"Open","High","Low","Close","Volume","Date","Emiten"
428.571441650391,435.714294433594,364.285705566406,414.285705566406,69256880,"2017-09-25","MDKI"
392.857147216797,417.857147216797,382.142852783203,407.142852783203,16898700,"2017-09-26","MDKI"
403.571441650391,403.571441650391,378.571441650391,378.571441650391,4717440,"2017-09-27","MDKI"
364.285705566406,375,342.857147216797,342.857147216797,11924080,"2017-09-28","MDKI"
338.571441650391,338.571441650391,305.714294433594,305.714294433594,9207800,"2017-09-29","MDKI"
305.714294433594,312.857147216797,271.428558349609,271.428558349609,4790940,"2017-10-02","MDKI"
270,305.714294433594,257.142852783203,284.285705566406,7678440,"2017-10-03","MDKI"
284.285705566406,301.428558349609,281.428558349609,292.857147216797,6051920,"2017-10-04","MDKI"
294.285705566406,298.571441650391,287.142852783203,292.857147216797,2127020,"2017-10-05","MDKI"
292.857147216797,294.285705566406,290,290,2016140,"2017-10-06","MDKI"
288.571441650391,290,277.142852783203,277.142852783203,1577240,"2017-10-09","MDKI"
277.142852783203,278.571441650391,271.428558349609,272.857147216797,1067080,"2017-10-10","MDKI"
272.857147216797,278.571441650391,268.571441650391,270,1204560,"2017-10-11","MDKI"
271.428558349609,271.428558349609,240,251.428573608398,9882180,"2017-10-12","MDKI"
251.428573608398,258.571441650391,238.571426391602,241.428573608398,4732980,"2017-10-13","MDKI"
241.428573608398,247.142852783203,234.285720825195,234.285720825195,1953000,"2017-10-16","MDKI"
234.285720825195,234.285720825195,214.285720825195,214.285720825195,12496260,"2017-10-17","MDKI"
215.714279174805,224.285720825195,214.285720825195,214.285720825195,3417960,"2017-10-18","MDKI"
214.285720825195,218.571426391602,212.857147216797,214.285720825195,7763140,"2017-10-19","MDKI"
215.714279174805,215.714279174805,202.857147216797,202.857147216797,3332560,"2017-10-20","MDKI"
202.857147216797,204.285720825195,178.571426391602,178.571426391602,10531920,"2017-10-23","MDKI"
178.571426391602,198.571426391602,172.857147216797,180,9085020,"2017-10-24","MDKI"
185.714279174805,185.714279174805,171.428573608398,174.285720825195,3866800,"2017-10-25","MDKI"
174.285720825195,174.285720825195,174.285720825195,174.285720825195,0,"2017-10-26","MDKI"
180,217.142852783203,175.714279174805,217.142852783203,15052660,"2017-10-27","MDKI"
230,271.428558349609,228.571426391602,271.428558349609,14505960,"2017-10-30","MDKI"
307.142852783203,337.142852783203,262.857147216797,278.571441650391,44943360,"2017-10-31","MDKI"
282.857147216797,282.857147216797,235.714279174805,238.571426391602,11472440,"2017-11-01","MDKI"
238.571426391602,258.571441650391,227.142852783203,232.857147216797,11244240,"2017-11-02","MDKI"
232.857147216797,232.857147216797,214.285720825195,218.571426391602,8397620,"2017-11-03","MDKI"
220,224.285720825195,207.142852783203,208.571426391602,5233060,"2017-11-06","MDKI"
210,247.142852783203,205.714279174805,235.714279174805,34202560,"2017-11-07","MDKI"
235.714279174805,242.857147216797,225.714279174805,225.714279174805,10802400,"2017-11-08","MDKI"
225.714279174805,231.428573608398,214.285720825195,214.285720825195,7994280,"2017-11-09","MDKI"
214.285720825195,222.857147216797,211.428573608398,217.142852783203,6500480,"2017-11-10","MDKI"
218.571426391602,237.142852783203,217.142852783203,231.428573608398,17408720,"2017-11-13","MDKI"
232.857147216797,241.428573608398,220,220,14494060,"2017-11-14","MDKI"
220,225.714279174805,214.285720825195,218.571426391602,7268940,"2017-11-15","MDKI"
221.428573608398,228.571426391602,218.571426391602,220,7852320,"2017-11-16","MDKI"
220,224.285720825195,218.571426391602,221.428573608398,3214400,"2017-11-17","MDKI"
221.428573608398,222.857147216797,214.285720825195,220,4556020,"2017-11-20","MDKI"
220,222.857147216797,215.714279174805,217.142852783203,4683140,"2017-11-21","MDKI"
215.714279174805,218.571426391602,214.285720825195,215.714279174805,2960580,"2017-11-22","MDKI"
215.714279174805,218.571426391602,212.857147216797,214.285720825195,2529940,"2017-11-23","MDKI"
215.714279174805,227.142852783203,211.428573608398,217.142852783203,6861260,"2017-11-24","MDKI"
220,222.857147216797,214.285720825195,214.285720825195,1437800,"2017-11-27","MDKI"
214.285720825195,217.142852783203,211.428573608398,211.428573608398,3800860,"2017-11-28","MDKI"
212.857147216797,212.857147216797,210,211.428573608398,4010440,"2017-11-29","MDKI"
214.285720825195,214.285720825195,207.142852783203,207.142852783203,4093180,"2017-11-30","MDKI"
207.142852783203,207.142852783203,207.142852783203,207.142852783203,0,"2017-12-01","MDKI"
208.571426391602,208.571426391602,204.285720825195,204.285720825195,2782080,"2017-12-04","MDKI"
204.285720825195,204.285720825195,185.714279174805,198.571426391602,5555200,"2017-12-05","MDKI"
198.571426391602,207.142852783203,184.285720825195,194.285720825195,6371120,"2017-12-06","MDKI"
192.857147216797,200,190,198.571426391602,926240,"2017-12-07","MDKI"
194.285720825195,204.285720825195,194.285720825195,195.714279174805,740460,"2017-12-08","MDKI"
195.714279174805,200,190,197.142852783203,1659980,"2017-12-11","MDKI"
197.142852783203,200,194.285720825195,195.714279174805,3696140,"2017-12-12","MDKI"
195.714279174805,198.571426391602,192.857147216797,197.142852783203,434840,"2017-12-13","MDKI"
194.285720825195,198.571426391602,192.857147216797,195.714279174805,1092980,"2017-12-14","MDKI"
194.285720825195,207.142852783203,192.857147216797,200,1403920,"2017-12-15","MDKI"
204.285720825195,204.285720825195,195.714279174805,202.857147216797,891380,"2017-12-18","MDKI"
201.428573608398,204.285720825195,197.142852783203,200,493920,"2017-12-19","MDKI"
200,202.857147216797,197.142852783203,198.571426391602,338660,"2017-12-20","MDKI"
197.142852783203,228.571426391602,197.142852783203,207.142852783203,11305560,"2017-12-21","MDKI"
210,214.285720825195,201.428573608398,202.857147216797,2462040,"2017-12-22","MDKI"
202.857147216797,202.857147216797,202.857147216797,202.857147216797,0,"2017-12-25","MDKI"
202.857147216797,202.857147216797,202.857147216797,202.857147216797,0,"2017-12-26","MDKI"
202.857147216797,207.142852783203,198.571426391602,201.428573608398,1291500,"2017-12-27","MDKI"
201.428573608398,202.857147216797,197.142852783203,197.142852783203,2623320,"2017-12-28","MDKI"
197.142852783203,207.142852783203,195.714279174805,198.571426391602,1773660,"2017-12-29","MDKI"
198.571426391602,198.571426391602,198.571426391602,198.571426391602,0,"2018-01-01","MDKI"
198.571426391602,205.714279174805,198.571426391602,200,1875440,"2018-01-02","MDKI"
204.285720825195,204.285720825195,200,201.428573608398,1475320,"2018-01-03","MDKI"
201.428573608398,211.428573608398,200,205.714279174805,3565100,"2018-01-04","MDKI"
208.571426391602,211.428573608398,202.857147216797,207.142852783203,1187900,"2018-01-05","MDKI"
207.142852783203,224.285720825195,204.285720825195,218.571426391602,4636100,"2018-01-08","MDKI"
218.571426391602,222.857147216797,210,215.714279174805,7022680,"2018-01-09","MDKI"
214.285720825195,218.571426391602,212.857147216797,214.285720825195,1397200,"2018-01-10","MDKI"
215.714279174805,217.142852783203,214.285720825195,215.714279174805,1347920,"2018-01-11","MDKI"
217.142852783203,217.142852783203,214.285720825195,215.714279174805,774900,"2018-01-12","MDKI"
215.714279174805,218.571426391602,214.285720825195,214.285720825195,2095520,"2018-01-15","MDKI"
214.285720825195,215.714279174805,211.428573608398,211.428573608398,2596860,"2018-01-16","MDKI"
211.428573608398,214.285720825195,211.428573608398,212.857147216797,814520,"2018-01-17","MDKI"
214.285720825195,214.285720825195,211.428573608398,211.428573608398,1741460,"2018-01-18","MDKI"
211.428573608398,214.285720825195,211.428573608398,212.857147216797,302260,"2018-01-19","MDKI"
214.285720825195,217.142852783203,212.857147216797,214.285720825195,577500,"2018-01-22","MDKI"
215.714279174805,221.428573608398,215.714279174805,218.571426391602,2279760,"2018-01-23","MDKI"
218.571426391602,221.428573608398,215.714279174805,215.714279174805,927920,"2018-01-24","MDKI"
217.142852783203,220,215.714279174805,218.571426391602,1013180,"2018-01-25","MDKI"
220,220,214.285720825195,214.285720825195,1704220,"2018-01-26","MDKI"
215.714279174805,235.714279174805,215.714279174805,217.142852783203,14067480,"2018-01-29","MDKI"
220,222.857147216797,217.142852783203,220,3966900,"2018-01-30","MDKI"
218.571426391602,222.857147216797,218.571426391602,220,1932000,"2018-01-31","MDKI"
221.428573608398,224.285720825195,218.571426391602,221.428573608398,792820,"2018-02-01","MDKI"
227.142852783203,262.857147216797,222.857147216797,230,26380200,"2018-02-02","MDKI"
230,237.142852783203,225.714279174805,234.285720825195,4875920,"2018-02-05","MDKI"
234.285720825195,234.285720825195,218.571426391602,227.142852783203,4185160,"2018-02-06","MDKI"
227.142852783203,232.857147216797,225.714279174805,225.714279174805,1316000,"2018-02-07","MDKI"
225.714279174805,228.571426391602,222.857147216797,224.285720825195,2485140,"2018-02-08","MDKI"
224.285720825195,225.714279174805,221.428573608398,221.428573608398,2323720,"2018-02-09","MDKI"
222.857147216797,227.142852783203,221.428573608398,225.714279174805,3731280,"2018-02-12","MDKI"
228.571426391602,228.571426391602,225.714279174805,225.714279174805,1582000,"2018-02-13","MDKI"
225.714279174805,230,225.714279174805,228.571426391602,445480,"2018-02-14","MDKI"
228.571426391602,240,227.142852783203,235.714279174805,2690100,"2018-02-15","MDKI"
235.714279174805,235.714279174805,235.714279174805,235.714279174805,0,"2018-02-16","MDKI"
235.714279174805,268.571441650391,235.714279174805,251.428573608398,32804380,"2018-02-19","MDKI"
251.428573608398,257.142852783203,244.285720825195,244.285720825195,4057620,"2018-02-20","MDKI"
241.428573608398,252.857147216797,240,247.142852783203,2737700,"2018-02-21","MDKI"
247.142852783203,251.428573608398,245.714279174805,245.714279174805,1558760,"2018-02-22","MDKI"
248.571426391602,250,245.714279174805,250,1198540,"2018-02-23","MDKI"
250,254.285720825195,247.142852783203,250,2082780,"2018-02-26","MDKI"
250,251.428573608398,248.571426391602,250,1057420,"2018-02-27","MDKI"
251.428573608398,254.285720825195,244.285720825195,248.571426391602,7741580,"2018-02-28","MDKI"
248.571426391602,252.857147216797,247.142852783203,248.571426391602,3362520,"2018-03-01","MDKI"
248.571426391602,252.857147216797,248.571426391602,250,2748620,"2018-03-02","MDKI"
252.857147216797,261.428558349609,251.428573608398,254.285720825195,2078300,"2018-03-05","MDKI"
257.142852783203,261.428558349609,251.428573608398,251.428573608398,1586200,"2018-03-06","MDKI"
251.428573608398,257.142852783203,235.714279174805,251.428573608398,11071620,"2018-03-07","MDKI"
248.571426391602,251.428573608398,248.571426391602,248.571426391602,1076740,"2018-03-08","MDKI"
248.571426391602,250,247.142852783203,248.571426391602,365120,"2018-03-09","MDKI"
248.571426391602,250,247.142852783203,250,898940,"2018-03-12","MDKI"
250,254.285720825195,248.571426391602,248.571426391602,399700,"2018-03-13","MDKI"
248.571426391602,250,247.142852783203,248.571426391602,1218000,"2018-03-14","MDKI"
247.142852783203,250,245.714279174805,248.571426391602,1980160,"2018-03-15","MDKI"
248.571426391602,248.571426391602,247.142852783203,248.571426391602,540400,"2018-03-16","MDKI"
250,250,245.714279174805,245.714279174805,1133020,"2018-03-19","MDKI"
245.714279174805,252.857147216797,245.714279174805,251.428573608398,1973160,"2018-03-20","MDKI"
251.428573608398,257.142852783203,251.428573608398,254.285720825195,877380,"2018-03-21","MDKI"
252.857147216797,255.714279174805,248.571426391602,250,495600,"2018-03-22","MDKI"
248.571426391602,251.428573608398,244.285720825195,250,6408080,"2018-03-23","MDKI"
252.857147216797,252.857147216797,247.142852783203,247.142852783203,1332800,"2018-03-26","MDKI"
247.142852783203,252.857147216797,247.142852783203,251.428573608398,187880,"2018-03-27","MDKI"
250,254.285720825195,247.142852783203,247.142852783203,1064280,"2018-03-28","MDKI"
247.142852783203,247.142852783203,244.285720825195,245.714279174805,3290560,"2018-03-29","MDKI"
245.714279174805,245.714279174805,245.714279174805,245.714279174805,0,"2018-03-30","MDKI"
245.714279174805,250,245.714279174805,248.571426391602,103460,"2018-04-02","MDKI"
245.714279174805,250,245.714279174805,248.571426391602,248080,"2018-04-03","MDKI"
247.142852783203,248.571426391602,247.142852783203,248.571426391602,776300,"2018-04-04","MDKI"
250,250,248.571426391602,248.571426391602,238280,"2018-04-05","MDKI"
248.571426391602,252.857147216797,248.571426391602,250,457940,"2018-04-06","MDKI"
250,254.285720825195,250,252.857147216797,277200,"2018-04-09","MDKI"
252.857147216797,262.857147216797,250,261.428558349609,1469160,"2018-04-10","MDKI"
261.428558349609,264.285705566406,257.142852783203,262.857147216797,1209740,"2018-04-11","MDKI"
262.857147216797,264.285705566406,255.714279174805,260,2121980,"2018-04-12","MDKI"
260,261.428558349609,255.714279174805,260,471100,"2018-04-13","MDKI"
260,260,260,260,0,"2018-04-16","MDKI"
260,260,260,260,0,"2018-04-17","MDKI"
277.142852783203,277.142852783203,261.428558349609,271.428558349609,1940540,"2018-04-18","MDKI"
271.428558349609,271.428558349609,271.428558349609,271.428558349609,0,"2018-04-19","MDKI"
271.428558349609,271.428558349609,271.428558349609,271.428558349609,0,"2018-04-20","MDKI"
295.714294433594,295.714294433594,278.571441650391,291.428558349609,2484020,"2018-04-23","MDKI"
294.285705566406,294.285705566406,284.285705566406,292.857147216797,2157260,"2018-04-24","MDKI"
292.857147216797,292.857147216797,292.857147216797,292.857147216797,0,"2018-04-25","MDKI"
292.857147216797,292.857147216797,292.857147216797,292.857147216797,0,"2018-04-26","MDKI"
292.857147216797,292.857147216797,292.857147216797,292.857147216797,0,"2018-04-27","MDKI"
280,285.714294433594,278.571441650391,281.428558349609,1350020,"2018-04-30","MDKI"
281.428558349609,281.428558349609,281.428558349609,281.428558349609,0,"2018-05-01","MDKI"
282.857147216797,284.285705566406,278.571441650391,281.428558349609,691460,"2018-05-02","MDKI"
267.142852783203,281.428558349609,265.714294433594,277.142852783203,4242420,"2018-05-03","MDKI"
268.571441650391,274.285705566406,257.142852783203,274.285705566406,521220,"2018-05-04","MDKI"
277.142852783203,277.142852783203,270,270,1042020,"2018-05-07","MDKI"
272.857147216797,274.285705566406,258.571441650391,270,1407840,"2018-05-08","MDKI"
270,270,260,264.285705566406,1045100,"2018-05-09","MDKI"
264.285705566406,264.285705566406,264.285705566406,264.285705566406,0,"2018-05-10","MDKI"
270,284.285705566406,270,284.285705566406,3407600,"2018-05-11","MDKI"
284.285705566406,284.285705566406,274.285705566406,282.857147216797,2591960,"2018-05-14","MDKI"
284.285705566406,285.714294433594,264.285705566406,264.285705566406,737380,"2018-05-15","MDKI"
271.428558349609,278.571441650391,264.285705566406,275.714294433594,112000,"2018-05-16","MDKI"
275.714294433594,275.714294433594,264.285705566406,264.285705566406,105560,"2018-05-17","MDKI"
267.142852783203,294.285705566406,267.142852783203,294.285705566406,2346540,"2018-05-18","MDKI"
294.285705566406,294.285705566406,277.142852783203,287.142852783203,1266020,"2018-05-21","MDKI"
281.428558349609,292.857147216797,265.714294433594,271.428558349609,1245300,"2018-05-22","MDKI"
271.428558349609,280,267.142852783203,280,448420,"2018-05-23","MDKI"
278.571441650391,278.571441650391,271.428558349609,277.142852783203,19180,"2018-05-24","MDKI"
277.142852783203,277.142852783203,258.571441650391,267.142852783203,289240,"2018-05-25","MDKI"
267.142852783203,267.142852783203,240,247.142852783203,940800,"2018-05-28","MDKI"
247.142852783203,247.142852783203,247.142852783203,247.142852783203,0,"2018-05-29","MDKI"
242.857147216797,250,240,242.857147216797,205520,"2018-05-30","MDKI"
250,250,240,244.285720825195,94500,"2018-05-31","MDKI"
244.285720825195,244.285720825195,244.285720825195,244.285720825195,0,"2018-06-01","MDKI"
240,240,235.714279174805,238.571426391602,299600,"2018-06-04","MDKI"
238.571426391602,238.571426391602,234.285720825195,238.571426391602,445340,"2018-06-05","MDKI"
235.714279174805,240,230,235.714279174805,420560,"2018-06-06","MDKI"
235.714279174805,235.714279174805,232.857147216797,234.285720825195,162400,"2018-06-07","MDKI"
235.714279174805,237.142852783203,232.857147216797,237.142852783203,133140,"2018-06-08","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-11","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-12","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-13","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-14","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-15","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-18","MDKI"
237.142852783203,237.142852783203,237.142852783203,237.142852783203,0,"2018-06-19","MDKI"
238.571426391602,238.571426391602,221.428573608398,227.142852783203,171780,"2018-06-20","MDKI"
227.142852783203,227.142852783203,217.142852783203,221.428573608398,86380,"2018-06-21","MDKI"
221.428573608398,232.857147216797,214.285720825195,224.285720825195,70560,"2018-06-22","MDKI"
212.857147216797,221.428573608398,211.428573608398,214.285720825195,321160,"2018-06-25","MDKI"
212.857147216797,214.285720825195,200,207.142852783203,369460,"2018-06-26","MDKI"
207.142852783203,212.857147216797,207.142852783203,212.857147216797,24640,"2018-06-27","MDKI"
207.142852783203,207.142852783203,195.714279174805,204.285720825195,128660,"2018-06-28","MDKI"
204.285720825195,207.142852783203,194.285720825195,207.142852783203,276500,"2018-06-29","MDKI"
207.142852783203,211.428573608398,207.142852783203,210,18480,"2018-07-02","MDKI"
210,211.428573608398,205.714279174805,208.571426391602,56840,"2018-07-03","MDKI"
208.571426391602,210,207.142852783203,210,364980,"2018-07-04","MDKI"
214.285720825195,218.571426391602,192.857147216797,210,122360,"2018-07-05","MDKI"
201.428573608398,214.285720825195,200,214.285720825195,320040,"2018-07-06","MDKI"
212.857147216797,217.142852783203,210,217.142852783203,103460,"2018-07-09","MDKI"
215.714279174805,255.714279174805,215.714279174805,254.285720825195,692860,"2018-07-10","MDKI"
242.857147216797,265.714294433594,231.428573608398,257.142852783203,2263380,"2018-07-11","MDKI"
258.571441650391,264.285705566406,257.142852783203,261.428558349609,553840,"2018-07-12","MDKI"
261.428558349609,262.857147216797,258.571441650391,262.857147216797,83020,"2018-07-13","MDKI"
258.571441650391,264.285705566406,257.142852783203,262.857147216797,262220,"2018-07-16","MDKI"
262.857147216797,267.142852783203,261.428558349609,264.285705566406,1146040,"2018-07-17","MDKI"
264.285705566406,264.285705566406,261.428558349609,264.285705566406,147980,"2018-07-18","MDKI"
264.285705566406,264.285705566406,261.428558349609,264.285705566406,245420,"2018-07-19","MDKI"
262.857147216797,264.285705566406,261.428558349609,264.285705566406,210000,"2018-07-20","MDKI"
258.571441650391,264.285705566406,250,257.142852783203,64820,"2018-07-23","MDKI"
257.142852783203,257.142852783203,250,251.428573608398,35000,"2018-07-24","MDKI"
250,260,250,260,90300,"2018-07-25","MDKI"
264.285705566406,264.285705566406,255.714279174805,255.714279174805,77700,"2018-07-26","MDKI"
261.428558349609,261.428558349609,250,250,157920,"2018-07-27","MDKI"
248.571426391602,250,248.571426391602,250,78260,"2018-07-30","MDKI"
250,262.857147216797,248.571426391602,262.857147216797,59220,"2018-07-31","MDKI"
257.142852783203,258.571441650391,250,250,70700,"2018-08-01","MDKI"
264.285705566406,264.285705566406,247.142852783203,257.142852783203,96320,"2018-08-02","MDKI"
260,260,250,250,153860,"2018-08-03","MDKI"
250,250,228.571426391602,250,82040,"2018-08-06","MDKI"
251.428573608398,251.428573608398,237.142852783203,237.142852783203,122220,"2018-08-07","MDKI"
238.571426391602,262.857147216797,238.571426391602,257.142852783203,3896200,"2018-08-08","MDKI"
255.714279174805,255.714279174805,238.571426391602,255.714279174805,2380,"2018-08-09","MDKI"
257.142852783203,271.428558349609,257.142852783203,270,742000,"2018-08-10","MDKI"
265.714294433594,271.428558349609,251.428573608398,264.285705566406,64540,"2018-08-13","MDKI"
264.285705566406,265.714294433594,257.142852783203,261.428558349609,42840,"2018-08-14","MDKI"
261.428558349609,261.428558349609,251.428573608398,261.428558349609,53760,"2018-08-15","MDKI"
250,250,234.285720825195,244.285720825195,296800,"2018-08-16","MDKI"
244.285720825195,244.285720825195,244.285720825195,244.285720825195,0,"2018-08-17","MDKI"
242.857147216797,248.571426391602,235.714279174805,248.571426391602,531160,"2018-08-20","MDKI"
248.571426391602,252.857147216797,235.714279174805,252.857147216797,191100,"2018-08-21","MDKI"
252.857147216797,252.857147216797,252.857147216797,252.857147216797,0,"2018-08-22","MDKI"
250,250,250,250,1400,"2018-08-23","MDKI"
250,262.857147216797,247.142852783203,262.857147216797,15680,"2018-08-24","MDKI"
262.857147216797,262.857147216797,262.857147216797,262.857147216797,2800,"2018-08-27","MDKI"
262.857147216797,262.857147216797,262.857147216797,262.857147216797,0,"2018-08-28","MDKI"
262.857147216797,262.857147216797,238.571426391602,261.428558349609,295260,"2018-08-29","MDKI"
261.428558349609,261.428558349609,244.285720825195,260,4340,"2018-08-30","MDKI"
260,260,260,260,0,"2018-08-31","MDKI"
261.428558349609,264.285705566406,260,264.285705566406,47600,"2018-09-03","MDKI"
261.428558349609,271.428558349609,250,264.285705566406,74760,"2018-09-04","MDKI"
261.428558349609,268.571441650391,250,264.285705566406,577500,"2018-09-05","MDKI"
261.428558349609,264.285705566406,251.428573608398,260,170380,"2018-09-06","MDKI"
261.428558349609,262.857147216797,260,262.857147216797,1400,"2018-09-07","MDKI"
262.857147216797,262.857147216797,262.857147216797,262.857147216797,0,"2018-09-10","MDKI"
262.857147216797,262.857147216797,262.857147216797,262.857147216797,0,"2018-09-11","MDKI"
262.857147216797,262.857147216797,257.142852783203,261.428558349609,58520,"2018-09-12","MDKI"
261.428558349609,261.428558349609,261.428558349609,261.428558349609,0,"2018-09-13","MDKI"
261.428558349609,262.857147216797,255.714279174805,262.857147216797,28000,"2018-09-14","MDKI"
262.857147216797,264.285705566406,257.142852783203,264.285705566406,1540,"2018-09-17","MDKI"
262.857147216797,271.428558349609,260,264.285705566406,622720,"2018-09-18","MDKI"
262.857147216797,264.285705566406,262.857147216797,262.857147216797,233100,"2018-09-19","MDKI"
262.857147216797,268.571441650391,262.857147216797,264.285705566406,18480,"2018-09-20","MDKI"
264.285705566406,264.285705566406,264.285705566406,264.285705566406,56700,"2018-09-21","MDKI"
265.714294433594,265.714294433594,257.142852783203,264.285705566406,21140,"2018-09-24","MDKI"
264.285705566406,264.285705566406,257.142852783203,257.142852783203,167300,"2018-09-25","MDKI"
267.142852783203,267.142852783203,260,260,1120,"2018-09-26","MDKI"
260,271.428558349609,255.714279174805,255.714279174805,520380,"2018-09-27","MDKI"
257.142852783203,262.857147216797,257.142852783203,262.857147216797,36260,"2018-09-28","MDKI"
264.285705566406,270,264.285705566406,264.285705566406,9800,"2018-10-01","MDKI"
264.285705566406,265.714294433594,257.142852783203,265.714294433594,10360,"2018-10-02","MDKI"
264.285705566406,264.285705566406,260,262.857147216797,980,"2018-10-03","MDKI"
261.428558349609,262.857147216797,258.571441650391,262.857147216797,39200,"2018-10-04","MDKI"
262.857147216797,262.857147216797,257.142852783203,257.142852783203,28700,"2018-10-05","MDKI"
258.571441650391,265.714294433594,258.571441650391,265.714294433594,8820,"2018-10-08","MDKI"
258.571441650391,258.571441650391,258.571441650391,258.571441650391,3080,"2018-10-09","MDKI"
264.285705566406,278.571441650391,257.142852783203,257.142852783203,188720,"2018-10-10","MDKI"
258.571441650391,271.428558349609,258.571441650391,271.428558349609,96320,"2018-10-11","MDKI"
268.571441650391,271.428558349609,268.571441650391,270,21560,"2018-10-12","MDKI"
268.571441650391,268.571441650391,257.142852783203,257.142852783203,56420,"2018-10-15","MDKI"
255.714279174805,264.285705566406,255.714279174805,262.857147216797,72940,"2018-10-16","MDKI"
265.714294433594,265.714294433594,260,261.428558349609,3220,"2018-10-17","MDKI"
264.285705566406,264.285705566406,258.571441650391,264.285705566406,10360,"2018-10-18","MDKI"
264.285705566406,264.285705566406,258.571441650391,258.571441650391,209440,"2018-10-19","MDKI"
255.714279174805,264.285705566406,255.714279174805,264.285705566406,2100,"2018-10-22","MDKI"
260,264.285705566406,255.714279174805,261.428558349609,288540,"2018-10-23","MDKI"
262.857147216797,264.285705566406,257.142852783203,264.285705566406,24080,"2018-10-24","MDKI"
264.285705566406,270,258.571441650391,267.142852783203,470260,"2018-10-25","MDKI"
258.571441650391,267.142852783203,258.571441650391,267.142852783203,2660,"2018-10-26","MDKI"
264.285705566406,264.285705566406,257.142852783203,258.571441650391,9800,"2018-10-29","MDKI"
267.142852783203,267.142852783203,258.571441650391,258.571441650391,53620,"2018-10-30","MDKI"
258.571441650391,262.857147216797,257.142852783203,262.857147216797,155960,"2018-10-31","MDKI"
262.857147216797,262.857147216797,258.571441650391,262.857147216797,17780,"2018-11-01","MDKI"
260,262.857147216797,257.142852783203,262.857147216797,562520,"2018-11-02","MDKI"
262.857147216797,262.857147216797,257.142852783203,261.428558349609,30240,"2018-11-05","MDKI"
261.428558349609,261.428558349609,258.571441650391,260,3500,"2018-11-06","MDKI"
260,260,258.571441650391,260,41860,"2018-11-07","MDKI"
262.857147216797,262.857147216797,257.142852783203,257.142852783203,311080,"2018-11-08","MDKI"
258.571441650391,262.857147216797,258.571441650391,262.857147216797,420,"2018-11-09","MDKI"
262.857147216797,262.857147216797,262.857147216797,262.857147216797,0,"2018-11-12","MDKI"
262.857147216797,262.857147216797,262.857147216797,262.857147216797,0,"2018-11-13","MDKI"
262.857147216797,262.857147216797,257.142852783203,261.428558349609,2380,"2018-11-14","MDKI"
261.428558349609,261.428558349609,261.428558349609,261.428558349609,0,"2018-11-15","MDKI"
257.142852783203,260,257.142852783203,260,7280,"2018-11-16","MDKI"
260,260,260,260,0,"2018-11-19","MDKI"
260,260,260,260,0,"2018-11-20","MDKI"
258.571441650391,261.428558349609,250,250,7560,"2018-11-21","MDKI"
261.428558349609,275.714294433594,255.714279174805,255.714279174805,98840,"2018-11-22","MDKI"
255.714279174805,270,255.714279174805,267.142852783203,49420,"2018-11-23","MDKI"
267.142852783203,271.428558349609,250,265.714294433594,33180,"2018-11-26","MDKI"
268.571441650391,268.571441650391,260,265.714294433594,10640,"2018-11-27","MDKI"
264.285705566406,264.285705566406,255.714279174805,262.857147216797,22540,"2018-11-28","MDKI"
270,270,262.857147216797,264.285705566406,5040,"2018-11-29","MDKI"
267.142852783203,271.428558349609,260,262.857147216797,12180,"2018-11-30","MDKI"
262.857147216797,262.857147216797,257.142852783203,257.142852783203,15820,"2018-12-03","MDKI"
262.857147216797,267.142852783203,262.857147216797,267.142852783203,57260,"2018-12-04","MDKI"
267.142852783203,267.142852783203,260,262.857147216797,8400,"2018-12-05","MDKI"
262.857147216797,271.428558349609,262.857147216797,264.285705566406,294420,"2018-12-06","MDKI"
264.285705566406,284.285705566406,264.285705566406,267.142852783203,135240,"2018-12-07","MDKI"
267.142852783203,292.857147216797,264.285705566406,292.857147216797,742420,"2018-12-10","MDKI"
292,348,292,298,309200,"2018-12-11","MDKI"
318,318,274,274,82200,"2018-12-12","MDKI"
276,296,256,288,56200,"2018-12-13","MDKI"
286,286,266,276,7000,"2018-12-14","MDKI"
276,292,276,288,17800,"2018-12-17","MDKI"
286,288,286,288,10300,"2018-12-18","MDKI"
304,304,278,288,57000,"2018-12-19","MDKI"
284,284,264,280,2500,"2018-12-20","MDKI"
280,280,280,280,0,"2018-12-21","MDKI"
280,280,280,280,0,"2018-12-24","MDKI"
280,280,280,280,0,"2018-12-25","MDKI"
280,292,254,280,57900,"2018-12-26","MDKI"
278,278,256,264,10900,"2018-12-27","MDKI"
270,276,264,270,102100,"2018-12-28","MDKI"
270,270,270,270,0,"2018-12-31","MDKI"
270,270,270,270,0,"2019-01-01","MDKI"
264,268,220,264,11700,"2019-01-02","MDKI"
260,262,250,252,158600,"2019-01-03","MDKI"
272,272,250,270,7700,"2019-01-04","MDKI"
270,274,252,264,73600,"2019-01-07","MDKI"
264,264,260,260,53900,"2019-01-08","MDKI"
260,260,250,254,80800,"2019-01-09","MDKI"
254,262,250,260,72100,"2019-01-10","MDKI"
260,262,260,262,12600,"2019-01-11","MDKI"
262,266,230,260,16800,"2019-01-14","MDKI"
258,258,240,250,67000,"2019-01-15","MDKI"
250,256,250,254,11300,"2019-01-16","MDKI"
250,260,248,248,82600,"2019-01-17","MDKI"
250,252,244,252,79900,"2019-01-18","MDKI"
258,258,250,250,16900,"2019-01-21","MDKI"
262,262,248,258,3000,"2019-01-22","MDKI"
250,252,250,252,15100,"2019-01-23","MDKI"
260,260,250,256,33800,"2019-01-24","MDKI"
256,258,252,254,93300,"2019-01-25","MDKI"
250,254,250,254,10500,"2019-01-28","MDKI"
254,254,250,252,4300,"2019-01-29","MDKI"
250,250,248,250,140500,"2019-01-30","MDKI"
250,250,250,250,21600,"2019-01-31","MDKI"
250,254,250,254,109000,"2019-02-01","MDKI"
250,252,246,252,30200,"2019-02-04","MDKI"
252,252,252,252,0,"2019-02-05","MDKI"
252,254,250,254,284200,"2019-02-06","MDKI"
248,254,246,250,187300,"2019-02-07","MDKI"
254,254,254,254,32100,"2019-02-08","MDKI"
254,258,250,250,314600,"2019-02-11","MDKI"
254,254,246,248,58400,"2019-02-12","MDKI"
248,250,246,250,112000,"2019-02-13","MDKI"
248,250,248,250,9000,"2019-02-14","MDKI"
254,254,254,254,200,"2019-02-15","MDKI"
248,248,246,246,26300,"2019-02-18","MDKI"
246,248,244,248,13100,"2019-02-19","MDKI"
248,250,244,250,28600,"2019-02-20","MDKI"
242,244,242,244,5000,"2019-02-21","MDKI"
244,252,244,252,500,"2019-02-22","MDKI"
252,252,244,250,12000,"2019-02-25","MDKI"
250,250,250,250,4100,"2019-02-26","MDKI"
250,250,240,240,76500,"2019-02-27","MDKI"
240,250,236,240,61400,"2019-02-28","MDKI"
240,248,238,238,14600,"2019-03-01","MDKI"
238,250,238,250,13300,"2019-03-04","MDKI"
240,240,240,240,58600,"2019-03-05","MDKI"
244,248,244,248,1600,"2019-03-06","MDKI"
248,248,248,248,0,"2019-03-07","MDKI"
230,248,230,248,28600,"2019-03-08","MDKI"
250,250,246,248,13200,"2019-03-11","MDKI"
240,240,240,240,26100,"2019-03-12","MDKI"
240,240,240,240,300,"2019-03-13","MDKI"
240,250,240,250,37900,"2019-03-14","MDKI"
244,248,244,248,27400,"2019-03-15","MDKI"
240,248,240,248,60500,"2019-03-18","MDKI"
248,248,238,246,107000,"2019-03-19","MDKI"
246,246,238,240,89300,"2019-03-20","MDKI"
240,246,240,246,77200,"2019-03-21","MDKI"
246,246,246,246,22300,"2019-03-22","MDKI"
246,246,240,244,42900,"2019-03-25","MDKI"
240,244,238,240,37200,"2019-03-26","MDKI"
288,288,248,260,105300,"2019-03-27","MDKI"
250,256,246,256,20900,"2019-03-28","MDKI"
256,260,256,260,28800,"2019-03-29","MDKI"
256,258,242,258,42600,"2019-04-01","MDKI"
244,256,242,256,14600,"2019-04-02","MDKI"
256,256,256,256,0,"2019-04-03","MDKI"
248,256,242,252,18800,"2019-04-04","MDKI"
258,260,258,260,1200,"2019-04-05","MDKI"
250,256,240,254,110700,"2019-04-08","MDKI"
252,252,220,234,1573900,"2019-04-09","MDKI"
234,236,222,226,148200,"2019-04-10","MDKI"
234,234,226,230,51200,"2019-04-11","MDKI"
236,236,230,230,2900,"2019-04-12","MDKI"
226,234,226,230,1500,"2019-04-15","MDKI"
226,230,226,230,41900,"2019-04-16","MDKI"
230,230,230,230,0,"2019-04-17","MDKI"
230,232,226,232,56800,"2019-04-18","MDKI"
232,232,232,232,0,"2019-04-19","MDKI"
230,230,228,230,11700,"2019-04-22","MDKI"
226,236,226,234,4300,"2019-04-23","MDKI"
230,232,230,230,91500,"2019-04-24","MDKI"
230,230,220,228,183400,"2019-04-25","MDKI"
230,234,222,232,128700,"2019-04-26","MDKI"
230,232,230,232,6800,"2019-04-29","MDKI"
234,234,226,232,40400,"2019-04-30","MDKI"
232,232,232,232,0,"2019-05-01","MDKI"
230,234,230,232,21800,"2019-05-02","MDKI"
228,232,224,232,5300,"2019-05-03","MDKI"
234,234,220,220,95300,"2019-05-06","MDKI"
230,230,212,220,228500,"2019-05-07","MDKI"
220,220,200,200,416400,"2019-05-08","MDKI"
214,214,204,204,31000,"2019-05-09","MDKI"
204,206,204,206,400,"2019-05-10","MDKI"
204,218,204,214,52700,"2019-05-13","MDKI"
214,214,214,214,700,"2019-05-14","MDKI"
214,226,214,226,3200,"2019-05-15","MDKI"
228,228,204,210,30800,"2019-05-16","MDKI"
204,206,200,206,51700,"2019-05-17","MDKI"
200,212,200,212,900,"2019-05-20","MDKI"
202,214,202,214,5500,"2019-05-21","MDKI"
210,210,210,210,14400,"2019-05-22","MDKI"
200,212,200,212,900,"2019-05-23","MDKI"
212,218,212,218,4500,"2019-05-24","MDKI"
218,222,214,220,34700,"2019-05-27","MDKI"
220,222,220,222,300,"2019-05-28","MDKI"
222,222,222,222,0,"2019-05-29","MDKI"
222,222,222,222,0,"2019-05-30","MDKI"
234,234,220,222,12800,"2019-05-31","MDKI"
222,222,222,222,0,"2019-06-03","MDKI"
222,222,222,222,0,"2019-06-04","MDKI"
222,222,222,222,0,"2019-06-05","MDKI"
222,222,222,222,0,"2019-06-06","MDKI"
222,222,222,222,0,"2019-06-07","MDKI"
226,226,220,226,19200,"2019-06-10","MDKI"
226,226,226,226,1000,"2019-06-11","MDKI"
226,226,226,226,0,"2019-06-12","MDKI"
226,226,202,208,109400,"2019-06-13","MDKI"
210,210,200,202,284900,"2019-06-14","MDKI"
206,208,206,208,14300,"2019-06-17","MDKI"
206,210,202,210,29700,"2019-06-18","MDKI"
NA,NA,NA,NA,NA,"2019-06-19","MDKI"
208,210,200,200,468800,"2019-06-20","MDKI"
200,208,200,206,38800,"2019-06-21","MDKI"
206,206,202,206,98100,"2019-06-24","MDKI"
204,208,202,206,222400,"2019-06-25","MDKI"
206,214,204,210,44400,"2019-06-26","MDKI"
210,210,202,208,23300,"2019-06-27","MDKI"
208,212,204,208,275700,"2019-06-28","MDKI"
212,222,212,218,395000,"2019-07-01","MDKI"
218,218,214,218,252500,"2019-07-02","MDKI"
218,222,214,218,127400,"2019-07-03","MDKI"
218,226,218,224,576500,"2019-07-04","MDKI"
218,218,206,208,274700,"2019-07-05","MDKI"
212,212,204,204,165500,"2019-07-08","MDKI"
206,210,206,210,24500,"2019-07-09","MDKI"
210,216,204,216,122700,"2019-07-10","MDKI"
206,214,204,204,135700,"2019-07-11","MDKI"
206,206,204,204,226300,"2019-07-12","MDKI"
204,210,204,206,31700,"2019-07-15","MDKI"
204,208,204,208,36200,"2019-07-16","MDKI"
204,206,204,206,83200,"2019-07-17","MDKI"
204,208,204,208,6800,"2019-07-18","MDKI"
204,208,202,208,64200,"2019-07-19","MDKI"
208,208,206,208,31900,"2019-07-22","MDKI"
208,208,208,208,100,"2019-07-23","MDKI"
206,206,204,206,76100,"2019-07-24","MDKI"
206,216,206,212,118700,"2019-07-25","MDKI"
206,208,202,208,105500,"2019-07-26","MDKI"
208,208,204,208,4100,"2019-07-29","MDKI"
206,208,200,206,605100,"2019-07-30","MDKI"
208,208,202,204,142500,"2019-07-31","MDKI"
206,206,202,206,162600,"2019-08-01","MDKI"
204,206,202,206,22300,"2019-08-02","MDKI"
202,206,202,206,42400,"2019-08-05","MDKI"
202,206,202,206,23100,"2019-08-06","MDKI"
204,204,202,202,47300,"2019-08-07","MDKI"
204,218,202,208,226500,"2019-08-08","MDKI"
208,208,206,206,20600,"2019-08-09","MDKI"
202,206,202,206,20400,"2019-08-12","MDKI"
202,206,200,206,31600,"2019-08-13","MDKI"
206,206,202,206,21400,"2019-08-14","MDKI"
202,206,202,206,22400,"2019-08-15","MDKI"
202,204,202,202,28200,"2019-08-16","MDKI"
204,204,200,200,59400,"2019-08-19","MDKI"
202,206,200,206,15800,"2019-08-20","MDKI"
202,206,202,206,2400,"2019-08-21","MDKI"
204,204,200,204,160800,"2019-08-22","MDKI"
204,204,202,204,18000,"2019-08-23","MDKI"
204,204,197,200,628200,"2019-08-26","MDKI"
199,199,198,198,150600,"2019-08-27","MDKI"
198,200,198,199,11100,"2019-08-28","MDKI"
200,200,196,200,282500,"2019-08-29","MDKI"
200,200,200,200,6700,"2019-08-30","MDKI"
202,202,196,199,60000,"2019-09-02","MDKI"
199,202,196,202,145200,"2019-09-03","MDKI"
202,202,202,202,0,"2019-09-04","MDKI"
202,202,199,202,4500,"2019-09-05","MDKI"
200,202,199,202,31700,"2019-09-06","MDKI"
200,202,199,202,3300,"2019-09-09","MDKI"
202,202,202,202,25000,"2019-09-10","MDKI"
202,202,202,202,2800,"2019-09-11","MDKI"
202,202,199,202,500,"2019-09-12","MDKI"
200,202,200,202,57000,"2019-09-13","MDKI"
198,202,198,202,2100,"2019-09-16","MDKI"
200,202,200,200,103900,"2019-09-17","MDKI"
200,200,199,200,21100,"2019-09-18","MDKI"
198,200,197,200,7800,"2019-09-19","MDKI"
197,198,197,198,159500,"2019-09-20","MDKI"
198,198,197,197,40600,"2019-09-23","MDKI"
199,199,195,198,160100,"2019-09-24","MDKI"
195,199,194,199,243400,"2019-09-25","MDKI"
199,199,199,199,2500,"2019-09-26","MDKI"
199,199,199,199,100,"2019-09-27","MDKI"
198,198,198,198,10000,"2019-09-30","MDKI"
198,199,198,199,27500,"2019-10-01","MDKI"
199,232,198,224,2406500,"2019-10-02","MDKI"
230,238,206,238,920700,"2019-10-03","MDKI"
238,248,230,246,795500,"2019-10-04","MDKI"
236,250,232,248,412900,"2019-10-07","MDKI"
248,250,240,248,457300,"2019-10-08","MDKI"
250,250,240,242,5461800,"2019-10-09","MDKI"
250,250,224,248,1595100,"2019-10-10","MDKI"
246,248,230,248,160600,"2019-10-11","MDKI"
248,248,228,228,1003500,"2019-10-14","MDKI"
246,246,232,236,4100,"2019-10-15","MDKI"
244,246,226,238,7700,"2019-10-16","MDKI"
238,238,214,232,1861100,"2019-10-17","MDKI"
220,240,220,240,127200,"2019-10-18","MDKI"
238,240,206,232,989800,"2019-10-21","MDKI"
238,238,232,232,4100,"2019-10-22","MDKI"
240,240,206,206,1209300,"2019-10-23","MDKI"
220,220,202,218,2807300,"2019-10-24","MDKI"
218,218,204,206,3138300,"2019-10-25","MDKI"
212,216,204,208,469300,"2019-10-28","MDKI"
208,212,200,206,443400,"2019-10-29","MDKI"
206,208,200,206,548300,"2019-10-30","MDKI"
206,210,200,210,509700,"2019-10-31","MDKI"
212,214,204,210,103200,"2019-11-01","MDKI"
214,214,199,210,615200,"2019-11-04","MDKI"
208,208,200,208,466000,"2019-11-05","MDKI"
208,208,200,200,314600,"2019-11-06","MDKI"
200,206,198,202,63700,"2019-11-07","MDKI"
200,204,199,204,424800,"2019-11-08","MDKI"
206,208,200,208,44000,"2019-11-11","MDKI"
208,208,200,204,81700,"2019-11-12","MDKI"
204,206,200,200,28500,"2019-11-13","MDKI"
200,204,200,204,36900,"2019-11-14","MDKI"
204,204,198,202,144400,"2019-11-15","MDKI"
202,202,200,202,13700,"2019-11-18","MDKI"
202,202,199,202,98700,"2019-11-19","MDKI"
200,202,199,202,33500,"2019-11-20","MDKI"
202,216,196,208,525200,"2019-11-21","MDKI"
202,212,199,204,152100,"2019-11-22","MDKI"
204,210,200,210,123400,"2019-11-25","MDKI"
202,210,200,210,67100,"2019-11-26","MDKI"
202,210,202,206,28200,"2019-11-27","MDKI"
208,208,202,208,42500,"2019-11-28","MDKI"
206,216,206,210,116500,"2019-11-29","MDKI"
210,216,202,214,47000,"2019-12-02","MDKI"
216,220,204,216,38500,"2019-12-03","MDKI"
216,216,216,216,0,"2019-12-04","MDKI"
216,216,208,216,17800,"2019-12-05","MDKI"
206,214,206,214,9900,"2019-12-06","MDKI"
220,220,212,212,35200,"2019-12-09","MDKI"
220,220,208,216,2000,"2019-12-10","MDKI"
218,218,200,202,1110100,"2019-12-11","MDKI"
202,208,202,204,139800,"2019-12-12","MDKI"
208,210,202,202,12400,"2019-12-13","MDKI"
208,208,202,202,35700,"2019-12-16","MDKI"
202,206,200,206,35500,"2019-12-17","MDKI"
206,206,204,204,3800,"2019-12-18","MDKI"
202,208,202,206,13000,"2019-12-19","MDKI"
202,204,202,204,100500,"2019-12-20","MDKI"
204,206,204,206,7000,"2019-12-23","MDKI"
204,206,204,204,5900,"2019-12-26","MDKI"
206,210,202,210,272900,"2019-12-27","MDKI"
210,210,199,199,342700,"2019-12-30","MDKI"
202,204,199,200,12200,"2020-01-02","MDKI"
204,204,199,202,79200,"2020-01-03","MDKI"
202,202,200,200,76900,"2020-01-06","MDKI"
200,206,200,204,14600,"2020-01-07","MDKI"
204,204,200,200,51200,"2020-01-08","MDKI"
204,204,199,199,90700,"2020-01-09","MDKI"
199,202,196,199,83400,"2020-01-10","MDKI"
204,204,197,202,60300,"2020-01-13","MDKI"
199,202,197,202,53300,"2020-01-14","MDKI"
200,202,196,202,58100,"2020-01-15","MDKI"
200,202,198,202,7000,"2020-01-16","MDKI"
200,200,192,194,353500,"2020-01-17","MDKI"
196,197,192,193,106500,"2020-01-20","MDKI"
196,196,185,196,252000,"2020-01-21","MDKI"
186,194,185,185,64100,"2020-01-22","MDKI"
185,194,180,193,517000,"2020-01-23","MDKI"
192,193,171,192,861800,"2020-01-24","MDKI"
180,184,174,179,502400,"2020-01-27","MDKI"
180,180,172,178,457300,"2020-01-28","MDKI"
191,191,171,182,148000,"2020-01-29","MDKI"
172,174,171,171,147300,"2020-01-30","MDKI"
171,179,163,164,145900,"2020-01-31","MDKI"
165,189,157,189,245600,"2020-02-03","MDKI"
189,189,163,167,159600,"2020-02-04","MDKI"
167,180,156,167,226300,"2020-02-05","MDKI"
176,190,160,178,267800,"2020-02-06","MDKI"
179,186,162,174,292300,"2020-02-07","MDKI"
173,190,168,184,235500,"2020-02-10","MDKI"
189,189,171,188,403900,"2020-02-11","MDKI"
188,189,174,180,340900,"2020-02-12","MDKI"
180,190,171,187,672900,"2020-02-13","MDKI"
184,188,174,187,338500,"2020-02-14","MDKI"
184,188,178,185,71400,"2020-02-17","MDKI"
187,189,180,188,22700,"2020-02-18","MDKI"
188,188,176,180,36800,"2020-02-19","MDKI"
186,186,177,184,12500,"2020-02-20","MDKI"
177,177,176,176,10700,"2020-02-21","MDKI"
166,182,166,182,300,"2020-02-24","MDKI"
181,181,181,181,2600,"2020-02-25","MDKI"
181,181,166,168,2100,"2020-02-26","MDKI"
168,182,168,175,62200,"2020-02-27","MDKI"
174,174,173,174,5600,"2020-02-28","MDKI"
174,175,170,175,59400,"2020-03-02","MDKI"
175,183,174,181,34400,"2020-03-03","MDKI"
181,185,176,183,195600,"2020-03-04","MDKI"
186,186,179,185,1800,"2020-03-05","MDKI"
175,184,175,176,6700,"2020-03-06","MDKI"
183,183,173,179,2000,"2020-03-09","MDKI"
179,186,179,186,1100,"2020-03-10","MDKI"
183,183,182,182,300,"2020-03-11","MDKI"
180,182,166,166,3600,"2020-03-12","MDKI"
177,177,155,155,61800,"2020-03-13","MDKI"
150,172,150,172,294400,"2020-03-16","MDKI"
169,169,160,161,3700,"2020-03-17","MDKI"
152,160,150,157,12500,"2020-03-18","MDKI"
157,157,147,155,16200,"2020-03-19","MDKI"
155,165,146,165,2500,"2020-03-20","MDKI"
165,165,154,154,7300,"2020-03-23","MDKI"
164,170,145,163,20600,"2020-03-24","MDKI"
184,184,169,177,19400,"2020-03-26","MDKI"
165,180,165,166,43200,"2020-03-27","MDKI"
165,165,156,164,6100,"2020-03-30","MDKI"
175,175,170,172,400,"2020-03-31","MDKI"
175,178,165,174,10100,"2020-04-01","MDKI"
166,171,162,171,13600,"2020-04-02","MDKI"
166,171,165,165,25000,"2020-04-03","MDKI"
165,175,165,165,13700,"2020-04-06","MDKI"
165,180,161,168,26400,"2020-04-07","MDKI"
170,175,157,166,60500,"2020-04-08","MDKI"
167,168,156,166,3700,"2020-04-09","MDKI"
165,165,165,165,6800,"2020-04-13","MDKI"
157,171,157,168,9300,"2020-04-14","MDKI"
171,178,171,178,29800,"2020-04-15","MDKI"
167,171,166,171,10300,"2020-04-16","MDKI"
171,172,165,166,34600,"2020-04-17","MDKI"
174,174,164,170,17000,"2020-04-20","MDKI"
170,170,170,170,2500,"2020-04-21","MDKI"
175,180,160,169,39500,"2020-04-22","MDKI"
167,167,158,166,12700,"2020-04-23","MDKI"
175,180,155,155,706500,"2020-04-24","MDKI"
160,164,145,148,1256000,"2020-04-27","MDKI"
151,159,138,138,2121800,"2020-04-28","MDKI"
138,151,135,135,968700,"2020-04-29","MDKI"
130,133,126,132,285900,"2020-04-30","MDKI"
130,136,124,128,152700,"2020-05-04","MDKI"
120,135,120,129,22200,"2020-05-05","MDKI"
120,133,120,128,16100,"2020-05-06","MDKI"
120,130,120,130,33300,"2020-05-08","MDKI"
121,132,121,127,78400,"2020-05-11","MDKI"
120,130,120,129,77300,"2020-05-12","MDKI"
124,134,124,128,37800,"2020-05-13","MDKI"
120,134,120,130,122900,"2020-05-14","MDKI"
121,134,121,127,1283200,"2020-05-15","MDKI"
119,130,119,130,11000,"2020-05-18","MDKI"
121,140,121,128,17100,"2020-05-19","MDKI"
120,135,120,131,5300,"2020-05-20","MDKI"
122,131,122,125,1273800,"2020-05-26","MDKI"
125,126,121,122,1713500,"2020-05-27","MDKI"
114,126,114,126,104900,"2020-05-28","MDKI"
126,130,120,130,327400,"2020-05-29","MDKI"
121,137,121,132,85800,"2020-06-02","MDKI"
135,135,128,129,36000,"2020-06-03","MDKI"
129,145,129,144,160200,"2020-06-04","MDKI"
135,146,134,145,119300,"2020-06-05","MDKI"
135,150,135,150,872600,"2020-06-08","MDKI"
140,160,140,158,810100,"2020-06-09","MDKI"
160,160,147,147,231600,"2020-06-10","MDKI"
137,147,137,137,94200,"2020-06-11","MDKI"
128,155,128,155,64800,"2020-06-12","MDKI"
145,157,145,145,219900,"2020-06-15","MDKI"
135,150,135,150,63300,"2020-06-16","MDKI"
140,154,140,145,278900,"2020-06-17","MDKI"
135,147,135,137,54700,"2020-06-18","MDKI"
128,145,128,142,24400,"2020-06-19","MDKI"
145,145,134,138,61000,"2020-06-22","MDKI"
138,142,135,138,28600,"2020-06-23","MDKI"
138,139,132,132,158200,"2020-06-24","MDKI"
124,136,124,136,27000,"2020-06-25","MDKI"
127,136,127,135,10400,"2020-06-26","MDKI"
127,137,127,137,17300,"2020-06-29","MDKI"
138,138,137,138,49300,"2020-06-30","MDKI"
137,140,137,139,23500,"2020-07-01","MDKI"
139,146,138,139,14500,"2020-07-02","MDKI"
137,139,137,139,1700,"2020-07-03","MDKI"
149,149,137,141,20200,"2020-07-06","MDKI"
141,143,133,136,204300,"2020-07-07","MDKI"
127,139,127,137,6100,"2020-07-08","MDKI"
139,145,139,144,18400,"2020-07-09","MDKI"
145,146,144,145,106400,"2020-07-10","MDKI"
135,148,135,148,33500,"2020-07-13","MDKI"
158,158,148,149,20900,"2020-07-14","MDKI"
159,159,149,151,198600,"2020-07-15","MDKI"
161,161,151,157,63600,"2020-07-16","MDKI"
167,167,152,155,63400,"2020-07-17","MDKI"
163,163,152,155,29400,"2020-07-20","MDKI"
156,156,152,155,21500,"2020-07-21","MDKI"
165,165,155,157,128200,"2020-07-22","MDKI"
167,167,155,157,92300,"2020-07-23","MDKI"
158,158,155,156,49400,"2020-07-24","MDKI"
157,157,146,147,37000,"2020-07-27","MDKI"
157,157,148,156,36000,"2020-07-28","MDKI"
166,166,150,151,185500,"2020-07-29","MDKI"
161,161,152,157,1100,"2020-07-30","MDKI"
160,160,147,147,148700,"2020-08-03","MDKI"
157,157,140,149,56800,"2020-08-04","MDKI"
149,150,144,149,14300,"2020-08-05","MDKI"
149,151,146,151,26000,"2020-08-06","MDKI"
152,153,147,153,27800,"2020-08-07","MDKI"
154,154,147,152,44200,"2020-08-10","MDKI"
153,157,147,154,45700,"2020-08-11","MDKI"
155,155,154,155,7800,"2020-08-12","MDKI"
157,159,148,156,136700,"2020-08-13","MDKI"
155,156,148,156,7000,"2020-08-14","MDKI"
156,156,150,155,33300,"2020-08-18","MDKI"
156,158,156,158,5800,"2020-08-19","MDKI"
158,158,153,154,49000,"2020-08-24","MDKI"
155,160,154,157,55700,"2020-08-25","MDKI"
157,159,155,159,82600,"2020-08-26","MDKI"
159,163,159,162,177900,"2020-08-27","MDKI"
163,164,159,159,341500,"2020-08-28","MDKI"
159,159,157,157,350000,"2020-08-31","MDKI"
160,164,157,164,124000,"2020-09-01","MDKI"
156,163,156,158,18700,"2020-09-02","MDKI"
158,161,149,158,82400,"2020-09-03","MDKI"
158,194,157,194,15839800,"2020-09-04","MDKI"
194,194,181,181,70700,"2020-09-07","MDKI"
180,180,169,177,185200,"2020-09-08","MDKI"
169,169,165,168,144000,"2020-09-09","MDKI"
157,160,157,157,135500,"2020-09-10","MDKI"
150,168,147,165,96600,"2020-09-11","MDKI"
165,170,154,165,119100,"2020-09-14","MDKI"
165,166,154,156,855300,"2020-09-15","MDKI"
166,166,150,150,699900,"2020-09-16","MDKI"
160,160,151,154,13600,"2020-09-17","MDKI"
155,156,150,156,16500,"2020-09-18","MDKI"
156,158,150,150,455000,"2020-09-21","MDKI"
160,160,145,157,23300,"2020-09-22","MDKI"
157,157,147,155,67300,"2020-09-23","MDKI"
155,155,146,147,20800,"2020-09-24","MDKI"
157,157,142,154,141700,"2020-09-25","MDKI"
155,155,147,153,23000,"2020-09-28","MDKI"
153,154,145,154,32900,"2020-09-29","MDKI"
154,154,144,145,143800,"2020-09-30","MDKI"
155,155,145,154,36000,"2020-10-01","MDKI"
148,154,147,153,44300,"2020-10-02","MDKI"
154,154,153,153,2100,"2020-10-05","MDKI"
148,153,148,153,2600,"2020-10-06","MDKI"
153,153,143,152,155200,"2020-10-07","MDKI"
151,154,150,152,19500,"2020-10-08","MDKI"
154,154,152,153,145600,"2020-10-09","MDKI"
157,157,154,155,150600,"2020-10-12","MDKI"
157,157,155,156,27700,"2020-10-13","MDKI"
156,158,156,156,8900,"2020-10-14","MDKI"
150,157,150,156,15300,"2020-10-15","MDKI"
156,158,154,158,18200,"2020-10-16","MDKI"
158,158,158,158,0,"2020-10-19","MDKI"
158,158,158,158,1000,"2020-10-20","MDKI"
152,156,147,156,91100,"2020-10-21","MDKI"
155,155,149,155,21500,"2020-10-22","MDKI"
154,156,153,155,8700,"2020-10-23","MDKI"
156,156,150,156,11300,"2020-10-26","MDKI"
155,156,150,156,49600,"2020-10-27","MDKI"
156,157,155,156,298800,"2020-11-02","MDKI"
156,161,155,161,446500,"2020-11-03","MDKI"
162,164,158,160,113300,"2020-11-04","MDKI"
161,164,155,158,222700,"2020-11-05","MDKI"
160,160,155,158,278200,"2020-11-06","MDKI"
159,160,150,153,4938100,"2020-11-09","MDKI"
161,161,149,153,6431100,"2020-11-10","MDKI"
153,154,145,148,11334100,"2020-11-11","MDKI"
148,150,140,140,6657500,"2020-11-12","MDKI"
150,153,140,145,6667700,"2020-11-13","MDKI"
148,148,145,145,2005900,"2020-11-16","MDKI"
147,149,143,147,2730900,"2020-11-17","MDKI"
147,148,140,143,10898000,"2020-11-18","MDKI"
145,155,140,150,14867400,"2020-11-19","MDKI"
151,156,150,152,4314400,"2020-11-20","MDKI"
153,162,153,158,4938600,"2020-11-23","MDKI"
160,165,159,163,3575200,"2020-11-24","MDKI"
165,168,161,161,3345600,"2020-11-25","MDKI"
161,169,161,169,3028000,"2020-11-26","MDKI"
170,228,170,179,9025200,"2020-11-27","MDKI"
189,190,168,169,4721600,"2020-11-30","MDKI"
175,179,169,171,2295900,"2020-12-01","MDKI"
171,182,171,179,4723600,"2020-12-02","MDKI"
179,184,170,178,2746700,"2020-12-03","MDKI"
180,180,174,178,1374000,"2020-12-04","MDKI"
178,180,174,180,2078100,"2020-12-07","MDKI"
180,185,178,180,2140700,"2020-12-08","MDKI"
180,181,176,179,3811900,"2020-12-10","MDKI"
179,183,178,179,1968800,"2020-12-11","MDKI"
179,188,179,188,3890000,"2020-12-14","MDKI"
190,204,188,199,6195700,"2020-12-15","MDKI"
200,206,197,200,2254500,"2020-12-16","MDKI"
202,212,199,202,2234700,"2020-12-17","MDKI"
202,244,202,238,7808600,"2020-12-18","MDKI"
240,296,240,296,11504500,"2020-12-21","MDKI"
302,340,278,294,15069000,"2020-12-22","MDKI"
300,306,274,284,6504600,"2020-12-23","MDKI"
284,284,266,266,4209400,"2020-12-28","MDKI"
270,270,248,248,3699600,"2020-12-29","MDKI"
234,248,232,232,4210900,"2020-12-30","MDKI"
222,254,216,242,4159500,"2021-01-04","MDKI"
246,254,230,230,4229300,"2021-01-05","MDKI"
250,250,226,232,3419400,"2021-01-06","MDKI"
224,246,224,238,2670400,"2021-01-07","MDKI"
240,254,232,240,4739700,"2021-01-08","MDKI"
240,242,236,238,3411500,"2021-01-11","MDKI"
244,252,238,248,3953600,"2021-01-12","MDKI"
256,274,250,256,6080400,"2021-01-13","MDKI"
256,280,256,266,9638600,"2021-01-14","MDKI"
268,274,264,268,3802900,"2021-01-15","MDKI"
268,270,250,260,6862800,"2021-01-18","MDKI"
260,260,242,246,4425100,"2021-01-19","MDKI"
246,262,238,250,2467000,"2021-01-20","MDKI"
250,260,250,254,1657000,"2021-01-21","MDKI"
258,258,244,246,3161000,"2021-01-22","MDKI"
246,246,232,240,1655900,"2021-01-25","MDKI"
242,248,228,228,3113200,"2021-01-26","MDKI"
244,244,214,220,2698800,"2021-01-27","MDKI"
240,240,216,218,943400,"2021-01-28","MDKI"
228,228,210,212,1294400,"2021-01-29","MDKI"
210,222,198,212,2961200,"2021-02-01","MDKI"
216,228,210,214,2494600,"2021-02-02","MDKI"
220,236,216,218,3034400,"2021-02-03","MDKI"
220,230,210,220,1865100,"2021-02-04","MDKI"
222,228,218,228,1164700,"2021-02-05","MDKI"
230,232,224,228,925700,"2021-02-08","MDKI"
228,234,222,224,1522600,"2021-02-09","MDKI"
228,280,224,280,13053600,"2021-02-10","MDKI"
278,280,262,262,3831600,"2021-02-11","MDKI"
260,262,244,246,6785400,"2021-02-15","MDKI"
248,252,242,246,1340400,"2021-02-16","MDKI"
246,250,236,248,999200,"2021-02-17","MDKI"
250,256,248,248,1995100,"2021-02-18","MDKI"
248,252,242,246,409100,"2021-02-19","MDKI"
246,252,244,244,648500,"2021-02-22","MDKI"
250,250,240,240,823300,"2021-02-23","MDKI"
240,252,238,250,1080500,"2021-02-24","MDKI"
252,270,248,258,6040600,"2021-02-25","MDKI"
260,260,244,248,2098900,"2021-02-26","MDKI"
248,250,244,248,1496000,"2021-03-01","MDKI"
248,248,240,240,1782300,"2021-03-02","MDKI"
240,244,234,240,988000,"2021-03-03","MDKI"
244,248,236,236,465900,"2021-03-04","MDKI"
236,238,226,230,1723200,"2021-03-05","MDKI"
230,244,224,226,1337800,"2021-03-08","MDKI"
226,226,212,214,3767200,"2021-03-09","MDKI"
214,226,214,220,834500,"2021-03-10","MDKI"
224,226,222,222,499300,"2021-03-12","MDKI"
224,226,222,226,437900,"2021-03-15","MDKI"
230,236,226,230,1818500,"2021-03-16","MDKI"
230,232,226,228,318100,"2021-03-17","MDKI"
224,250,224,230,3600600,"2021-03-18","MDKI"
232,246,214,240,7756500,"2021-03-19","MDKI"
240,242,232,238,932000,"2021-03-22","MDKI"
238,240,224,224,2953300,"2021-03-23","MDKI"
224,226,216,224,1737100,"2021-03-24","MDKI"
224,224,210,214,2827000,"2021-03-25","MDKI"
216,220,212,220,547500,"2021-03-26","MDKI"
220,234,218,224,2147800,"2021-03-29","MDKI"
226,228,216,220,629200,"2021-03-30","MDKI"
220,220,214,216,516300,"2021-03-31","MDKI"
218,222,216,220,911200,"2021-04-01","MDKI"
220,228,214,220,2217400,"2021-04-05","MDKI"
220,224,214,214,1346300,"2021-04-06","MDKI"
214,220,212,218,1649800,"2021-04-07","MDKI"
220,230,214,220,4712500,"2021-04-08","MDKI"
224,226,216,220,2280400,"2021-04-09","MDKI"
226,234,218,220,4496400,"2021-04-12","MDKI"
220,224,212,212,2575000,"2021-04-13","MDKI"
212,218,212,214,1463200,"2021-04-14","MDKI"
214,216,206,208,5235300,"2021-04-15","MDKI"
208,212,202,208,2607700,"2021-04-16","MDKI"
210,212,204,208,1793600,"2021-04-19","MDKI"
208,210,206,210,920900,"2021-04-20","MDKI"
210,214,202,204,2764900,"2021-04-21","MDKI"
204,206,200,206,2842200,"2021-04-22","MDKI"
206,216,202,212,2368900,"2021-04-23","MDKI"
214,214,206,210,671300,"2021-04-26","MDKI"
210,210,204,204,1018700,"2021-04-27","MDKI"
212,214,204,210,2046900,"2021-04-28","MDKI"
210,212,206,210,903400,"2021-04-29","MDKI"
210,212,204,210,852500,"2021-04-30","MDKI"
210,210,204,204,1428700,"2021-05-03","MDKI"
208,210,206,206,245100,"2021-05-04","MDKI"
208,216,206,210,1019700,"2021-05-05","MDKI"
212,212,206,210,1310500,"2021-05-06","MDKI"
210,212,208,208,620600,"2021-05-07","MDKI"
208,224,208,218,3641000,"2021-05-10","MDKI"
226,226,212,214,2094300,"2021-05-11","MDKI"
214,218,206,208,1963200,"2021-05-17","MDKI"
210,212,208,210,507200,"2021-05-18","MDKI"
210,214,208,212,620300,"2021-05-19","MDKI"
212,214,208,210,688800,"2021-05-20","MDKI"
212,218,210,216,1943600,"2021-05-21","MDKI"
218,220,206,208,4028300,"2021-05-24","MDKI"
210,216,208,210,2270100,"2021-05-25","MDKI"
210,214,210,212,1272200,"2021-05-27","MDKI"
214,214,210,212,724900,"2021-05-28","MDKI"
214,226,212,224,5328500,"2021-05-31","MDKI"
224,230,224,230,3742400,"2021-06-02","MDKI"
230,234,224,224,6886000,"2021-06-03","MDKI"
228,232,226,230,5808400,"2021-06-04","MDKI"
218,218,214,214,5848700,"2021-06-07","MDKI"
214,214,202,204,5873500,"2021-06-08","MDKI"
204,210,202,210,991800,"2021-06-09","MDKI"
210,212,206,208,681100,"2021-06-10","MDKI"
208,210,206,208,627100,"2021-06-11","MDKI"
208,210,206,208,569100,"2021-06-14","MDKI"
210,212,206,206,816000,"2021-06-15","MDKI"
206,210,206,210,864100,"2021-06-16","MDKI"
212,216,208,212,1877700,"2021-06-17","MDKI"
214,216,208,208,1805400,"2021-06-18","MDKI"
206,208,202,206,1520200,"2021-06-21","MDKI"
206,220,206,214,2551100,"2021-06-22","MDKI"
216,230,214,214,6740700,"2021-06-23","MDKI"
216,216,210,210,568900,"2021-06-24","MDKI"
210,212,208,208,1997800,"2021-06-25","MDKI"
208,210,206,208,1002900,"2021-06-28","MDKI"
208,212,206,206,497900,"2021-06-29","MDKI"
206,208,204,206,637700,"2021-06-30","MDKI"
206,208,206,208,367300,"2021-07-01","MDKI"
208,212,206,210,760100,"2021-07-02","MDKI"
214,214,206,208,490900,"2021-07-05","MDKI"
208,210,206,208,696300,"2021-07-06","MDKI"
208,208,206,208,352800,"2021-07-07","MDKI"
208,210,206,208,448500,"2021-07-08","MDKI"
208,208,204,204,1115700,"2021-07-09","MDKI"
204,208,202,206,616000,"2021-07-12","MDKI"
208,208,204,208,505600,"2021-07-13","MDKI"
208,208,204,206,473100,"2021-07-14","MDKI"
206,208,204,206,431200,"2021-07-15","MDKI"
206,208,202,208,898100,"2021-07-16","MDKI"
208,208,204,208,435800,"2021-07-19","MDKI"
208,208,206,208,127500,"2021-07-21","MDKI"
208,210,206,210,496600,"2021-07-22","MDKI"
210,210,206,206,292800,"2021-07-23","MDKI"
208,208,204,208,494800,"2021-07-26","MDKI"
208,208,204,206,472200,"2021-07-27","MDKI"
208,208,204,206,689900,"2021-07-28","MDKI"
208,218,206,212,3508200,"2021-07-29","MDKI"
212,214,206,208,872000,"2021-07-30","MDKI"
208,208,200,204,3183500,"2021-08-02","MDKI"
204,206,200,202,2169500,"2021-08-03","MDKI"
202,210,202,208,2160300,"2021-08-04","MDKI"
210,212,202,204,1353000,"2021-08-05","MDKI"
206,206,200,202,1573500,"2021-08-06","MDKI"
204,206,200,202,2184300,"2021-08-09","MDKI"
202,204,200,202,426600,"2021-08-10","MDKI"
202,204,200,200,1102000,"2021-08-12","MDKI"
200,208,200,202,1500600,"2021-08-13","MDKI"
202,206,200,202,818100,"2021-08-16","MDKI"
204,206,202,202,1354100,"2021-08-18","MDKI"
202,206,200,202,1086800,"2021-08-19","MDKI"
202,204,200,202,539900,"2021-08-20","MDKI"
202,204,200,204,654200,"2021-08-23","MDKI"
204,204,200,202,532700,"2021-08-24","MDKI"
202,204,200,202,914400,"2021-08-25","MDKI"
202,204,200,202,264600,"2021-08-26","MDKI"
200,202,200,202,359300,"2021-08-27","MDKI"
202,202,200,202,892400,"2021-08-30","MDKI"
202,202,198,200,1406100,"2021-08-31","MDKI"
200,206,197,202,3925000,"2021-09-01","MDKI"
202,204,200,202,1097300,"2021-09-02","MDKI"
202,204,200,202,709600,"2021-09-03","MDKI"
202,204,200,202,840200,"2021-09-06","MDKI"
202,202,200,202,819900,"2021-09-07","MDKI"
202,202,200,202,640200,"2021-09-08","MDKI"
202,202,200,202,243200,"2021-09-09","MDKI"
202,202,199,199,2182400,"2021-09-10","MDKI"
202,202,199,202,1230300,"2021-09-13","MDKI"
202,202,199,202,535000,"2021-09-14","MDKI"
202,202,200,200,688100,"2021-09-15","MDKI"
200,202,199,200,1623300,"2021-09-16","MDKI"
200,202,198,200,2338200,"2021-09-17","MDKI"
200,202,199,200,1251800,"2021-09-20","MDKI"
200,202,199,200,1447200,"2021-09-21","MDKI"
200,200,199,200,991400,"2021-09-22","MDKI"
200,200,199,200,612700,"2021-09-23","MDKI"
199,200,198,200,667900,"2021-09-24","MDKI"
200,200,199,200,988900,"2021-09-27","MDKI"
200,202,199,199,367000,"2021-09-28","MDKI"
199,200,198,200,636000,"2021-09-29","MDKI"
200,202,200,202,1088100,"2021-09-30","MDKI"
202,202,200,202,197700,"2021-10-01","MDKI"
202,204,200,202,2028500,"2021-10-04","MDKI"
202,208,200,202,1296200,"2021-10-05","MDKI"
204,210,202,206,1796300,"2021-10-06","MDKI"
204,210,204,208,646200,"2021-10-07","MDKI"
210,210,206,208,732200,"2021-10-08","MDKI"
208,210,206,206,346200,"2021-10-11","MDKI"
208,208,204,206,525000,"2021-10-12","MDKI"
206,208,204,204,249700,"2021-10-13","MDKI"
204,208,204,208,706600,"2021-10-14","MDKI"
208,210,204,206,532000,"2021-10-15","MDKI"
206,210,206,208,490700,"2021-10-18","MDKI"
208,214,208,212,1988500,"2021-10-19","MDKI"
212,214,208,210,1042300,"2021-10-21","MDKI"
212,214,204,212,1819900,"2021-10-22","MDKI"
212,214,210,214,911300,"2021-10-25","MDKI"
214,218,212,218,1524200,"2021-10-26","MDKI"
218,220,214,214,1274000,"2021-10-27","MDKI"
214,220,210,218,1592000,"2021-10-28","MDKI"
216,216,212,212,385800,"2021-10-29","MDKI"
212,212,206,210,2554300,"2021-11-01","MDKI"
210,210,206,206,660100,"2021-11-02","MDKI"
206,208,204,206,473800,"2021-11-03","MDKI"
206,210,202,208,1274900,"2021-11-04","MDKI"
208,210,206,208,524800,"2021-11-05","MDKI"
208,210,204,206,387900,"2021-11-08","MDKI"
206,210,204,206,277400,"2021-11-09","MDKI"
206,210,206,208,144700,"2021-11-10","MDKI"
208,210,206,210,273800,"2021-11-11","MDKI"
208,210,204,208,1385700,"2021-11-12","MDKI"
210,260,206,228,17410700,"2021-11-15","MDKI"
230,240,220,224,8320400,"2021-11-16","MDKI"
226,230,212,216,5215300,"2021-11-17","MDKI"
220,220,212,216,970100,"2021-11-18","MDKI"
216,228,214,218,1448400,"2021-11-19","MDKI"
222,226,218,222,2248000,"2021-11-22","MDKI"
224,230,218,220,1089200,"2021-11-23","MDKI"
222,224,216,220,598100,"2021-11-24","MDKI"
220,236,218,226,4225600,"2021-11-25","MDKI"
226,232,218,218,2726700,"2021-11-26","MDKI"
218,220,208,212,1904300,"2021-11-29","MDKI"
212,216,208,208,700100,"2021-11-30","MDKI"
212,214,208,208,814400,"2021-12-01","MDKI"
208,214,208,208,2056800,"2021-12-02","MDKI"
212,216,210,214,711700,"2021-12-03","MDKI"
214,216,208,214,1002400,"2021-12-06","MDKI"
214,216,210,210,589300,"2021-12-07","MDKI"
210,214,202,210,1918700,"2021-12-08","MDKI"
212,212,206,212,465100,"2021-12-09","MDKI"
212,212,206,210,521200,"2021-12-10","MDKI"
210,212,206,210,526100,"2021-12-13","MDKI"
212,216,206,208,1110400,"2021-12-14","MDKI"
210,210,206,210,460100,"2021-12-15","MDKI"
210,212,206,208,1051600,"2021-12-16","MDKI"
210,210,204,206,804100,"2021-12-17","MDKI"
206,208,204,206,423700,"2021-12-20","MDKI"
206,206,202,206,687200,"2021-12-21","MDKI"
206,208,202,206,597500,"2021-12-22","MDKI"
206,208,202,206,960900,"2021-12-23","MDKI"
206,206,204,206,236000,"2021-12-24","MDKI"
206,208,202,208,674300,"2021-12-27","MDKI"
208,214,200,210,2765300,"2021-12-28","MDKI"
210,212,208,210,672800,"2021-12-29","MDKI"
210,212,204,204,784800,"2021-12-30","MDKI"
204,208,202,204,1763000,"2022-01-03","MDKI"
206,208,204,206,335600,"2022-01-04","MDKI"
206,208,204,206,349000,"2022-01-05","MDKI"
204,206,202,204,759300,"2022-01-06","MDKI"
204,208,202,206,464100,"2022-01-07","MDKI"
206,208,202,206,464400,"2022-01-10","MDKI"
206,206,202,204,480600,"2022-01-11","MDKI"
204,206,202,204,1577800,"2022-01-12","MDKI"
204,206,202,202,418900,"2022-01-13","MDKI"
204,206,202,204,522300,"2022-01-14","MDKI"
204,204,202,204,461300,"2022-01-17","MDKI"
204,204,198,202,2926500,"2022-01-18","MDKI"
202,202,200,200,524000,"2022-01-19","MDKI"
200,202,199,200,381000,"2022-01-20","MDKI"
200,202,200,200,282700,"2022-01-21","MDKI"
200,202,200,200,405900,"2022-01-24","MDKI"
200,202,200,200,472700,"2022-01-25","MDKI"
200,202,200,200,239500,"2022-01-26","MDKI"
202,202,200,202,366000,"2022-01-27","MDKI"
200,202,199,202,601900,"2022-01-28","MDKI"
202,204,199,202,496100,"2022-01-31","MDKI"
202,204,200,200,271100,"2022-02-02","MDKI"
204,204,200,202,189300,"2022-02-03","MDKI"
202,216,200,216,2066300,"2022-02-04","MDKI"
214,218,206,208,1699100,"2022-02-07","MDKI"
208,210,204,204,377100,"2022-02-08","MDKI"
208,210,204,206,214800,"2022-02-09","MDKI"
208,210,204,208,286600,"2022-02-10","MDKI"
208,208,204,204,183600,"2022-02-11","MDKI"
206,208,199,202,2202600,"2022-02-14","MDKI"
202,204,200,200,949000,"2022-02-15","MDKI"
198,204,198,200,370200,"2022-02-16","MDKI"
200,204,200,202,386900,"2022-02-17","MDKI"
202,206,202,206,847500,"2022-02-18","MDKI"
206,206,202,204,1917100,"2022-02-21","MDKI"
204,206,202,204,878600,"2022-02-22","MDKI"
204,204,202,202,299300,"2022-02-23","MDKI"
202,204,199,202,1990500,"2022-02-24","MDKI"
204,204,200,200,793100,"2022-02-25","MDKI"
202,204,200,202,303700,"2022-03-01","MDKI"
202,204,200,202,332200,"2022-03-02","MDKI"
202,202,199,200,1346300,"2022-03-04","MDKI"
200,202,198,200,1306200,"2022-03-07","MDKI"
202,202,198,200,430800,"2022-03-08","MDKI"
202,202,199,200,343200,"2022-03-09","MDKI"
200,202,199,202,462500,"2022-03-10","MDKI"
202,202,200,202,416100,"2022-03-11","MDKI"
202,202,200,202,222100,"2022-03-14","MDKI"
202,202,200,200,330900,"2022-03-15","MDKI"
200,202,199,202,507700,"2022-03-16","MDKI"
202,202,200,200,374300,"2022-03-17","MDKI"
200,202,199,202,779200,"2022-03-18","MDKI"
202,202,200,200,126500,"2022-03-21","MDKI"
202,202,200,202,283500,"2022-03-22","MDKI"
202,202,200,202,121900,"2022-03-23","MDKI"
200,202,200,202,445600,"2022-03-24","MDKI"
202,202,200,202,183100,"2022-03-25","MDKI"
202,202,200,202,349100,"2022-03-28","MDKI"
202,202,200,202,311500,"2022-03-29","MDKI"
202,202,200,200,1733000,"2022-03-30","MDKI"
202,202,198,200,1795000,"2022-03-31","MDKI"
202,202,199,200,1897800,"2022-04-01","MDKI"
200,202,199,200,976800,"2022-04-04","MDKI"
200,202,199,199,947300,"2022-04-05","MDKI"
200,202,199,200,2020200,"2022-04-06","MDKI"
200,202,199,202,2088000,"2022-04-07","MDKI"
202,202,199,200,1407200,"2022-04-08","MDKI"
200,202,198,200,2806800,"2022-04-11","MDKI"
200,200,195,195,5042800,"2022-04-12","MDKI"
195,198,194,198,888000,"2022-04-13","MDKI"
199,200,197,197,768300,"2022-04-14","MDKI"
199,199,195,198,2019100,"2022-04-18","MDKI"
198,199,197,198,395700,"2022-04-19","MDKI"
198,199,197,198,1211700,"2022-04-20","MDKI"
199,200,198,200,460200,"2022-04-21","MDKI"
200,200,198,199,856000,"2022-04-22","MDKI"
200,202,198,199,732600,"2022-04-25","MDKI"
200,200,197,198,1406200,"2022-04-26","MDKI"
200,200,198,200,463900,"2022-04-27","MDKI"
199,200,199,200,715000,"2022-04-28","MDKI"
202,202,198,199,981700,"2022-05-09","MDKI"
199,199,197,198,834000,"2022-05-10","MDKI"
199,202,198,200,2033000,"2022-05-11","MDKI"
200,202,198,198,1698500,"2022-05-12","MDKI"
199,202,198,199,864900,"2022-05-13","MDKI"
200,202,199,199,2014000,"2022-05-17","MDKI"
200,202,199,199,1324800,"2022-05-18","MDKI"
199,200,198,199,822900,"2022-05-19","MDKI"
200,202,198,202,827900,"2022-05-20","MDKI"
202,202,199,200,938800,"2022-05-23","MDKI"
200,202,199,202,1382300,"2022-05-24","MDKI"
202,202,199,200,666400,"2022-05-25","MDKI"
200,206,199,202,1675300,"2022-05-27","MDKI"
202,206,200,200,2841600,"2022-05-30","MDKI"
202,206,202,204,1473100,"2022-05-31","MDKI"
204,210,204,210,1674500,"2022-06-02","MDKI"
210,212,206,208,2493200,"2022-06-03","MDKI"
210,210,202,206,3060600,"2022-06-06","MDKI"
206,208,204,206,782400,"2022-06-07","MDKI"
206,208,204,206,795600,"2022-06-08","MDKI"
206,208,206,208,1909700,"2022-06-09","MDKI"
208,210,206,208,531200,"2022-06-10","MDKI"
204,208,204,206,1026300,"2022-06-13","MDKI"
204,208,202,206,1043400,"2022-06-14","MDKI"
206,208,204,206,405700,"2022-06-15","MDKI"
206,208,204,206,410800,"2022-06-16","MDKI"
204,208,204,208,327400,"2022-06-17","MDKI"
208,212,199,206,3603000,"2022-06-20","MDKI"
206,206,202,202,808600,"2022-06-21","MDKI"
204,206,202,206,1276300,"2022-06-22","MDKI"
208,210,204,206,722600,"2022-06-23","MDKI"
206,208,204,206,1356500,"2022-06-24","MDKI"
206,208,200,206,4026000,"2022-06-27","MDKI"
206,208,202,204,2584400,"2022-06-28","MDKI"
202,202,195,196,3221000,"2022-06-29","MDKI"
196,198,196,197,733800,"2022-06-30","MDKI"
197,197,194,195,1302700,"2022-07-01","MDKI"
195,195,191,192,1028000,"2022-07-04","MDKI"
192,195,192,194,314400,"2022-07-05","MDKI"
194,196,193,194,763200,"2022-07-06","MDKI"
194,196,194,195,201900,"2022-07-07","MDKI"
195,196,194,195,476800,"2022-07-08","MDKI"
195,196,194,196,225500,"2022-07-11","MDKI"
196,198,194,195,1332200,"2022-07-12","MDKI"
195,196,193,194,309100,"2022-07-13","MDKI"
194,196,193,195,814300,"2022-07-14","MDKI"
195,196,189,191,5546200,"2022-07-15","MDKI"
194,195,187,189,4900300,"2022-07-18","MDKI"
189,191,189,189,1233100,"2022-07-19","MDKI"
191,196,189,192,3930100,"2022-07-20","MDKI"
192,196,190,193,340600,"2022-07-21","MDKI"
193,195,193,195,455800,"2022-07-22","MDKI"
195,195,193,193,308600,"2022-07-25","MDKI"
195,200,193,196,1435800,"2022-07-26","MDKI"
196,196,194,196,328000,"2022-07-27","MDKI"
195,196,194,195,305200,"2022-07-28","MDKI"
195,196,193,194,455000,"2022-07-29","MDKI"
196,196,192,194,309000,"2022-08-01","MDKI"
195,196,193,195,296900,"2022-08-02","MDKI"
195,196,194,194,509300,"2022-08-03","MDKI"
194,195,194,195,309700,"2022-08-04","MDKI"
195,195,194,195,224100,"2022-08-05","MDKI"
195,196,194,195,468400,"2022-08-08","MDKI"
195,196,194,195,465200,"2022-08-09","MDKI"
195,196,193,196,382800,"2022-08-10","MDKI"
195,196,194,195,175200,"2022-08-11","MDKI"
195,197,194,196,676500,"2022-08-12","MDKI"
196,199,196,198,1283800,"2022-08-15","MDKI"
198,199,197,199,530700,"2022-08-16","MDKI"
198,198,194,197,1088200,"2022-08-18","MDKI"
197,197,194,196,574600,"2022-08-19","MDKI"
197,197,195,196,384000,"2022-08-22","MDKI"
196,197,194,195,201600,"2022-08-23","MDKI"
195,197,195,196,137600,"2022-08-24","MDKI"
196,196,195,196,165200,"2022-08-25","MDKI"
196,198,195,197,156700,"2022-08-26","MDKI"
197,198,196,197,470400,"2022-08-29","MDKI"
197,198,196,197,408900,"2022-08-30","MDKI"
197,198,195,196,266000,"2022-08-31","MDKI"
197,198,196,197,347700,"2022-09-01","MDKI"
197,198,196,197,535500,"2022-09-02","MDKI"
197,198,196,196,930400,"2022-09-05","MDKI"
196,198,195,196,303400,"2022-09-06","MDKI"
196,197,194,197,2347400,"2022-09-07","MDKI"
197,199,196,198,5896300,"2022-09-08","MDKI"
198,199,196,197,427800,"2022-09-09","MDKI"
197,197,195,196,594100,"2022-09-12","MDKI"
196,199,195,197,1230800,"2022-09-13","MDKI"
197,199,196,198,987300,"2022-09-14","MDKI"
198,200,198,200,794600,"2022-09-15","MDKI"
200,200,198,199,1001500,"2022-09-16","MDKI"
199,199,196,197,615200,"2022-09-19","MDKI"
197,199,197,198,133300,"2022-09-20","MDKI"
198,199,196,199,157300,"2022-09-21","MDKI"
198,198,196,197,149200,"2022-09-22","MDKI"
197,198,196,198,196600,"2022-09-23","MDKI"
198,198,195,196,1260800,"2022-09-26","MDKI"
196,197,195,197,275600,"2022-09-27","MDKI"
197,197,196,197,315000,"2022-09-28","MDKI"
197,197,193,193,1046000,"2022-09-29","MDKI"
193,195,193,195,440200,"2022-09-30","MDKI"
195,196,194,195,395300,"2022-10-03","MDKI"
195,196,194,194,388000,"2022-10-04","MDKI"
195,196,194,195,297800,"2022-10-05","MDKI"
195,196,194,195,469500,"2022-10-06","MDKI"
195,195,194,195,588000,"2022-10-07","MDKI"
195,196,193,195,500200,"2022-10-10","MDKI"
195,195,194,195,1571800,"2022-10-11","MDKI"
194,194,193,194,787700,"2022-10-12","MDKI"
194,195,192,193,419300,"2022-10-13","MDKI"
192,193,191,192,203100,"2022-10-14","MDKI"
192,193,189,191,858300,"2022-10-17","MDKI"
191,193,190,191,219000,"2022-10-18","MDKI"
191,193,191,192,73200,"2022-10-19","MDKI"
192,194,191,194,86600,"2022-10-20","MDKI"
194,194,189,191,1038400,"2022-10-21","MDKI"
191,193,191,192,180100,"2022-10-24","MDKI"
192,194,192,193,124500,"2022-10-25","MDKI"
194,195,192,194,397200,"2022-10-26","MDKI"
195,195,193,194,284300,"2022-10-27","MDKI"
195,195,193,194,128000,"2022-10-28","MDKI"
194,194,189,194,975500,"2022-10-31","MDKI"
194,194,190,192,407100,"2022-11-01","MDKI"
192,193,192,192,102900,"2022-11-02","MDKI"
192,194,192,193,225200,"2022-11-03","MDKI"
193,194,193,194,108600,"2022-11-04","MDKI"
194,195,192,194,221200,"2022-11-07","MDKI"
194,194,192,194,124100,"2022-11-08","MDKI"
193,195,193,194,249600,"2022-11-09","MDKI"
193,195,192,192,770700,"2022-11-10","MDKI"
193,194,192,193,264900,"2022-11-11","MDKI"
193,194,192,194,201900,"2022-11-14","MDKI"
194,194,190,192,714100,"2022-11-15","MDKI"
192,193,191,193,288200,"2022-11-16","MDKI"
193,193,192,193,231400,"2022-11-17","MDKI"
193,193,192,193,139000,"2022-11-18","MDKI"
194,194,193,193,74300,"2022-11-21","MDKI"
194,195,194,194,353700,"2022-11-22","MDKI"
194,194,192,193,344000,"2022-11-23","MDKI"
193,194,192,194,164700,"2022-11-24","MDKI"
193,194,192,194,201200,"2022-11-25","MDKI"
194,194,191,192,820900,"2022-11-28","MDKI"
193,193,192,193,493100,"2022-11-29","MDKI"
193,194,190,193,2124000,"2022-11-30","MDKI"
193,193,191,192,198500,"2022-12-01","MDKI"
193,193,191,192,456800,"2022-12-02","MDKI"
193,193,191,192,647200,"2022-12-05","MDKI"
192,192,190,190,286100,"2022-12-06","MDKI"
190,191,190,190,151500,"2022-12-07","MDKI"
189,189,187,188,657800,"2022-12-08","MDKI"
188,188,187,187,669800,"2022-12-09","MDKI"
187,189,185,186,419600,"2022-12-12","MDKI"
186,187,185,187,100700,"2022-12-13","MDKI"
187,187,185,187,276000,"2022-12-14","MDKI"
187,187,185,186,166200,"2022-12-15","MDKI"
186,186,185,186,82700,"2022-12-16","MDKI"
186,187,186,187,34200,"2022-12-19","MDKI"
187,187,185,185,290900,"2022-12-20","MDKI"
187,187,185,186,160500,"2022-12-21","MDKI"
186,187,185,187,2137200,"2022-12-22","MDKI"
186,187,185,186,195000,"2022-12-23","MDKI"
186,186,185,186,227300,"2022-12-26","MDKI"
186,186,185,186,180600,"2022-12-27","MDKI"
186,186,185,186,348700,"2022-12-28","MDKI"
186,186,184,186,212000,"2022-12-29","MDKI"
186,186,184,185,467600,"2022-12-30","MDKI"
185,188,183,184,707700,"2023-01-02","MDKI"
184,187,184,185,322400,"2023-01-03","MDKI"
185,186,185,186,269100,"2023-01-04","MDKI"
186,186,183,184,294500,"2023-01-05","MDKI"
184,185,183,183,84400,"2023-01-06","MDKI"
183,186,183,186,155500,"2023-01-09","MDKI"
185,185,184,184,49400,"2023-01-10","MDKI"
184,184,182,182,76000,"2023-01-11","MDKI"
185,185,182,183,243700,"2023-01-12","MDKI"
184,187,180,182,844400,"2023-01-13","MDKI"
182,184,181,183,283900,"2023-01-16","MDKI"
183,184,182,184,89300,"2023-01-17","MDKI"
184,185,182,185,48800,"2023-01-18","MDKI"
185,185,183,185,136800,"2023-01-19","MDKI"
185,186,183,184,122200,"2023-01-20","MDKI"
185,185,184,185,82000,"2023-01-24","MDKI"
185,185,181,185,67100,"2023-01-25","MDKI"
185,186,185,185,1e+05,"2023-01-26","MDKI"
185,188,185,187,244800,"2023-01-27","MDKI"
186,187,185,187,140800,"2023-01-30","MDKI"
187,188,186,187,174500,"2023-01-31","MDKI"
188,188,185,188,220500,"2023-02-01","MDKI"
188,189,186,188,124100,"2023-02-02","MDKI"
188,189,187,188,99100,"2023-02-03","MDKI"
187,187,186,186,246400,"2023-02-06","MDKI"
186,187,185,187,110300,"2023-02-07","MDKI"
188,189,187,189,223000,"2023-02-08","MDKI"
189,189,187,187,199800,"2023-02-09","MDKI"
188,189,187,189,117100,"2023-02-10","MDKI"
189,189,186,188,178600,"2023-02-13","MDKI"
188,189,187,188,151200,"2023-02-14","MDKI"
188,189,186,187,129600,"2023-02-15","MDKI"
187,188,185,188,189300,"2023-02-16","MDKI"
187,187,185,186,260600,"2023-02-17","MDKI"
186,187,185,186,64300,"2023-02-20","MDKI"
186,187,185,186,115500,"2023-02-21","MDKI"
186,188,186,187,80000,"2023-02-22","MDKI"
187,187,186,186,167300,"2023-02-23","MDKI"
186,186,184,186,339900,"2023-02-24","MDKI"
186,187,185,187,92700,"2023-02-27","MDKI"
187,188,185,186,54100,"2023-02-28","MDKI"
186,187,185,187,403000,"2023-03-01","MDKI"
185,188,185,186,81700,"2023-03-02","MDKI"
186,188,186,187,126400,"2023-03-03","MDKI"
187,191,186,187,355200,"2023-03-06","MDKI"
187,189,187,188,32000,"2023-03-07","MDKI"
188,188,187,188,28400,"2023-03-08","MDKI"
188,189,187,187,67200,"2023-03-09","MDKI"
187,188,185,187,83900,"2023-03-10","MDKI"
186,187,185,186,44500,"2023-03-13","MDKI"
186,188,185,186,250600,"2023-03-14","MDKI"
187,187,185,187,238200,"2023-03-15","MDKI"
186,188,185,187,447000,"2023-03-16","MDKI"
185,187,185,187,60500,"2023-03-17","MDKI"
187,187,184,186,68800,"2023-03-20","MDKI"
186,187,186,186,60000,"2023-03-21","MDKI"
186,187,185,185,68700,"2023-03-24","MDKI"
187,187,185,187,73700,"2023-03-27","MDKI"
187,187,186,187,12200,"2023-03-28","MDKI"
188,189,187,188,70600,"2023-03-29","MDKI"
188,188,187,188,57400,"2023-03-30","MDKI"
188,189,187,189,110800,"2023-03-31","MDKI"
189,192,189,192,417400,"2023-04-03","MDKI"
192,192,190,191,181600,"2023-04-04","MDKI"
190,192,190,190,232300,"2023-04-05","MDKI"
191,191,188,189,367700,"2023-04-06","MDKI"
189,190,188,190,223100,"2023-04-10","MDKI"
190,190,187,188,494100,"2023-04-11","MDKI"
188,189,187,188,441600,"2023-04-12","MDKI"
188,188,187,188,225900,"2023-04-13","MDKI"
188,188,185,187,251200,"2023-04-14","MDKI"
186,188,186,187,109100,"2023-04-17","MDKI"
187,187,186,187,82300,"2023-04-18","MDKI"
187,188,186,187,415200,"2023-04-26","MDKI"
187,191,186,188,546700,"2023-04-27","MDKI"
189,197,187,190,2313200,"2023-04-28","MDKI"
190,195,190,194,1507000,"2023-05-02","MDKI"
194,194,192,193,398700,"2023-05-03","MDKI"
193,194,192,193,381100,"2023-05-04","MDKI"
194,195,193,194,2101800,"2023-05-05","MDKI"
194,199,194,198,2852900,"2023-05-08","MDKI"
198,199,197,198,817000,"2023-05-09","MDKI"
198,199,196,197,623900,"2023-05-10","MDKI"
197,199,194,198,1874500,"2023-05-11","MDKI"
198,199,195,196,490500,"2023-05-12","MDKI"
197,200,196,196,932500,"2023-05-15","MDKI"
196,199,196,198,1068600,"2023-05-16","MDKI"
198,199,196,197,394100,"2023-05-17","MDKI"
197,198,196,198,616800,"2023-05-19","MDKI"
199,208,197,202,1946400,"2023-05-22","MDKI"
200,202,198,198,1015300,"2023-05-23","MDKI"
199,200,198,198,270500,"2023-05-24","MDKI"
198,200,197,200,331100,"2023-05-25","MDKI"
202,202,198,199,838600,"2023-05-26","MDKI"
199,200,198,199,401800,"2023-05-29","MDKI"
199,202,199,200,942100,"2023-05-30","MDKI"
200,202,198,199,933700,"2023-05-31","MDKI"
200,202,198,198,1244800,"2023-06-05","MDKI"
198,202,198,199,635500,"2023-06-06","MDKI"
199,200,198,199,1610400,"2023-06-07","MDKI"
199,202,198,199,1829500,"2023-06-08","MDKI"
199,200,198,199,1433000,"2023-06-09","MDKI"
199,202,199,199,2802700,"2023-06-12","MDKI"
200,202,198,198,4363000,"2023-06-13","MDKI"
189,194,188,192,3715900,"2023-06-14","MDKI"
193,193,191,191,576600,"2023-06-15","MDKI"
192,193,191,192,927100,"2023-06-16","MDKI"
192,194,191,193,2036600,"2023-06-19","MDKI"
193,195,192,193,983900,"2023-06-20","MDKI"
192,193,190,190,1777600,"2023-06-21","MDKI"
190,193,190,193,404400,"2023-06-22","MDKI"
193,197,191,191,1214500,"2023-06-23","MDKI"
192,197,191,193,1375900,"2023-06-26","MDKI"
193,195,191,191,2115700,"2023-06-27","MDKI"
192,194,192,193,641100,"2023-07-03","MDKI"
193,195,192,193,1459000,"2023-07-04","MDKI"
193,196,193,196,820400,"2023-07-05","MDKI"
196,197,194,195,1072700,"2023-07-06","MDKI"
195,198,195,198,1231100,"2023-07-07","MDKI"
198,199,195,198,1689400,"2023-07-10","MDKI"
198,199,197,198,644100,"2023-07-11","MDKI"
198,208,198,204,2783300,"2023-07-12","MDKI"
206,208,200,202,1534600,"2023-07-13","MDKI"
202,204,200,204,1666900,"2023-07-14","MDKI"
202,212,202,208,2808900,"2023-07-17","MDKI"
208,210,204,206,1994600,"2023-07-18","MDKI"
206,208,202,206,1044100,"2023-07-20","MDKI"
206,210,204,208,879200,"2023-07-21","MDKI"
208,210,206,208,616800,"2023-07-24","MDKI"
206,210,204,206,961300,"2023-07-25","MDKI"
206,208,204,208,694500,"2023-07-26","MDKI"
208,208,204,206,1057500,"2023-07-27","MDKI"
206,208,204,206,1760900,"2023-07-28","MDKI"
208,210,206,206,1303300,"2023-07-31","MDKI"
206,228,206,214,5857300,"2023-08-01","MDKI"
214,214,206,212,1875900,"2023-08-02","MDKI"
212,214,206,208,966900,"2023-08-03","MDKI"
210,216,204,210,2552200,"2023-08-04","MDKI"
210,212,206,208,1002600,"2023-08-07","MDKI"
208,212,206,208,488300,"2023-08-08","MDKI"
210,212,206,208,624400,"2023-08-09","MDKI"
208,210,204,208,1515000,"2023-08-10","MDKI"
206,208,204,206,401400,"2023-08-11","MDKI"
206,208,204,208,567900,"2023-08-14","MDKI"
208,208,204,208,1290700,"2023-08-15","MDKI"
208,208,204,208,300400,"2023-08-16","MDKI"
208,212,204,208,1105800,"2023-08-18","MDKI"
208,208,204,206,450400,"2023-08-21","MDKI"
208,210,206,208,372800,"2023-08-22","MDKI"
208,210,204,206,471300,"2023-08-23","MDKI"
206,210,206,210,703100,"2023-08-24","MDKI"
208,210,206,206,478500,"2023-08-25","MDKI"
206,210,206,208,886700,"2023-08-28","MDKI"
206,212,204,212,1320700,"2023-08-29","MDKI"
212,214,208,210,1822900,"2023-08-30","MDKI"
208,212,208,210,289400,"2023-08-31","MDKI"
208,212,206,212,636600,"2023-09-01","MDKI"
212,214,208,212,895400,"2023-09-04","MDKI"
210,210,206,210,1696200,"2023-09-05","MDKI"
210,210,204,208,674600,"2023-09-06","MDKI"
208,210,204,206,985600,"2023-09-07","MDKI"
206,208,202,206,1565000,"2023-09-08","MDKI"
206,206,204,206,403800,"2023-09-11","MDKI"
206,208,204,204,235600,"2023-09-12","MDKI"
202,206,202,204,281800,"2023-09-13","MDKI"
204,210,200,204,1062700,"2023-09-14","MDKI"
204,206,202,204,274400,"2023-09-15","MDKI"
204,204,202,204,484700,"2023-09-18","MDKI"
204,206,202,206,897600,"2023-09-19","MDKI"
204,206,202,206,170900,"2023-09-20","MDKI"
204,206,202,206,233500,"2023-09-21","MDKI"
206,206,202,206,163500,"2023-09-22","MDKI"
202,206,202,206,574700,"2023-09-25","MDKI"
206,206,202,206,255100,"2023-09-26","MDKI"
206,206,202,204,879800,"2023-09-27","MDKI"
204,206,202,204,523200,"2023-09-29","MDKI"
204,206,200,202,787900,"2023-10-02","MDKI"
204,204,197,202,3255700,"2023-10-03","MDKI"
202,202,198,200,598700,"2023-10-04","MDKI"
199,200,196,199,786400,"2023-10-05","MDKI"
200,200,198,200,98200,"2023-10-06","MDKI"
200,200,198,199,435900,"2023-10-09","MDKI"
198,200,196,198,490400,"2023-10-10","MDKI"
199,200,198,199,485600,"2023-10-11","MDKI"
199,200,197,199,567700,"2023-10-12","MDKI"
200,200,197,199,632600,"2023-10-13","MDKI"
199,200,196,200,677700,"2023-10-16","MDKI"
199,200,198,200,644800,"2023-10-17","MDKI"
200,200,198,200,580500,"2023-10-18","MDKI"
200,200,197,198,361700,"2023-10-19","MDKI"
198,199,197,198,396200,"2023-10-20","MDKI"
199,200,196,197,1493700,"2023-10-23","MDKI"
199,199,197,198,21800,"2023-10-24","MDKI"
199,199,197,199,102600,"2023-10-25","MDKI"
199,200,197,199,1348500,"2023-10-26","MDKI"
198,200,198,200,156400,"2023-10-27","MDKI"
200,204,200,202,823400,"2023-10-30","MDKI"
206,206,197,200,1619200,"2023-10-31","MDKI"
200,200,197,199,1358300,"2023-11-01","MDKI"
200,202,198,200,1179200,"2023-11-02","MDKI"
200,204,198,200,542500,"2023-11-03","MDKI"
199,200,198,200,684300,"2023-11-06","MDKI"
202,202,197,197,793000,"2023-11-07","MDKI"
198,200,198,199,351600,"2023-11-08","MDKI"
199,200,198,199,120000,"2023-11-09","MDKI"
198,199,198,198,173500,"2023-11-10","MDKI"
198,200,197,200,728900,"2023-11-13","MDKI"
199,200,197,199,123500,"2023-11-14","MDKI"
199,200,198,199,417900,"2023-11-15","MDKI"
198,199,198,198,47900,"2023-11-16","MDKI"
199,199,197,198,463600,"2023-11-17","MDKI"
198,200,198,199,424300,"2023-11-20","MDKI"
198,199,198,199,37400,"2023-11-21","MDKI"
199,199,198,199,326100,"2023-11-22","MDKI"
198,199,196,198,435500,"2023-11-23","MDKI"
198,199,197,199,175000,"2023-11-24","MDKI"
199,200,198,198,194500,"2023-11-27","MDKI"
199,200,198,199,171500,"2023-11-28","MDKI"
200,204,198,200,1135200,"2023-11-29","MDKI"
200,200,198,200,274000,"2023-11-30","MDKI"
200,200,198,198,388700,"2023-12-01","MDKI"
199,200,198,199,554200,"2023-12-04","MDKI"
199,200,199,200,740100,"2023-12-05","MDKI"
200,202,199,200,357000,"2023-12-06","MDKI"
199,200,199,199,427300,"2023-12-07","MDKI"
199,200,199,199,199800,"2023-12-08","MDKI"
200,200,197,197,1432000,"2023-12-11","MDKI"
198,200,196,199,794300,"2023-12-12","MDKI"
199,199,196,198,868400,"2023-12-13","MDKI"
198,200,197,198,642700,"2023-12-14","MDKI"
199,200,197,197,206200,"2023-12-15","MDKI"
199,199,196,197,306800,"2023-12-18","MDKI"
197,198,196,198,295800,"2023-12-19","MDKI"
200,200,197,200,358900,"2023-12-20","MDKI"
199,200,198,198,301800,"2023-12-21","MDKI"
200,200,198,198,231300,"2023-12-22","MDKI"
198,202,198,200,911100,"2023-12-27","MDKI"
200,202,199,199,2111300,"2023-12-28","MDKI"
200,202,199,200,678800,"2023-12-29","MDKI"
200,200,199,200,802400,"2024-01-02","MDKI"
200,200,199,200,574100,"2024-01-03","MDKI"
200,200,199,200,398600,"2024-01-04","MDKI"
200,204,199,200,654400,"2024-01-05","MDKI"
200,204,200,200,183300,"2024-01-08","MDKI"
200,202,200,202,167200,"2024-01-09","MDKI"
200,204,200,204,560400,"2024-01-10","MDKI"
202,208,202,208,1857600,"2024-01-11","MDKI"
208,210,206,208,932200,"2024-01-12","MDKI"
206,208,206,206,321600,"2024-01-15","MDKI"
206,208,204,204,169000,"2024-01-16","MDKI"
206,206,200,200,769900,"2024-01-17","MDKI"
202,204,200,202,283700,"2024-01-18","MDKI"
204,206,200,202,422000,"2024-01-19","MDKI"
202,204,200,202,920700,"2024-01-22","MDKI"
202,204,199,199,933200,"2024-01-23","MDKI"
202,202,199,200,141300,"2024-01-24","MDKI"
200,202,199,200,171600,"2024-01-25","MDKI"
200,202,198,200,352600,"2024-01-26","MDKI"
202,204,200,204,299200,"2024-01-29","MDKI"
204,204,200,202,878900,"2024-01-30","MDKI"
202,204,200,202,138700,"2024-01-31","MDKI"
202,202,200,202,127500,"2024-02-01","MDKI"
202,204,202,202,167200,"2024-02-02","MDKI"
202,202,199,200,586700,"2024-02-05","MDKI"
200,202,199,200,100200,"2024-02-06","MDKI"
200,202,200,202,116300,"2024-02-07","MDKI"
202,204,200,204,85300,"2024-02-12","MDKI"
204,204,198,200,1756300,"2024-02-13","MDKI"
200,208,200,206,955400,"2024-02-15","MDKI"
206,206,200,204,515500,"2024-02-16","MDKI"
202,204,200,200,346800,"2024-02-19","MDKI"
202,204,200,200,319800,"2024-02-20","MDKI"
202,202,200,202,152700,"2024-02-21","MDKI"
200,202,200,200,144900,"2024-02-22","MDKI"
200,202,198,202,2088300,"2024-02-23","MDKI"
200,204,199,204,1056200,"2024-02-26","MDKI"
200,202,200,202,195000,"2024-02-27","MDKI"
200,204,199,200,579000,"2024-02-28","MDKI"
200,202,200,202,104300,"2024-02-29","MDKI"
202,202,200,202,286500,"2024-03-01","MDKI"
200,202,200,202,207800,"2024-03-04","MDKI"
200,202,200,200,261500,"2024-03-05","MDKI"
200,202,200,200,170600,"2024-03-06","MDKI"
202,204,200,202,551100,"2024-03-07","MDKI"
202,202,200,202,402800,"2024-03-08","MDKI"
202,202,199,199,818500,"2024-03-13","MDKI"
200,202,199,202,121000,"2024-03-14","MDKI"
200,202,200,200,234300,"2024-03-15","MDKI"
200,204,199,202,627400,"2024-03-18","MDKI"
200,204,199,204,388100,"2024-03-19","MDKI"
204,204,200,202,204000,"2024-03-20","MDKI"
202,202,200,202,338100,"2024-03-21","MDKI"
202,204,202,204,86300,"2024-03-22","MDKI"
204,204,202,202,129600,"2024-03-25","MDKI"
204,204,202,204,238000,"2024-03-26","MDKI"
204,204,200,202,177300,"2024-03-27","MDKI"
202,202,200,202,439300,"2024-03-28","MDKI"
202,202,199,202,431200,"2024-04-01","MDKI"
202,202,197,200,1039900,"2024-04-02","MDKI"
200,200,197,199,605300,"2024-04-03","MDKI"
199,199,198,199,374700,"2024-04-04","MDKI"
199,200,198,199,246900,"2024-04-05","MDKI"
198,199,196,196,1947500,"2024-04-16","MDKI"
196,198,195,197,852100,"2024-04-17","MDKI"
197,197,195,196,497200,"2024-04-18","MDKI"
196,197,190,194,1538500,"2024-04-19","MDKI"
195,195,194,195,303600,"2024-04-22","MDKI"
195,196,193,196,121300,"2024-04-23","MDKI"
196,202,196,198,595000,"2024-04-24","MDKI"
198,199,198,198,77000,"2024-04-25","MDKI"
198,198,191,194,616100,"2024-04-26","MDKI"
195,196,191,195,853300,"2024-04-29","MDKI"
195,195,192,194,861700,"2024-04-30","MDKI"
194,194,185,191,1891400,"2024-05-02","MDKI"
191,192,185,188,1830900,"2024-05-03","MDKI"
188,188,185,187,1053200,"2024-05-06","MDKI"
186,187,186,187,270500,"2024-05-07","MDKI"
187,189,185,186,317600,"2024-05-08","MDKI"
187,189,185,188,75400,"2024-05-13","MDKI"
188,190,187,190,124200,"2024-05-14","MDKI"
190,191,186,190,895200,"2024-05-15","MDKI"
190,193,190,191,191300,"2024-05-16","MDKI"
191,193,188,190,247100,"2024-05-17","MDKI"
191,193,190,191,311300,"2024-05-20","MDKI"
192,192,190,191,92900,"2024-05-21","MDKI"
190,192,190,192,52200,"2024-05-22","MDKI"
191,192,188,189,106900,"2024-05-27","MDKI"
191,191,190,191,73800,"2024-05-28","MDKI"
191,191,188,190,50500,"2024-05-29","MDKI"
190,190,186,188,266900,"2024-05-30","MDKI"
188,190,187,189,98400,"2024-05-31","MDKI"
189,190,187,189,57700,"2024-06-03","MDKI"
189,191,188,189,57100,"2024-06-04","MDKI"
190,191,189,191,176300,"2024-06-05","MDKI"
191,191,190,191,46600,"2024-06-06","MDKI"
191,191,190,191,30600,"2024-06-07","MDKI"
191,191,189,190,82300,"2024-06-10","MDKI"
190,191,188,191,96800,"2024-06-11","MDKI"
190,191,187,191,378000,"2024-06-12","MDKI"
190,190,188,189,249400,"2024-06-13","MDKI"
188,191,187,189,252600,"2024-06-14","MDKI"
189,190,187,188,62500,"2024-06-19","MDKI"
189,189,186,189,94700,"2024-06-20","MDKI"
189,190,188,189,168200,"2024-06-21","MDKI"
190,193,189,191,856900,"2024-06-24","MDKI"
191,193,189,191,901300,"2024-06-25","MDKI"
191,192,190,190,643700,"2024-06-26","MDKI"
191,193,189,191,757900,"2024-06-27","MDKI"
191,194,190,192,1828600,"2024-06-28","MDKI"
193,195,192,194,1355700,"2024-07-01","MDKI"
194,196,193,195,2516100,"2024-07-02","MDKI"
187,192,183,185,2405200,"2024-07-03","MDKI"
185,187,185,186,328000,"2024-07-04","MDKI"
186,187,185,187,294000,"2024-07-05","MDKI"
187,189,186,188,767900,"2024-07-08","MDKI"
188,190,187,189,198400,"2024-07-09","MDKI"
189,189,187,189,295200,"2024-07-10","MDKI"
188,191,187,190,500100,"2024-07-11","MDKI"
190,192,189,191,548300,"2024-07-12","MDKI"
191,191,188,189,106700,"2024-07-15","MDKI"
189,192,188,192,1112800,"2024-07-16","MDKI"
192,192,189,191,80100,"2024-07-17","MDKI"
191,191,188,190,2e+05,"2024-07-18","MDKI"
191,191,189,190,167600,"2024-07-19","MDKI"
189,191,189,190,77300,"2024-07-22","MDKI"
190,191,189,191,82000,"2024-07-23","MDKI"
191,191,189,190,100200,"2024-07-24","MDKI"
190,190,188,189,228300,"2024-07-25","MDKI"
190,190,189,190,180100,"2024-07-26","MDKI"
190,192,189,190,226100,"2024-07-29","MDKI"
190,190,189,190,98700,"2024-07-30","MDKI"
189,189,184,184,2797900,"2024-07-31","MDKI"
185,187,183,185,1298300,"2024-08-01","MDKI"
186,186,184,185,681500,"2024-08-02","MDKI"
184,185,180,184,3207200,"2024-08-05","MDKI"
184,185,182,183,298300,"2024-08-06","MDKI"
183,187,183,187,360200,"2024-08-07","MDKI"
187,187,184,184,128400,"2024-08-08","MDKI"
185,186,184,184,88900,"2024-08-09","MDKI"
184,185,184,185,116400,"2024-08-12","MDKI"
185,185,184,185,254400,"2024-08-13","MDKI"
185,185,184,185,98700,"2024-08-14","MDKI"
185,186,184,185,106700,"2024-08-15","MDKI"
184,185,184,185,284800,"2024-08-16","MDKI"
185,185,184,184,434800,"2024-08-19","MDKI"
184,186,184,185,435400,"2024-08-20","MDKI"
185,186,184,185,31000,"2024-08-21","MDKI"
185,186,184,184,112300,"2024-08-22","MDKI"
185,185,184,185,169200,"2024-08-23","MDKI"
185,186,184,185,721300,"2024-08-26","MDKI"
186,186,184,186,173600,"2024-08-27","MDKI"
185,186,184,185,723700,"2024-08-28","MDKI"
185,185,184,185,331800,"2024-08-29","MDKI"
185,185,184,185,111100,"2024-08-30","MDKI"
185,185,184,185,308000,"2024-09-02","MDKI"
184,185,183,185,920900,"2024-09-03","MDKI"
185,185,184,185,313800,"2024-09-04","MDKI"
185,185,183,185,273500,"2024-09-05","MDKI"
185,185,182,185,380200,"2024-09-06","MDKI"
184,185,184,185,28400,"2024-09-09","MDKI"
184,185,184,185,622700,"2024-09-10","MDKI"
185,185,184,184,246900,"2024-09-11","MDKI"
185,185,184,185,270400,"2024-09-12","MDKI"
185,185,184,185,127500,"2024-09-13","MDKI"
187,187,184,184,209800,"2024-09-17","MDKI"
185,186,184,185,62100,"2024-09-18","MDKI"
185,186,184,185,253700,"2024-09-19","MDKI"
186,186,184,186,131100,"2024-09-20","MDKI"
186,186,185,185,93100,"2024-09-23","MDKI"
185,186,185,185,195900,"2024-09-24","MDKI"
185,186,184,184,178000,"2024-09-25","MDKI"
187,187,184,185,245700,"2024-09-26","MDKI"
186,186,182,185,327600,"2024-09-27","MDKI"
185,185,183,185,333000,"2024-09-30","MDKI"
185,185,184,185,78800,"2024-10-01","MDKI"
184,186,183,184,503700,"2024-10-02","MDKI"
184,185,183,184,108600,"2024-10-03","MDKI"
185,186,184,184,71300,"2024-10-04","MDKI"
185,185,183,184,553100,"2024-10-07","MDKI"
183,185,183,184,124600,"2024-10-08","MDKI"
184,185,184,185,20300,"2024-10-09","MDKI"
185,186,184,185,140100,"2024-10-10","MDKI"
185,186,184,185,173300,"2024-10-11","MDKI"
186,186,183,184,349800,"2024-10-14","MDKI"
184,186,184,185,126200,"2024-10-15","MDKI"
185,186,184,185,125100,"2024-10-16","MDKI"
186,186,184,185,267200,"2024-10-17","MDKI"
185,185,183,185,345200,"2024-10-18","MDKI"
185,185,184,185,45100,"2024-10-21","MDKI"
185,186,185,186,209100,"2024-10-22","MDKI"
185,186,185,185,266700,"2024-10-23","MDKI"
185,186,183,184,469200,"2024-10-24","MDKI"
184,185,183,184,485700,"2024-10-25","MDKI"
184,185,183,184,360700,"2024-10-28","MDKI"
184,185,182,184,201400,"2024-10-29","MDKI"
185,186,182,183,1102700,"2024-10-30","MDKI"
183,184,182,183,368400,"2024-10-31","MDKI"
184,184,180,181,1826100,"2024-11-01","MDKI"
181,182,178,179,918300,"2024-11-04","MDKI"
180,181,176,179,660500,"2024-11-05","MDKI"
179,181,179,180,200900,"2024-11-06","MDKI"
180,180,177,179,454600,"2024-11-07","MDKI"
179,181,179,181,370700,"2024-11-08","MDKI"
180,181,177,179,220000,"2024-11-11","MDKI"
179,180,178,180,31600,"2024-11-12","MDKI"
180,180,177,178,178600,"2024-11-13","MDKI"
178,180,177,179,68000,"2024-11-14","MDKI"
179,180,178,180,121400,"2024-11-15","MDKI"
179,180,176,177,256400,"2024-11-18","MDKI"
177,180,176,178,268800,"2024-11-19","MDKI"
178,180,178,180,16800,"2024-11-20","MDKI"
179,180,177,177,79400,"2024-11-21","MDKI"
177,180,175,179,913800,"2024-11-22","MDKI"
179,180,177,178,88400,"2024-11-25","MDKI"
178,179,176,177,202100,"2024-11-26","MDKI"
177,178,175,175,513800,"2024-11-28","MDKI"
175,179,174,175,394300,"2024-11-29","MDKI"
177,178,174,175,127200,"2024-12-02","MDKI"
177,179,174,174,278600,"2024-12-03","MDKI"
178,178,172,175,115200,"2024-12-04","MDKI"
175,177,173,175,22300,"2024-12-05","MDKI"
176,176,174,175,69500,"2024-12-06","MDKI"
175,176,174,176,109000,"2024-12-09","MDKI"
176,177,174,175,294800,"2024-12-10","MDKI"
176,176,171,175,472100,"2024-12-11","MDKI"
175,179,174,176,423600,"2024-12-12","MDKI"
177,177,175,177,140900,"2024-12-13","MDKI"
177,178,172,176,316100,"2024-12-16","MDKI"
175,176,172,173,476500,"2024-12-17","MDKI"
175,175,172,174,198100,"2024-12-18","MDKI"
175,175,171,172,484600,"2024-12-19","MDKI"
173,176,170,170,308600,"2024-12-20","MDKI"
176,176,166,170,341900,"2024-12-23","MDKI"
171,171,168,169,510400,"2024-12-24","MDKI"
169,171,167,171,748200,"2024-12-27","MDKI"
171,171,169,169,68700,"2024-12-30","MDKI"
170,172,170,171,36200,"2025-01-02","MDKI"
172,172,170,170,24600,"2025-01-03","MDKI"
173,173,170,170,90700,"2025-01-06","MDKI"
170,172,169,169,30800,"2025-01-07","MDKI"
170,170,166,166,197600,"2025-01-08","MDKI"
168,170,167,167,62600,"2025-01-09","MDKI"
170,172,170,171,60600,"2025-01-10","MDKI"
171,171,168,170,70200,"2025-01-13","MDKI"
170,171,167,169,148100,"2025-01-14","MDKI"
170,171,167,170,87200,"2025-01-15","MDKI"
170,171,169,170,57400,"2025-01-16","MDKI"
170,170,169,169,77100,"2025-01-17","MDKI"
170,172,169,169,25000,"2025-01-20","MDKI"
170,172,169,170,92100,"2025-01-21","MDKI"
170,171,169,170,40300,"2025-01-22","MDKI"
170,172,169,170,34700,"2025-01-23","MDKI"
170,171,168,170,67400,"2025-01-24","MDKI"
170,171,169,170,39000,"2025-01-30","MDKI"
170,170,169,169,42200,"2025-01-31","MDKI"
169,172,167,170,121700,"2025-02-03","MDKI"
170,170,165,168,375200,"2025-02-04","MDKI"
169,169,163,164,283900,"2025-02-05","MDKI"
165,167,162,164,206800,"2025-02-06","MDKI"
164,165,160,163,215700,"2025-02-07","MDKI"
163,164,162,163,92100,"2025-02-10","MDKI"
163,164,155,160,1577400,"2025-02-11","MDKI"
160,162,159,159,56700,"2025-02-12","MDKI"
159,162,159,162,103500,"2025-02-13","MDKI"
162,167,160,167,59800,"2025-02-14","MDKI"
167,169,162,165,115900,"2025-02-17","MDKI"
165,166,164,166,39500,"2025-02-18","MDKI"
166,166,160,163,126100,"2025-02-19","MDKI"
164,164,162,164,20300,"2025-02-20","MDKI"
164,165,160,162,82800,"2025-02-21","MDKI"
162,163,155,162,190100,"2025-02-24","MDKI"
162,162,154,156,981000,"2025-02-25","MDKI"
157,158,155,156,186600,"2025-02-26","MDKI"
157,157,154,155,112200,"2025-02-27","MDKI"
154,155,150,150,304900,"2025-02-28","MDKI"
154,155,150,152,221100,"2025-03-03","MDKI"
152,154,150,150,203800,"2025-03-04","MDKI"