460,460,450,455,22000,"2015-09-07","MBSS"
465,475,465,475,28100,"2015-09-08","MBSS"
497,497,455,455,10500,"2015-09-09","MBSS"
445,499,433,448,7900,"2015-09-10","MBSS"
442,450,425,426,165400,"2015-09-11","MBSS"
424,446,384,395,8179100,"2015-09-14","MBSS"
399,400,361,375,5612600,"2015-09-15","MBSS"
390,390,351,353,11746100,"2015-09-16","MBSS"
370,370,353,356,4133500,"2015-09-17","MBSS"
364,373,354,359,1135300,"2015-09-18","MBSS"
351,372,342,359,14246000,"2015-09-21","MBSS"
360,360,340,347,4220900,"2015-09-22","MBSS"
359,359,321,325,4234200,"2015-09-23","MBSS"
326,334,316,316,265000,"2015-09-25","MBSS"
325,328,310,328,9920700,"2015-09-28","MBSS"
335,335,300,306,494300,"2015-09-29","MBSS"
324,332,310,324,677300,"2015-09-30","MBSS"
328,348,327,342,472300,"2015-10-01","MBSS"
342,358,342,344,468600,"2015-10-02","MBSS"
345,353,345,352,430000,"2015-10-05","MBSS"
358,359,350,350,189500,"2015-10-06","MBSS"
350,360,346,359,1131700,"2015-10-07","MBSS"
359,368,351,364,378000,"2015-10-08","MBSS"
370,385,364,375,3256100,"2015-10-09","MBSS"
381,400,380,391,1105500,"2015-10-12","MBSS"
391,391,381,387,751200,"2015-10-13","MBSS"
395,400,388,388,122400,"2015-10-15","MBSS"
390,390,375,384,305800,"2015-10-16","MBSS"
384,400,380,393,11500,"2015-10-19","MBSS"
393,393,385,385,55700,"2015-10-20","MBSS"
385,401,385,393,1153700,"2015-10-21","MBSS"
399,405,395,405,211700,"2015-10-22","MBSS"
416,416,403,411,485000,"2015-10-23","MBSS"
413,431,405,428,322300,"2015-10-26","MBSS"
430,440,419,427,33500,"2015-10-27","MBSS"
440,440,414,414,303600,"2015-10-28","MBSS"
420,420,400,405,594100,"2015-10-29","MBSS"
405,405,391,395,97900,"2015-10-30","MBSS"
395,395,358,360,415500,"2015-11-02","MBSS"
370,370,361,365,25100,"2015-11-03","MBSS"
365,365,357,363,53400,"2015-11-04","MBSS"
364,370,360,360,180400,"2015-11-05","MBSS"
364,364,360,360,45000,"2015-11-06","MBSS"
360,360,355,359,110900,"2015-11-09","MBSS"
359,366,355,360,71300,"2015-11-10","MBSS"
360,360,340,345,67000,"2015-11-11","MBSS"
350,350,330,350,108400,"2015-11-12","MBSS"
350,350,335,338,42800,"2015-11-13","MBSS"
330,333,325,328,92100,"2015-11-16","MBSS"
328,330,328,329,21000,"2015-11-17","MBSS"
349,349,349,349,100,"2015-11-18","MBSS"
340,340,326,332,189100,"2015-11-19","MBSS"
330,330,324,324,51000,"2015-11-20","MBSS"
330,330,320,320,14100,"2015-11-23","MBSS"
320,320,299,300,581500,"2015-11-24","MBSS"
300,301,294,300,68900,"2015-11-25","MBSS"
301,307,292,292,1592400,"2015-11-26","MBSS"
300,307,290,290,1065300,"2015-11-27","MBSS"
306,306,275,275,2454800,"2015-11-30","MBSS"
279,280,275,280,593700,"2015-12-01","MBSS"
290,290,288,288,1600,"2015-12-02","MBSS"
279,279,279,279,100,"2015-12-03","MBSS"
340,340,309,325,30500,"2015-12-04","MBSS"
314,314,293,294,567900,"2015-12-07","MBSS"
275,275,275,275,114500,"2015-12-08","MBSS"
275,275,275,275,0,"2015-12-09","MBSS"
299,299,275,275,27800,"2015-12-10","MBSS"
275,275,275,275,11500,"2015-12-11","MBSS"
275,280,275,277,108600,"2015-12-14","MBSS"
275,289,275,285,10800,"2015-12-15","MBSS"
285,285,285,285,16900,"2015-12-16","MBSS"
280,282,275,278,123000,"2015-12-17","MBSS"
275,277,275,275,1574200,"2015-12-18","MBSS"
280,280,270,271,438000,"2015-12-21","MBSS"
268,268,261,262,122900,"2015-12-22","MBSS"
270,270,260,268,332300,"2015-12-23","MBSS"
279,279,260,260,197800,"2015-12-28","MBSS"
261,269,261,265,14700,"2015-12-29","MBSS"
272,275,265,265,115500,"2015-12-30","MBSS"
265,270,265,270,109300,"2016-01-04","MBSS"
265,272,265,272,80800,"2016-01-05","MBSS"
269,270,265,265,79800,"2016-01-06","MBSS"
265,265,260,260,461900,"2016-01-07","MBSS"
262,262,260,260,607500,"2016-01-08","MBSS"
260,263,247,250,1787100,"2016-01-11","MBSS"
260,260,240,241,98100,"2016-01-12","MBSS"
243,243,240,241,418400,"2016-01-13","MBSS"
244,279,240,279,34700,"2016-01-14","MBSS"
260,260,252,253,70300,"2016-01-15","MBSS"
245,267,245,255,12600,"2016-01-18","MBSS"
255,255,240,240,1302700,"2016-01-19","MBSS"
240,260,240,243,52000,"2016-01-20","MBSS"
252,252,252,252,100,"2016-01-21","MBSS"
250,256,250,256,13100,"2016-01-22","MBSS"
250,258,245,245,17200,"2016-01-25","MBSS"
250,250,241,242,400,"2016-01-26","MBSS"
250,250,242,242,300,"2016-01-27","MBSS"
242,248,240,240,28200,"2016-01-28","MBSS"
259,259,240,240,32000,"2016-01-29","MBSS"
240,240,220,220,102600,"2016-02-01","MBSS"
225,233,220,225,42200,"2016-02-02","MBSS"
225,238,224,224,152700,"2016-02-03","MBSS"
224,230,222,230,17100,"2016-02-04","MBSS"
230,240,230,233,41700,"2016-02-05","MBSS"
253,253,233,233,7600,"2016-02-09","MBSS"
248,248,233,235,2200,"2016-02-10","MBSS"
243,243,235,235,34700,"2016-02-11","MBSS"
235,235,224,226,40100,"2016-02-12","MBSS"
224,226,221,224,17500,"2016-02-15","MBSS"
224,230,224,224,5700,"2016-02-16","MBSS"
222,225,221,221,66800,"2016-02-17","MBSS"
221,230,221,222,62200,"2016-02-18","MBSS"
222,223,221,221,59400,"2016-02-19","MBSS"
221,230,220,222,588400,"2016-02-22","MBSS"
225,225,222,222,496900,"2016-02-23","MBSS"
221,222,221,221,90100,"2016-02-24","MBSS"
221,222,220,220,2110000,"2016-02-25","MBSS"
220,226,216,223,56800,"2016-02-26","MBSS"
222,223,215,221,45400,"2016-02-29","MBSS"
217,221,216,221,7000,"2016-03-01","MBSS"
221,221,221,221,259600,"2016-03-02","MBSS"
225,225,219,221,123700,"2016-03-03","MBSS"
221,244,221,233,646800,"2016-03-04","MBSS"
250,253,236,250,1235100,"2016-03-07","MBSS"
253,290,253,258,4981700,"2016-03-08","MBSS"
270,270,250,252,9569900,"2016-03-10","MBSS"
252,252,252,252,0,"2016-03-11","MBSS"
252,252,252,252,0,"2016-03-14","MBSS"
264,273,255,268,2450000,"2016-03-15","MBSS"
275,275,263,269,1440900,"2016-03-16","MBSS"
275,309,274,300,2941500,"2016-03-17","MBSS"
309,315,302,302,3239600,"2016-03-18","MBSS"
314,327,302,324,2036200,"2016-03-21","MBSS"
325,337,325,328,2182300,"2016-03-22","MBSS"
325,334,325,333,298100,"2016-03-23","MBSS"
330,330,305,311,626300,"2016-03-24","MBSS"
315,315,297,301,318100,"2016-03-28","MBSS"
310,310,297,310,781600,"2016-03-29","MBSS"
314,317,309,317,181800,"2016-03-30","MBSS"
315,316,306,310,124600,"2016-03-31","MBSS"
300,300,279,292,262800,"2016-04-01","MBSS"
284,290,279,287,261900,"2016-04-04","MBSS"
292,295,283,287,433800,"2016-04-05","MBSS"
290,290,280,287,1178500,"2016-04-06","MBSS"
287,290,283,283,61900,"2016-04-07","MBSS"
281,285,275,279,181400,"2016-04-08","MBSS"
279,279,279,279,0,"2016-04-11","MBSS"
279,279,253,255,4308300,"2016-04-12","MBSS"
255,255,255,255,0,"2016-04-13","MBSS"
255,255,255,255,0,"2016-04-14","MBSS"
255,255,255,255,0,"2016-04-15","MBSS"
255,255,255,255,0,"2016-04-18","MBSS"
255,255,255,255,0,"2016-04-19","MBSS"
261,264,258,260,325800,"2016-04-20","MBSS"
260,274,260,270,226200,"2016-04-21","MBSS"
270,285,270,282,3835000,"2016-04-22","MBSS"
309,309,287,302,1999600,"2016-04-25","MBSS"
302,305,286,296,862000,"2016-04-26","MBSS"
370,370,300,370,15319200,"2016-04-27","MBSS"
380,430,361,361,31443200,"2016-04-28","MBSS"
361,374,338,338,5390400,"2016-04-29","MBSS"
330,330,306,318,2390000,"2016-05-02","MBSS"
310,350,298,320,2876800,"2016-05-03","MBSS"
320,336,304,314,1621400,"2016-05-04","MBSS"
314,324,304,312,660000,"2016-05-09","MBSS"
312,312,298,302,709500,"2016-05-10","MBSS"
302,312,290,302,1206400,"2016-05-11","MBSS"
306,306,298,300,374200,"2016-05-12","MBSS"
300,324,300,308,1409600,"2016-05-13","MBSS"
308,322,302,314,1359500,"2016-05-16","MBSS"
316,340,316,338,6113800,"2016-05-17","MBSS"
342,384,338,350,17977500,"2016-05-18","MBSS"
354,356,330,330,2973200,"2016-05-19","MBSS"
330,364,330,348,6824600,"2016-05-20","MBSS"
350,362,346,348,2135300,"2016-05-23","MBSS"
350,358,332,340,1747000,"2016-05-24","MBSS"
346,356,346,350,2374900,"2016-05-25","MBSS"
350,358,346,350,2744000,"2016-05-26","MBSS"
356,358,346,346,1481900,"2016-05-27","MBSS"
352,352,346,346,533100,"2016-05-30","MBSS"
346,348,342,342,626200,"2016-05-31","MBSS"
340,344,322,338,1810200,"2016-06-01","MBSS"
338,348,336,340,1624600,"2016-06-02","MBSS"
340,342,336,338,600400,"2016-06-03","MBSS"
338,344,336,340,665300,"2016-06-06","MBSS"
340,342,338,338,2281100,"2016-06-07","MBSS"
338,364,338,340,7430700,"2016-06-08","MBSS"
342,354,342,350,2682800,"2016-06-09","MBSS"
352,352,342,344,805800,"2016-06-10","MBSS"
344,344,338,340,1600100,"2016-06-13","MBSS"
340,346,336,336,682700,"2016-06-14","MBSS"
336,340,334,336,825500,"2016-06-15","MBSS"
336,338,330,334,270200,"2016-06-16","MBSS"
334,334,326,330,311900,"2016-06-17","MBSS"
334,338,328,336,588500,"2016-06-20","MBSS"
338,344,330,334,1399000,"2016-06-21","MBSS"
340,340,330,330,1277100,"2016-06-22","MBSS"
330,330,324,326,588200,"2016-06-23","MBSS"
330,330,310,318,913400,"2016-06-24","MBSS"
318,322,306,320,248200,"2016-06-27","MBSS"
318,326,316,316,459700,"2016-06-28","MBSS"
322,326,314,320,216100,"2016-06-29","MBSS"
322,322,316,320,699400,"2016-06-30","MBSS"
318,322,316,316,196500,"2016-07-01","MBSS"
320,320,312,312,245600,"2016-07-11","MBSS"
318,322,310,314,1481000,"2016-07-12","MBSS"
318,328,312,318,1162300,"2016-07-13","MBSS"
320,326,318,320,1142300,"2016-07-14","MBSS"
320,338,320,324,4895000,"2016-07-15","MBSS"
326,330,320,322,1301700,"2016-07-18","MBSS"
326,326,316,318,794700,"2016-07-19","MBSS"
318,324,312,316,807300,"2016-07-20","MBSS"
316,322,316,316,2202500,"2016-07-21","MBSS"
318,326,316,320,830100,"2016-07-22","MBSS"
320,334,320,332,1595200,"2016-07-25","MBSS"
332,348,326,340,3277200,"2016-07-26","MBSS"
344,354,340,346,1652900,"2016-07-27","MBSS"
346,350,336,338,1272800,"2016-07-28","MBSS"
338,338,314,322,975700,"2016-07-29","MBSS"
322,326,316,322,727900,"2016-08-01","MBSS"
322,352,322,328,3629900,"2016-08-02","MBSS"
332,344,320,328,1483500,"2016-08-03","MBSS"
330,352,328,330,8317100,"2016-08-04","MBSS"
330,338,330,332,1138800,"2016-08-05","MBSS"
332,366,332,350,4495700,"2016-08-08","MBSS"
350,358,338,342,7070500,"2016-08-09","MBSS"
342,360,336,344,4270600,"2016-08-10","MBSS"
344,354,338,340,2372700,"2016-08-11","MBSS"
340,344,334,338,802300,"2016-08-12","MBSS"
338,340,320,332,1013200,"2016-08-15","MBSS"
340,340,330,334,248600,"2016-08-16","MBSS"
336,336,326,330,1202800,"2016-08-18","MBSS"
330,354,330,332,2221000,"2016-08-19","MBSS"
334,384,332,368,13036000,"2016-08-22","MBSS"
378,378,350,360,3859900,"2016-08-23","MBSS"
370,370,348,354,1801000,"2016-08-24","MBSS"
356,360,346,352,569800,"2016-08-25","MBSS"
358,358,342,350,61300,"2016-08-26","MBSS"
350,350,330,332,2529500,"2016-08-29","MBSS"
332,340,324,330,1265500,"2016-08-30","MBSS"
340,340,326,332,284900,"2016-08-31","MBSS"
332,332,324,324,3424200,"2016-09-01","MBSS"
334,334,316,328,583500,"2016-09-02","MBSS"
328,332,326,328,89800,"2016-09-05","MBSS"
332,332,322,324,271700,"2016-09-06","MBSS"
328,330,322,324,84000,"2016-09-07","MBSS"
328,330,322,326,182600,"2016-09-08","MBSS"
326,332,326,326,117700,"2016-09-09","MBSS"
326,328,320,322,902800,"2016-09-13","MBSS"
320,320,306,314,608800,"2016-09-14","MBSS"
314,342,314,316,181300,"2016-09-15","MBSS"
316,324,316,316,904800,"2016-09-16","MBSS"
324,324,312,314,158700,"2016-09-19","MBSS"
312,318,310,310,447000,"2016-09-20","MBSS"
316,316,306,310,342600,"2016-09-21","MBSS"
310,316,308,308,508400,"2016-09-22","MBSS"
306,312,302,306,229600,"2016-09-23","MBSS"
314,314,304,304,121100,"2016-09-26","MBSS"
304,314,300,300,271900,"2016-09-27","MBSS"
300,308,300,308,45800,"2016-09-28","MBSS"
318,318,306,306,133200,"2016-09-29","MBSS"
306,310,302,308,4300,"2016-09-30","MBSS"
308,318,306,310,71700,"2016-10-03","MBSS"
310,312,306,306,19100,"2016-10-04","MBSS"
306,310,306,310,243600,"2016-10-05","MBSS"
310,332,308,322,2179400,"2016-10-06","MBSS"
326,334,314,334,2255100,"2016-10-07","MBSS"
334,338,330,332,947300,"2016-10-10","MBSS"
332,338,328,332,339200,"2016-10-11","MBSS"
326,330,320,324,639900,"2016-10-12","MBSS"
326,332,316,316,725200,"2016-10-13","MBSS"
316,328,314,316,277500,"2016-10-14","MBSS"
316,350,316,330,2293800,"2016-10-17","MBSS"
340,342,326,330,1322600,"2016-10-18","MBSS"
338,342,330,332,1159500,"2016-10-19","MBSS"
340,340,328,328,1183300,"2016-10-20","MBSS"
326,330,326,330,117100,"2016-10-21","MBSS"
330,340,326,332,2327300,"2016-10-24","MBSS"
332,336,330,332,147600,"2016-10-25","MBSS"
336,350,330,336,4508200,"2016-10-26","MBSS"
336,358,334,340,14288400,"2016-10-27","MBSS"
342,366,342,358,4256000,"2016-10-28","MBSS"
368,420,350,360,17679200,"2016-10-31","MBSS"
360,374,350,356,2051200,"2016-11-01","MBSS"
356,374,350,362,3531900,"2016-11-02","MBSS"
360,436,358,392,31202200,"2016-11-03","MBSS"
392,410,368,380,66476100,"2016-11-04","MBSS"
380,396,362,382,7345400,"2016-11-07","MBSS"
384,388,376,378,2047200,"2016-11-08","MBSS"
380,380,358,374,2571700,"2016-11-09","MBSS"
378,396,374,380,8738000,"2016-11-10","MBSS"
380,380,362,374,2248200,"2016-11-11","MBSS"
380,380,350,366,1054800,"2016-11-14","MBSS"
368,368,340,348,2212400,"2016-11-15","MBSS"
348,370,344,346,16226800,"2016-11-16","MBSS"
350,356,346,350,305400,"2016-11-17","MBSS"
350,354,342,346,865600,"2016-11-18","MBSS"
366,366,342,346,3,"2016-11-21","MBSS"
350,356,340,340,2491400,"2016-11-22","MBSS"
346,346,332,336,1724700,"2016-11-23","MBSS"
336,340,320,322,7958500,"2016-11-24","MBSS"
326,332,310,320,6793400,"2016-11-25","MBSS"
320,336,308,314,815800,"2016-11-28","MBSS"
316,316,308,312,1708800,"2016-11-29","MBSS"
310,314,300,306,7325800,"2016-11-30","MBSS"
306,318,280,292,9726500,"2016-12-01","MBSS"
294,304,294,300,585700,"2016-12-02","MBSS"
310,314,304,312,973000,"2016-12-05","MBSS"
312,318,310,312,1711400,"2016-12-06","MBSS"
310,316,310,314,124600,"2016-12-07","MBSS"
320,320,312,318,453100,"2016-12-08","MBSS"
322,330,318,318,694700,"2016-12-09","MBSS"
318,334,318,330,1628300,"2016-12-13","MBSS"
332,332,318,322,791600,"2016-12-14","MBSS"
318,324,316,322,256300,"2016-12-15","MBSS"
322,332,314,316,257900,"2016-12-16","MBSS"
320,320,314,314,1432600,"2016-12-19","MBSS"
314,320,314,314,850000,"2016-12-20","MBSS"
314,320,312,316,218400,"2016-12-21","MBSS"
324,324,316,316,1500100,"2016-12-22","MBSS"
316,318,300,312,341800,"2016-12-23","MBSS"
320,320,312,316,334000,"2016-12-27","MBSS"
318,320,304,312,156000,"2016-12-28","MBSS"
318,334,318,320,234300,"2016-12-29","MBSS"
320,320,312,318,61800,"2016-12-30","MBSS"
318,318,318,318,0,"2017-01-02","MBSS"
330,330,316,320,96000,"2017-01-03","MBSS"
320,334,320,322,599900,"2017-01-04","MBSS"
324,324,322,322,357400,"2017-01-05","MBSS"
322,332,314,328,369000,"2017-01-06","MBSS"
328,332,322,330,1209400,"2017-01-09","MBSS"
330,330,320,328,262300,"2017-01-10","MBSS"
328,330,322,328,475900,"2017-01-11","MBSS"
328,346,322,336,1000900,"2017-01-12","MBSS"
344,346,334,342,620600,"2017-01-13","MBSS"
342,346,340,346,402100,"2017-01-16","MBSS"
346,350,344,344,233700,"2017-01-17","MBSS"
344,366,344,360,595800,"2017-01-18","MBSS"
370,370,350,360,956900,"2017-01-19","MBSS"
368,368,348,358,204300,"2017-01-20","MBSS"
358,366,352,354,791500,"2017-01-23","MBSS"
350,356,348,352,764900,"2017-01-24","MBSS"
370,370,350,356,777400,"2017-01-25","MBSS"
356,360,348,356,2200500,"2017-01-26","MBSS"
358,360,354,360,216400,"2017-01-27","MBSS"
360,370,350,370,802900,"2017-01-30","MBSS"
358,370,358,358,2889100,"2017-01-31","MBSS"
358,366,358,358,816500,"2017-02-01","MBSS"
360,366,358,358,1786800,"2017-02-02","MBSS"
358,364,358,360,861000,"2017-02-03","MBSS"
362,380,360,374,1122100,"2017-02-06","MBSS"
374,376,360,366,552500,"2017-02-07","MBSS"
368,370,338,362,2256000,"2017-02-08","MBSS"
362,378,362,376,1498200,"2017-02-09","MBSS"
376,378,372,372,404800,"2017-02-10","MBSS"
372,412,372,404,8716200,"2017-02-13","MBSS"
404,430,400,404,4150200,"2017-02-14","MBSS"
404,404,404,404,0,"2017-02-15","MBSS"
404,428,404,414,3486400,"2017-02-16","MBSS"
414,420,410,412,718800,"2017-02-17","MBSS"
412,490,412,448,3711800,"2017-02-20","MBSS"
450,464,420,432,2023200,"2017-02-21","MBSS"
422,430,412,430,908500,"2017-02-22","MBSS"
432,436,426,428,958600,"2017-02-23","MBSS"
426,432,420,424,561400,"2017-02-24","MBSS"
426,428,402,418,538200,"2017-02-27","MBSS"
418,438,416,426,816700,"2017-02-28","MBSS"
430,434,426,428,1063900,"2017-03-01","MBSS"
436,436,428,430,816500,"2017-03-02","MBSS"
434,436,422,426,202700,"2017-03-03","MBSS"
430,432,422,428,233800,"2017-03-06","MBSS"
424,434,424,428,2145300,"2017-03-07","MBSS"
428,432,420,426,349700,"2017-03-08","MBSS"
428,430,416,428,4527700,"2017-03-09","MBSS"
428,428,416,416,3827200,"2017-03-10","MBSS"
416,418,400,406,2412600,"2017-03-13","MBSS"
406,406,384,394,1705500,"2017-03-14","MBSS"
388,404,380,404,530500,"2017-03-15","MBSS"
400,414,400,412,1117700,"2017-03-16","MBSS"
412,416,408,410,233400,"2017-03-17","MBSS"
410,416,410,416,75000,"2017-03-20","MBSS"
416,470,408,432,2548500,"2017-03-21","MBSS"
432,432,402,414,732300,"2017-03-22","MBSS"
404,410,396,400,1351900,"2017-03-23","MBSS"
406,406,394,400,331400,"2017-03-24","MBSS"
386,402,376,386,900900,"2017-03-27","MBSS"
384,386,374,384,592600,"2017-03-29","MBSS"
378,386,378,378,671300,"2017-03-30","MBSS"
380,410,380,394,727300,"2017-03-31","MBSS"
398,424,398,406,2148800,"2017-04-03","MBSS"
406,418,406,412,1045800,"2017-04-04","MBSS"
412,412,412,412,0,"2017-04-05","MBSS"
436,436,416,426,267200,"2017-04-06","MBSS"
426,426,408,416,514600,"2017-04-07","MBSS"
418,430,414,422,750700,"2017-04-10","MBSS"
422,450,422,430,1321300,"2017-04-11","MBSS"
430,476,422,446,1618100,"2017-04-12","MBSS"
430,460,430,440,164100,"2017-04-13","MBSS"
440,466,436,456,1976700,"2017-04-17","MBSS"
456,560,456,490,21304300,"2017-04-18","MBSS"
490,490,490,490,0,"2017-04-19","MBSS"
490,525,474,480,4610100,"2017-04-20","MBSS"
480,498,478,494,1400200,"2017-04-21","MBSS"
494,580,494,540,10673500,"2017-04-25","MBSS"
540,555,515,525,3139700,"2017-04-26","MBSS"
530,535,500,500,3596000,"2017-04-27","MBSS"
500,500,450,450,10124000,"2017-04-28","MBSS"
450,464,436,436,3064800,"2017-05-02","MBSS"
436,454,426,428,1109200,"2017-05-03","MBSS"
428,442,400,430,506400,"2017-05-04","MBSS"
430,444,420,434,312500,"2017-05-05","MBSS"
434,450,428,428,408000,"2017-05-08","MBSS"
430,430,400,402,2673700,"2017-05-09","MBSS"
400,402,382,382,5634800,"2017-05-10","MBSS"
382,396,380,384,168700,"2017-05-12","MBSS"
384,404,384,386,2306400,"2017-05-15","MBSS"
386,390,378,380,450900,"2017-05-16","MBSS"
380,386,370,376,641000,"2017-05-17","MBSS"
376,380,372,376,650700,"2017-05-18","MBSS"
378,384,378,378,218500,"2017-05-19","MBSS"
386,388,378,378,177300,"2017-05-22","MBSS"
378,380,376,376,209900,"2017-05-23","MBSS"
376,378,370,372,106200,"2017-05-24","MBSS"
378,420,378,396,3033900,"2017-05-26","MBSS"
396,410,386,396,1207000,"2017-05-29","MBSS"
400,410,396,398,1478200,"2017-05-30","MBSS"
398,398,386,390,562700,"2017-05-31","MBSS"
390,390,390,390,0,"2017-06-01","MBSS"
398,398,380,384,3561100,"2017-06-02","MBSS"
396,396,384,386,276900,"2017-06-05","MBSS"
386,392,380,380,739800,"2017-06-06","MBSS"
396,396,378,382,390800,"2017-06-07","MBSS"
380,384,372,372,253500,"2017-06-08","MBSS"
374,380,374,376,317200,"2017-06-09","MBSS"
376,380,374,374,436500,"2017-06-12","MBSS"
380,400,376,380,572400,"2017-06-13","MBSS"
380,386,368,378,2128100,"2017-06-14","MBSS"
378,380,374,376,318200,"2017-06-15","MBSS"
380,386,364,366,2247400,"2017-06-16","MBSS"
378,378,360,364,141100,"2017-06-19","MBSS"
370,394,364,364,3996500,"2017-06-20","MBSS"
364,376,360,362,551300,"2017-06-21","MBSS"
370,370,362,364,272200,"2017-06-22","MBSS"
364,364,364,364,0,"2017-06-23","MBSS"
364,364,364,364,0,"2017-06-26","MBSS"
364,364,364,364,0,"2017-06-27","MBSS"
364,364,364,364,0,"2017-06-28","MBSS"
364,364,364,364,0,"2017-06-29","MBSS"
364,364,364,364,0,"2017-06-30","MBSS"
364,364,360,360,267800,"2017-07-03","MBSS"
358,390,354,368,1566000,"2017-07-04","MBSS"
366,380,362,368,246400,"2017-07-05","MBSS"
378,378,364,366,149800,"2017-07-06","MBSS"
378,378,360,364,188200,"2017-07-07","MBSS"
364,364,364,364,0,"2017-07-10","MBSS"
364,370,356,360,319900,"2017-07-11","MBSS"
360,368,358,364,150100,"2017-07-12","MBSS"
364,364,346,350,1345900,"2017-07-13","MBSS"
350,358,348,350,312500,"2017-07-14","MBSS"
358,358,350,352,391700,"2017-07-17","MBSS"
352,364,348,348,812000,"2017-07-18","MBSS"
358,358,340,344,1033500,"2017-07-19","MBSS"
344,352,344,352,1440700,"2017-07-20","MBSS"
352,356,346,346,900900,"2017-07-21","MBSS"
346,346,338,338,584300,"2017-07-24","MBSS"
336,342,336,340,310300,"2017-07-25","MBSS"
340,340,336,338,2515900,"2017-07-26","MBSS"
338,340,336,338,312400,"2017-07-27","MBSS"
344,344,336,340,343000,"2017-07-28","MBSS"
340,354,336,340,2389200,"2017-07-31","MBSS"
340,350,340,340,1470600,"2017-08-01","MBSS"
340,342,340,340,790900,"2017-08-02","MBSS"
342,354,342,346,1007900,"2017-08-03","MBSS"
344,346,342,346,166000,"2017-08-04","MBSS"
346,374,346,358,3130300,"2017-08-07","MBSS"
358,370,348,356,1152800,"2017-08-08","MBSS"
356,356,346,350,454700,"2017-08-09","MBSS"
350,354,342,350,1097400,"2017-08-10","MBSS"
360,370,348,350,1250200,"2017-08-11","MBSS"
360,366,346,348,2145100,"2017-08-14","MBSS"
356,360,348,352,1068300,"2017-08-15","MBSS"
350,352,346,350,285400,"2017-08-16","MBSS"
350,350,350,350,0,"2017-08-17","MBSS"
352,380,350,366,2552500,"2017-08-18","MBSS"
366,390,366,376,13753800,"2017-08-21","MBSS"
378,390,378,380,6638100,"2017-08-22","MBSS"
380,402,380,398,12963600,"2017-08-23","MBSS"
404,412,380,388,9336200,"2017-08-24","MBSS"
386,386,380,380,758600,"2017-08-25","MBSS"
380,396,372,388,3081300,"2017-08-28","MBSS"
390,396,382,382,1816200,"2017-08-29","MBSS"
384,390,382,386,2480000,"2017-08-30","MBSS"
390,392,358,364,4297100,"2017-08-31","MBSS"
364,364,364,364,0,"2017-09-01","MBSS"
364,380,360,360,2759800,"2017-09-04","MBSS"
360,366,354,354,762500,"2017-09-05","MBSS"
354,380,352,370,1317700,"2017-09-06","MBSS"
372,386,368,374,1157300,"2017-09-07","MBSS"
374,386,372,376,2657000,"2017-09-08","MBSS"
376,430,376,408,50095900,"2017-09-11","MBSS"
412,420,390,396,8404200,"2017-09-12","MBSS"
396,396,374,380,4903600,"2017-09-13","MBSS"
380,382,374,376,628900,"2017-09-14","MBSS"
376,382,364,368,1792100,"2017-09-15","MBSS"
368,376,366,370,1280600,"2017-09-18","MBSS"
370,404,370,400,8977000,"2017-09-19","MBSS"
404,410,384,388,3457700,"2017-09-20","MBSS"
388,388,388,388,0,"2017-09-21","MBSS"
400,404,386,386,2903300,"2017-09-22","MBSS"
396,404,390,396,2669900,"2017-09-25","MBSS"
396,402,392,394,802600,"2017-09-26","MBSS"
390,390,380,382,1562100,"2017-09-27","MBSS"
382,390,378,386,1655100,"2017-09-28","MBSS"
386,390,382,386,762300,"2017-09-29","MBSS"
388,398,384,392,1505200,"2017-10-02","MBSS"
392,400,386,392,2383300,"2017-10-03","MBSS"
392,392,378,384,2809800,"2017-10-04","MBSS"
384,390,384,384,2106600,"2017-10-05","MBSS"
384,394,384,390,1873000,"2017-10-06","MBSS"
390,392,388,390,1189100,"2017-10-09","MBSS"
392,396,388,392,1200400,"2017-10-10","MBSS"
392,394,388,390,2228300,"2017-10-11","MBSS"
390,400,390,394,2651600,"2017-10-12","MBSS"
394,406,390,398,1945200,"2017-10-13","MBSS"
402,430,396,422,8593500,"2017-10-16","MBSS"
424,525,422,525,41601600,"2017-10-17","MBSS"
550,650,505,585,76737600,"2017-10-18","MBSS"
585,615,550,565,19122400,"2017-10-19","MBSS"
565,610,545,570,12156400,"2017-10-20","MBSS"
580,585,530,560,5886000,"2017-10-23","MBSS"
545,615,510,590,18694000,"2017-10-24","MBSS"
595,610,580,595,7515800,"2017-10-25","MBSS"
595,610,575,580,5879600,"2017-10-26","MBSS"
580,585,570,570,3345500,"2017-10-27","MBSS"
575,710,575,680,39037600,"2017-10-30","MBSS"
690,730,640,650,37776500,"2017-10-31","MBSS"
640,680,630,640,12210900,"2017-11-01","MBSS"
655,700,650,685,22165400,"2017-11-02","MBSS"
690,695,665,665,3153700,"2017-11-03","MBSS"
665,705,665,685,10150700,"2017-11-06","MBSS"
700,700,670,675,5987600,"2017-11-07","MBSS"
670,680,660,670,2372500,"2017-11-08","MBSS"
675,705,660,685,10740200,"2017-11-09","MBSS"
690,805,685,785,47743000,"2017-11-10","MBSS"
790,865,770,770,58915300,"2017-11-13","MBSS"
765,790,750,765,9022200,"2017-11-14","MBSS"
765,810,760,765,23426900,"2017-11-15","MBSS"
770,805,765,800,12595100,"2017-11-16","MBSS"
805,840,790,810,29790800,"2017-11-17","MBSS"
815,840,805,810,18226200,"2017-11-20","MBSS"
815,820,780,790,12538900,"2017-11-21","MBSS"
790,810,790,795,7022700,"2017-11-22","MBSS"
800,815,785,795,5917700,"2017-11-23","MBSS"
795,800,760,775,9566000,"2017-11-24","MBSS"
775,790,675,675,34681500,"2017-11-27","MBSS"
675,675,550,625,58094900,"2017-11-28","MBSS"
630,645,620,630,12120800,"2017-11-29","MBSS"
625,650,625,625,7911000,"2017-11-30","MBSS"
625,625,625,625,0,"2017-12-01","MBSS"
625,630,600,605,4525500,"2017-12-04","MBSS"
600,600,535,565,10447900,"2017-12-05","MBSS"
565,575,530,530,2109100,"2017-12-06","MBSS"
530,550,492,505,5425000,"2017-12-07","MBSS"
510,550,505,525,7032300,"2017-12-08","MBSS"
530,570,530,550,7481700,"2017-12-11","MBSS"
560,600,555,595,9987800,"2017-12-12","MBSS"
605,665,595,640,14167000,"2017-12-13","MBSS"
645,660,600,615,6573800,"2017-12-14","MBSS"
615,635,615,620,2469600,"2017-12-15","MBSS"
625,625,600,600,1355000,"2017-12-18","MBSS"
600,620,590,600,2499500,"2017-12-19","MBSS"
605,615,585,590,1331200,"2017-12-20","MBSS"
590,600,530,580,1319100,"2017-12-21","MBSS"
580,580,565,565,916300,"2017-12-22","MBSS"
565,565,565,565,0,"2017-12-25","MBSS"
565,565,565,565,0,"2017-12-26","MBSS"
565,620,565,610,2592400,"2017-12-27","MBSS"
620,630,605,610,2502500,"2017-12-28","MBSS"
620,625,590,590,2013300,"2017-12-29","MBSS"
590,590,590,590,0,"2018-01-01","MBSS"
560,635,560,615,4736700,"2018-01-02","MBSS"
625,710,615,680,48411900,"2018-01-03","MBSS"
685,715,675,680,24927800,"2018-01-04","MBSS"
685,690,660,670,9500100,"2018-01-05","MBSS"
670,695,665,680,5667900,"2018-01-08","MBSS"
685,735,680,725,24717000,"2018-01-09","MBSS"
730,755,710,740,19851100,"2018-01-10","MBSS"
745,800,740,770,22584200,"2018-01-11","MBSS"
780,790,740,750,9496600,"2018-01-12","MBSS"
755,780,750,765,7331200,"2018-01-15","MBSS"
765,785,760,770,9332700,"2018-01-16","MBSS"
770,775,750,755,6031500,"2018-01-17","MBSS"
755,760,700,710,11394200,"2018-01-18","MBSS"
715,740,710,735,5923900,"2018-01-19","MBSS"
760,885,750,855,77108200,"2018-01-22","MBSS"
865,875,840,850,24625500,"2018-01-23","MBSS"
850,865,835,845,10293500,"2018-01-24","MBSS"
850,920,840,895,38883000,"2018-01-25","MBSS"
900,915,880,885,12124400,"2018-01-26","MBSS"
885,900,860,880,8759000,"2018-01-29","MBSS"
885,890,790,865,13792500,"2018-01-30","MBSS"
855,865,795,845,9172300,"2018-01-31","MBSS"
845,870,795,800,18927700,"2018-02-01","MBSS"
805,855,800,845,13435300,"2018-02-02","MBSS"
830,955,815,920,60160500,"2018-02-05","MBSS"
890,935,835,900,38766000,"2018-02-06","MBSS"
930,935,880,885,24741900,"2018-02-07","MBSS"
890,905,870,885,7432100,"2018-02-08","MBSS"
845,860,810,835,12447400,"2018-02-09","MBSS"
845,860,840,840,5552000,"2018-02-12","MBSS"
850,885,850,855,7771100,"2018-02-13","MBSS"
855,880,845,850,5149100,"2018-02-14","MBSS"
865,870,850,850,5011900,"2018-02-15","MBSS"
850,850,850,850,0,"2018-02-16","MBSS"
860,880,860,875,5912200,"2018-02-19","MBSS"
880,905,860,870,6643900,"2018-02-20","MBSS"
870,875,860,860,3406200,"2018-02-21","MBSS"
860,860,810,830,8143300,"2018-02-22","MBSS"
830,850,820,820,4361500,"2018-02-23","MBSS"
825,840,815,815,4963000,"2018-02-26","MBSS"
830,840,775,790,6744900,"2018-02-27","MBSS"
790,795,755,775,7119100,"2018-02-28","MBSS"
775,775,735,745,16586300,"2018-03-01","MBSS"
745,765,735,755,4977000,"2018-03-02","MBSS"
760,780,735,740,7200500,"2018-03-05","MBSS"
750,760,735,735,4080200,"2018-03-06","MBSS"
735,735,675,685,9023200,"2018-03-07","MBSS"
685,685,625,665,7304100,"2018-03-08","MBSS"
665,690,645,675,3826500,"2018-03-09","MBSS"
690,705,675,685,4938100,"2018-03-12","MBSS"
685,695,655,660,2378900,"2018-03-13","MBSS"
660,660,635,645,2393000,"2018-03-14","MBSS"
645,645,610,625,3065400,"2018-03-15","MBSS"
625,630,600,610,2984500,"2018-03-16","MBSS"
620,690,615,675,6796900,"2018-03-19","MBSS"
670,690,660,665,3895500,"2018-03-20","MBSS"
675,690,665,685,4034500,"2018-03-21","MBSS"
690,720,660,665,5678800,"2018-03-22","MBSS"
645,660,620,650,4140300,"2018-03-23","MBSS"
640,685,640,685,4032800,"2018-03-26","MBSS"
700,720,690,695,6313100,"2018-03-27","MBSS"
695,700,680,690,2983400,"2018-03-28","MBSS"
690,705,675,695,2474200,"2018-03-29","MBSS"
695,695,695,695,0,"2018-03-30","MBSS"
705,780,700,780,20021200,"2018-04-02","MBSS"
780,810,775,810,16422400,"2018-04-03","MBSS"
810,825,750,755,8345700,"2018-04-04","MBSS"
775,790,765,780,4735300,"2018-04-05","MBSS"
770,795,755,775,2196400,"2018-04-06","MBSS"
775,805,760,805,7067600,"2018-04-09","MBSS"
800,850,800,845,11890600,"2018-04-10","MBSS"
855,860,815,815,6576700,"2018-04-11","MBSS"
815,835,805,820,3960300,"2018-04-12","MBSS"
835,840,815,830,2276900,"2018-04-13","MBSS"
830,830,830,830,0,"2018-04-16","MBSS"
830,830,830,830,0,"2018-04-17","MBSS"
800,810,760,795,3124700,"2018-04-18","MBSS"
795,795,795,795,0,"2018-04-19","MBSS"
795,795,795,795,0,"2018-04-20","MBSS"
790,790,770,775,1986100,"2018-04-23","MBSS"
795,795,760,785,4759200,"2018-04-24","MBSS"
785,785,785,785,0,"2018-04-25","MBSS"
785,785,785,785,0,"2018-04-26","MBSS"
785,785,785,785,0,"2018-04-27","MBSS"
635,660,620,635,1612900,"2018-04-30","MBSS"
635,635,635,635,0,"2018-05-01","MBSS"
635,685,610,660,8130200,"2018-05-02","MBSS"
660,660,615,625,3355700,"2018-05-03","MBSS"
620,620,590,600,2350700,"2018-05-04","MBSS"
610,610,580,595,2980300,"2018-05-07","MBSS"
595,595,565,570,3641900,"2018-05-08","MBSS"
570,585,540,560,3970200,"2018-05-09","MBSS"
560,560,560,560,0,"2018-05-10","MBSS"
560,605,560,585,2995100,"2018-05-11","MBSS"
580,595,565,580,1190300,"2018-05-14","MBSS"
580,600,570,600,1592000,"2018-05-15","MBSS"
605,625,595,605,2276400,"2018-05-16","MBSS"
620,640,615,625,3107700,"2018-05-17","MBSS"
625,635,605,620,1532300,"2018-05-18","MBSS"
620,630,590,610,1778700,"2018-05-21","MBSS"
610,610,595,600,1012400,"2018-05-22","MBSS"
600,600,585,590,1636800,"2018-05-23","MBSS"
590,615,580,590,1601100,"2018-05-24","MBSS"
600,610,595,605,1065300,"2018-05-25","MBSS"
610,620,610,615,1180400,"2018-05-28","MBSS"
615,615,615,615,0,"2018-05-29","MBSS"
615,625,605,605,1495600,"2018-05-30","MBSS"
620,620,560,575,5054400,"2018-05-31","MBSS"
575,575,575,575,0,"2018-06-01","MBSS"
590,590,545,560,9558700,"2018-06-04","MBSS"
575,635,560,615,7516200,"2018-06-05","MBSS"
620,635,615,620,2744700,"2018-06-06","MBSS"
625,640,600,630,2907800,"2018-06-07","MBSS"
630,630,620,620,1511900,"2018-06-08","MBSS"
620,620,620,620,0,"2018-06-11","MBSS"
620,620,620,620,0,"2018-06-12","MBSS"
620,620,620,620,0,"2018-06-13","MBSS"
620,620,620,620,0,"2018-06-14","MBSS"
620,620,620,620,0,"2018-06-15","MBSS"
620,620,620,620,0,"2018-06-18","MBSS"
620,620,620,620,0,"2018-06-19","MBSS"
605,605,590,595,899600,"2018-06-20","MBSS"
600,600,585,585,367200,"2018-06-21","MBSS"
585,585,555,570,3574300,"2018-06-22","MBSS"
570,570,555,565,1270200,"2018-06-25","MBSS"
570,585,555,570,1163800,"2018-06-26","MBSS"
570,570,550,555,724100,"2018-06-27","MBSS"
555,570,515,530,1266100,"2018-06-28","MBSS"
530,575,500,570,1215400,"2018-06-29","MBSS"
570,595,550,565,2616100,"2018-07-02","MBSS"
570,580,540,555,729500,"2018-07-03","MBSS"
555,555,505,545,1250000,"2018-07-04","MBSS"
540,555,525,540,484900,"2018-07-05","MBSS"
560,570,530,540,861200,"2018-07-06","MBSS"
535,555,525,545,547200,"2018-07-09","MBSS"
550,560,520,525,1744200,"2018-07-10","MBSS"
525,570,520,570,3316300,"2018-07-11","MBSS"
570,595,565,585,1487400,"2018-07-12","MBSS"
590,595,585,585,733300,"2018-07-13","MBSS"
595,595,565,575,928100,"2018-07-16","MBSS"
575,590,560,575,2122800,"2018-07-17","MBSS"
575,595,550,550,2458900,"2018-07-18","MBSS"
555,580,555,575,638300,"2018-07-19","MBSS"
575,595,560,585,1481500,"2018-07-20","MBSS"
600,615,580,580,2903600,"2018-07-23","MBSS"
585,725,585,725,15833200,"2018-07-24","MBSS"
760,815,695,715,19992300,"2018-07-25","MBSS"
725,775,700,725,4490300,"2018-07-26","MBSS"
725,735,705,715,1149000,"2018-07-27","MBSS"
715,755,715,735,4930000,"2018-07-30","MBSS"
745,750,670,675,6356000,"2018-07-31","MBSS"
675,770,675,745,5973000,"2018-08-01","MBSS"
745,755,715,720,2028900,"2018-08-02","MBSS"
720,720,680,690,2868900,"2018-08-03","MBSS"
700,710,665,705,3055000,"2018-08-06","MBSS"
710,735,700,715,2024700,"2018-08-07","MBSS"
720,865,715,820,34313600,"2018-08-08","MBSS"
820,860,750,760,16128000,"2018-08-09","MBSS"
770,815,770,795,4897400,"2018-08-10","MBSS"
800,810,735,740,4762500,"2018-08-13","MBSS"
740,755,680,685,5100500,"2018-08-14","MBSS"
720,730,650,695,3806900,"2018-08-15","MBSS"
685,700,650,650,2336300,"2018-08-16","MBSS"
650,650,650,650,0,"2018-08-17","MBSS"
670,685,665,685,2185800,"2018-08-20","MBSS"
695,710,670,670,2558900,"2018-08-21","MBSS"
670,670,670,670,0,"2018-08-22","MBSS"
670,680,600,635,5946500,"2018-08-23","MBSS"
640,645,620,625,1238400,"2018-08-24","MBSS"
635,645,620,640,2009900,"2018-08-27","MBSS"
640,725,640,725,12573200,"2018-08-28","MBSS"
735,735,680,685,4136200,"2018-08-29","MBSS"
690,725,675,680,4565100,"2018-08-30","MBSS"
670,680,600,625,19815900,"2018-08-31","MBSS"
625,645,605,610,5393000,"2018-09-03","MBSS"
610,620,565,570,4808800,"2018-09-04","MBSS"
570,570,510,535,10047000,"2018-09-05","MBSS"
535,555,520,550,3638600,"2018-09-06","MBSS"
565,600,555,560,2879600,"2018-09-07","MBSS"
560,575,535,560,1947300,"2018-09-10","MBSS"
560,560,560,560,0,"2018-09-11","MBSS"
560,575,545,550,1161900,"2018-09-12","MBSS"
550,585,550,575,2608100,"2018-09-13","MBSS"
580,615,575,600,3987100,"2018-09-14","MBSS"
605,605,575,595,1885900,"2018-09-17","MBSS"
595,610,590,605,1991800,"2018-09-18","MBSS"
615,640,605,615,2740000,"2018-09-19","MBSS"
615,630,605,615,2060000,"2018-09-20","MBSS"
615,635,615,615,1305800,"2018-09-21","MBSS"
610,615,590,605,850400,"2018-09-24","MBSS"
600,610,595,605,588500,"2018-09-25","MBSS"
605,620,595,605,1179400,"2018-09-26","MBSS"
610,615,600,605,780100,"2018-09-27","MBSS"
610,615,600,610,1185100,"2018-09-28","MBSS"
610,630,595,630,13442100,"2018-10-01","MBSS"
630,670,615,615,8392600,"2018-10-02","MBSS"
615,635,610,625,1355300,"2018-10-03","MBSS"
625,625,600,610,1101200,"2018-10-04","MBSS"
600,610,575,610,1220700,"2018-10-05","MBSS"
615,620,605,605,1059100,"2018-10-08","MBSS"
605,615,595,600,1407600,"2018-10-09","MBSS"
610,615,600,605,794800,"2018-10-10","MBSS"
580,605,575,595,2626200,"2018-10-11","MBSS"
595,615,590,595,719800,"2018-10-12","MBSS"
610,625,595,600,2277900,"2018-10-15","MBSS"
610,665,610,650,10205400,"2018-10-16","MBSS"
655,655,635,635,5433900,"2018-10-17","MBSS"
640,650,625,630,3774700,"2018-10-18","MBSS"
630,630,620,625,1847200,"2018-10-19","MBSS"
625,630,625,625,2078400,"2018-10-22","MBSS"
625,630,620,620,1653400,"2018-10-23","MBSS"
620,650,615,615,4552800,"2018-10-24","MBSS"
615,620,600,610,1987200,"2018-10-25","MBSS"
620,620,600,610,797400,"2018-10-26","MBSS"
610,610,595,605,1250400,"2018-10-29","MBSS"
600,605,595,595,842900,"2018-10-30","MBSS"
595,620,590,610,3710700,"2018-10-31","MBSS"
610,620,605,610,1662800,"2018-11-01","MBSS"
610,610,590,595,1993200,"2018-11-02","MBSS"
595,605,590,600,1323300,"2018-11-05","MBSS"
605,615,600,600,1905200,"2018-11-06","MBSS"
600,605,595,595,1447300,"2018-11-07","MBSS"
600,615,595,600,2029200,"2018-11-08","MBSS"
600,600,570,580,2905200,"2018-11-09","MBSS"
580,595,570,575,1437900,"2018-11-12","MBSS"
575,580,565,575,1465100,"2018-11-13","MBSS"
575,590,575,575,871500,"2018-11-14","MBSS"
580,590,575,575,1720600,"2018-11-15","MBSS"
590,590,570,570,1364300,"2018-11-16","MBSS"
565,580,560,565,725600,"2018-11-19","MBSS"
565,565,565,565,0,"2018-11-20","MBSS"
590,590,540,540,2200100,"2018-11-21","MBSS"
550,570,500,515,4224000,"2018-11-22","MBSS"
520,540,505,510,1703200,"2018-11-23","MBSS"
510,515,500,510,1398600,"2018-11-26","MBSS"
510,520,450,480,5492500,"2018-11-27","MBSS"
480,505,460,505,2324300,"2018-11-28","MBSS"
510,515,500,500,1173800,"2018-11-29","MBSS"
500,515,492,494,1273000,"2018-11-30","MBSS"
496,510,496,498,2640300,"2018-12-03","MBSS"
505,510,496,498,1405900,"2018-12-04","MBSS"
510,510,494,496,1259500,"2018-12-05","MBSS"
500,505,496,500,766200,"2018-12-06","MBSS"
500,515,498,500,1974300,"2018-12-07","MBSS"
505,515,494,500,1457000,"2018-12-10","MBSS"
500,505,496,498,956100,"2018-12-11","MBSS"
500,505,496,498,390500,"2018-12-12","MBSS"
500,500,494,498,575600,"2018-12-13","MBSS"
498,500,496,498,501000,"2018-12-14","MBSS"
498,505,490,490,1594900,"2018-12-17","MBSS"
490,498,490,490,451200,"2018-12-18","MBSS"
490,500,490,494,806500,"2018-12-19","MBSS"
496,496,478,478,3822800,"2018-12-20","MBSS"
478,490,478,480,798600,"2018-12-21","MBSS"
480,480,480,480,0,"2018-12-24","MBSS"
480,480,480,480,0,"2018-12-25","MBSS"
480,482,460,466,2018100,"2018-12-26","MBSS"
470,476,470,472,665400,"2018-12-27","MBSS"
474,490,474,488,690900,"2018-12-28","MBSS"
488,488,488,488,0,"2018-12-31","MBSS"
488,488,488,488,0,"2019-01-01","MBSS"
505,515,488,498,2123900,"2019-01-02","MBSS"
498,520,498,498,1054200,"2019-01-03","MBSS"
500,520,498,515,4036200,"2019-01-04","MBSS"
520,530,515,520,5470000,"2019-01-07","MBSS"
520,520,510,515,1419300,"2019-01-08","MBSS"
520,520,510,510,1321400,"2019-01-09","MBSS"
520,525,515,525,5564800,"2019-01-10","MBSS"
530,585,525,575,10371400,"2019-01-11","MBSS"
575,575,540,545,3188900,"2019-01-14","MBSS"
545,555,525,550,2045400,"2019-01-15","MBSS"
555,565,550,565,2851700,"2019-01-16","MBSS"
565,580,565,575,2608700,"2019-01-17","MBSS"
580,600,580,580,2978100,"2019-01-18","MBSS"
580,600,555,570,3376000,"2019-01-21","MBSS"
570,580,555,575,866500,"2019-01-22","MBSS"
575,580,555,570,790100,"2019-01-23","MBSS"
575,585,570,570,1711100,"2019-01-24","MBSS"
575,580,565,570,1030800,"2019-01-25","MBSS"
570,640,570,610,14534100,"2019-01-28","MBSS"
615,620,590,590,2669400,"2019-01-29","MBSS"
590,600,580,585,1622300,"2019-01-30","MBSS"
600,605,585,600,1496600,"2019-01-31","MBSS"
595,605,590,590,643500,"2019-02-01","MBSS"
595,605,590,600,1193300,"2019-02-04","MBSS"
600,600,600,600,0,"2019-02-05","MBSS"
605,625,595,595,2251800,"2019-02-06","MBSS"
605,610,585,590,1151500,"2019-02-07","MBSS"
590,590,565,580,2117000,"2019-02-08","MBSS"
580,585,555,555,3773100,"2019-02-11","MBSS"
555,570,550,550,1751600,"2019-02-12","MBSS"
550,575,540,555,880700,"2019-02-13","MBSS"
555,570,550,560,511600,"2019-02-14","MBSS"
560,570,550,555,1584700,"2019-02-15","MBSS"
560,590,560,570,3348600,"2019-02-18","MBSS"
580,590,565,565,2205900,"2019-02-19","MBSS"
570,585,570,585,1545200,"2019-02-20","MBSS"
585,610,580,605,3141200,"2019-02-21","MBSS"
610,630,605,610,4814200,"2019-02-22","MBSS"
620,630,610,610,2896100,"2019-02-25","MBSS"
610,625,600,625,2850200,"2019-02-26","MBSS"
625,635,610,615,996000,"2019-02-27","MBSS"
615,615,590,605,655200,"2019-02-28","MBSS"
605,605,600,600,360700,"2019-03-01","MBSS"
600,620,595,615,1317500,"2019-03-04","MBSS"
615,625,605,615,1106400,"2019-03-05","MBSS"
625,630,600,600,918900,"2019-03-06","MBSS"
600,600,600,600,0,"2019-03-07","MBSS"
595,600,575,580,2314900,"2019-03-08","MBSS"
575,590,570,575,709600,"2019-03-11","MBSS"
580,585,575,575,425400,"2019-03-12","MBSS"
580,585,575,580,383000,"2019-03-13","MBSS"
575,600,565,575,1177300,"2019-03-14","MBSS"
585,590,575,590,373200,"2019-03-15","MBSS"
600,600,580,595,273100,"2019-03-18","MBSS"
595,595,580,585,205700,"2019-03-19","MBSS"
585,595,580,585,350000,"2019-03-20","MBSS"
600,600,585,590,82100,"2019-03-21","MBSS"
590,590,585,590,328000,"2019-03-22","MBSS"
585,585,565,575,863100,"2019-03-25","MBSS"
570,595,570,575,329000,"2019-03-26","MBSS"
575,585,575,580,135700,"2019-03-27","MBSS"
580,585,575,575,444000,"2019-03-28","MBSS"
580,590,570,580,806700,"2019-03-29","MBSS"
585,590,570,580,580600,"2019-04-01","MBSS"
580,590,580,585,793900,"2019-04-02","MBSS"
585,585,585,585,0,"2019-04-03","MBSS"
580,590,575,580,1046500,"2019-04-04","MBSS"
575,585,575,575,1102500,"2019-04-05","MBSS"
580,590,565,575,3930900,"2019-04-08","MBSS"
575,585,570,575,938500,"2019-04-09","MBSS"
575,575,560,575,602800,"2019-04-10","MBSS"
570,570,555,565,835300,"2019-04-11","MBSS"
560,565,545,560,840900,"2019-04-12","MBSS"
560,565,555,560,1163400,"2019-04-15","MBSS"
560,570,555,570,756500,"2019-04-16","MBSS"
570,570,570,570,0,"2019-04-17","MBSS"
575,580,570,570,943300,"2019-04-18","MBSS"
570,570,570,570,0,"2019-04-19","MBSS"
570,575,565,570,715700,"2019-04-22","MBSS"
570,610,570,600,1661400,"2019-04-23","MBSS"
620,745,615,705,18046200,"2019-04-24","MBSS"
710,710,655,655,4781700,"2019-04-25","MBSS"
655,725,650,715,5481600,"2019-04-26","MBSS"
715,770,700,710,4645200,"2019-04-29","MBSS"
725,740,700,715,2029900,"2019-04-30","MBSS"
715,715,715,715,0,"2019-05-01","MBSS"
715,725,695,710,975800,"2019-05-02","MBSS"
715,715,640,680,4017300,"2019-05-03","MBSS"
680,680,650,655,2218200,"2019-05-06","MBSS"
655,700,655,675,2436300,"2019-05-07","MBSS"
675,725,665,715,1971100,"2019-05-08","MBSS"
720,720,680,680,1408900,"2019-05-09","MBSS"
680,710,675,695,687700,"2019-05-10","MBSS"
695,695,675,675,486200,"2019-05-13","MBSS"
670,675,650,675,1671100,"2019-05-14","MBSS"
675,685,650,655,941500,"2019-05-15","MBSS"
655,665,615,615,1727500,"2019-05-16","MBSS"
620,635,610,615,974500,"2019-05-17","MBSS"
615,620,580,615,1708100,"2019-05-20","MBSS"
620,645,600,615,2006200,"2019-05-21","MBSS"
610,620,610,615,347300,"2019-05-22","MBSS"
620,650,615,640,1010600,"2019-05-23","MBSS"
640,650,640,640,464600,"2019-05-24","MBSS"
640,650,635,640,692100,"2019-05-27","MBSS"
650,660,635,635,866300,"2019-05-28","MBSS"
635,645,615,620,953200,"2019-05-29","MBSS"
620,620,620,620,0,"2019-05-30","MBSS"
620,650,620,625,1314300,"2019-05-31","MBSS"
625,625,625,625,0,"2019-06-03","MBSS"
625,625,625,625,0,"2019-06-04","MBSS"
625,625,625,625,0,"2019-06-05","MBSS"
625,625,625,625,0,"2019-06-06","MBSS"
625,625,625,625,0,"2019-06-07","MBSS"
625,650,625,640,1308900,"2019-06-10","MBSS"
640,650,625,635,1064000,"2019-06-11","MBSS"
635,640,630,635,520300,"2019-06-12","MBSS"
640,640,630,630,433100,"2019-06-13","MBSS"
635,680,635,675,4096900,"2019-06-14","MBSS"
700,700,635,640,2047900,"2019-06-17","MBSS"
640,650,625,640,835800,"2019-06-18","MBSS"
NA,NA,NA,NA,NA,"2019-06-19","MBSS"
640,645,635,640,702500,"2019-06-20","MBSS"
640,645,630,635,718500,"2019-06-21","MBSS"
640,660,640,645,968800,"2019-06-24","MBSS"
645,695,640,685,3767500,"2019-06-25","MBSS"
685,710,660,665,3880900,"2019-06-26","MBSS"
665,685,660,675,1131000,"2019-06-27","MBSS"
675,680,655,655,879700,"2019-06-28","MBSS"
660,675,660,670,875400,"2019-07-01","MBSS"
675,675,655,660,725800,"2019-07-02","MBSS"
660,660,650,655,564000,"2019-07-03","MBSS"
660,670,655,655,564400,"2019-07-04","MBSS"
665,680,665,670,2082200,"2019-07-05","MBSS"
670,700,650,665,2536900,"2019-07-08","MBSS"
670,670,650,665,1092200,"2019-07-09","MBSS"
660,670,660,660,389600,"2019-07-10","MBSS"
665,665,640,640,1854100,"2019-07-11","MBSS"
645,655,630,635,1401900,"2019-07-12","MBSS"
635,645,630,635,729100,"2019-07-15","MBSS"
640,645,630,640,504800,"2019-07-16","MBSS"
640,645,635,645,313200,"2019-07-17","MBSS"
645,645,635,635,471900,"2019-07-18","MBSS"
640,645,635,645,388600,"2019-07-19","MBSS"
645,645,630,635,658600,"2019-07-22","MBSS"
635,635,630,635,257200,"2019-07-23","MBSS"
635,645,630,640,396100,"2019-07-24","MBSS"
640,645,635,635,154000,"2019-07-25","MBSS"
635,640,625,630,673400,"2019-07-26","MBSS"
630,640,610,625,1016600,"2019-07-29","MBSS"
615,635,615,630,116600,"2019-07-30","MBSS"
620,625,585,585,3286100,"2019-07-31","MBSS"
595,605,570,575,2707300,"2019-08-01","MBSS"
575,590,560,590,1250600,"2019-08-02","MBSS"
590,590,560,565,1409500,"2019-08-05","MBSS"
560,560,505,545,2012400,"2019-08-06","MBSS"
545,565,540,540,979100,"2019-08-07","MBSS"
540,575,525,560,2109800,"2019-08-08","MBSS"
565,575,545,555,824900,"2019-08-09","MBSS"
560,560,545,550,251200,"2019-08-12","MBSS"
550,555,540,540,412100,"2019-08-13","MBSS"
555,555,525,525,952100,"2019-08-14","MBSS"
520,525,500,505,3976500,"2019-08-15","MBSS"
505,535,500,510,1638800,"2019-08-16","MBSS"
515,520,510,520,505900,"2019-08-19","MBSS"
520,535,515,530,545100,"2019-08-20","MBSS"
530,540,525,535,967100,"2019-08-21","MBSS"
540,540,525,530,702800,"2019-08-22","MBSS"
530,540,525,530,742200,"2019-08-23","MBSS"
530,530,515,525,196600,"2019-08-26","MBSS"
530,530,515,520,273200,"2019-08-27","MBSS"
525,530,510,520,428000,"2019-08-28","MBSS"
520,525,515,520,323800,"2019-08-29","MBSS"
525,530,515,520,266000,"2019-08-30","MBSS"
520,525,505,510,1054600,"2019-09-02","MBSS"
510,520,500,500,399600,"2019-09-03","MBSS"
500,525,500,515,705600,"2019-09-04","MBSS"
525,530,510,525,431300,"2019-09-05","MBSS"
530,560,525,525,856500,"2019-09-06","MBSS"
525,550,525,550,750300,"2019-09-09","MBSS"
590,590,540,545,504300,"2019-09-10","MBSS"
550,555,540,545,744700,"2019-09-11","MBSS"
550,550,535,545,482600,"2019-09-12","MBSS"
545,545,535,535,319100,"2019-09-13","MBSS"
545,545,510,525,584100,"2019-09-16","MBSS"
525,530,515,515,658500,"2019-09-17","MBSS"
525,530,515,530,206000,"2019-09-18","MBSS"
530,530,520,520,188700,"2019-09-19","MBSS"
525,525,515,525,369600,"2019-09-20","MBSS"
525,525,515,515,283600,"2019-09-23","MBSS"
515,530,505,510,1555000,"2019-09-24","MBSS"
510,515,500,505,777400,"2019-09-25","MBSS"
505,515,505,510,172200,"2019-09-26","MBSS"
510,520,510,515,530000,"2019-09-27","MBSS"
510,525,500,510,1268900,"2019-09-30","MBSS"
510,520,505,510,563000,"2019-10-01","MBSS"
510,510,500,505,1028800,"2019-10-02","MBSS"
505,510,500,500,511000,"2019-10-03","MBSS"
510,510,494,496,808900,"2019-10-04","MBSS"
500,505,494,494,380700,"2019-10-07","MBSS"
496,500,492,498,279800,"2019-10-08","MBSS"
500,500,496,498,87200,"2019-10-09","MBSS"
498,505,498,498,318600,"2019-10-10","MBSS"
500,500,496,498,545000,"2019-10-11","MBSS"
510,510,496,496,345900,"2019-10-14","MBSS"
498,500,492,496,331900,"2019-10-15","MBSS"
498,505,492,498,310000,"2019-10-16","MBSS"
498,500,496,500,195600,"2019-10-17","MBSS"
500,505,496,500,228300,"2019-10-18","MBSS"
500,510,500,505,313200,"2019-10-21","MBSS"
510,520,505,505,264000,"2019-10-22","MBSS"
510,515,500,505,164400,"2019-10-23","MBSS"
510,515,500,500,447200,"2019-10-24","MBSS"
505,520,505,510,419400,"2019-10-25","MBSS"
510,535,510,535,1502000,"2019-10-28","MBSS"
545,555,535,545,1477700,"2019-10-29","MBSS"
545,550,525,535,614600,"2019-10-30","MBSS"
535,535,500,520,1420700,"2019-10-31","MBSS"
520,520,510,510,628400,"2019-11-01","MBSS"
510,525,505,515,698300,"2019-11-04","MBSS"
515,525,510,510,190700,"2019-11-05","MBSS"
510,515,500,510,570900,"2019-11-06","MBSS"
510,525,500,505,309200,"2019-11-07","MBSS"
505,510,498,498,1258500,"2019-11-08","MBSS"
498,505,498,498,1077200,"2019-11-11","MBSS"
498,505,496,500,869400,"2019-11-12","MBSS"
505,505,496,498,645200,"2019-11-13","MBSS"
498,505,494,496,657600,"2019-11-14","MBSS"
496,505,496,498,337600,"2019-11-15","MBSS"
498,500,494,496,197900,"2019-11-18","MBSS"
496,498,496,498,192900,"2019-11-19","MBSS"
498,500,488,492,932500,"2019-11-20","MBSS"
492,498,488,496,585600,"2019-11-21","MBSS"
496,496,492,496,367000,"2019-11-22","MBSS"
496,498,492,492,292100,"2019-11-25","MBSS"
492,496,490,490,286600,"2019-11-26","MBSS"
490,496,490,490,294800,"2019-11-27","MBSS"
486,492,486,490,334500,"2019-11-28","MBSS"
490,494,482,492,74600,"2019-11-29","MBSS"
492,498,492,498,167500,"2019-12-02","MBSS"
500,500,490,492,280700,"2019-12-03","MBSS"
490,498,488,490,254500,"2019-12-04","MBSS"
490,494,484,484,248300,"2019-12-05","MBSS"
484,490,482,484,264700,"2019-12-06","MBSS"
486,486,474,480,685900,"2019-12-09","MBSS"
482,488,480,488,531900,"2019-12-10","MBSS"
488,498,486,494,363200,"2019-12-11","MBSS"
498,500,490,490,185500,"2019-12-12","MBSS"
500,500,486,490,182800,"2019-12-13","MBSS"
490,496,486,490,428400,"2019-12-16","MBSS"
496,498,486,488,359300,"2019-12-17","MBSS"
488,492,484,490,549900,"2019-12-18","MBSS"
490,490,486,488,110700,"2019-12-19","MBSS"
488,490,486,490,439300,"2019-12-20","MBSS"
490,492,486,488,129200,"2019-12-23","MBSS"
488,488,482,486,518700,"2019-12-26","MBSS"
486,486,482,484,398100,"2019-12-27","MBSS"
486,486,482,482,227200,"2019-12-30","MBSS"
486,488,482,482,208200,"2020-01-02","MBSS"
482,486,480,484,149100,"2020-01-03","MBSS"
484,488,482,486,272500,"2020-01-06","MBSS"
486,496,482,490,352700,"2020-01-07","MBSS"
490,496,488,490,82300,"2020-01-08","MBSS"
492,496,488,488,974600,"2020-01-09","MBSS"
490,490,486,490,272500,"2020-01-10","MBSS"
488,515,488,496,984200,"2020-01-13","MBSS"
496,496,490,492,505200,"2020-01-14","MBSS"
492,494,486,488,231200,"2020-01-15","MBSS"
488,496,480,488,969200,"2020-01-16","MBSS"
494,494,488,488,62900,"2020-01-17","MBSS"
494,494,480,482,740200,"2020-01-20","MBSS"
488,500,478,482,203500,"2020-01-21","MBSS"
482,490,418,420,13224600,"2020-01-22","MBSS"
424,434,402,416,1306800,"2020-01-23","MBSS"
416,430,406,412,2332400,"2020-01-24","MBSS"
412,418,402,408,1336700,"2020-01-27","MBSS"
408,430,402,410,996900,"2020-01-28","MBSS"
420,450,420,430,1737100,"2020-01-29","MBSS"
430,434,426,428,403900,"2020-01-30","MBSS"
430,430,420,426,329800,"2020-01-31","MBSS"
426,426,412,426,440600,"2020-02-03","MBSS"
426,432,412,416,509300,"2020-02-04","MBSS"
418,432,418,428,432500,"2020-02-05","MBSS"
428,430,426,428,290700,"2020-02-06","MBSS"
430,430,426,426,275100,"2020-02-07","MBSS"
430,430,410,416,943800,"2020-02-10","MBSS"
416,422,414,416,338100,"2020-02-11","MBSS"
420,422,406,410,643500,"2020-02-12","MBSS"
410,418,402,408,700900,"2020-02-13","MBSS"
410,414,404,408,145800,"2020-02-14","MBSS"
408,420,408,418,293500,"2020-02-17","MBSS"
418,428,414,422,337100,"2020-02-18","MBSS"
426,434,422,426,415400,"2020-02-19","MBSS"
426,432,426,432,222300,"2020-02-20","MBSS"
434,434,424,426,248400,"2020-02-21","MBSS"
426,428,416,416,405200,"2020-02-24","MBSS"
414,430,412,424,756700,"2020-02-25","MBSS"
422,424,412,418,433600,"2020-02-26","MBSS"
416,418,390,408,2040900,"2020-02-27","MBSS"
408,408,350,370,1314800,"2020-02-28","MBSS"
370,400,350,370,1014900,"2020-03-02","MBSS"
380,398,362,362,1369900,"2020-03-03","MBSS"
362,372,356,358,1225100,"2020-03-04","MBSS"
370,378,358,368,568500,"2020-03-05","MBSS"
368,368,360,364,300500,"2020-03-06","MBSS"
364,364,344,346,1346100,"2020-03-09","MBSS"
344,354,340,350,774500,"2020-03-10","MBSS"
352,352,338,338,553900,"2020-03-11","MBSS"
340,340,306,306,1385000,"2020-03-12","MBSS"
296,300,286,292,957300,"2020-03-13","MBSS"
296,304,272,274,593500,"2020-03-16","MBSS"
274,294,256,256,819600,"2020-03-17","MBSS"
258,268,240,240,960600,"2020-03-18","MBSS"
224,224,224,224,180800,"2020-03-19","MBSS"
224,248,210,246,1544500,"2020-03-20","MBSS"
250,276,230,250,1692000,"2020-03-23","MBSS"
250,270,238,250,1423900,"2020-03-24","MBSS"
260,298,260,280,3632600,"2020-03-26","MBSS"
300,340,300,314,1930200,"2020-03-27","MBSS"
318,318,294,294,524700,"2020-03-30","MBSS"
302,308,292,304,429300,"2020-03-31","MBSS"
304,322,300,312,463100,"2020-04-01","MBSS"
308,340,306,334,1254500,"2020-04-02","MBSS"
338,350,330,332,1682100,"2020-04-03","MBSS"
334,354,334,354,870100,"2020-04-06","MBSS"
358,370,340,350,1246700,"2020-04-07","MBSS"
350,350,326,330,653600,"2020-04-08","MBSS"
330,350,324,346,554800,"2020-04-09","MBSS"
346,370,340,350,838000,"2020-04-13","MBSS"
344,360,344,356,1045900,"2020-04-14","MBSS"
356,362,344,344,860000,"2020-04-15","MBSS"
344,358,326,330,959400,"2020-04-16","MBSS"
350,350,308,318,1870900,"2020-04-17","MBSS"
320,344,302,310,4325400,"2020-04-20","MBSS"
318,318,294,294,1237100,"2020-04-21","MBSS"
300,310,292,308,1014100,"2020-04-22","MBSS"
308,310,294,304,2274700,"2020-04-23","MBSS"
308,310,290,296,1697500,"2020-04-24","MBSS"
300,312,298,302,1305900,"2020-04-27","MBSS"
302,310,290,302,659200,"2020-04-28","MBSS"
302,308,298,306,719100,"2020-04-29","MBSS"
308,320,304,310,1555100,"2020-04-30","MBSS"
308,316,308,312,687700,"2020-05-04","MBSS"
312,314,310,312,397600,"2020-05-05","MBSS"
312,312,306,310,602500,"2020-05-06","MBSS"
310,320,308,320,1385300,"2020-05-08","MBSS"
320,324,314,320,1227300,"2020-05-11","MBSS"
320,320,312,312,609100,"2020-05-12","MBSS"
312,312,302,308,675500,"2020-05-13","MBSS"
308,308,300,302,814500,"2020-05-14","MBSS"
304,304,300,300,473400,"2020-05-15","MBSS"
300,310,300,300,800900,"2020-05-18","MBSS"
302,304,298,302,545700,"2020-05-19","MBSS"
302,306,302,304,442900,"2020-05-20","MBSS"
304,312,304,312,418900,"2020-05-26","MBSS"
316,316,304,306,633800,"2020-05-27","MBSS"
306,310,304,304,494800,"2020-05-28","MBSS"
304,308,300,306,748000,"2020-05-29","MBSS"
306,308,304,306,659900,"2020-06-02","MBSS"
308,316,302,310,1668300,"2020-06-03","MBSS"
312,316,310,310,2145000,"2020-06-04","MBSS"
310,314,308,310,361400,"2020-06-05","MBSS"
314,360,312,344,5395000,"2020-06-08","MBSS"
342,360,342,348,2075200,"2020-06-09","MBSS"
348,348,324,328,2787600,"2020-06-10","MBSS"
328,328,306,310,3546400,"2020-06-11","MBSS"
310,318,300,316,586200,"2020-06-12","MBSS"
318,318,308,310,852200,"2020-06-15","MBSS"
318,318,312,314,368500,"2020-06-16","MBSS"
318,318,310,314,470300,"2020-06-17","MBSS"
314,318,310,314,355900,"2020-06-18","MBSS"
316,322,316,318,656800,"2020-06-19","MBSS"
318,322,316,316,555100,"2020-06-22","MBSS"
318,318,314,316,377000,"2020-06-23","MBSS"
318,320,316,316,528500,"2020-06-24","MBSS"
312,320,308,316,368700,"2020-06-25","MBSS"
318,324,316,318,461500,"2020-06-26","MBSS"
318,320,316,320,307800,"2020-06-29","MBSS"
320,326,318,318,448500,"2020-06-30","MBSS"
322,326,316,322,942700,"2020-07-01","MBSS"
326,328,320,324,499200,"2020-07-02","MBSS"
326,330,326,328,728300,"2020-07-03","MBSS"
330,336,328,336,559400,"2020-07-06","MBSS"
336,350,336,342,837700,"2020-07-07","MBSS"
342,342,334,336,1381600,"2020-07-08","MBSS"
338,338,336,336,606700,"2020-07-09","MBSS"
336,338,332,334,412800,"2020-07-10","MBSS"
336,360,332,354,6508200,"2020-07-13","MBSS"
360,414,356,384,11191700,"2020-07-14","MBSS"
388,402,388,396,2552900,"2020-07-15","MBSS"
402,402,370,378,4146300,"2020-07-16","MBSS"
376,402,370,382,5115700,"2020-07-17","MBSS"
382,386,374,376,1082000,"2020-07-20","MBSS"
376,384,372,380,1028000,"2020-07-21","MBSS"
380,396,380,382,1445200,"2020-07-22","MBSS"
384,424,382,416,7344900,"2020-07-23","MBSS"
418,420,406,410,2955300,"2020-07-24","MBSS"
416,416,400,400,1239900,"2020-07-27","MBSS"
400,434,400,422,2725600,"2020-07-28","MBSS"
424,426,408,418,1239600,"2020-07-29","MBSS"
420,424,412,416,679800,"2020-07-30","MBSS"
416,416,388,390,3414900,"2020-08-03","MBSS"
392,404,384,394,1059400,"2020-08-04","MBSS"
394,408,394,402,636900,"2020-08-05","MBSS"
404,424,404,416,3195900,"2020-08-06","MBSS"
420,420,400,412,1664200,"2020-08-07","MBSS"
420,428,408,420,2137600,"2020-08-10","MBSS"
420,428,418,420,1839600,"2020-08-11","MBSS"
420,420,412,416,1385600,"2020-08-12","MBSS"
420,420,412,412,743000,"2020-08-13","MBSS"
412,416,412,412,358200,"2020-08-14","MBSS"
412,414,402,404,1921900,"2020-08-18","MBSS"
408,410,400,406,1355400,"2020-08-19","MBSS"
406,406,400,404,1815000,"2020-08-24","MBSS"
406,428,404,416,4529000,"2020-08-25","MBSS"
418,420,404,412,1451700,"2020-08-26","MBSS"
414,416,406,412,863800,"2020-08-27","MBSS"
412,412,404,404,701300,"2020-08-28","MBSS"
404,410,388,396,1832500,"2020-08-31","MBSS"
400,408,396,408,952500,"2020-09-01","MBSS"
408,408,402,404,368400,"2020-09-02","MBSS"
404,418,394,402,1500200,"2020-09-03","MBSS"
396,400,390,400,3589600,"2020-09-04","MBSS"
400,400,394,398,137800,"2020-09-07","MBSS"
398,404,396,396,202600,"2020-09-08","MBSS"
396,396,384,386,1065200,"2020-09-09","MBSS"
386,386,360,360,1404000,"2020-09-10","MBSS"
350,380,336,376,1348300,"2020-09-11","MBSS"
378,392,376,388,866500,"2020-09-14","MBSS"
388,390,380,386,470300,"2020-09-15","MBSS"
378,380,374,380,280100,"2020-09-16","MBSS"
388,388,372,372,167400,"2020-09-17","MBSS"
372,378,372,372,460600,"2020-09-18","MBSS"
372,382,370,370,434800,"2020-09-21","MBSS"
370,372,364,370,309800,"2020-09-22","MBSS"
370,384,360,362,690900,"2020-09-23","MBSS"
362,362,346,360,598700,"2020-09-24","MBSS"
360,378,360,372,356400,"2020-09-25","MBSS"
374,374,368,370,286200,"2020-09-28","MBSS"
370,376,364,370,269300,"2020-09-29","MBSS"
370,380,366,374,184600,"2020-09-30","MBSS"
374,374,368,368,387200,"2020-10-01","MBSS"
368,392,368,370,535700,"2020-10-02","MBSS"
370,378,370,372,89700,"2020-10-05","MBSS"
372,376,372,376,127100,"2020-10-06","MBSS"
376,376,370,376,107300,"2020-10-07","MBSS"
376,376,372,374,143600,"2020-10-08","MBSS"
374,380,370,376,97200,"2020-10-09","MBSS"
376,380,374,378,3522900,"2020-10-12","MBSS"
380,382,376,376,496300,"2020-10-13","MBSS"
380,384,374,380,328700,"2020-10-14","MBSS"
380,380,368,374,264000,"2020-10-15","MBSS"
372,386,370,376,196300,"2020-10-16","MBSS"
376,382,372,374,369700,"2020-10-19","MBSS"
378,380,370,374,213600,"2020-10-20","MBSS"
374,376,370,370,181000,"2020-10-21","MBSS"
370,372,366,368,127100,"2020-10-22","MBSS"
368,378,368,378,262200,"2020-10-23","MBSS"
380,380,370,374,1347900,"2020-10-26","MBSS"
376,382,370,372,564400,"2020-10-27","MBSS"
372,372,366,368,143500,"2020-11-02","MBSS"
368,374,368,372,327400,"2020-11-03","MBSS"
376,376,372,374,152400,"2020-11-04","MBSS"
374,374,370,374,321900,"2020-11-05","MBSS"
374,376,374,374,330500,"2020-11-06","MBSS"
376,380,374,378,680200,"2020-11-09","MBSS"
382,388,380,384,413300,"2020-11-10","MBSS"
386,390,384,386,859000,"2020-11-11","MBSS"
386,400,384,398,1340800,"2020-11-12","MBSS"
398,400,386,392,822300,"2020-11-13","MBSS"
392,396,382,396,1468000,"2020-11-16","MBSS"
398,408,396,400,2587100,"2020-11-17","MBSS"
400,404,388,390,1201700,"2020-11-18","MBSS"
390,402,388,396,1648500,"2020-11-19","MBSS"
400,402,374,380,14601500,"2020-11-20","MBSS"
384,418,382,418,4899600,"2020-11-23","MBSS"
420,420,406,410,1426000,"2020-11-24","MBSS"
410,416,402,406,1272000,"2020-11-25","MBSS"
406,414,400,412,1285400,"2020-11-26","MBSS"
414,436,412,434,4861200,"2020-11-27","MBSS"
436,458,414,430,6029700,"2020-11-30","MBSS"
428,454,428,450,4113000,"2020-12-01","MBSS"
450,456,446,446,3558100,"2020-12-02","MBSS"
450,460,430,436,4314200,"2020-12-03","MBSS"
440,450,414,416,6896900,"2020-12-04","MBSS"
420,430,412,420,7834700,"2020-12-07","MBSS"
420,440,416,428,4069400,"2020-12-08","MBSS"
430,438,422,422,2531900,"2020-12-10","MBSS"
428,430,422,422,1507900,"2020-12-11","MBSS"
430,448,426,444,5807400,"2020-12-14","MBSS"
444,482,444,470,16745600,"2020-12-15","MBSS"
480,580,474,545,30360400,"2020-12-16","MBSS"
555,635,545,575,15812200,"2020-12-17","MBSS"
585,590,540,570,10725700,"2020-12-18","MBSS"
575,580,550,555,5344600,"2020-12-21","MBSS"
555,560,520,525,3878000,"2020-12-22","MBSS"
525,530,490,505,3373600,"2020-12-23","MBSS"
500,515,490,505,3701100,"2020-12-28","MBSS"
520,535,490,500,2697800,"2020-12-29","MBSS"
496,500,466,472,7643500,"2020-12-30","MBSS"
470,505,448,500,3968000,"2021-01-04","MBSS"
500,500,484,492,1443400,"2021-01-05","MBSS"
492,500,470,484,2320200,"2021-01-06","MBSS"
484,492,482,484,2864100,"2021-01-07","MBSS"
484,535,484,510,7030200,"2021-01-08","MBSS"
520,525,500,505,4043900,"2021-01-11","MBSS"
505,550,500,520,9513600,"2021-01-12","MBSS"
530,545,520,525,7718400,"2021-01-13","MBSS"
525,535,515,520,3446700,"2021-01-14","MBSS"
530,540,510,520,3425400,"2021-01-15","MBSS"
520,530,500,520,4434200,"2021-01-18","MBSS"
525,525,484,494,4745000,"2021-01-19","MBSS"
494,510,486,498,1539100,"2021-01-20","MBSS"
498,515,490,490,2407100,"2021-01-21","MBSS"
490,500,468,470,3319100,"2021-01-22","MBSS"
470,470,450,450,4133500,"2021-01-25","MBSS"
454,454,438,440,2106000,"2021-01-26","MBSS"
438,440,410,440,5018400,"2021-01-27","MBSS"
436,456,410,410,3060300,"2021-01-28","MBSS"
410,420,384,414,3517300,"2021-01-29","MBSS"
420,420,400,420,3499200,"2021-02-01","MBSS"
440,462,416,416,14524400,"2021-02-02","MBSS"
418,428,416,420,2467200,"2021-02-03","MBSS"
422,438,414,424,2661100,"2021-02-04","MBSS"
428,436,424,434,2960000,"2021-02-05","MBSS"
440,444,434,442,2532800,"2021-02-08","MBSS"
442,456,440,440,3737800,"2021-02-09","MBSS"
444,444,432,440,816800,"2021-02-10","MBSS"
440,440,432,438,697300,"2021-02-11","MBSS"
438,442,432,436,1913400,"2021-02-15","MBSS"
436,442,436,440,1257600,"2021-02-16","MBSS"
440,440,434,434,1235900,"2021-02-17","MBSS"
434,440,432,434,457900,"2021-02-18","MBSS"
432,434,428,430,658000,"2021-02-19","MBSS"
430,434,424,430,1481900,"2021-02-22","MBSS"
432,434,424,430,789300,"2021-02-23","MBSS"
430,430,424,430,625900,"2021-02-24","MBSS"
430,436,430,432,760900,"2021-02-25","MBSS"
432,438,428,438,1535300,"2021-02-26","MBSS"
440,440,432,438,686800,"2021-03-01","MBSS"
438,442,436,440,1548000,"2021-03-02","MBSS"
442,448,440,444,1626600,"2021-03-03","MBSS"
450,450,428,432,909200,"2021-03-04","MBSS"
432,432,426,430,374000,"2021-03-05","MBSS"
430,438,420,424,567200,"2021-03-08","MBSS"
424,432,422,426,332700,"2021-03-09","MBSS"
426,426,422,422,411200,"2021-03-10","MBSS"
424,434,422,428,991100,"2021-03-12","MBSS"
428,434,426,426,1636700,"2021-03-15","MBSS"
426,438,426,430,910200,"2021-03-16","MBSS"
430,432,428,428,709200,"2021-03-17","MBSS"
432,438,430,434,1003800,"2021-03-18","MBSS"
436,436,430,430,628800,"2021-03-19","MBSS"
432,438,428,432,4102500,"2021-03-22","MBSS"
440,448,430,432,4041400,"2021-03-23","MBSS"
432,432,420,420,2149400,"2021-03-24","MBSS"
418,424,418,422,1161100,"2021-03-25","MBSS"
422,428,418,424,1124300,"2021-03-26","MBSS"
426,432,422,424,341100,"2021-03-29","MBSS"
424,428,416,418,1205700,"2021-03-30","MBSS"
418,428,410,414,1101700,"2021-03-31","MBSS"
410,418,408,416,709200,"2021-04-01","MBSS"
416,420,412,414,667200,"2021-04-05","MBSS"
414,416,412,414,438900,"2021-04-06","MBSS"
414,420,414,414,298300,"2021-04-07","MBSS"
414,418,412,418,328600,"2021-04-08","MBSS"
418,424,414,418,754300,"2021-04-09","MBSS"
418,420,412,414,795900,"2021-04-12","MBSS"
414,416,410,412,845300,"2021-04-13","MBSS"
412,416,410,412,396500,"2021-04-14","MBSS"
412,418,410,414,334600,"2021-04-15","MBSS"
414,416,410,416,446500,"2021-04-16","MBSS"
416,420,410,410,916600,"2021-04-19","MBSS"
414,414,410,414,316500,"2021-04-20","MBSS"
418,418,410,410,205900,"2021-04-21","MBSS"
416,416,410,412,392400,"2021-04-22","MBSS"
410,424,410,420,1784900,"2021-04-23","MBSS"
420,424,420,422,682000,"2021-04-26","MBSS"
424,448,424,442,3462600,"2021-04-27","MBSS"
442,446,440,444,1075800,"2021-04-28","MBSS"
444,466,444,466,5251700,"2021-04-29","MBSS"
468,486,466,482,5404300,"2021-04-30","MBSS"
488,490,482,484,3932300,"2021-05-03","MBSS"
484,486,464,470,3082500,"2021-05-04","MBSS"
470,472,466,470,572300,"2021-05-05","MBSS"
470,472,466,472,1385100,"2021-05-06","MBSS"
476,480,470,472,1135800,"2021-05-07","MBSS"
474,478,466,466,1454200,"2021-05-10","MBSS"
468,472,466,470,1520000,"2021-05-11","MBSS"
470,474,470,472,1926800,"2021-05-17","MBSS"
474,474,440,462,1359400,"2021-05-18","MBSS"
462,462,454,456,1304500,"2021-05-19","MBSS"
456,458,448,456,540300,"2021-05-20","MBSS"
456,468,456,462,991000,"2021-05-21","MBSS"
464,468,460,460,809800,"2021-05-24","MBSS"
460,464,460,462,809800,"2021-05-25","MBSS"
464,478,462,476,1974100,"2021-05-27","MBSS"
476,476,468,472,643700,"2021-05-28","MBSS"
472,474,466,468,425500,"2021-05-31","MBSS"
470,480,462,480,1302200,"2021-06-02","MBSS"
480,488,466,466,1228900,"2021-06-03","MBSS"
470,478,460,472,1343400,"2021-06-04","MBSS"
472,478,470,478,875400,"2021-06-07","MBSS"
480,510,478,482,4929200,"2021-06-08","MBSS"
482,496,480,488,3595300,"2021-06-09","MBSS"
490,498,490,490,1238500,"2021-06-10","MBSS"
494,510,490,505,2502400,"2021-06-11","MBSS"
510,515,496,505,2247400,"2021-06-14","MBSS"
515,515,496,498,1218700,"2021-06-15","MBSS"
496,505,494,498,1384600,"2021-06-16","MBSS"
498,498,480,488,1143500,"2021-06-17","MBSS"
488,492,454,458,2571300,"2021-06-18","MBSS"
462,470,440,462,1404700,"2021-06-21","MBSS"
468,470,462,468,1067300,"2021-06-22","MBSS"
468,476,468,468,270600,"2021-06-23","MBSS"
468,474,460,460,315900,"2021-06-24","MBSS"
460,466,448,452,895700,"2021-06-25","MBSS"
452,468,452,466,874400,"2021-06-28","MBSS"
466,466,462,462,231200,"2021-06-29","MBSS"
466,466,460,460,498700,"2021-06-30","MBSS"
458,466,456,458,117600,"2021-07-01","MBSS"
458,464,458,460,131400,"2021-07-02","MBSS"
464,464,448,460,1640800,"2021-07-05","MBSS"
462,472,458,472,1013800,"2021-07-06","MBSS"
472,488,466,488,1679500,"2021-07-07","MBSS"
492,530,490,500,9055800,"2021-07-08","MBSS"
500,510,500,500,1057500,"2021-07-09","MBSS"
505,505,468,500,1276100,"2021-07-12","MBSS"
500,505,494,505,1450200,"2021-07-13","MBSS"
505,515,498,515,2764000,"2021-07-14","MBSS"
525,530,500,510,3041600,"2021-07-15","MBSS"
510,515,500,510,2424900,"2021-07-16","MBSS"
510,515,505,515,2113500,"2021-07-19","MBSS"
515,520,510,520,1167300,"2021-07-21","MBSS"
520,525,515,520,1380500,"2021-07-22","MBSS"
520,525,515,515,1038700,"2021-07-23","MBSS"
520,520,515,515,1141900,"2021-07-26","MBSS"
515,520,510,515,912000,"2021-07-27","MBSS"
520,520,515,515,1763700,"2021-07-28","MBSS"
515,525,515,520,2095300,"2021-07-29","MBSS"
525,545,520,535,4956000,"2021-07-30","MBSS"
535,570,535,565,4188000,"2021-08-02","MBSS"
565,575,535,540,1636400,"2021-08-03","MBSS"
540,555,530,540,1102900,"2021-08-04","MBSS"
540,555,540,555,989400,"2021-08-05","MBSS"
560,635,560,630,17790900,"2021-08-06","MBSS"
635,680,590,610,26269000,"2021-08-09","MBSS"
610,655,575,625,14579800,"2021-08-10","MBSS"
625,635,605,615,4078300,"2021-08-12","MBSS"
615,625,595,600,7215000,"2021-08-13","MBSS"
590,610,590,600,13675300,"2021-08-16","MBSS"
605,615,595,605,2959900,"2021-08-18","MBSS"
600,610,595,605,3631000,"2021-08-19","MBSS"
605,610,600,605,2201700,"2021-08-20","MBSS"
605,625,605,620,3277100,"2021-08-23","MBSS"
630,655,620,655,16390900,"2021-08-24","MBSS"
670,680,640,670,30573800,"2021-08-25","MBSS"
670,670,625,640,10585600,"2021-08-26","MBSS"
630,645,605,620,10200000,"2021-08-27","MBSS"
620,625,615,625,5476800,"2021-08-30","MBSS"
625,650,620,635,3411700,"2021-08-31","MBSS"
640,645,625,640,3190300,"2021-09-01","MBSS"
640,655,640,655,3022600,"2021-09-02","MBSS"
655,700,645,685,22154500,"2021-09-03","MBSS"
685,700,640,640,6401200,"2021-09-06","MBSS"
640,650,625,630,1313900,"2021-09-07","MBSS"
630,665,630,650,2917500,"2021-09-08","MBSS"
650,655,640,655,1282700,"2021-09-09","MBSS"
660,660,640,650,1209700,"2021-09-10","MBSS"
650,665,645,655,2853600,"2021-09-13","MBSS"
655,660,650,650,1194800,"2021-09-14","MBSS"
650,655,645,650,1789900,"2021-09-15","MBSS"
650,650,640,640,1321800,"2021-09-16","MBSS"
640,645,625,645,1718700,"2021-09-17","MBSS"
645,650,640,640,812200,"2021-09-20","MBSS"
640,645,635,640,2290900,"2021-09-21","MBSS"
640,645,630,645,438800,"2021-09-22","MBSS"
645,645,640,640,644900,"2021-09-23","MBSS"
640,650,640,650,2198400,"2021-09-24","MBSS"
650,665,645,645,1424400,"2021-09-27","MBSS"
645,650,640,645,1201400,"2021-09-28","MBSS"
645,665,645,660,3358900,"2021-09-29","MBSS"
660,725,650,695,22877900,"2021-09-30","MBSS"
695,710,670,670,4667500,"2021-10-01","MBSS"
695,700,665,680,2846800,"2021-10-04","MBSS"
680,720,670,720,5126600,"2021-10-05","MBSS"
725,900,720,900,12150900,"2021-10-06","MBSS"
925,1000,840,840,5243300,"2021-10-07","MBSS"
840,965,840,940,8752900,"2021-10-08","MBSS"
965,1175,945,1110,13124000,"2021-10-11","MBSS"
1110,1140,1035,1095,3954500,"2021-10-12","MBSS"
1095,1095,1020,1020,1579500,"2021-10-13","MBSS"
1010,1020,950,950,2853400,"2021-10-14","MBSS"
950,950,885,885,4737800,"2021-10-15","MBSS"
840,850,825,825,3771600,"2021-10-18","MBSS"
775,775,770,770,1519500,"2021-10-19","MBSS"
720,780,720,720,17355600,"2021-10-21","MBSS"
720,760,680,690,11078300,"2021-10-22","MBSS"
690,715,665,705,5321800,"2021-10-25","MBSS"
715,740,705,730,7378800,"2021-10-26","MBSS"
735,745,700,700,4204100,"2021-10-27","MBSS"
700,715,675,690,2696100,"2021-10-28","MBSS"
690,715,685,705,3266800,"2021-10-29","MBSS"
705,720,695,705,3955600,"2021-11-01","MBSS"
705,725,690,720,7410200,"2021-11-02","MBSS"
735,755,710,750,13865400,"2021-11-03","MBSS"
755,810,745,805,12471200,"2021-11-04","MBSS"
810,815,765,765,5118800,"2021-11-05","MBSS"
775,785,730,765,2453300,"2021-11-08","MBSS"
775,800,760,760,4073800,"2021-11-09","MBSS"
760,785,760,780,1910100,"2021-11-10","MBSS"
790,790,765,770,1555400,"2021-11-11","MBSS"
770,770,735,735,3308600,"2021-11-12","MBSS"
735,735,700,725,2705200,"2021-11-15","MBSS"
725,755,720,725,1578400,"2021-11-16","MBSS"
725,750,725,750,658500,"2021-11-17","MBSS"
745,750,725,735,756800,"2021-11-18","MBSS"
735,865,735,845,12181900,"2021-11-19","MBSS"
855,870,815,840,3182000,"2021-11-22","MBSS"
840,845,790,790,1785200,"2021-11-23","MBSS"
790,840,790,830,1403900,"2021-11-24","MBSS"
830,830,800,810,965200,"2021-11-25","MBSS"
810,815,760,775,1526600,"2021-11-26","MBSS"
775,790,750,755,1460300,"2021-11-29","MBSS"
750,860,750,810,6019900,"2021-11-30","MBSS"
820,940,795,845,12124100,"2021-12-01","MBSS"
855,860,815,840,1667800,"2021-12-02","MBSS"
850,850,810,810,867200,"2021-12-03","MBSS"
820,830,780,795,1693100,"2021-12-06","MBSS"
795,815,785,800,1151000,"2021-12-07","MBSS"
800,850,800,805,1032000,"2021-12-08","MBSS"
805,820,790,810,1473300,"2021-12-09","MBSS"
815,855,810,835,2912600,"2021-12-10","MBSS"
860,930,850,930,7750300,"2021-12-13","MBSS"
935,1000,935,995,6339600,"2021-12-14","MBSS"
1000,1020,940,950,2514100,"2021-12-15","MBSS"
950,990,900,925,2753700,"2021-12-16","MBSS"
925,955,880,955,575400,"2021-12-17","MBSS"
955,990,925,930,2021000,"2021-12-20","MBSS"
930,1100,930,1065,12839400,"2021-12-21","MBSS"
1065,1080,1005,1035,4644600,"2021-12-22","MBSS"
1040,1070,1005,1035,2157700,"2021-12-23","MBSS"
1035,1085,1005,1005,2948200,"2021-12-24","MBSS"
1010,1035,960,1020,1435300,"2021-12-27","MBSS"
1030,1045,1005,1020,814000,"2021-12-28","MBSS"
1020,1055,1005,1055,2342400,"2021-12-29","MBSS"
1060,1090,1010,1090,5873200,"2021-12-30","MBSS"
1090,1150,1030,1085,8191100,"2022-01-03","MBSS"
1080,1085,1010,1020,3762600,"2022-01-04","MBSS"
1020,1020,950,950,5665200,"2022-01-05","MBSS"
900,925,885,885,5964800,"2022-01-06","MBSS"
870,1095,845,1075,11441500,"2022-01-07","MBSS"
1075,1085,1000,1000,4105400,"2022-01-10","MBSS"
1000,1075,985,1030,2562100,"2022-01-11","MBSS"
1040,1040,990,1005,1284100,"2022-01-12","MBSS"
1005,1025,1005,1015,886200,"2022-01-13","MBSS"
1025,1075,1010,1055,2091600,"2022-01-14","MBSS"
1060,1065,1000,1005,718600,"2022-01-17","MBSS"
1005,1035,980,985,1119200,"2022-01-18","MBSS"
985,1015,955,975,1296800,"2022-01-19","MBSS"
975,1015,950,1000,2397700,"2022-01-20","MBSS"
1005,1020,985,1000,1854900,"2022-01-21","MBSS"
1010,1015,930,930,2526300,"2022-01-24","MBSS"
930,930,865,865,6175200,"2022-01-25","MBSS"
865,910,845,895,2052700,"2022-01-26","MBSS"
890,890,860,875,824900,"2022-01-27","MBSS"
875,875,850,870,411200,"2022-01-28","MBSS"
875,875,845,855,1025300,"2022-01-31","MBSS"
865,865,840,850,492900,"2022-02-02","MBSS"
850,875,850,875,649000,"2022-02-03","MBSS"
880,890,855,860,1686800,"2022-02-04","MBSS"
860,870,800,820,2769100,"2022-02-07","MBSS"
810,825,795,800,1776000,"2022-02-08","MBSS"
800,825,770,825,1502300,"2022-02-09","MBSS"
825,835,800,805,743400,"2022-02-10","MBSS"
805,820,800,800,520700,"2022-02-11","MBSS"
800,835,800,835,1238600,"2022-02-14","MBSS"
840,865,810,815,1294800,"2022-02-15","MBSS"
825,845,825,840,456100,"2022-02-16","MBSS"
850,855,790,820,2964900,"2022-02-17","MBSS"
820,825,805,810,580900,"2022-02-18","MBSS"
810,810,785,800,1856400,"2022-02-21","MBSS"
800,805,785,800,630400,"2022-02-22","MBSS"
805,810,780,780,1005600,"2022-02-23","MBSS"
780,820,755,790,1994300,"2022-02-24","MBSS"
790,840,790,805,1395300,"2022-02-25","MBSS"
815,930,800,895,4430900,"2022-03-01","MBSS"
900,1070,870,1000,9166900,"2022-03-02","MBSS"
1005,1025,950,980,3693500,"2022-03-04","MBSS"
980,1010,950,970,1731000,"2022-03-07","MBSS"
970,1000,960,1000,1589300,"2022-03-08","MBSS"
1010,1070,965,980,3691100,"2022-03-09","MBSS"
995,1070,985,1030,2985800,"2022-03-10","MBSS"
1050,1180,1030,1075,8447400,"2022-03-11","MBSS"
1080,1110,1030,1110,3719900,"2022-03-14","MBSS"
1110,1110,1035,1050,2718800,"2022-03-15","MBSS"
1050,1120,1035,1110,6366400,"2022-03-16","MBSS"
1110,1120,1070,1110,2315600,"2022-03-17","MBSS"
1100,1160,1095,1150,5271600,"2022-03-18","MBSS"
1170,1340,1160,1340,8125600,"2022-03-21","MBSS"
1340,1340,1250,1305,2826600,"2022-03-22","MBSS"
1305,1305,1260,1300,1775100,"2022-03-23","MBSS"
1300,1465,1300,1430,3082800,"2022-03-24","MBSS"
1440,1500,1375,1400,1797200,"2022-03-25","MBSS"
1400,1400,1305,1355,1658900,"2022-03-28","MBSS"
1360,1395,1265,1295,3044500,"2022-03-29","MBSS"
1295,1300,1215,1240,1520600,"2022-03-30","MBSS"
1230,1550,1220,1360,4583100,"2022-03-31","MBSS"
1365,1435,1320,1330,4171900,"2022-04-01","MBSS"
1330,1385,1330,1350,499700,"2022-04-04","MBSS"
1355,1380,1345,1365,387100,"2022-04-05","MBSS"
1365,1425,1300,1335,1482700,"2022-04-06","MBSS"
1330,1410,1300,1375,688600,"2022-04-07","MBSS"
1400,1415,1320,1325,1395400,"2022-04-08","MBSS"
1345,1345,1240,1260,2690500,"2022-04-11","MBSS"
1255,1275,1225,1240,1839400,"2022-04-12","MBSS"
1250,1275,1200,1205,3102000,"2022-04-13","MBSS"
1215,1260,1195,1260,2767300,"2022-04-14","MBSS"
1260,1285,1175,1190,4376800,"2022-04-18","MBSS"
1200,1270,1190,1240,1244500,"2022-04-19","MBSS"
1250,1250,1180,1190,1434500,"2022-04-20","MBSS"
1190,1255,1180,1210,726700,"2022-04-21","MBSS"
1220,1315,1165,1200,4624500,"2022-04-22","MBSS"
1205,1210,1120,1155,3191000,"2022-04-25","MBSS"
1165,1195,1130,1185,1971800,"2022-04-26","MBSS"
1185,1250,1170,1250,1155900,"2022-04-27","MBSS"
1245,1280,1210,1235,877800,"2022-04-28","MBSS"
1240,1400,1215,1360,3040600,"2022-05-09","MBSS"
1370,1370,1265,1265,2558600,"2022-05-10","MBSS"
1265,1265,1200,1210,853600,"2022-05-11","MBSS"
1210,1210,1165,1180,1406900,"2022-05-12","MBSS"
1190,1315,1175,1245,1324000,"2022-05-13","MBSS"
1250,1280,1200,1230,736900,"2022-05-17","MBSS"
1230,1300,1230,1285,813200,"2022-05-18","MBSS"
1285,1295,1215,1230,942300,"2022-05-19","MBSS"
1240,1340,1235,1300,4321900,"2022-05-20","MBSS"
1325,1370,1275,1290,2482700,"2022-05-23","MBSS"
1290,1420,1275,1370,3936000,"2022-05-24","MBSS"
1385,1385,1325,1340,3567400,"2022-05-25","MBSS"
1340,1405,1320,1375,2924000,"2022-05-27","MBSS"
1375,1465,1375,1400,2886200,"2022-05-30","MBSS"
1400,1450,1340,1400,2318300,"2022-05-31","MBSS"
1400,1440,1365,1380,1648400,"2022-06-02","MBSS"
1380,1380,1285,1285,3971800,"2022-06-03","MBSS"
1265,1265,1200,1200,2223200,"2022-06-06","MBSS"
1200,1250,1180,1215,1061300,"2022-06-07","MBSS"
1210,1235,1180,1190,902100,"2022-06-08","MBSS"
1180,1190,1120,1140,2080800,"2022-06-09","MBSS"
1155,1155,1080,1080,1161200,"2022-06-10","MBSS"
1050,1050,1005,1020,1944100,"2022-06-13","MBSS"
1020,1020,985,1005,1119300,"2022-06-14","MBSS"
1005,1020,980,995,1347100,"2022-06-15","MBSS"
970,1020,970,1000,1568000,"2022-06-16","MBSS"
980,1000,955,975,947000,"2022-06-17","MBSS"
980,990,910,990,1172900,"2022-06-20","MBSS"
975,1000,970,985,801000,"2022-06-21","MBSS"
990,1005,965,975,927000,"2022-06-22","MBSS"
985,1040,985,1005,762200,"2022-06-23","MBSS"
1015,1020,980,995,686200,"2022-06-24","MBSS"
1005,1020,995,1015,271900,"2022-06-27","MBSS"
1000,1015,975,980,565200,"2022-06-28","MBSS"
980,1015,955,995,3547500,"2022-06-29","MBSS"
980,990,945,970,1668200,"2022-06-30","MBSS"
960,970,905,920,738500,"2022-07-01","MBSS"
925,925,875,915,555000,"2022-07-04","MBSS"
920,965,920,965,456200,"2022-07-05","MBSS"
970,970,930,950,920300,"2022-07-06","MBSS"
965,965,955,965,24800,"2022-07-07","MBSS"
975,995,970,980,302500,"2022-07-08","MBSS"
980,990,955,960,133500,"2022-07-11","MBSS"
970,970,945,955,675000,"2022-07-12","MBSS"
950,960,945,960,331300,"2022-07-13","MBSS"
965,965,950,955,305700,"2022-07-14","MBSS"
955,1175,945,1100,5044300,"2022-07-15","MBSS"
1120,1135,1070,1075,2530400,"2022-07-18","MBSS"
1080,1085,1065,1075,740700,"2022-07-19","MBSS"
1075,1095,1055,1090,879400,"2022-07-20","MBSS"
1090,1100,1065,1085,400700,"2022-07-21","MBSS"
1085,1090,1025,1030,1088300,"2022-07-22","MBSS"
1025,1070,1000,1060,801400,"2022-07-25","MBSS"
1060,1070,1025,1045,281300,"2022-07-26","MBSS"
1045,1070,1020,1035,520000,"2022-07-27","MBSS"
1035,1055,1025,1035,287400,"2022-07-28","MBSS"
1035,1055,1025,1030,346100,"2022-07-29","MBSS"
1035,1055,1030,1040,423800,"2022-08-01","MBSS"
1045,1055,985,995,1124000,"2022-08-02","MBSS"
1000,1000,950,985,1034900,"2022-08-03","MBSS"
990,990,955,980,200900,"2022-08-04","MBSS"
980,995,965,970,463100,"2022-08-05","MBSS"
985,990,950,980,384900,"2022-08-08","MBSS"
980,995,970,975,374500,"2022-08-09","MBSS"
975,1080,975,1000,1279000,"2022-08-10","MBSS"
1005,1040,1005,1040,556800,"2022-08-11","MBSS"
1040,1065,1010,1015,501000,"2022-08-12","MBSS"
1020,1030,1010,1025,280300,"2022-08-15","MBSS"
1025,1030,995,1000,392300,"2022-08-16","MBSS"
1000,1015,985,995,1158400,"2022-08-18","MBSS"
995,1020,995,1010,298800,"2022-08-19","MBSS"
1010,1020,1000,1005,280100,"2022-08-22","MBSS"
1005,1025,1000,1025,428900,"2022-08-23","MBSS"
1025,1075,1020,1030,1962300,"2022-08-24","MBSS"
1035,1055,1035,1055,590300,"2022-08-25","MBSS"
1055,1085,1055,1075,898600,"2022-08-26","MBSS"
1080,1080,1000,1075,541000,"2022-08-29","MBSS"
1075,1075,1030,1030,446300,"2022-08-30","MBSS"
1035,1045,1030,1030,204300,"2022-08-31","MBSS"
1035,1110,1020,1095,1940000,"2022-09-01","MBSS"
1095,1130,1075,1075,550400,"2022-09-02","MBSS"
1085,1110,1045,1110,756100,"2022-09-05","MBSS"
1110,1135,1105,1120,649400,"2022-09-06","MBSS"
1120,1140,1105,1130,622100,"2022-09-07","MBSS"
1135,1145,1100,1100,251000,"2022-09-08","MBSS"
1100,1100,1075,1080,286400,"2022-09-09","MBSS"
1080,1085,1075,1080,272100,"2022-09-12","MBSS"
1080,1150,1075,1130,1745900,"2022-09-13","MBSS"
1145,1180,1110,1150,1227300,"2022-09-14","MBSS"
1150,1160,1120,1135,536500,"2022-09-15","MBSS"
1150,1160,1120,1155,1094700,"2022-09-16","MBSS"
1155,1165,1135,1135,200200,"2022-09-19","MBSS"
1135,1140,1120,1140,130900,"2022-09-20","MBSS"
1140,1150,1125,1150,459400,"2022-09-21","MBSS"
1150,1150,1115,1115,279200,"2022-09-22","MBSS"
1120,1135,1090,1130,519800,"2022-09-23","MBSS"
1130,1155,1090,1090,421200,"2022-09-26","MBSS"
1090,1145,1090,1110,106000,"2022-09-27","MBSS"
1110,1145,1095,1145,198400,"2022-09-28","MBSS"
1150,1150,1100,1100,513400,"2022-09-29","MBSS"
1100,1150,1050,1150,510800,"2022-09-30","MBSS"
1150,1150,1120,1120,92000,"2022-10-03","MBSS"
1120,1140,1120,1125,44300,"2022-10-04","MBSS"
1125,1140,1120,1125,35800,"2022-10-05","MBSS"
1125,1135,1125,1130,41100,"2022-10-06","MBSS"
1125,1130,1120,1120,69700,"2022-10-07","MBSS"
1120,1120,1100,1110,130500,"2022-10-10","MBSS"
1110,1110,1100,1110,15400,"2022-10-11","MBSS"
1110,1125,1090,1105,94300,"2022-10-12","MBSS"
1105,1105,1080,1095,55000,"2022-10-13","MBSS"
1095,1095,1090,1095,159200,"2022-10-14","MBSS"
1095,1095,1080,1080,264800,"2022-10-17","MBSS"
1080,1095,1060,1060,110500,"2022-10-18","MBSS"
1060,1100,1060,1090,458300,"2022-10-19","MBSS"
1095,1095,1070,1085,98300,"2022-10-20","MBSS"
1085,1230,1080,1155,1144600,"2022-10-21","MBSS"
1170,1270,1165,1255,3040900,"2022-10-24","MBSS"
1255,1320,1250,1310,3437800,"2022-10-25","MBSS"
1320,1510,1320,1425,4136400,"2022-10-26","MBSS"
1440,1440,1345,1345,1617100,"2022-10-27","MBSS"
1360,1415,1300,1310,648800,"2022-10-28","MBSS"
1310,1400,1250,1270,1011300,"2022-10-31","MBSS"
1270,1285,1255,1275,545400,"2022-11-01","MBSS"
1280,1290,1275,1275,167300,"2022-11-02","MBSS"
1275,1275,1255,1275,170200,"2022-11-03","MBSS"
1260,1260,1225,1230,326600,"2022-11-04","MBSS"
1225,1250,1205,1225,398800,"2022-11-07","MBSS"
1225,1305,1225,1275,649800,"2022-11-08","MBSS"
1275,1290,1265,1280,148800,"2022-11-09","MBSS"
1280,1280,1230,1240,280000,"2022-11-10","MBSS"
1240,1250,1215,1225,136400,"2022-11-11","MBSS"
1225,1250,1225,1250,19600,"2022-11-14","MBSS"
1250,1250,1220,1230,114000,"2022-11-15","MBSS"
1230,1230,1215,1220,32800,"2022-11-16","MBSS"
1215,1220,1195,1205,306600,"2022-11-17","MBSS"
1205,1205,1195,1195,34600,"2022-11-18","MBSS"
1200,1235,1200,1205,28700,"2022-11-21","MBSS"
1205,1210,1200,1205,125400,"2022-11-22","MBSS"
1215,1215,1185,1200,121300,"2022-11-23","MBSS"
1200,1200,1185,1185,210200,"2022-11-24","MBSS"
1185,1195,1180,1185,354600,"2022-11-25","MBSS"
1190,1190,1175,1175,159200,"2022-11-28","MBSS"
1170,1175,1165,1165,116000,"2022-11-29","MBSS"
1165,1220,1165,1180,698900,"2022-11-30","MBSS"
1185,1275,1180,1275,1331300,"2022-12-01","MBSS"
1275,1275,1230,1265,345800,"2022-12-02","MBSS"
1270,1275,1230,1240,609900,"2022-12-05","MBSS"
1240,1245,1220,1225,647900,"2022-12-06","MBSS"
1225,1235,1220,1225,98200,"2022-12-07","MBSS"
1225,1225,1200,1215,595400,"2022-12-08","MBSS"
1225,1225,1210,1215,702200,"2022-12-09","MBSS"
1215,1225,1205,1220,139300,"2022-12-12","MBSS"
1220,1225,1210,1220,95000,"2022-12-13","MBSS"
1220,1225,1215,1220,175500,"2022-12-14","MBSS"
1220,1220,1205,1215,56400,"2022-12-15","MBSS"
1215,1215,1205,1210,109600,"2022-12-16","MBSS"
1200,1210,1200,1200,181000,"2022-12-19","MBSS"
1200,1210,1195,1200,19500,"2022-12-20","MBSS"
1195,1205,1195,1200,60700,"2022-12-21","MBSS"
1205,1205,1190,1195,43200,"2022-12-22","MBSS"
1190,1195,1190,1190,86100,"2022-12-23","MBSS"
1195,1195,1170,1180,170100,"2022-12-26","MBSS"
1185,1185,1175,1180,36200,"2022-12-27","MBSS"
1185,1260,1185,1235,474600,"2022-12-28","MBSS"
1235,1265,1190,1235,306000,"2022-12-29","MBSS"
1235,1235,1195,1195,281800,"2022-12-30","MBSS"
1200,1250,1200,1210,181100,"2023-01-02","MBSS"
1210,1255,1195,1220,1408000,"2023-01-03","MBSS"
1235,1235,1205,1215,22000,"2023-01-04","MBSS"
1215,1215,1195,1195,174900,"2023-01-05","MBSS"
1195,1200,1185,1190,82900,"2023-01-06","MBSS"
1195,1210,1180,1205,110100,"2023-01-09","MBSS"
1180,1200,1180,1190,11300,"2023-01-10","MBSS"
1200,1205,1180,1185,88200,"2023-01-11","MBSS"
1185,1200,1185,1190,31100,"2023-01-12","MBSS"
1200,1225,1190,1220,70400,"2023-01-13","MBSS"
1215,1235,1210,1210,47800,"2023-01-16","MBSS"
1205,1205,1190,1205,55700,"2023-01-17","MBSS"
1205,1230,1190,1220,14200,"2023-01-18","MBSS"
1220,1230,1190,1220,55800,"2023-01-19","MBSS"
1200,1220,1185,1200,23200,"2023-01-20","MBSS"
1200,1210,1195,1195,18300,"2023-01-24","MBSS"
1195,1205,1195,1195,12400,"2023-01-25","MBSS"
1195,1200,1190,1195,167600,"2023-01-26","MBSS"
1200,1210,1190,1210,64500,"2023-01-27","MBSS"
1215,1215,1200,1200,34300,"2023-01-30","MBSS"
1205,1205,1190,1190,327800,"2023-01-31","MBSS"
1200,1200,1180,1180,94000,"2023-02-01","MBSS"
1180,1180,1175,1175,114800,"2023-02-02","MBSS"
1175,1185,1170,1170,160100,"2023-02-03","MBSS"
1170,1195,1170,1185,73200,"2023-02-06","MBSS"
1185,1195,1180,1180,94500,"2023-02-07","MBSS"
1185,1185,1170,1175,47100,"2023-02-08","MBSS"
1175,1180,1150,1155,161300,"2023-02-09","MBSS"
1155,1165,1075,1095,437200,"2023-02-10","MBSS"
1125,1140,1030,1040,447100,"2023-02-13","MBSS"
1045,1110,1045,1070,325600,"2023-02-14","MBSS"
1100,1115,1070,1110,78900,"2023-02-15","MBSS"
1110,1115,1075,1080,143600,"2023-02-16","MBSS"
1080,1100,1020,1035,315800,"2023-02-17","MBSS"
1055,1055,1035,1035,310700,"2023-02-20","MBSS"
1040,1085,1040,1045,117800,"2023-02-21","MBSS"
1075,1085,1040,1040,334200,"2023-02-22","MBSS"
1040,1070,1040,1065,34900,"2023-02-23","MBSS"
1065,1105,1060,1065,132600,"2023-02-24","MBSS"
1060,1075,1060,1060,13600,"2023-02-27","MBSS"
1065,1100,1020,1100,194900,"2023-02-28","MBSS"
1100,1100,1060,1080,61400,"2023-03-01","MBSS"
1085,1090,1050,1050,249100,"2023-03-02","MBSS"
1070,1075,1060,1065,9000,"2023-03-03","MBSS"
1060,1090,1020,1075,344400,"2023-03-06","MBSS"
1075,1075,1050,1050,108400,"2023-03-07","MBSS"
1050,1075,1035,1040,4800,"2023-03-08","MBSS"
1040,1070,1040,1040,590100,"2023-03-09","MBSS"
1040,1070,1025,1040,168000,"2023-03-10","MBSS"
1040,1040,1000,1015,172500,"2023-03-13","MBSS"
1060,1100,1000,1030,178600,"2023-03-14","MBSS"
1030,1065,1000,1010,26400,"2023-03-15","MBSS"
1060,1060,940,990,346900,"2023-03-16","MBSS"
990,1000,970,990,20400,"2023-03-17","MBSS"
975,990,945,950,42400,"2023-03-20","MBSS"
950,1050,950,975,129600,"2023-03-21","MBSS"
990,1035,990,995,27900,"2023-03-24","MBSS"
995,995,975,995,15400,"2023-03-27","MBSS"
1030,1030,1005,1005,6700,"2023-03-28","MBSS"
1035,1035,995,1020,98500,"2023-03-29","MBSS"
1000,1040,1000,1025,12500,"2023-03-30","MBSS"
1030,1100,1010,1100,167900,"2023-03-31","MBSS"
1150,1330,1150,1240,5046300,"2023-04-03","MBSS"
1245,1295,1205,1240,1393000,"2023-04-04","MBSS"
1240,1245,1190,1190,289900,"2023-04-05","MBSS"
1190,1200,1155,1185,186200,"2023-04-06","MBSS"
1185,1185,1145,1155,216200,"2023-04-10","MBSS"
1155,1210,1130,1170,211100,"2023-04-11","MBSS"
1170,1195,1150,1190,294700,"2023-04-12","MBSS"
1190,1215,1190,1200,361500,"2023-04-13","MBSS"
1200,1280,1190,1230,860800,"2023-04-14","MBSS"
1230,1290,1210,1270,1065600,"2023-04-17","MBSS"
1280,1295,1235,1250,281900,"2023-04-18","MBSS"
1255,1255,1205,1205,226500,"2023-04-26","MBSS"
1200,1235,1190,1225,78700,"2023-04-27","MBSS"
1225,1500,1205,1485,2818700,"2023-04-28","MBSS"
1485,1500,1385,1385,440500,"2023-05-02","MBSS"
1360,1360,1290,1290,1058700,"2023-05-03","MBSS"
1275,1350,1275,1320,440200,"2023-05-04","MBSS"
1320,1330,1280,1315,142700,"2023-05-05","MBSS"
1315,1325,1290,1315,212000,"2023-05-08","MBSS"
1325,1365,1260,1295,552900,"2023-05-09","MBSS"
1290,1310,1225,1230,563100,"2023-05-10","MBSS"
1250,1285,1230,1235,154900,"2023-05-11","MBSS"
1235,1300,1235,1290,136100,"2023-05-12","MBSS"
1290,1300,1250,1255,1025900,"2023-05-15","MBSS"
1280,1280,1230,1270,148700,"2023-05-16","MBSS"
1270,1270,1235,1250,71300,"2023-05-17","MBSS"
1270,1305,1235,1275,220300,"2023-05-19","MBSS"
1285,1340,1285,1300,170400,"2023-05-22","MBSS"
1300,1315,1275,1280,336900,"2023-05-23","MBSS"
1275,1295,1255,1295,146500,"2023-05-24","MBSS"
1290,1300,1280,1290,500500,"2023-05-25","MBSS"
1280,1280,1200,1255,142400,"2023-05-26","MBSS"
1255,1310,1255,1265,170700,"2023-05-29","MBSS"
1255,1295,1240,1295,75600,"2023-05-30","MBSS"
1290,1295,1275,1280,181000,"2023-05-31","MBSS"
1285,1300,1230,1300,781700,"2023-06-05","MBSS"
1280,1280,1230,1235,245800,"2023-06-06","MBSS"
1235,1260,1220,1220,86800,"2023-06-07","MBSS"
1260,1260,1230,1240,52000,"2023-06-08","MBSS"
1235,1240,1220,1225,131900,"2023-06-09","MBSS"
1220,1235,1100,1200,162900,"2023-06-12","MBSS"
1235,1235,1200,1210,224000,"2023-06-13","MBSS"
1205,1230,1180,1230,355900,"2023-06-14","MBSS"
1230,1230,1195,1230,132200,"2023-06-15","MBSS"
1200,1250,1200,1220,137600,"2023-06-16","MBSS"
1220,1250,1205,1225,75600,"2023-06-19","MBSS"
1225,1250,1225,1245,30000,"2023-06-20","MBSS"
1225,1245,1215,1235,38900,"2023-06-21","MBSS"
1240,1240,1205,1205,75200,"2023-06-22","MBSS"
1205,1265,1200,1215,105400,"2023-06-23","MBSS"
1245,1260,1210,1245,57200,"2023-06-26","MBSS"
1240,1250,1205,1250,21400,"2023-06-27","MBSS"
1250,1400,1220,1300,818900,"2023-07-03","MBSS"
1300,1300,1250,1270,70800,"2023-07-04","MBSS"
1270,1295,1260,1285,85800,"2023-07-05","MBSS"
1285,1330,1260,1325,231700,"2023-07-06","MBSS"
1325,1325,1300,1300,97300,"2023-07-07","MBSS"
1315,1350,1295,1350,102300,"2023-07-10","MBSS"
1340,1340,1310,1310,92500,"2023-07-11","MBSS"
1310,1325,1300,1310,88700,"2023-07-12","MBSS"
1310,1350,1310,1340,415200,"2023-07-13","MBSS"
1340,1340,1305,1310,271100,"2023-07-14","MBSS"
1310,1340,1310,1325,37000,"2023-07-17","MBSS"
1330,1330,1300,1310,38600,"2023-07-18","MBSS"
1310,1500,1310,1345,192400,"2023-07-20","MBSS"
1345,1360,1330,1335,98300,"2023-07-21","MBSS"
1330,1350,1310,1310,56000,"2023-07-24","MBSS"
1310,1400,1310,1365,228900,"2023-07-25","MBSS"
1365,1365,1320,1325,221400,"2023-07-26","MBSS"
1335,1380,1335,1350,232300,"2023-07-27","MBSS"
1350,1350,1325,1325,204300,"2023-07-28","MBSS"
1365,1365,1320,1325,460100,"2023-07-31","MBSS"
1340,1355,1315,1330,617300,"2023-08-01","MBSS"
1330,1350,1310,1325,96400,"2023-08-02","MBSS"
1350,1350,1290,1330,697500,"2023-08-03","MBSS"
1315,1330,1285,1310,187600,"2023-08-04","MBSS"
1290,1310,1285,1290,101700,"2023-08-07","MBSS"
1290,1295,1270,1270,195600,"2023-08-08","MBSS"
1265,1280,1255,1260,69900,"2023-08-09","MBSS"
1265,1295,1260,1265,85400,"2023-08-10","MBSS"
1265,1265,1250,1260,101800,"2023-08-11","MBSS"
1275,1275,1250,1260,83100,"2023-08-14","MBSS"
1270,1270,1240,1260,51300,"2023-08-15","MBSS"
1260,1265,1230,1245,134300,"2023-08-16","MBSS"
1245,1245,1240,1240,36400,"2023-08-18","MBSS"
1240,1275,1235,1235,74500,"2023-08-21","MBSS"
1235,1265,1220,1240,51500,"2023-08-22","MBSS"
1240,1245,1230,1240,24200,"2023-08-23","MBSS"
1240,1260,1235,1240,38000,"2023-08-24","MBSS"
1240,1260,1235,1240,18600,"2023-08-25","MBSS"
1225,1245,1225,1235,30300,"2023-08-28","MBSS"
1235,1235,1210,1230,107700,"2023-08-29","MBSS"
1235,1240,1220,1240,38800,"2023-08-30","MBSS"
1240,1240,1200,1210,134600,"2023-08-31","MBSS"
1210,1255,1210,1245,64100,"2023-09-01","MBSS"
1220,1245,1215,1235,56100,"2023-09-04","MBSS"
1235,1240,1230,1230,22000,"2023-09-05","MBSS"
1235,1235,1200,1200,90900,"2023-09-06","MBSS"
1205,1225,1200,1220,253300,"2023-09-07","MBSS"
1220,1220,1200,1205,41600,"2023-09-08","MBSS"
1225,1250,1215,1245,145800,"2023-09-11","MBSS"
1245,1250,1210,1230,52100,"2023-09-12","MBSS"
1220,1235,1215,1215,52200,"2023-09-13","MBSS"
1230,1285,1230,1240,400800,"2023-09-14","MBSS"
1240,1270,1240,1255,37600,"2023-09-15","MBSS"
1255,1260,1220,1220,300400,"2023-09-18","MBSS"
1220,1280,1220,1250,216100,"2023-09-19","MBSS"
1250,1280,1240,1250,43900,"2023-09-20","MBSS"
1270,1280,1240,1250,246800,"2023-09-21","MBSS"
1250,1280,1240,1240,137000,"2023-09-22","MBSS"
1270,1300,1240,1275,429300,"2023-09-25","MBSS"
1245,1250,1240,1240,80400,"2023-09-26","MBSS"
1240,1265,1240,1245,13400,"2023-09-27","MBSS"
1245,1250,1215,1250,79700,"2023-09-29","MBSS"
1245,1255,1230,1240,27300,"2023-10-02","MBSS"
1240,1245,1200,1235,42300,"2023-10-03","MBSS"
1220,1240,1220,1230,30200,"2023-10-04","MBSS"
1225,1235,1190,1225,282100,"2023-10-05","MBSS"
1225,1240,1215,1240,29900,"2023-10-06","MBSS"
1235,1235,1220,1225,34800,"2023-10-09","MBSS"
1235,1245,1225,1225,10900,"2023-10-10","MBSS"
1250,1255,1230,1230,54500,"2023-10-11","MBSS"
1225,1240,1200,1230,209300,"2023-10-12","MBSS"
1230,1235,1215,1230,1400,"2023-10-13","MBSS"
1230,1230,1220,1220,39200,"2023-10-16","MBSS"
1220,1220,1215,1220,13700,"2023-10-17","MBSS"
1215,1230,1215,1220,78800,"2023-10-18","MBSS"
1200,1235,1200,1235,82800,"2023-10-19","MBSS"
1225,1235,1205,1210,20900,"2023-10-20","MBSS"
1210,1210,1175,1175,55100,"2023-10-23","MBSS"
1175,1235,1175,1205,15800,"2023-10-24","MBSS"
1200,1220,1200,1210,16000,"2023-10-25","MBSS"
1210,1210,1175,1210,49300,"2023-10-26","MBSS"
1210,1230,1200,1200,59900,"2023-10-27","MBSS"
1200,1210,1180,1205,36800,"2023-10-30","MBSS"
1210,1210,1185,1200,78600,"2023-10-31","MBSS"
1200,1200,1130,1200,68900,"2023-11-01","MBSS"
1165,1200,1165,1200,9900,"2023-11-02","MBSS"
1190,1210,1140,1180,36200,"2023-11-03","MBSS"
1180,1200,1160,1200,110100,"2023-11-06","MBSS"
1170,1200,1170,1200,27600,"2023-11-07","MBSS"
1160,1200,1160,1185,15800,"2023-11-08","MBSS"
1190,1200,1165,1165,23100,"2023-11-09","MBSS"
1195,1210,1170,1200,27800,"2023-11-10","MBSS"
1205,1205,1165,1205,256500,"2023-11-13","MBSS"
1200,1205,1175,1200,28700,"2023-11-14","MBSS"
1200,1220,1160,1220,688200,"2023-11-15","MBSS"
1220,1220,1205,1220,24800,"2023-11-16","MBSS"
1220,1225,1200,1210,66700,"2023-11-17","MBSS"
1225,1230,1200,1220,16200,"2023-11-20","MBSS"
1215,1230,1200,1225,8700,"2023-11-21","MBSS"
1220,1220,1185,1220,18100,"2023-11-22","MBSS"
1220,1230,1190,1230,83700,"2023-11-23","MBSS"
1200,1225,1200,1225,41600,"2023-11-24","MBSS"
1200,1225,1200,1225,49300,"2023-11-27","MBSS"
1235,1235,1200,1230,188800,"2023-11-28","MBSS"
1200,1230,1200,1225,53700,"2023-11-29","MBSS"
1200,1230,1200,1220,570300,"2023-11-30","MBSS"
1220,1220,1200,1200,65900,"2023-12-01","MBSS"
1215,1215,1200,1205,174200,"2023-12-04","MBSS"
1230,1230,1200,1200,72200,"2023-12-05","MBSS"
1225,1230,1220,1220,26100,"2023-12-06","MBSS"
1220,1225,1200,1205,66500,"2023-12-07","MBSS"
1205,1215,1200,1215,166900,"2023-12-08","MBSS"
1215,1215,1200,1200,437000,"2023-12-11","MBSS"
1200,1205,1200,1200,356100,"2023-12-12","MBSS"
1200,1200,1175,1200,147800,"2023-12-13","MBSS"
1200,1220,1200,1200,68600,"2023-12-14","MBSS"
1220,1230,1210,1210,16900,"2023-12-15","MBSS"
1225,1225,1200,1220,9600,"2023-12-18","MBSS"
1225,1225,1200,1220,576200,"2023-12-19","MBSS"
1220,1220,1020,1215,6600,"2023-12-20","MBSS"
1210,1230,1200,1220,38400,"2023-12-21","MBSS"
1205,1220,1200,1205,3600,"2023-12-22","MBSS"
1205,1205,1200,1205,223700,"2023-12-27","MBSS"
1220,1220,1200,1210,80200,"2023-12-28","MBSS"
1210,1210,990,1210,12200,"2023-12-29","MBSS"
1220,1220,1170,1215,30100,"2024-01-02","MBSS"
1175,1210,1175,1210,10300,"2024-01-03","MBSS"
1210,1215,1205,1210,52600,"2024-01-04","MBSS"
1175,1210,1175,1200,5200,"2024-01-05","MBSS"
1205,1205,1160,1175,177900,"2024-01-08","MBSS"
1180,1180,1150,1170,371500,"2024-01-09","MBSS"
1165,1170,1150,1160,14500,"2024-01-10","MBSS"
1160,1190,1150,1150,44000,"2024-01-11","MBSS"
1180,1180,1100,1130,107800,"2024-01-12","MBSS"
1130,1175,1100,1175,63800,"2024-01-15","MBSS"
1175,1175,1130,1130,19700,"2024-01-16","MBSS"
1130,1130,1120,1120,11100,"2024-01-17","MBSS"
1120,1120,1075,1100,115400,"2024-01-18","MBSS"
1090,1120,1090,1115,203800,"2024-01-19","MBSS"
1115,1115,1090,1110,212600,"2024-01-22","MBSS"
1130,1130,1090,1105,234700,"2024-01-23","MBSS"
1125,1125,1100,1115,5700,"2024-01-24","MBSS"
1100,1120,1090,1090,362100,"2024-01-25","MBSS"
1090,1100,1090,1090,240200,"2024-01-26","MBSS"
1090,1110,1090,1090,156800,"2024-01-29","MBSS"
1095,1110,1090,1110,602800,"2024-01-30","MBSS"
1105,1110,1090,1110,380400,"2024-01-31","MBSS"
1110,1110,1085,1090,32400,"2024-02-01","MBSS"
1080,1115,1080,1085,21500,"2024-02-02","MBSS"
1085,1110,1060,1090,18200,"2024-02-05","MBSS"
1075,1110,1075,1105,7100,"2024-02-06","MBSS"
1095,1105,1050,1050,39500,"2024-02-07","MBSS"
1050,1050,1005,1030,86800,"2024-02-12","MBSS"
1030,1035,990,1025,84700,"2024-02-13","MBSS"
1025,1025,1000,1000,139000,"2024-02-15","MBSS"
1000,1015,970,1000,67300,"2024-02-16","MBSS"
970,1050,970,1030,15200,"2024-02-19","MBSS"
1030,1045,1005,1010,22000,"2024-02-20","MBSS"
1010,1030,1005,1025,92000,"2024-02-21","MBSS"
1025,1045,970,1000,328900,"2024-02-22","MBSS"
1005,1040,1000,1000,422000,"2024-02-23","MBSS"
1025,1120,1000,1065,143000,"2024-02-26","MBSS"
1070,1080,1020,1065,13600,"2024-02-27","MBSS"
1025,1060,1000,1005,170100,"2024-02-28","MBSS"
1005,1030,985,1005,638500,"2024-02-29","MBSS"
1000,1030,985,1025,87900,"2024-03-01","MBSS"
1025,1025,990,1015,59500,"2024-03-04","MBSS"
1010,1015,1000,1015,11100,"2024-03-05","MBSS"
1015,1075,1000,1065,40400,"2024-03-06","MBSS"
1050,1070,1015,1070,240900,"2024-03-07","MBSS"
1030,1075,1030,1065,14700,"2024-03-08","MBSS"
1065,1065,1030,1050,105700,"2024-03-13","MBSS"
1045,1090,1000,1050,1259600,"2024-03-14","MBSS"
1050,1050,1010,1040,3100,"2024-03-15","MBSS"
1020,1045,1010,1045,15400,"2024-03-18","MBSS"
1020,1045,1015,1035,24000,"2024-03-19","MBSS"
1040,1050,1005,1045,2800,"2024-03-20","MBSS"
1045,1050,1015,1045,22400,"2024-03-21","MBSS"
1020,1045,1020,1035,13500,"2024-03-22","MBSS"
1035,1035,1015,1035,12400,"2024-03-25","MBSS"
1075,1075,1030,1045,126600,"2024-03-26","MBSS"
1045,1060,1030,1035,49200,"2024-03-27","MBSS"
1050,1050,1025,1025,20300,"2024-03-28","MBSS"
1100,1175,1030,1030,703600,"2024-04-01","MBSS"
1040,1090,1015,1050,268100,"2024-04-02","MBSS"
1055,1055,1030,1040,33800,"2024-04-03","MBSS"
1040,1070,1040,1070,179200,"2024-04-04","MBSS"
1070,1070,1050,1060,120100,"2024-04-05","MBSS"
1060,1300,1040,1110,423000,"2024-04-16","MBSS"
1115,1250,1110,1170,137100,"2024-04-17","MBSS"
1170,1250,1100,1170,92700,"2024-04-18","MBSS"
1180,1200,1100,1150,46000,"2024-04-19","MBSS"
1120,1120,1070,1100,115700,"2024-04-22","MBSS"
1060,1150,1055,1125,78600,"2024-04-23","MBSS"
1140,1160,1105,1130,19600,"2024-04-24","MBSS"
1125,1180,1050,1100,175600,"2024-04-25","MBSS"
1100,1150,1055,1095,122800,"2024-04-26","MBSS"
1095,1150,1050,1120,21300,"2024-04-29","MBSS"
1115,1150,1110,1130,5500,"2024-04-30","MBSS"
1120,1120,1055,1100,40000,"2024-05-02","MBSS"
1080,1100,1070,1090,2600,"2024-05-03","MBSS"
1090,1100,1060,1085,50600,"2024-05-06","MBSS"
1080,1190,1070,1150,71400,"2024-05-07","MBSS"
1145,1180,1100,1150,13200,"2024-05-08","MBSS"
1150,1150,1000,1115,125500,"2024-05-13","MBSS"
1115,1165,1085,1100,12900,"2024-05-14","MBSS"
1100,1140,1095,1110,9000,"2024-05-15","MBSS"
1110,1150,1095,1150,89500,"2024-05-16","MBSS"
1150,1150,1115,1145,54500,"2024-05-17","MBSS"
1145,1170,1140,1145,74200,"2024-05-20","MBSS"
1170,1170,1100,1100,15200,"2024-05-21","MBSS"
1125,1170,1110,1165,15200,"2024-05-22","MBSS"
1160,1160,1120,1120,2800,"2024-05-27","MBSS"
1120,1140,1060,1130,20700,"2024-05-28","MBSS"
1120,1130,1060,1125,57700,"2024-05-29","MBSS"
1130,1150,1105,1145,25000,"2024-05-30","MBSS"
1135,1135,1100,1135,4100,"2024-05-31","MBSS"
1100,1135,1070,1135,33300,"2024-06-03","MBSS"
1080,1135,1080,1135,1600,"2024-06-04","MBSS"
1135,1135,1100,1135,422600,"2024-06-05","MBSS"
1115,1130,1115,1130,256300,"2024-06-06","MBSS"
1140,1165,1100,1130,87000,"2024-06-07","MBSS"
1125,1130,1080,1105,24100,"2024-06-10","MBSS"
1110,1110,1055,1095,46100,"2024-06-11","MBSS"
1055,1095,1045,1045,70700,"2024-06-12","MBSS"
1105,1105,1050,1085,1600,"2024-06-13","MBSS"
1080,1150,1050,1070,37300,"2024-06-14","MBSS"
1070,1070,1005,1015,30000,"2024-06-19","MBSS"
1010,1065,1000,1035,69300,"2024-06-20","MBSS"
1035,1140,1025,1075,4600,"2024-06-21","MBSS"
1030,1085,1030,1080,2500,"2024-06-24","MBSS"
1075,1095,1050,1090,52800,"2024-06-25","MBSS"
1090,1090,1070,1090,5000,"2024-06-26","MBSS"
1050,1085,1050,1085,4600,"2024-06-27","MBSS"
1050,1085,1010,1070,97500,"2024-06-28","MBSS"
1070,1085,1040,1070,7600,"2024-07-01","MBSS"
1035,1065,1035,1060,15400,"2024-07-02","MBSS"
1080,1080,1030,1050,21700,"2024-07-03","MBSS"
1050,1075,1000,1015,306500,"2024-07-04","MBSS"
1040,1045,985,995,214000,"2024-07-05","MBSS"
1000,1010,990,1000,80200,"2024-07-08","MBSS"
1010,1025,1000,1025,58500,"2024-07-09","MBSS"
1025,1025,1000,1020,130700,"2024-07-10","MBSS"
1020,1020,1000,1000,1561100,"2024-07-11","MBSS"
1005,1005,995,1005,22500,"2024-07-12","MBSS"
1005,1005,1000,1000,31000,"2024-07-15","MBSS"
1005,1015,985,1005,716000,"2024-07-16","MBSS"
1010,1015,990,1015,18500,"2024-07-17","MBSS"
1015,1015,995,1005,6500,"2024-07-18","MBSS"
1005,1020,1000,1010,45300,"2024-07-19","MBSS"
1015,1020,1000,1005,175200,"2024-07-22","MBSS"
1010,1020,1000,1015,7700,"2024-07-23","MBSS"
1015,1015,995,1005,19200,"2024-07-24","MBSS"
1005,1005,985,995,61000,"2024-07-25","MBSS"
995,995,985,985,30700,"2024-07-26","MBSS"
985,1000,980,990,43500,"2024-07-29","MBSS"
990,1000,980,995,34800,"2024-07-30","MBSS"
1000,1020,995,1010,302100,"2024-07-31","MBSS"
1010,1010,970,1005,887400,"2024-08-01","MBSS"
1005,1025,975,1010,548900,"2024-08-02","MBSS"
1010,1030,970,975,294900,"2024-08-05","MBSS"
975,1005,975,1005,54400,"2024-08-06","MBSS"
1000,1005,980,1000,15900,"2024-08-07","MBSS"
1005,1005,985,995,5100,"2024-08-08","MBSS"
1000,1000,990,995,50600,"2024-08-09","MBSS"
995,995,980,990,67200,"2024-08-12","MBSS"
995,995,985,995,40000,"2024-08-13","MBSS"
1000,1200,985,1030,717300,"2024-08-14","MBSS"
1030,1045,990,1035,694600,"2024-08-15","MBSS"
1035,1040,990,1005,3789800,"2024-08-16","MBSS"
1010,1060,1005,1025,285900,"2024-08-19","MBSS"
1025,1045,990,1020,474200,"2024-08-20","MBSS"
1025,1030,1010,1020,514700,"2024-08-21","MBSS"
1020,1030,1005,1010,27700,"2024-08-22","MBSS"
1015,1020,1000,1020,41900,"2024-08-23","MBSS"
1010,1030,1010,1025,105200,"2024-08-26","MBSS"
1020,1055,1020,1020,128300,"2024-08-27","MBSS"
1020,1020,1005,1010,130900,"2024-08-28","MBSS"
1010,1050,1005,1015,198700,"2024-08-29","MBSS"
1015,1035,1005,1020,173100,"2024-08-30","MBSS"
1020,1040,1015,1030,164900,"2024-09-02","MBSS"
1030,1030,1015,1025,85700,"2024-09-03","MBSS"
1020,1035,1020,1025,35500,"2024-09-04","MBSS"
1020,1035,1015,1020,48900,"2024-09-05","MBSS"
1025,1025,1015,1020,94100,"2024-09-06","MBSS"
1020,1050,1015,1035,612700,"2024-09-09","MBSS"
1035,1050,1020,1020,45100,"2024-09-10","MBSS"
1025,1040,1020,1025,51800,"2024-09-11","MBSS"
1025,1040,1015,1025,104000,"2024-09-12","MBSS"
1025,1035,1025,1035,18200,"2024-09-13","MBSS"
1035,1065,1035,1040,51700,"2024-09-17","MBSS"
1035,1040,1020,1030,92100,"2024-09-18","MBSS"
1030,1045,1010,1030,133000,"2024-09-19","MBSS"
1030,1035,1020,1020,62600,"2024-09-20","MBSS"
1020,1035,1015,1020,123800,"2024-09-23","MBSS"
1030,1035,1015,1025,22600,"2024-09-24","MBSS"
1025,1050,1020,1040,341400,"2024-09-25","MBSS"
1045,1120,1045,1110,1577400,"2024-09-26","MBSS"
1100,1205,1070,1180,2441100,"2024-09-27","MBSS"
1180,1440,1170,1300,4502900,"2024-09-30","MBSS"
1305,1345,1185,1315,1937700,"2024-10-01","MBSS"
1320,1420,1295,1360,3322100,"2024-10-02","MBSS"
1365,1375,1335,1360,677900,"2024-10-03","MBSS"
1360,1480,1360,1405,2031400,"2024-10-04","MBSS"
1405,1440,1345,1375,1282000,"2024-10-07","MBSS"
1375,1375,1300,1320,637000,"2024-10-08","MBSS"
1310,1350,1310,1325,301300,"2024-10-09","MBSS"
1310,1335,1300,1325,252300,"2024-10-10","MBSS"
1310,1330,1300,1320,121800,"2024-10-11","MBSS"
1310,1320,1295,1310,152100,"2024-10-14","MBSS"
1315,1360,1295,1330,1685100,"2024-10-15","MBSS"
1330,1330,1300,1315,280600,"2024-10-16","MBSS"
1315,1355,1280,1300,1175900,"2024-10-17","MBSS"
1310,1320,1280,1280,435500,"2024-10-18","MBSS"
1300,1300,1205,1275,1712100,"2024-10-21","MBSS"
1275,1275,1205,1240,481800,"2024-10-22","MBSS"
1240,1240,1180,1210,668500,"2024-10-23","MBSS"
1205,1275,1200,1225,1577700,"2024-10-24","MBSS"
1225,1225,1200,1220,147100,"2024-10-25","MBSS"
1215,1220,1165,1180,1413000,"2024-10-28","MBSS"
1180,1225,1155,1180,1495400,"2024-10-29","MBSS"
1170,1170,1115,1120,796100,"2024-10-30","MBSS"
1125,1145,1075,1110,1033300,"2024-10-31","MBSS"
1115,1115,1040,1070,283400,"2024-11-01","MBSS"
1085,1110,1050,1100,995000,"2024-11-04","MBSS"
1105,1125,1065,1090,767500,"2024-11-05","MBSS"
1090,1100,1055,1070,129000,"2024-11-06","MBSS"
1080,1085,1050,1070,93300,"2024-11-07","MBSS"
1065,1100,1055,1100,79800,"2024-11-08","MBSS"
1105,1135,1105,1125,217100,"2024-11-11","MBSS"
1125,1125,1095,1095,143800,"2024-11-12","MBSS"
1095,1145,1090,1145,143600,"2024-11-13","MBSS"
1145,1150,1100,1100,77400,"2024-11-14","MBSS"
1095,1130,1055,1065,803000,"2024-11-15","MBSS"
1090,1090,1065,1065,12500,"2024-11-18","MBSS"
1090,1095,1055,1065,29900,"2024-11-19","MBSS"
1065,1135,1035,1080,1017000,"2024-11-20","MBSS"
1080,1085,1070,1070,25900,"2024-11-21","MBSS"
1080,1105,1060,1065,14100,"2024-11-22","MBSS"
1065,1070,1045,1060,176300,"2024-11-25","MBSS"
1055,1075,1025,1060,106100,"2024-11-26","MBSS"
1060,1060,1030,1045,42500,"2024-11-28","MBSS"
1030,1055,1010,1015,94900,"2024-11-29","MBSS"
1015,1025,1000,1000,701200,"2024-12-02","MBSS"
1010,1025,1000,1020,102400,"2024-12-03","MBSS"
1005,1050,1005,1020,68000,"2024-12-04","MBSS"
1035,1035,1020,1035,9400,"2024-12-05","MBSS"
1035,1035,1005,1035,23600,"2024-12-06","MBSS"
1020,1065,1020,1060,106600,"2024-12-09","MBSS"
1060,1095,1060,1085,179800,"2024-12-10","MBSS"
1080,1110,1075,1110,160500,"2024-12-11","MBSS"
1110,1110,1080,1080,119800,"2024-12-12","MBSS"
1080,1095,1080,1090,72500,"2024-12-13","MBSS"
1095,1100,1005,1080,210300,"2024-12-16","MBSS"
1080,1080,1025,1060,277400,"2024-12-17","MBSS"
1025,1040,1000,1025,483600,"2024-12-18","MBSS"
1025,1080,1005,1035,122200,"2024-12-19","MBSS"
1050,1080,1030,1055,79600,"2024-12-20","MBSS"
1055,1075,1000,1005,1235800,"2024-12-23","MBSS"
1025,1025,1005,1020,49200,"2024-12-24","MBSS"
1020,1040,1020,1025,4900,"2024-12-27","MBSS"
1040,1040,1010,1020,67200,"2024-12-30","MBSS"
1050,1050,1025,1025,8800,"2025-01-02","MBSS"
1040,1040,1020,1020,20100,"2025-01-03","MBSS"
1040,1040,1000,1000,174700,"2025-01-06","MBSS"
1030,1030,1005,1025,1034100,"2025-01-07","MBSS"
1030,1030,1010,1030,38400,"2025-01-08","MBSS"
1040,1040,1010,1030,14600,"2025-01-09","MBSS"
1015,1030,1010,1030,18000,"2025-01-10","MBSS"
1035,1035,1005,1010,11800,"2025-01-13","MBSS"
1000,1020,1000,1005,27300,"2025-01-14","MBSS"
1015,1015,1005,1015,27500,"2025-01-15","MBSS"
1040,1040,995,1000,272700,"2025-01-16","MBSS"
1000,1040,1000,1035,1485500,"2025-01-17","MBSS"
1045,1045,1005,1025,32300,"2025-01-20","MBSS"
1025,1030,1005,1030,72000,"2025-01-21","MBSS"
1045,1045,1010,1030,20000,"2025-01-22","MBSS"
1040,1040,1005,1020,21500,"2025-01-23","MBSS"
1005,1040,1005,1025,57300,"2025-01-24","MBSS"
1025,1030,1000,1030,42500,"2025-01-30","MBSS"
1010,1030,1010,1020,43800,"2025-01-31","MBSS"
1020,1020,1005,1010,20200,"2025-02-03","MBSS"
1010,1025,1000,1015,140300,"2025-02-04","MBSS"
1000,1015,1000,1015,8800,"2025-02-05","MBSS"
1020,1020,1000,1015,43200,"2025-02-06","MBSS"
1010,1010,1000,1000,175800,"2025-02-07","MBSS"
1015,1015,1000,1000,46300,"2025-02-10","MBSS"
1000,1015,970,1010,138700,"2025-02-11","MBSS"
1020,1020,1005,1005,28700,"2025-02-12","MBSS"
1015,1015,1000,1010,9000,"2025-02-13","MBSS"
1010,1010,1000,1010,28800,"2025-02-14","MBSS"
1015,1015,1000,1000,51100,"2025-02-17","MBSS"
1005,1010,1000,1010,5900,"2025-02-18","MBSS"
1005,1005,1005,1005,50800,"2025-02-19","MBSS"
1005,1015,1005,1010,37700,"2025-02-20","MBSS"
1005,1015,1000,1010,36900,"2025-02-21","MBSS"
1000,1025,1000,1010,13000,"2025-02-24","MBSS"
1005,1010,1000,1000,246600,"2025-02-25","MBSS"
1010,1010,1000,1000,162200,"2025-02-26","MBSS"
1000,1015,1000,1005,89200,"2025-02-27","MBSS"
1000,1010,1000,1000,484700,"2025-02-28","MBSS"
1000,1010,1000,1010,56600,"2025-03-03","MBSS"
1025,1025,1000,1000,114900,"2025-03-04","MBSS"