"Open","High","Low","Close","Volume","Date","Emiten"
127.5,130,125,127.5,8,"2007-01-02","MDLN"
127.5,132.5,125,127.5,18043000,"2007-01-03","MDLN"
122.5,130,122.5,122.5,8,"2007-01-04","MDLN"
127.5,130,125,127.5,8,"2007-01-05","MDLN"
130,132.5,130,130,13380000,"2007-01-08","MDLN"
125,130,125,125,8,"2007-01-09","MDLN"
125,125,117.5,117.5,7534000,"2007-01-10","MDLN"
120,122.5,120,120,5680000,"2007-01-11","MDLN"
120,120,112.5,112.5,4675000,"2007-01-12","MDLN"
120,122.5,115,120,8,"2007-01-15","MDLN"
120,122.5,120,120,8,"2007-01-16","MDLN"
120,120,120,120,9270000,"2007-01-17","MDLN"
117.5,122.5,117.5,117.5,8,"2007-01-18","MDLN"
117.5,120,117.5,117.5,8,"2007-01-19","MDLN"
120,120,120,120,8792000,"2007-01-22","MDLN"
120,120,117.5,120,4460000,"2007-01-23","MDLN"
120,122.5,120,120,7826000,"2007-01-24","MDLN"
117.5,120,117.5,117.5,8,"2007-01-25","MDLN"
117.5,120,115,117.5,8,"2007-01-26","MDLN"
115,120,115,115,8,"2007-01-29","MDLN"
115,117.5,115,115,8,"2007-01-30","MDLN"
117.5,120,117.5,117.5,6060000,"2007-01-31","MDLN"
120,120,117.5,120,2988000,"2007-02-01","MDLN"
120,120,120,120,8,"2007-02-02","MDLN"
117.5,117.5,117.5,117.5,1e+05,"2007-02-05","MDLN"
120,120,120,120,1870000,"2007-02-06","MDLN"
117.5,120,117.5,117.5,8,"2007-02-07","MDLN"
117.5,120,117.5,117.5,8,"2007-02-08","MDLN"
117.5,120,117.5,117.5,2410000,"2007-02-09","MDLN"
117.5,120,117.5,117.5,8,"2007-02-12","MDLN"
120,122.5,120,120,11758000,"2007-02-13","MDLN"
120,122.5,117.5,120,8,"2007-02-14","MDLN"
120,122.5,120,120,3938000,"2007-02-15","MDLN"
117.5,120,117.5,117.5,8,"2007-02-16","MDLN"
117.5,120,117.5,117.5,8,"2007-02-19","MDLN"
117.5,120,117.5,117.5,8,"2007-02-20","MDLN"
120,122.5,120,120,7943000,"2007-02-21","MDLN"
117.5,122.5,117.5,117.5,8,"2007-02-22","MDLN"
117.5,120,117.5,117.5,8,"2007-02-23","MDLN"
117.5,120,117.5,117.5,8,"2007-02-26","MDLN"
115,120,115,115,8,"2007-02-27","MDLN"
112.5,112.5,105,112.5,8,"2007-02-28","MDLN"
115,115,112.5,115,8,"2007-03-01","MDLN"
112.5,115,112.5,112.5,8,"2007-03-02","MDLN"
110,115,110,110,8,"2007-03-05","MDLN"
115,115,115,115,1550000,"2007-03-06","MDLN"
115,120,115,115,4265000,"2007-03-07","MDLN"
117.5,117.5,117.5,117.5,3440000,"2007-03-08","MDLN"
117.5,117.5,117.5,117.5,4100000,"2007-03-09","MDLN"
115,120,115,115,8,"2007-03-12","MDLN"
115,117.5,115,115,8,"2007-03-13","MDLN"
115,115,112.5,115,3388000,"2007-03-14","MDLN"
115,115,115,115,40000,"2007-03-15","MDLN"
112.5,112.5,112.5,112.5,950000,"2007-03-16","MDLN"
112.5,112.5,110,112.5,8,"2007-03-20","MDLN"
115,115,112.5,115,8,"2007-03-21","MDLN"
115,117.5,115,115,6800000,"2007-03-22","MDLN"
115,117.5,115,115,1585000,"2007-03-23","MDLN"
115,115,115,115,2e+06,"2007-03-26","MDLN"
117.5,117.5,115,117.5,8,"2007-03-27","MDLN"
115,117.5,115,115,8,"2007-03-28","MDLN"
115,115,115,115,8,"2007-03-29","MDLN"
115,115,115,115,275000,"2007-03-30","MDLN"
117.5,117.5,117.5,117.5,2570000,"2007-04-02","MDLN"
115,117.5,115,115,8,"2007-04-03","MDLN"
115,117.5,115,115,8,"2007-04-04","MDLN"
112.5,115,112.5,112.5,8,"2007-04-05","MDLN"
112.5,112.5,112.5,112.5,6,"2007-04-09","MDLN"
112.5,112.5,112.5,112.5,250000,"2007-04-10","MDLN"
112.5,112.5,112.5,112.5,8e+05,"2007-04-11","MDLN"
115,115,112.5,115,8,"2007-04-12","MDLN"
112.5,112.5,112.5,112.5,483000,"2007-04-13","MDLN"
112.5,112.5,112.5,112.5,1495000,"2007-04-16","MDLN"
112.5,112.5,112.5,112.5,2935000,"2007-04-17","MDLN"
112.5,115,112.5,112.5,8643000,"2007-04-18","MDLN"
110,112.5,110,110,8,"2007-04-19","MDLN"
112.5,115,112.5,115,5445000,"2007-04-20","MDLN"
115,115,112.5,115,2160000,"2007-04-23","MDLN"
117.5,120,115,117.5,8,"2007-04-24","MDLN"
117.5,117.5,115,117.5,5556000,"2007-04-25","MDLN"
117.5,120,117.5,117.5,5261000,"2007-04-26","MDLN"
120,122.5,117.5,120,8,"2007-04-27","MDLN"
117.5,120,117.5,117.5,8,"2007-04-30","MDLN"
120,127.5,120,127.5,11474000,"2007-05-01","MDLN"
125,132.5,125,125,8,"2007-05-02","MDLN"
130,135,125,130,8,"2007-05-03","MDLN"
130,152.5,127.5,147.5,38187000,"2007-05-04","MDLN"
150,162.5,145,150,8,"2007-05-07","MDLN"
152.5,152.5,140,142.5,5131000,"2007-05-08","MDLN"
145,145,140,145,8,"2007-05-09","MDLN"
147.5,147.5,137.5,137.5,1301000,"2007-05-10","MDLN"
137.5,137.5,130,130,1320000,"2007-05-11","MDLN"
132.5,135,127.5,132.5,8,"2007-05-14","MDLN"
135,135,130,135,8,"2007-05-15","MDLN"
135,135,132.5,135,766000,"2007-05-16","MDLN"
132.5,135,132.5,132.5,8,"2007-05-21","MDLN"
132.5,140,132.5,140,6574000,"2007-05-22","MDLN"
142.5,147.5,140,142.5,13484000,"2007-05-23","MDLN"
135,140,135,135,8,"2007-05-24","MDLN"
132.5,132.5,130,132.5,8,"2007-05-25","MDLN"
137.5,137.5,130,137.5,8,"2007-05-28","MDLN"
137.5,137.5,137.5,137.5,4,"2007-05-29","MDLN"
130,130,130,130,460000,"2007-05-30","MDLN"
130,132.5,130,130,2091000,"2007-05-31","MDLN"
132.5,137.5,130,132.5,8,"2007-06-04","MDLN"
140,150,132.5,140,8,"2007-06-05","MDLN"
142.5,157.5,142.5,152.5,24720000,"2007-06-06","MDLN"
152.5,162.5,150,152.5,8,"2007-06-07","MDLN"
147.5,152.5,145,147.5,8,"2007-06-08","MDLN"
147.5,167.5,147.5,155,16035000,"2007-06-11","MDLN"
157.5,162.5,152.5,157.5,8,"2007-06-12","MDLN"
152.5,162.5,152.5,152.5,8,"2007-06-13","MDLN"
162.5,180,157.5,175,59036000,"2007-06-14","MDLN"
175,185,167.5,175,8,"2007-06-15","MDLN"
180,182.5,175,180,8,"2007-06-18","MDLN"
180,217.5,175,192.5,141141000,"2007-06-19","MDLN"
200,202.5,192.5,200,8,"2007-06-20","MDLN"
200,207.5,197.5,200,8,"2007-06-21","MDLN"
207.5,212.5,197.5,207.5,8,"2007-06-22","MDLN"
205,227.5,205,222.5,160226000,"2007-06-25","MDLN"
227.5,232.5,222.5,227.5,8,"2007-06-26","MDLN"
217.5,230,212.5,217.5,8,"2007-06-27","MDLN"
210,220,200,210,8,"2007-06-28","MDLN"
210,220,207.5,215,8,"2007-06-29","MDLN"
212.5,217.5,210,212.5,8,"2007-07-02","MDLN"
220,227.5,215,220,8,"2007-07-03","MDLN"
217.5,220,215,217.5,8,"2007-07-04","MDLN"
215,217.5,215,215,8,"2007-07-05","MDLN"
212.5,217.5,210,212.5,8,"2007-07-06","MDLN"
215,220,212.5,215,8,"2007-07-09","MDLN"
227.5,230,217.5,227.5,8,"2007-07-10","MDLN"
225,242.5,222.5,240,145258000,"2007-07-11","MDLN"
245,265,242.5,257.5,219914000,"2007-07-12","MDLN"
260,270,235,260,110870000,"2007-07-13","MDLN"
255,260,250,255,8,"2007-07-16","MDLN"
255,285,255,280,166249000,"2007-07-17","MDLN"
275,280,265,275,8,"2007-07-18","MDLN"
270,280,265,270,81706000,"2007-07-19","MDLN"
275,280,270,275,49664000,"2007-07-20","MDLN"
265,275,265,275,26628000,"2007-07-23","MDLN"
270,320,270,320,221291000,"2007-07-24","MDLN"
320,330,310,330,209342000,"2007-07-25","MDLN"
330,330,310,315,83605000,"2007-07-26","MDLN"
300,330,300,310,101161000,"2007-07-27","MDLN"
315,315,300,310,27199000,"2007-07-30","MDLN"
310,320,305,320,23329000,"2007-07-31","MDLN"
320,320,290,300,64204000,"2007-08-01","MDLN"
290,305,280,290,8,"2007-08-02","MDLN"
290,295,275,290,24666000,"2007-08-03","MDLN"
280,280,250,280,62922000,"2007-08-06","MDLN"
280,285,265,280,14205000,"2007-08-07","MDLN"
280,295,280,295,21488000,"2007-08-08","MDLN"
295,300,270,295,26601000,"2007-08-09","MDLN"
275,280,265,280,56024000,"2007-08-10","MDLN"
270,275,265,270,4,"2007-08-13","MDLN"
265,270,255,265,29348000,"2007-08-14","MDLN"
250,260,230,250,8,"2007-08-15","MDLN"
230,235,195,230,8,"2007-08-16","MDLN"
235,245,230,235,8,"2007-08-20","MDLN"
235,235,205,222.5,11815000,"2007-08-21","MDLN"
232.5,232.5,222.5,232.5,8,"2007-08-22","MDLN"
235,250,235,247.5,69845000,"2007-08-23","MDLN"
247.5,247.5,240,247.5,8,"2007-08-24","MDLN"
260,265,250,260,8,"2007-08-27","MDLN"
270,280,260,270,8,"2007-08-28","MDLN"
250,265,245,265,41059000,"2007-08-29","MDLN"
270,275,265,270,17105000,"2007-08-30","MDLN"
275,275,265,275,8,"2007-08-31","MDLN"
265,280,265,280,28563000,"2007-09-03","MDLN"
270,280,265,270,8,"2007-09-04","MDLN"
270,270,265,270,1570000,"2007-09-05","MDLN"
275,275,265,275,8,"2007-09-06","MDLN"
280,280,275,280,8,"2007-09-07","MDLN"
265,280,250,280,20546000,"2007-09-10","MDLN"
280,280,270,280,12885000,"2007-09-11","MDLN"
280,280,275,280,23229000,"2007-09-12","MDLN"
275,280,270,275,8,"2007-09-13","MDLN"
275,275,275,275,11251000,"2007-09-14","MDLN"
280,285,275,280,8,"2007-09-17","MDLN"
280,280,275,280,2250000,"2007-09-18","MDLN"
280,305,280,305,81346000,"2007-09-19","MDLN"
300,310,295,300,8,"2007-09-20","MDLN"
305,305,295,305,8,"2007-09-21","MDLN"
305,310,300,310,46160000,"2007-09-24","MDLN"
310,310,300,310,8,"2007-09-25","MDLN"
310,320,310,320,33818000,"2007-09-26","MDLN"
320,325,315,320,44645000,"2007-09-27","MDLN"
315,320,305,315,8,"2007-09-28","MDLN"
315,320,305,315,28975000,"2007-10-01","MDLN"
315,320,305,315,22095000,"2007-10-02","MDLN"
310,315,300,310,8,"2007-10-03","MDLN"
305,310,300,305,25853000,"2007-10-04","MDLN"
305,310,295,305,24112000,"2007-10-05","MDLN"
300,310,295,300,8,"2007-10-08","MDLN"
300,305,285,300,26839000,"2007-10-09","MDLN"
300,305,295,300,18390000,"2007-10-10","MDLN"
300,335,300,330,113538000,"2007-10-11","MDLN"
320,325,310,320,22867000,"2007-10-17","MDLN"
315,325,305,315,8,"2007-10-18","MDLN"
300,315,295,300,8,"2007-10-19","MDLN"
285,290,280,290,11867000,"2007-10-22","MDLN"
295,300,290,295,8,"2007-10-23","MDLN"
290,300,285,290,8,"2007-10-24","MDLN"
290,295,285,290,26182000,"2007-10-25","MDLN"
290,295,285,290,24255000,"2007-10-26","MDLN"
295,310,290,295,70086000,"2007-10-29","MDLN"
295,300,290,290,13329000,"2007-10-30","MDLN"
285,290,280,285,8,"2007-10-31","MDLN"
290,295,280,290,25677000,"2007-11-01","MDLN"
285,285,275,285,8,"2007-11-02","MDLN"
285,285,270,275,7945000,"2007-11-05","MDLN"
280,280,270,280,8,"2007-11-06","MDLN"
280,280,260,265,10543000,"2007-11-07","MDLN"
260,260,240,245,19431000,"2007-11-08","MDLN"
235,240,227.5,235,8,"2007-11-09","MDLN"
222.5,230,220,222.5,8,"2007-11-12","MDLN"
225,225,210,212.5,8056000,"2007-11-13","MDLN"
217.5,232.5,200,232.5,70910000,"2007-11-14","MDLN"
235,257.5,235,255,29603000,"2007-11-15","MDLN"
250,265,250,265,29406000,"2007-11-16","MDLN"
265,270,255,265,31793000,"2007-11-19","MDLN"
250,270,240,270,11315000,"2007-11-20","MDLN"
265,270,250,260,16870000,"2007-11-21","MDLN"
255,260,250,255,8,"2007-11-22","MDLN"
255,260,250,255,10214000,"2007-11-23","MDLN"
255,260,250,255,8084000,"2007-11-26","MDLN"
255,255,245,255,8,"2007-11-27","MDLN"
250,260,250,250,8,"2007-11-28","MDLN"
255,255,245,255,7320000,"2007-11-29","MDLN"
255,255,245,250,4965000,"2007-11-30","MDLN"
260,260,245,260,8,"2007-12-03","MDLN"
260,265,255,260,8,"2007-12-04","MDLN"
265,270,260,265,8,"2007-12-05","MDLN"
265,265,260,265,5884000,"2007-12-06","MDLN"
265,265,255,265,8989000,"2007-12-07","MDLN"
265,265,235,235,28648000,"2007-12-10","MDLN"
240,245,235,240,8,"2007-12-11","MDLN"
235,245,230,235,8,"2007-12-12","MDLN"
230,237.5,227.5,230,8,"2007-12-13","MDLN"
230,230,222.5,230,40890000,"2007-12-14","MDLN"
230,230,220,230,8,"2007-12-17","MDLN"
225,225,222.5,225,1251000,"2007-12-18","MDLN"
227.5,227.5,220,227.5,8,"2007-12-19","MDLN"
225,235,222.5,235,1792000,"2007-12-26","MDLN"
235,235,230,235,8,"2007-12-27","MDLN"
235,245,232.5,245,8,"2007-12-28","MDLN"
245,245,245,245,0,"2007-12-31","MDLN"
237.5,242.5,235,237.5,8,"2008-01-02","MDLN"
230,230,225,230,3910000,"2008-01-03","MDLN"
237.5,252.5,227.5,237.5,8,"2008-01-04","MDLN"
240,242.5,235,240,6813000,"2008-01-07","MDLN"
237.5,242.5,235,237.5,8,"2008-01-08","MDLN"
237.5,237.5,232.5,237.5,8,"2008-01-09","MDLN"
235,237.5,230,235,8,"2008-01-14","MDLN"
227.5,230,220,227.5,8,"2008-01-15","MDLN"
207.5,220,202.5,207.5,8,"2008-01-16","MDLN"
207.5,210,202.5,207.5,8,"2008-01-17","MDLN"
205,212.5,200,205,743000,"2008-01-18","MDLN"
205,205,192.5,205,8,"2008-01-21","MDLN"
180,185,170,180,8,"2008-01-22","MDLN"
192.5,205,190,205,3146000,"2008-01-23","MDLN"
200,205,200,200,8,"2008-01-24","MDLN"
205,207.5,202.5,205,8,"2008-01-25","MDLN"
200,200,195,200,8,"2008-01-28","MDLN"
200,200,195,200,141000,"2008-01-29","MDLN"
200,200,195,200,8,"2008-01-30","MDLN"
182.5,200,182.5,197.5,32298000,"2008-01-31","MDLN"
200,200,195,200,8,"2008-02-01","MDLN"
200,210,195,200,8,"2008-02-04","MDLN"
192.5,195,190,192.5,8,"2008-02-05","MDLN"
192.5,190,182.5,187.5,8,"2008-02-06","MDLN"
180,185,180,180,8,"2008-02-11","MDLN"
175,180,175,175,8,"2008-02-12","MDLN"
177.5,180,175,177.5,8,"2008-02-13","MDLN"
185,195,182.5,195,593000,"2008-02-14","MDLN"
185,192.5,185,192.5,25000,"2008-02-15","MDLN"
185,185,185,185,30000,"2008-02-18","MDLN"
190,190,185,190,8,"2008-02-19","MDLN"
180,187.5,180,180,8,"2008-02-20","MDLN"
175,175,170,175,8,"2008-02-21","MDLN"
180,180,175,180,8,"2008-02-22","MDLN"
185,192.5,182.5,185,8,"2008-02-25","MDLN"
187.5,195,187.5,187.5,8,"2008-02-26","MDLN"
190,190,182.5,190,8,"2008-02-27","MDLN"
182.5,187.5,182.5,182.5,8,"2008-02-28","MDLN"
177.5,180,177.5,177.5,8,"2008-02-29","MDLN"
170,175,170,170,8,"2008-03-03","MDLN"
165,167.5,162.5,165,8,"2008-03-04","MDLN"
167.5,167.5,165,167.5,8,"2008-03-05","MDLN"
167.5,167.5,167.5,167.5,6,"2008-03-06","MDLN"
172.5,172.5,172.5,172.5,1000,"2008-03-10","MDLN"
162.5,162.5,160,162.5,8,"2008-03-11","MDLN"
165,167.5,165,165,8,"2008-03-12","MDLN"
155,155,155,155,60000,"2008-03-13","MDLN"
155,165,155,155,8,"2008-03-14","MDLN"
145,145,130,142.5,560000,"2008-03-17","MDLN"
137.5,140,130,140,8e+05,"2008-03-18","MDLN"
125,130,120,127.5,725000,"2008-03-19","MDLN"
130,130,125,130,8,"2008-03-24","MDLN"
130,150,130,150,987000,"2008-03-25","MDLN"
140,140,137.5,140,8,"2008-03-26","MDLN"
150,150,150,150,1000,"2008-03-27","MDLN"
155,162.5,135,137.5,56000,"2008-03-28","MDLN"
135,135,135,135,19000,"2008-03-31","MDLN"
135,130,110,112.5,8,"2008-04-01","MDLN"
125,125,115,115,1930000,"2008-04-02","MDLN"
115,115,110,115,8,"2008-04-03","MDLN"
120,120,120,120,10000,"2008-04-04","MDLN"
105,110,100,102.5,2631000,"2008-04-07","MDLN"
97.5,102.5,97.5,97.5,8,"2008-04-08","MDLN"
95,100,92.5,95,8,"2008-04-09","MDLN"
90,100,90,100,151000,"2008-04-10","MDLN"
107.5,107.5,97.5,107.5,8,"2008-04-11","MDLN"
102.5,105,100,102.5,8,"2008-04-14","MDLN"
102.5,102.5,97.5,102.5,8,"2008-04-15","MDLN"
102.5,117.5,102.5,115,3155000,"2008-04-16","MDLN"
115,125,115,115,8,"2008-04-17","MDLN"
110,117.5,110,110,1246000,"2008-04-18","MDLN"
105,107.5,102.5,105,8,"2008-04-21","MDLN"
105,105,97.5,105,8,"2008-04-22","MDLN"
105,105,102.5,105,4541000,"2008-04-23","MDLN"
100,102.5,100,100,8,"2008-04-24","MDLN"
100,100,97.5,100,8,"2008-04-25","MDLN"
102.5,105,100,102.5,8,"2008-04-28","MDLN"
102.5,107.5,102.5,105,782000,"2008-04-29","MDLN"
105,105,102.5,105,691000,"2008-04-30","MDLN"
102.5,105,102.5,105,1161000,"2008-05-05","MDLN"
105,125,105,115,41172000,"2008-05-06","MDLN"
115,120,107.5,110,6946000,"2008-05-07","MDLN"
110,110,107.5,110,1e+06,"2008-05-08","MDLN"
110,110,107.5,110,3576000,"2008-05-09","MDLN"
107.5,107.5,107.5,107.5,3541000,"2008-05-12","MDLN"
107.5,112.5,105,107.5,13353000,"2008-05-13","MDLN"
107.5,117.5,107.5,110,25056000,"2008-05-14","MDLN"
112.5,115,110,110,11059000,"2008-05-15","MDLN"
112.5,127.5,112.5,120,48633000,"2008-05-16","MDLN"
122.5,122.5,115,115,32669000,"2008-05-21","MDLN"
112.5,115,110,112.5,6743000,"2008-05-22","MDLN"
112.5,117.5,107.5,110,22068000,"2008-05-23","MDLN"
110,110,102.5,105,16886000,"2008-05-26","MDLN"
105,110,100,102.5,16952000,"2008-05-27","MDLN"
102.5,107.5,102.5,107.5,11026000,"2008-05-28","MDLN"
110,110,102.5,105,5927000,"2008-05-29","MDLN"
105,105,100,102.5,6719000,"2008-05-30","MDLN"
102.5,107.5,102.5,105,8617000,"2008-06-02","MDLN"
102.5,107.5,100,102.5,8,"2008-06-03","MDLN"
97.5,102.5,97.5,97.5,8,"2008-06-04","MDLN"
102,102.5,99,102,8,"2008-06-05","MDLN"
97.5,100,97.5,97.5,8,"2008-06-06","MDLN"
99,99,96.5,99,8,"2008-06-09","MDLN"
95.5,99.5,95.5,95.5,8,"2008-06-10","MDLN"
97,98,95,97,8,"2008-06-11","MDLN"
96.5,96.5,94.5,96.5,8,"2008-06-12","MDLN"
93.5,96.5,93.5,94.5,1430000,"2008-06-13","MDLN"
95,95,95,95,290000,"2008-06-16","MDLN"
95,95,94,95,1312000,"2008-06-17","MDLN"
94,95,93,94,8,"2008-06-18","MDLN"
95,102.5,94,95,1162000,"2008-06-19","MDLN"
95,100,93.5,95,8,"2008-06-20","MDLN"
95,95,94,95,185000,"2008-06-23","MDLN"
94,95,93,94,8,"2008-06-24","MDLN"
94,95,93,94,8,"2008-06-25","MDLN"
96,104,95.5,96,8,"2008-06-26","MDLN"
95,95.5,93.5,95,4378000,"2008-06-27","MDLN"
99.5,101.5,94,94,13816000,"2008-06-30","MDLN"
94.5,95.5,93.5,94.5,8,"2008-07-01","MDLN"
94.5,95.5,94.5,94.5,1767000,"2008-07-02","MDLN"
92.5,94.5,90,92.5,1185000,"2008-07-03","MDLN"
92.5,93,92.5,92.5,313000,"2008-07-04","MDLN"
95,95,93.5,95,662000,"2008-07-07","MDLN"
92.5,94,92,92.5,8,"2008-07-08","MDLN"
94,94,91.5,94,1089000,"2008-07-09","MDLN"
93,94,90,93,8,"2008-07-10","MDLN"
98,98,94,98,8,"2008-07-11","MDLN"
94.5,102,94.5,94.5,8,"2008-07-14","MDLN"
92.5,95,91.5,92.5,8,"2008-07-15","MDLN"
90,92.5,90,90,8,"2008-07-16","MDLN"
96,99,90.5,90.5,3278000,"2008-07-17","MDLN"
92,94.5,91,92,8,"2008-07-18","MDLN"
92.5,94.5,91.5,92.5,8,"2008-07-21","MDLN"
93,97,93,93,8,"2008-07-22","MDLN"
97,98.5,92,97,8,"2008-07-23","MDLN"
97,99,95,97,15875000,"2008-07-24","MDLN"
97,97,95,97,8,"2008-07-25","MDLN"
94.5,97,94.5,94.5,8,"2008-07-28","MDLN"
93.5,94.5,93.5,93.5,810000,"2008-07-29","MDLN"
93.5,94.5,92,93.5,8,"2008-07-31","MDLN"
92,96,92,92,8,"2008-08-01","MDLN"
91,93.5,91,91,8,"2008-08-04","MDLN"
90,92,90,90,8,"2008-08-05","MDLN"
90,91.5,90,90,5301000,"2008-08-06","MDLN"
90,91,89.5,90,1208000,"2008-08-07","MDLN"
90,90,89,90,497000,"2008-08-08","MDLN"
89,89,83,84.5,6319000,"2008-08-11","MDLN"
84.5,86.5,81.5,84.5,8,"2008-08-12","MDLN"
81,82.5,80.5,81,8,"2008-08-13","MDLN"
82.5,82.5,79,82.5,8,"2008-08-14","MDLN"
81,82,80,81,8,"2008-08-15","MDLN"
79,80,74.5,75,2842000,"2008-08-19","MDLN"
74.5,76.5,73,74.5,8,"2008-08-20","MDLN"
77,81,75,77,8,"2008-08-21","MDLN"
76.5,77.5,75,76.5,8,"2008-08-22","MDLN"
76.5,76.5,75,76.5,8,"2008-08-25","MDLN"
75.5,76,75,75.5,8,"2008-08-26","MDLN"
76,76,75,76,8,"2008-08-27","MDLN"
76,76,75,76,8,"2008-08-28","MDLN"
75.5,77,75.5,75.5,8,"2008-08-29","MDLN"
75,75.5,75,75,8,"2008-09-01","MDLN"
76.5,77.5,75,76.5,3677000,"2008-09-02","MDLN"
75,76,75,75,8,"2008-09-03","MDLN"
75,75,74,75,1264000,"2008-09-04","MDLN"
75,75,73,75,8,"2008-09-05","MDLN"
74.5,75,73,74.5,8,"2008-09-08","MDLN"
72,72.5,67.5,68,2183000,"2008-09-09","MDLN"
65.5,68.5,65.5,65.5,8,"2008-09-10","MDLN"
70,70,66,66,368000,"2008-09-11","MDLN"
67,67,58.5,62.5,1021000,"2008-09-12","MDLN"
60,60,53,53,2470000,"2008-09-15","MDLN"
52.5,52.5,49,52.5,8,"2008-09-16","MDLN"
50,55,50,50,8,"2008-09-17","MDLN"
53.5,53.5,51,53.5,8,"2008-09-18","MDLN"
57,60,55,57,8,"2008-09-19","MDLN"
57,58,54,54,275000,"2008-09-22","MDLN"
52.5,57.5,51.5,52.5,8,"2008-09-23","MDLN"
52.5,55,52,52.5,1677000,"2008-09-24","MDLN"
52.5,55,52,52.5,695000,"2008-09-25","MDLN"
54.5,54.5,51.5,51.5,36000,"2008-09-26","MDLN"
48,50,48,48,8,"2008-10-06","MDLN"
45,52,45,50,232000,"2008-10-07","MDLN"
45,45,42.5,42.5,378000,"2008-10-08","MDLN"
42.5,42.5,42.5,42.5,0,"2008-10-09","MDLN"
42.5,42.5,42.5,42.5,0,"2008-10-10","MDLN"
39,42.5,38.5,39,2,"2008-10-13","MDLN"
42.5,42.5,39,40,4465000,"2008-10-14","MDLN"
39.5,40,39.5,39.5,8,"2008-10-15","MDLN"
39,39,36,39,8,"2008-10-16","MDLN"
36,40,35.5,36,8,"2008-10-17","MDLN"
37.5,39.5,36.5,39.5,2901000,"2008-10-20","MDLN"
37,42.5,37,42.5,3245000,"2008-10-21","MDLN"
40,45,40,44,4320000,"2008-10-22","MDLN"
43,44,40,40,3148000,"2008-10-23","MDLN"
39.5,40,36,36,1311000,"2008-10-24","MDLN"
32.5,36,32.5,32.5,2778000,"2008-10-27","MDLN"
32,32,29.5,29.5,4405000,"2008-10-28","MDLN"
31.5,32,27.5,28,2411000,"2008-10-29","MDLN"
30.5,30.5,29.5,30.5,8,"2008-10-30","MDLN"
28.5,33.5,28.5,31,565000,"2008-10-31","MDLN"
35.5,36.5,35,35.5,2420000,"2008-11-03","MDLN"
34,34.5,32.5,34,8,"2008-11-04","MDLN"
34,34.5,31,31,4202000,"2008-11-05","MDLN"
30,30,29,30,2120000,"2008-11-06","MDLN"
28.5,29.5,28,28.5,8,"2008-11-07","MDLN"
28.5,28.5,28.5,28.5,8,"2008-11-10","MDLN"
28.5,29.5,28.5,28.5,3205000,"2008-11-11","MDLN"
28,29,28,28,8,"2008-11-12","MDLN"
28,28,26.5,28,3085000,"2008-11-13","MDLN"
27,28,27,27,8,"2008-11-14","MDLN"
27,28.5,26.5,27,8,"2008-11-17","MDLN"
27.5,29,27,27.5,8,"2008-11-18","MDLN"
27,28,27,27,8,"2008-11-19","MDLN"
25,26.5,25,25,8,"2008-11-20","MDLN"
25,25.5,25,25,22378000,"2008-11-21","MDLN"
25,25,25,25,1e+05,"2008-11-24","MDLN"
26,26,25,26,8,"2008-11-25","MDLN"
25,25,25,25,553000,"2008-11-26","MDLN"
25.5,26,25,25.5,32705000,"2008-11-27","MDLN"
25,25.5,25,25.5,9230000,"2008-11-28","MDLN"
25,26,25,25,11037000,"2008-12-01","MDLN"
25,25,25,25,450000,"2008-12-02","MDLN"
25,25,25,25,0,"2008-12-03","MDLN"
25,25,25,25,0,"2008-12-04","MDLN"
25,25,25,25,225000,"2008-12-05","MDLN"
25,25,25,25,150000,"2008-12-09","MDLN"
25,25.5,25,25,12137000,"2008-12-10","MDLN"
25,26,25,25,20553000,"2008-12-11","MDLN"
25,25,25,25,211000,"2008-12-12","MDLN"
25,25,25,25,305000,"2008-12-15","MDLN"
25,25,25,25,90000,"2008-12-16","MDLN"
25,25.5,25,25,25414000,"2008-12-17","MDLN"
25,28,25,25,36135000,"2008-12-18","MDLN"
25,27,25,25,86275000,"2008-12-19","MDLN"
25.5,25.5,25,25.5,8093000,"2008-12-22","MDLN"
25,25,25,25,6965000,"2008-12-23","MDLN"
25,25,25,25,876000,"2008-12-24","MDLN"
25,25,25,25,7310000,"2008-12-30","MDLN"
25,25,25,25,0,"2008-12-31","MDLN"
25,25.5,25,25,6277000,"2009-01-05","MDLN"
25,26,25,26,34138000,"2009-01-06","MDLN"
25.5,26.5,25,25.5,8,"2009-01-07","MDLN"
25,25.5,25,25,8,"2009-01-08","MDLN"
26,26.5,25.5,26,8,"2009-01-09","MDLN"
26,31,26,31,47328000,"2009-01-12","MDLN"
31.5,34.5,28,28,32833000,"2009-01-13","MDLN"
27,28,26,27,8,"2009-01-14","MDLN"
25.5,26,25,25.5,5541000,"2009-01-15","MDLN"
25.5,27,25.5,25.5,370000,"2009-01-16","MDLN"
26.5,27,25.5,26.5,8,"2009-01-19","MDLN"
25.5,26.5,25.5,25.5,8,"2009-01-20","MDLN"
25.5,27,25.5,25.5,508000,"2009-01-21","MDLN"
26,27.5,26,26,661000,"2009-01-22","MDLN"
25.5,26,25.5,25.5,301000,"2009-01-23","MDLN"
26,26,25.5,26,8,"2009-01-27","MDLN"
26,26,26,26,6,"2009-01-28","MDLN"
26.5,26.5,25.5,26.5,8,"2009-01-29","MDLN"
26,26,26,26,425000,"2009-01-30","MDLN"
25.5,27,25.5,25.5,179000,"2009-02-02","MDLN"
25.5,26,25.5,25.5,212000,"2009-02-03","MDLN"
26.5,26.5,25.5,26.5,4365000,"2009-02-04","MDLN"
25.5,25.5,25.5,25.5,188000,"2009-02-05","MDLN"
26,26.5,25.5,26,8,"2009-02-06","MDLN"
25.5,26.5,25,25.5,202000,"2009-02-09","MDLN"
26.5,26.5,25.5,26.5,8,"2009-02-10","MDLN"
27,28,26,27,8,"2009-02-11","MDLN"
26.5,28,26.5,26.5,8,"2009-02-12","MDLN"
28,28,26,26,3254000,"2009-02-13","MDLN"
26.5,28,26.5,26.5,8,"2009-02-16","MDLN"
26.5,27.5,26,26.5,1455000,"2009-02-17","MDLN"
27,27,26.5,27,8,"2009-02-18","MDLN"
26.5,27,26,26.5,632000,"2009-02-19","MDLN"
26,26,26,26,1703000,"2009-02-20","MDLN"
26,26,26,26,80000,"2009-02-23","MDLN"
26,26.5,26,26,97000,"2009-02-24","MDLN"
26,26.5,26,26,8,"2009-02-25","MDLN"
26.5,26.5,26.5,26.5,3e+05,"2009-02-26","MDLN"
26.5,26.5,26.5,26.5,181000,"2009-02-27","MDLN"
26,26.5,26,26,8,"2009-03-02","MDLN"
25.5,26.5,25,25.5,6438000,"2009-03-03","MDLN"
25.5,26,25,25.5,8,"2009-03-04","MDLN"
25,25.5,25,25,8,"2009-03-05","MDLN"
25,25.5,25,25,8,"2009-03-06","MDLN"
25,25.5,25,25,8,"2009-03-10","MDLN"
25.5,26,25,25.5,8,"2009-03-11","MDLN"
26,27.5,26,26,5362000,"2009-03-12","MDLN"
26.5,27,25.5,26.5,8,"2009-03-13","MDLN"
26,26,25.5,26,8,"2009-03-16","MDLN"
25.5,25.5,25.5,25.5,181000,"2009-03-17","MDLN"
25.5,26.5,25.5,25.5,8,"2009-03-18","MDLN"
26,28.5,26,26.5,16224000,"2009-03-19","MDLN"
26.5,27.5,26.5,26.5,8,"2009-03-20","MDLN"
27,29,27,27,8,"2009-03-23","MDLN"
27.5,30.5,27.5,29.5,19479000,"2009-03-24","MDLN"
29,34,29,33.5,33639000,"2009-03-25","MDLN"
34.5,41.5,34.5,37.5,38150000,"2009-03-27","MDLN"
38,40.5,35,35,6348000,"2009-03-30","MDLN"
37,38,35,37,14290000,"2009-03-31","MDLN"
39.5,39.5,36,36.5,8014000,"2009-04-01","MDLN"
38,38,37,38,8,"2009-04-02","MDLN"
38,40.5,37.5,40.5,16304000,"2009-04-03","MDLN"
40.5,43,40.5,40.5,8015000,"2009-04-06","MDLN"
40.5,40.5,40,40.5,3605000,"2009-04-07","MDLN"
40.5,41.5,39.5,40.5,8,"2009-04-08","MDLN"
40.5,40.5,40.5,40.5,0,"2009-04-09","MDLN"
42,42,40.5,42,8,"2009-04-13","MDLN"
42,45.5,41.5,45.5,9339000,"2009-04-14","MDLN"
47.5,50,44,47.5,8,"2009-04-15","MDLN"
47.5,48.5,45,47.5,8,"2009-04-16","MDLN"
45.5,45.5,44.5,44.5,1205000,"2009-04-17","MDLN"
44,45.5,43.5,44,3898000,"2009-04-20","MDLN"
45.5,47,43,43,2261000,"2009-04-22","MDLN"
45,45,45,45,1000,"2009-04-23","MDLN"
40,44,40,44,54000,"2009-04-24","MDLN"
44,44,40.5,41.5,1679000,"2009-04-27","MDLN"
41,44,41,41,8,"2009-04-28","MDLN"
42.5,45,41,42.5,8,"2009-04-29","MDLN"
43.5,43.5,42.5,43.5,8,"2009-04-30","MDLN"
45,47.5,43,45,8,"2009-05-01","MDLN"
46.5,50,44.5,46.5,8,"2009-05-04","MDLN"
47.5,49.5,47,47.5,3568000,"2009-05-05","MDLN"
48.5,51.5,47.5,48.5,8,"2009-05-06","MDLN"
50,55,50,53.5,24663000,"2009-05-07","MDLN"
54,55,52,54,8,"2009-05-08","MDLN"
53,60,52.5,53,8,"2009-05-11","MDLN"
53.5,53.5,53,53.5,8,"2009-05-12","MDLN"
57,57.5,55,57,8,"2009-05-13","MDLN"
57.5,57.5,53.5,53.5,4039000,"2009-05-14","MDLN"
52.5,55,49,52.5,8,"2009-05-15","MDLN"
52.5,52.5,52.5,52.5,4,"2009-05-18","MDLN"
51.5,53.5,51,51.5,8,"2009-05-19","MDLN"
53.5,55,51.5,53.5,8,"2009-05-20","MDLN"
53.5,53.5,53.5,53.5,0,"2009-05-21","MDLN"
56,57.5,53.5,56,8,"2009-05-22","MDLN"
57.5,72,57.5,65,23100000,"2009-05-25","MDLN"
67,72,60.5,62.5,23290000,"2009-05-26","MDLN"
62,66,61,62,8,"2009-05-27","MDLN"
62,62.5,60.5,62,8,"2009-05-28","MDLN"
63.5,66,62,63.5,8,"2009-05-29","MDLN"
64,65.5,63.5,64,8,"2009-06-01","MDLN"
65.5,69,65,65.5,8,"2009-06-02","MDLN"
66,67.5,65.5,66,8,"2009-06-03","MDLN"
67,68.5,65,67,8,"2009-06-04","MDLN"
67.5,90,67.5,87,88410000,"2009-06-05","MDLN"
88,95,86.5,88,8,"2009-06-08","MDLN"
86,90,82.5,86,8,"2009-06-09","MDLN"
86,95,82.5,92,27711000,"2009-06-10","MDLN"
93,102.5,90,93,8,"2009-06-11","MDLN"
93,97,92.5,93,8,"2009-06-12","MDLN"
89,93,88,89,8,"2009-06-15","MDLN"
85,87.5,82.5,85,8,"2009-06-16","MDLN"
85.5,87.5,84,85.5,8,"2009-06-17","MDLN"
84.5,88,82,84.5,8,"2009-06-18","MDLN"
82,86.5,76,82,8,"2009-06-19","MDLN"
78.5,83,77.5,78.5,8,"2009-06-22","MDLN"
70.5,73,68,70.5,8,"2009-06-23","MDLN"
70.5,76,70.5,76,2291000,"2009-06-24","MDLN"
75,83,75,79.5,7721000,"2009-06-25","MDLN"
79,82.5,76,79,8,"2009-06-26","MDLN"
76.5,80,76.5,76.5,8,"2009-06-29","MDLN"
79.5,87,79.5,83.5,58758000,"2009-06-30","MDLN"
84.5,86,79,80,41447000,"2009-07-01","MDLN"
80,84.5,80,80.5,15797000,"2009-07-02","MDLN"
80,81.5,79.5,80,1243000,"2009-07-03","MDLN"
80,80,75,75.5,1469000,"2009-07-06","MDLN"
75.5,80,75.5,80,3805000,"2009-07-07","MDLN"
80,80,80,80,0,"2009-07-08","MDLN"
79.5,81,78,79.5,8,"2009-07-09","MDLN"
78,80,77.5,77.5,1421000,"2009-07-10","MDLN"
74,77,73.5,74,8,"2009-07-13","MDLN"
76,76.5,74,76,8,"2009-07-14","MDLN"
75.5,79.5,75.5,75.5,8,"2009-07-15","MDLN"
76.5,80,76,76.5,8,"2009-07-16","MDLN"
75,77,73.5,75,5613000,"2009-07-17","MDLN"
75,75,75,75,0,"2009-07-20","MDLN"
75.5,77,75,75.5,8,"2009-07-21","MDLN"
77.5,80,75.5,77.5,8,"2009-07-22","MDLN"
79,80.5,76.5,79,8,"2009-07-23","MDLN"
83.5,83.5,79.5,83.5,8,"2009-07-24","MDLN"
85,102.5,85,97.5,94807000,"2009-07-27","MDLN"
97.5,102.5,96,102.5,42208000,"2009-07-28","MDLN"
98,102.5,96,98,8,"2009-07-29","MDLN"
96.5,99.5,96.5,96.5,8,"2009-07-30","MDLN"
96,100,96,96,8,"2009-07-31","MDLN"
99.5,99.5,91.5,91.5,3526000,"2009-08-03","MDLN"
92.5,97,92.5,92.5,8,"2009-08-04","MDLN"
93,97.5,91.5,93,8,"2009-08-05","MDLN"
93.5,95.5,93,93.5,8,"2009-08-06","MDLN"
92.5,94.5,92,92.5,8,"2009-08-07","MDLN"
92.5,93,92,92.5,1455000,"2009-08-10","MDLN"
92,94,91.5,92,8,"2009-08-11","MDLN"
90,92.5,89.5,91.5,1109000,"2009-08-12","MDLN"
90,93.5,89.5,90,8,"2009-08-13","MDLN"
91.5,92.5,90,91.5,8,"2009-08-14","MDLN"
89,90,81.5,84,7468000,"2009-08-18","MDLN"
87.5,87.5,82.5,82.5,4415000,"2009-08-19","MDLN"
84.5,87.5,81.5,84.5,8,"2009-08-20","MDLN"
85.5,87,85.5,85.5,8,"2009-08-21","MDLN"
84.5,88,84.5,84.5,8,"2009-08-24","MDLN"
85,85,84,85,571000,"2009-08-25","MDLN"
85,88.5,84.5,85,18491000,"2009-08-26","MDLN"
88,90,84,88,8,"2009-08-27","MDLN"
90,97.5,89,90,8,"2009-08-28","MDLN"
91,92,84.5,84.5,25921000,"2009-08-31","MDLN"
83.5,87.5,83,83.5,8,"2009-09-01","MDLN"
82.5,84,76.5,77,11307000,"2009-09-02","MDLN"
80,81,78.5,80,8,"2009-09-03","MDLN"
80,81,79.5,80,1331000,"2009-09-04","MDLN"
79.5,82,79.5,79.5,8,"2009-09-07","MDLN"
81,83,79,81,8,"2009-09-08","MDLN"
81.5,83.5,80.5,81.5,8,"2009-09-09","MDLN"
81.5,83.5,81.5,81.5,8,"2009-09-10","MDLN"
81,83.5,81,81,8,"2009-09-11","MDLN"
80,81,80,80,8,"2009-09-14","MDLN"
80.5,81.5,80.5,80.5,8,"2009-09-15","MDLN"
81.5,85.5,80.5,81.5,8,"2009-09-16","MDLN"
81,83.5,81,81,8,"2009-09-17","MDLN"
82.5,83,81,82.5,8,"2009-09-24","MDLN"
81,81.5,81,81,315000,"2009-09-25","MDLN"
80,82,80,80,8,"2009-09-28","MDLN"
82,83.5,81,82,8,"2009-09-29","MDLN"
82,83.5,81.5,82,10426000,"2009-09-30","MDLN"
82.5,83.5,82,82.5,8366000,"2009-10-01","MDLN"
81.5,83,81,81.5,8,"2009-10-02","MDLN"
83,89.5,83,88,29677000,"2009-10-05","MDLN"
87.5,90,87,87.5,8,"2009-10-06","MDLN"
87.5,90,85,87.5,8,"2009-10-07","MDLN"
90,90,82.5,84.5,13942000,"2009-10-08","MDLN"
83.5,87.5,83,83.5,8,"2009-10-09","MDLN"
82,83,81,82,8,"2009-10-12","MDLN"
81,83,81,81,8,"2009-10-13","MDLN"
81.5,82.5,81.5,81.5,2152000,"2009-10-14","MDLN"
81.5,82.5,81,81.5,1448000,"2009-10-15","MDLN"
80,81.5,80,80,8,"2009-10-16","MDLN"
80.5,80.5,79.5,80.5,8,"2009-10-19","MDLN"
79.5,81.5,79,79.5,8,"2009-10-20","MDLN"
79.5,80.5,78,79.5,3782000,"2009-10-21","MDLN"
77.5,81,77.5,77.5,8,"2009-10-22","MDLN"
79,79,77.5,79,8,"2009-10-23","MDLN"
77,78.5,76.5,77,8,"2009-10-26","MDLN"
77,79,75.5,77,8,"2009-10-27","MDLN"
77.5,77.5,70,70,3284000,"2009-10-28","MDLN"
68.5,72,66.5,68.5,8,"2009-10-29","MDLN"
68,70,68,68,8,"2009-10-30","MDLN"
67.5,68,64,67.5,8,"2009-11-02","MDLN"
67.5,67.5,64,64,630000,"2009-11-03","MDLN"
65.5,67.5,64,65.5,8,"2009-11-04","MDLN"
67.5,70,66,67.5,8,"2009-11-05","MDLN"
68.5,68.5,67.5,68.5,8,"2009-11-06","MDLN"
70,70,67.5,70,8,"2009-11-09","MDLN"
67.5,70,67.5,67.5,8,"2009-11-10","MDLN"
66,68,66,66,8,"2009-11-11","MDLN"
66,67.5,65.5,66,8,"2009-11-12","MDLN"
65.5,65.5,65.5,65.5,17000,"2009-11-13","MDLN"
66,66,66,66,2000,"2009-11-16","MDLN"
65,66.5,65,65,8,"2009-11-17","MDLN"
67.5,67.5,66,67.5,8,"2009-11-18","MDLN"
68,69,67.5,68,1938000,"2009-11-19","MDLN"
67.5,68,66,67.5,8,"2009-11-20","MDLN"
67.5,70,66,67.5,1129000,"2009-11-23","MDLN"
66.5,68,66.5,66.5,8,"2009-11-24","MDLN"
66,66.5,65,66,8,"2009-11-25","MDLN"
65,65.5,63.5,65,8,"2009-11-26","MDLN"
63,65,62.5,63,8,"2009-11-30","MDLN"
62.5,63.5,62.5,62.5,8,"2009-12-01","MDLN"
63.5,64.5,63,63,389000,"2009-12-02","MDLN"
63,64.5,63,63,8,"2009-12-03","MDLN"
63,64,63,63,1142000,"2009-12-04","MDLN"
64,64,63,63.5,774000,"2009-12-07","MDLN"
64.5,64.5,61.5,61.5,274000,"2009-12-08","MDLN"
62,64,61.5,62,8,"2009-12-09","MDLN"
63,64.5,62,63,8,"2009-12-10","MDLN"
63.5,67.5,62.5,63.5,8,"2009-12-11","MDLN"
64,64,63.5,64,8,"2009-12-14","MDLN"
63.5,69.5,63.5,69,12802000,"2009-12-15","MDLN"
67,70.5,65,67,8,"2009-12-16","MDLN"
69,69,64.5,64.5,1447000,"2009-12-17","MDLN"
62.5,66.5,62,62.5,8,"2009-12-21","MDLN"
62,65,61.5,62,8,"2009-12-22","MDLN"
60.5,62.5,60.5,60.5,8,"2009-12-23","MDLN"
62,62,60.5,60.5,10000,"2009-12-28","MDLN"
62,64.5,61.5,62,726000,"2009-12-29","MDLN"
62.5,65,62.5,62.5,8,"2009-12-30","MDLN"
60,62.5,60,60,8,"2010-01-04","MDLN"
61,62,60,61,8,"2010-01-05","MDLN"
62,63.5,61.5,62,5165000,"2010-01-06","MDLN"
61,63,61,61,8,"2010-01-07","MDLN"
62,63.5,62,62,8,"2010-01-08","MDLN"
61.5,64.5,61.5,61.5,11055000,"2010-01-11","MDLN"
63,63.5,61.5,63,8,"2010-01-12","MDLN"
61.5,63.5,61.5,61.5,8,"2010-01-13","MDLN"
62.5,63.5,62.5,62.5,8151000,"2010-01-14","MDLN"
61,63.5,61,61,8,"2010-01-15","MDLN"
61,61.5,60,60.5,3261000,"2010-01-18","MDLN"
60.5,61.5,60.5,60.5,8,"2010-01-19","MDLN"
60.5,61,60.5,60.5,8,"2010-01-20","MDLN"
60,61,59.5,60,8,"2010-01-21","MDLN"
58.5,60,58.5,58.5,2967000,"2010-01-22","MDLN"
59.5,60.5,57,59.5,8,"2010-01-25","MDLN"
60,60.5,58,58.5,3166000,"2010-01-26","MDLN"
58.5,60.5,58.5,58.5,8,"2010-01-27","MDLN"
59.5,60.5,58.5,59.5,21570000,"2010-01-28","MDLN"
59,60,58,59,8,"2010-01-29","MDLN"
58.5,59.5,58,58.5,8,"2010-02-01","MDLN"
59,60.5,58.5,59,8,"2010-02-02","MDLN"
60,64,59.5,63.5,73275000,"2010-02-03","MDLN"
62.5,67,62,62.5,8,"2010-02-04","MDLN"
59.5,61,59,59.5,31018000,"2010-02-05","MDLN"
58,59.5,57,58,12925000,"2010-02-08","MDLN"
58.5,58.5,56.5,58.5,2344000,"2010-02-09","MDLN"
57.5,58.5,57,57.5,379000,"2010-02-10","MDLN"
56,57.5,56,56,3712000,"2010-02-11","MDLN"
57,57.5,56.5,57,1330000,"2010-02-12","MDLN"
58,58,56.5,58,363000,"2010-02-15","MDLN"
57.5,59,57.5,57.5,1610000,"2010-02-16","MDLN"
57,59,57,57,1793000,"2010-02-17","MDLN"
57,57.5,57,57,570000,"2010-02-18","MDLN"
57,57.5,56.5,57,663000,"2010-02-19","MDLN"
56,57.5,55,56,11438000,"2010-02-22","MDLN"
56,56.5,53.5,56,2879000,"2010-02-23","MDLN"
60,60,56,60,20096000,"2010-02-24","MDLN"
60,60,58,60,18608000,"2010-02-25","MDLN"
59.5,59.5,58.5,59.5,3781000,"2010-03-01","MDLN"
58.5,59.5,58,58.5,979000,"2010-03-02","MDLN"
58,58.5,57.5,58,404000,"2010-03-03","MDLN"
59,59,57,59,570000,"2010-03-04","MDLN"
60,60,58,60,3049000,"2010-03-05","MDLN"
59,61.5,59,59,2137000,"2010-03-08","MDLN"
60.5,60.5,60,60.5,4386000,"2010-03-09","MDLN"
59.5,61,59.5,59.5,2431000,"2010-03-10","MDLN"
61,61.5,60,61,2649000,"2010-03-11","MDLN"
60.5,61.5,60,60.5,2224000,"2010-03-12","MDLN"
60.5,61.5,59.5,60.5,1131000,"2010-03-15","MDLN"
62.5,64.5,60.5,62.5,8548000,"2010-03-17","MDLN"
61,62.5,60,61,4129000,"2010-03-18","MDLN"
62.5,63,61,62.5,5502000,"2010-03-19","MDLN"
61.5,62,61.5,61.5,4854000,"2010-03-22","MDLN"
61,62.5,61,61,1332000,"2010-03-23","MDLN"
61.5,62.5,61.5,61.5,803000,"2010-03-24","MDLN"
64.5,68.5,62,64.5,36314000,"2010-03-25","MDLN"
65,68.5,64.5,65,36481000,"2010-03-26","MDLN"
66.5,68,65.5,66.5,9549000,"2010-03-29","MDLN"
67,68,66.5,67,7267000,"2010-03-30","MDLN"
65.5,68.5,65.5,65.5,9009000,"2010-03-31","MDLN"
66,67,65.5,66,1346000,"2010-04-01","MDLN"
66,67,65.5,66,1232000,"2010-04-05","MDLN"
66,67,65.5,66,4360000,"2010-04-06","MDLN"
68.5,70.5,66.5,68.5,25295000,"2010-04-07","MDLN"
70,72,68.5,70,31402000,"2010-04-08","MDLN"
71.5,72.5,70,71.5,14030000,"2010-04-09","MDLN"
69,72.5,69,69,4934000,"2010-04-12","MDLN"
67.5,69,67.5,67.5,1354000,"2010-04-13","MDLN"
68,70.5,67.5,68,2072000,"2010-04-14","MDLN"
69,70,68,69,3870000,"2010-04-15","MDLN"
68.5,69.5,68,68.5,1421000,"2010-04-16","MDLN"
66,67.5,66,66,1714000,"2010-04-19","MDLN"
71.5,72,67,71.5,22315000,"2010-04-20","MDLN"
81,92,71.5,81,259696000,"2010-04-21","MDLN"
82.5,86,80.5,82.5,8,"2010-04-22","MDLN"
84.5,86.5,81.5,84.5,49136000,"2010-04-23","MDLN"
85,86,84,85,30277000,"2010-04-26","MDLN"
85,87.5,84,85,41209000,"2010-04-27","MDLN"
82.5,86,82,82.5,21678000,"2010-04-28","MDLN"
85.5,87.5,82.5,85.5,79139000,"2010-04-29","MDLN"
94,99.5,86,94,238051000,"2010-04-30","MDLN"
89.5,94,88.5,89.5,43340000,"2010-05-03","MDLN"
88,92,86.5,88,20958000,"2010-05-04","MDLN"
82.5,87.5,81,82.5,19076000,"2010-05-05","MDLN"
83,85,75,83,12460000,"2010-05-06","MDLN"
76.5,80,76,76.5,10471000,"2010-05-07","MDLN"
76.5,80,76.5,79.5,6120000,"2010-05-10","MDLN"
79,82,77,79,2908000,"2010-05-11","MDLN"
78,79.5,75.5,78,9347000,"2010-05-12","MDLN"
76.5,79.5,76.5,76.5,2287000,"2010-05-14","MDLN"
73.5,76,73,73.5,4211000,"2010-05-17","MDLN"
74.5,75.5,72,74.5,13249000,"2010-05-18","MDLN"
70,74.5,70,70,4443000,"2010-05-19","MDLN"
67.5,72,65,67.5,12110000,"2010-05-20","MDLN"
61,64,60.5,61,19156000,"2010-05-21","MDLN"
59.5,63,59,59.5,7261000,"2010-05-24","MDLN"
50,57.5,47.5,50,14885000,"2010-05-25","MDLN"
58,58,49.5,58,2306000,"2010-05-26","MDLN"
60,64,55,60,8130000,"2010-05-27","MDLN"
62,63,60,62,6072000,"2010-05-31","MDLN"
61,64,60,61,4809000,"2010-06-01","MDLN"
60,61.5,59.5,60,3155000,"2010-06-02","MDLN"
60,61.5,60,60,4568000,"2010-06-03","MDLN"
60.5,63,59,60.5,11303000,"2010-06-04","MDLN"
58,60,56.5,58,4460000,"2010-06-07","MDLN"
59,61,59,59,739000,"2010-06-08","MDLN"
60.5,61.5,59,60.5,6484000,"2010-06-09","MDLN"
60,61,59.5,60,319000,"2010-06-10","MDLN"
60.5,60.5,59.5,60.5,1790000,"2010-06-11","MDLN"
61,64,60.5,61,15358000,"2010-06-14","MDLN"
62,63.5,61,62,30088000,"2010-06-15","MDLN"
64,66.5,62.5,64,29237000,"2010-06-16","MDLN"
64.5,65.5,63,64.5,4694000,"2010-06-17","MDLN"
65,65.5,64,65,2098000,"2010-06-18","MDLN"
65.5,69,65,65.5,16790000,"2010-06-21","MDLN"
65.5,67,64.5,65.5,4432000,"2010-06-22","MDLN"
65,66,64,65,4038000,"2010-06-23","MDLN"
69,71,65,69,52065000,"2010-06-24","MDLN"
67.5,72.5,67.5,67.5,47809000,"2010-06-25","MDLN"
67.5,70,66,67.5,4259000,"2010-06-28","MDLN"
65,68.5,64,65,4733000,"2010-06-29","MDLN"
65,65,65,65,4733000,"2010-06-30","MDLN"
65,65,65,65,4733000,"2010-07-01","MDLN"
65,65,65,65,4733000,"2010-07-02","MDLN"
65,65,65,65,4733000,"2010-07-05","MDLN"
65,65,65,65,4733000,"2010-07-06","MDLN"
65,65,65,65,4733000,"2010-07-07","MDLN"
65,65,65,65,4733000,"2010-07-08","MDLN"
62,65,60,62,5295000,"2010-07-09","MDLN"
62,63.5,61.5,62,5647000,"2010-07-12","MDLN"
63,63,61.5,63,1752000,"2010-07-13","MDLN"
62.5,64.5,61,62.5,6354000,"2010-07-14","MDLN"
62.5,62.5,61.5,62.5,11513000,"2010-07-15","MDLN"
62,62,60.5,62,1192000,"2010-07-16","MDLN"
60.5,61,60,60.5,482000,"2010-07-19","MDLN"
61,62.5,60,61,2056000,"2010-07-20","MDLN"
60,63,59,60,927000,"2010-07-21","MDLN"
63,63,60.5,63,8182000,"2010-07-22","MDLN"
62.5,63.5,62.5,62.5,518000,"2010-07-23","MDLN"
60.5,63.5,60,60.5,1955000,"2010-07-26","MDLN"
60,60.5,60,60,1216000,"2010-07-27","MDLN"
70,75.5,61.5,70,92391000,"2010-07-28","MDLN"
72,73.5,68,72,23228000,"2010-07-29","MDLN"
77,78.5,71.5,77,58110000,"2010-07-30","MDLN"
80.5,84.5,77,80.5,89569000,"2010-08-02","MDLN"
79.5,82.5,78,79.5,49954000,"2010-08-03","MDLN"
79,81,77,79,21451000,"2010-08-04","MDLN"
81,82,79,81,22081000,"2010-08-05","MDLN"
81,82,81,81,17179000,"2010-08-06","MDLN"
81.5,82,80.5,81.5,20121000,"2010-08-09","MDLN"
96,98,80.5,96,255092000,"2010-08-10","MDLN"
120,125,96.5,120,339522000,"2010-08-11","MDLN"
120,122.5,115,120,88465000,"2010-08-12","MDLN"
120,120,117.5,120,24462000,"2010-08-13","MDLN"
137.5,142.5,112.5,137.5,172946000,"2010-08-16","MDLN"
140,147.5,125,140,158126000,"2010-08-18","MDLN"
130,142.5,125,130,47338000,"2010-08-19","MDLN"
122.5,127.5,122.5,122.5,21879000,"2010-08-20","MDLN"
120,125,117.5,120,17744000,"2010-08-23","MDLN"
120,132.5,117.5,120,71411000,"2010-08-24","MDLN"
117.5,120,115,117.5,11293000,"2010-08-25","MDLN"
117.5,125,115,117.5,32741000,"2010-08-26","MDLN"
112.5,117.5,107.5,112.5,10256000,"2010-08-27","MDLN"
115,120,112.5,115,9779000,"2010-08-30","MDLN"
110,117.5,110,110,11792000,"2010-08-31","MDLN"
115,122.5,112.5,115,26728000,"2010-09-01","MDLN"
110,117.5,110,110,5213000,"2010-09-02","MDLN"
110,112.5,107.5,110,7679000,"2010-09-03","MDLN"
112.5,117.5,110,112.5,13519000,"2010-09-06","MDLN"
107.5,112.5,107.5,107.5,9650000,"2010-09-07","MDLN"
107.5,112.5,107.5,107.5,21702000,"2010-09-15","MDLN"
107.5,110,105,107.5,13695000,"2010-09-16","MDLN"
112.5,115,107.5,112.5,87667000,"2010-09-17","MDLN"
110,115,107.5,110,17805000,"2010-09-20","MDLN"
107.5,117.5,107.5,107.5,96254000,"2010-09-21","MDLN"
107.5,112.5,105,107.5,20718000,"2010-09-22","MDLN"
105,107.5,105,105,12822000,"2010-09-23","MDLN"
105,107.5,102.5,105,16281000,"2010-09-24","MDLN"
107.5,107.5,102.5,107.5,5438000,"2010-09-27","MDLN"
112.5,115,107.5,112.5,199036000,"2010-09-28","MDLN"
135,137.5,112.5,135,678815000,"2010-09-29","MDLN"
147.5,147.5,127.5,147.5,434586000,"2010-09-30","MDLN"
135,152.5,130,135,148252000,"2010-10-01","MDLN"
130,140,127.5,130,37732000,"2010-10-04","MDLN"
137.5,142.5,130,137.5,98747000,"2010-10-05","MDLN"
137.5,142.5,132.5,137.5,134107000,"2010-10-06","MDLN"
132.5,137.5,130,132.5,52116000,"2010-10-07","MDLN"
130,135,130,130,13838000,"2010-10-08","MDLN"
130,135,127.5,130,32550000,"2010-10-11","MDLN"
130,132.5,127.5,130,15277000,"2010-10-12","MDLN"
130,130,127.5,130,16043000,"2010-10-13","MDLN"
125,130,125,125,17324000,"2010-10-14","MDLN"
125,125,120,125,16859000,"2010-10-15","MDLN"
122.5,125,120,122.5,9675000,"2010-10-18","MDLN"
122.5,125,120,122.5,6730000,"2010-10-19","MDLN"
127.5,132.5,120,127.5,55892000,"2010-10-20","MDLN"
130,132.5,125,130,93032000,"2010-10-21","MDLN"
127.5,130,125,127.5,15439000,"2010-10-22","MDLN"
127.5,130,125,127.5,10487000,"2010-10-25","MDLN"
132.5,137.5,127.5,132.5,89905000,"2010-10-26","MDLN"
127.5,135,125,127.5,11397000,"2010-10-27","MDLN"
130,130,125,130,6094000,"2010-10-28","MDLN"
127.5,130,127.5,127.5,6089000,"2010-10-29","MDLN"
122.5,130,120,122.5,7516000,"2010-11-01","MDLN"
130,135,122.5,130,20175000,"2010-11-02","MDLN"
125,132.5,125,125,12308000,"2010-11-03","MDLN"
125,127.5,122.5,125,1671000,"2010-11-04","MDLN"
127.5,127.5,122.5,127.5,1392000,"2010-11-05","MDLN"
127.5,127.5,125,127.5,5781000,"2010-11-08","MDLN"
127.5,130,125,127.5,15908000,"2010-11-09","MDLN"
125,127.5,122.5,125,7478000,"2010-11-10","MDLN"
122.5,125,122.5,122.5,10278000,"2010-11-11","MDLN"
120,125,117.5,120,21454000,"2010-11-12","MDLN"
120,120,117.5,120,4598000,"2010-11-15","MDLN"
120,120,112.5,120,3770000,"2010-11-16","MDLN"
120,122.5,115,120,16680000,"2010-11-18","MDLN"
122.5,127.5,120,122.5,14681000,"2010-11-19","MDLN"
122.5,122.5,120,122.5,1269000,"2010-11-22","MDLN"
122.5,122.5,120,122.5,2954000,"2010-11-23","MDLN"
117.5,120,117.5,117.5,929000,"2010-11-24","MDLN"
120,120,117.5,120,2343000,"2010-11-25","MDLN"
117.5,117.5,112.5,117.5,3109000,"2010-11-26","MDLN"
117.5,117.5,115,117.5,1660000,"2010-11-29","MDLN"
112.5,115,112.5,112.5,1399000,"2010-11-30","MDLN"
115,115,110,115,3560000,"2010-12-01","MDLN"
117.5,117.5,112.5,117.5,2609000,"2010-12-02","MDLN"
120,120,112.5,120,3145000,"2010-12-03","MDLN"
120,120,117.5,120,1966000,"2010-12-06","MDLN"
122.5,122.5,117.5,122.5,2230000,"2010-12-08","MDLN"
122.5,125,122.5,122.5,2175000,"2010-12-09","MDLN"
120,122.5,117.5,120,5570000,"2010-12-10","MDLN"
122.5,127.5,115,122.5,9424000,"2010-12-13","MDLN"
125,125,120,125,3257000,"2010-12-14","MDLN"
125,127.5,122.5,125,25574000,"2010-12-15","MDLN"
127.5,130,125,127.5,19450000,"2010-12-16","MDLN"
127.5,127.5,122.5,127.5,7626000,"2010-12-17","MDLN"
120,125,120,120,2477000,"2010-12-20","MDLN"
125,127.5,120,125,5101000,"2010-12-21","MDLN"
122.5,125,120,122.5,617000,"2010-12-22","MDLN"
122.5,122.5,120,122.5,902000,"2010-12-23","MDLN"
125,130,120,125,88183000,"2010-12-27","MDLN"
125,125,122.5,125,1635000,"2010-12-28","MDLN"
125,125,122.5,125,719000,"2010-12-29","MDLN"
122.5,122.5,120,122.5,1603000,"2010-12-30","MDLN"
122.5,122.5,122.5,122.5,881000,"2011-01-03","MDLN"
125,125,122.5,125,621000,"2011-01-04","MDLN"
125,125,120,125,9159000,"2011-01-05","MDLN"
122.5,125,120,122.5,5127000,"2011-01-06","MDLN"
120,122.5,120,120,2339000,"2011-01-07","MDLN"
120,122.5,117.5,120,31902000,"2011-01-10","MDLN"
122.5,122.5,117.5,122.5,21649000,"2011-01-11","MDLN"
122.5,127.5,122.5,122.5,10586000,"2011-01-12","MDLN"
122.5,125,120,122.5,4349000,"2011-01-13","MDLN"
125,125,122.5,125,4247000,"2011-01-14","MDLN"
122.5,125,122.5,122.5,2317000,"2011-01-17","MDLN"
127.5,135,122.5,127.5,55598000,"2011-01-18","MDLN"
127.5,130,125,127.5,32530000,"2011-01-19","MDLN"
125,127.5,125,125,7335000,"2011-01-20","MDLN"
125,125,122.5,125,11227000,"2011-01-21","MDLN"
125,125,122.5,125,6795000,"2011-01-24","MDLN"
125,125,120,125,9971000,"2011-01-25","MDLN"
122.5,125,120,122.5,19774000,"2011-01-26","MDLN"
120,127.5,120,120,23328000,"2011-01-27","MDLN"
120,122.5,120,120,3099000,"2011-01-28","MDLN"
122.5,122.5,120,122.5,1100000,"2011-01-31","MDLN"
122.5,122.5,120,122.5,883000,"2011-02-01","MDLN"
122.5,122.5,120,122.5,2204000,"2011-02-02","MDLN"
122.5,122.5,120,122.5,1999000,"2011-02-04","MDLN"
120,122.5,120,120,2384000,"2011-02-07","MDLN"
120,122.5,117.5,120,4786000,"2011-02-08","MDLN"
115,120,115,115,4959000,"2011-02-09","MDLN"
117.5,117.5,115,117.5,8826000,"2011-02-10","MDLN"
117.5,117.5,115,117.5,1757000,"2011-02-11","MDLN"
117.5,120,115,117.5,1844000,"2011-02-14","MDLN"
120,120,117.5,120,627000,"2011-02-16","MDLN"
120,120,117.5,120,608000,"2011-02-17","MDLN"
115,120,115,115,1403000,"2011-02-18","MDLN"
117.5,122.5,117.5,117.5,1086000,"2011-02-21","MDLN"
117.5,117.5,115,117.5,477000,"2011-02-22","MDLN"
115,117.5,115,115,1772000,"2011-02-23","MDLN"
117.5,117.5,115,117.5,2556000,"2011-02-24","MDLN"
117.5,117.5,115,117.5,297000,"2011-02-25","MDLN"
115,115,115,115,662000,"2011-02-28","MDLN"
115,115,115,115,380000,"2011-03-01","MDLN"
115,115,112.5,115,2798000,"2011-03-02","MDLN"
117.5,120,115,117.5,3495000,"2011-03-03","MDLN"
117.5,117.5,115,117.5,362000,"2011-03-04","MDLN"
117.5,117.5,115,117.5,453000,"2011-03-07","MDLN"
117.5,117.5,115,117.5,819000,"2011-03-08","MDLN"
115,120,115,115,8687000,"2011-03-09","MDLN"
115,117.5,115,115,611000,"2011-03-10","MDLN"
115,117.5,115,115,3702000,"2011-03-11","MDLN"
117.5,117.5,115,117.5,87000,"2011-03-14","MDLN"
112.5,115,112.5,112.5,3910000,"2011-03-15","MDLN"
112.5,115,112.5,112.5,206000,"2011-03-16","MDLN"
115,115,112.5,115,1941000,"2011-03-17","MDLN"
112.5,117.5,112.5,112.5,834000,"2011-03-18","MDLN"
115,115,115,115,289000,"2011-03-21","MDLN"
112.5,115,112.5,112.5,153000,"2011-03-22","MDLN"
112.5,112.5,112.5,112.5,0,"2011-03-23","MDLN"
117.5,117.5,112.5,117.5,1599000,"2011-03-24","MDLN"
117.5,122.5,115,117.5,5945000,"2011-03-25","MDLN"
115,120,115,115,783000,"2011-03-28","MDLN"
117.5,120,115,117.5,7985000,"2011-03-29","MDLN"
117.5,117.5,115,117.5,1286000,"2011-03-30","MDLN"
117.5,117.5,115,117.5,540000,"2011-03-31","MDLN"
115,117.5,115,115,2255000,"2011-04-01","MDLN"
117.5,117.5,112.5,117.5,742000,"2011-04-04","MDLN"
115,115,115,115,641000,"2011-04-05","MDLN"
115,117.5,112.5,115,5750000,"2011-04-06","MDLN"
112.5,115,112.5,112.5,1185000,"2011-04-07","MDLN"
112.5,115,110,112.5,15731000,"2011-04-08","MDLN"
120,120,115,120,23214000,"2011-04-11","MDLN"
117.5,117.5,117.5,117.5,2781000,"2011-04-12","MDLN"
115,117.5,115,115,4563000,"2011-04-13","MDLN"
115,115,115,115,2502000,"2011-04-14","MDLN"
115,117.5,112.5,115,3439000,"2011-04-15","MDLN"
115,120,115,115,22648000,"2011-04-18","MDLN"
117.5,117.5,115,117.5,3148000,"2011-04-19","MDLN"
115,117.5,115,115,5496000,"2011-04-20","MDLN"
115,117.5,115,115,6745000,"2011-04-21","MDLN"
117.5,117.5,115,117.5,185000,"2011-04-25","MDLN"
115,115,115,115,794000,"2011-04-26","MDLN"
117.5,117.5,115,117.5,3432000,"2011-04-27","MDLN"
115,117.5,115,115,493000,"2011-04-28","MDLN"
115,117.5,115,115,5114000,"2011-04-29","MDLN"
125,127.5,117.5,125,65011000,"2011-05-02","MDLN"
122.5,125,120,122.5,3314000,"2011-05-03","MDLN"
120,122.5,117.5,120,13296000,"2011-05-04","MDLN"
122.5,125,117.5,122.5,22528000,"2011-05-05","MDLN"
120,122.5,117.5,120,5542000,"2011-05-06","MDLN"
120,120,117.5,120,987000,"2011-05-09","MDLN"
125,125,120,125,21862000,"2011-05-10","MDLN"
127.5,127.5,122.5,127.5,17923000,"2011-05-11","MDLN"
132.5,135,125,132.5,56246000,"2011-05-12","MDLN"
132.5,132.5,130,132.5,12786000,"2011-05-13","MDLN"
130,132.5,127.5,130,9551000,"2011-05-16","MDLN"
130,130,127.5,130,10147000,"2011-05-18","MDLN"
127.5,130,125,127.5,3495000,"2011-05-19","MDLN"
127.5,127.5,122.5,127.5,6046000,"2011-05-20","MDLN"
120,125,117.5,120,10807000,"2011-05-23","MDLN"
122.5,122.5,117.5,122.5,4022000,"2011-05-24","MDLN"
122.5,122.5,120,122.5,1738000,"2011-05-25","MDLN"
122.5,122.5,120,122.5,3388000,"2011-05-26","MDLN"
125,125,120,125,10059000,"2011-05-27","MDLN"
122.5,122.5,120,122.5,2115000,"2011-05-30","MDLN"
125,127.5,122.5,125,6911000,"2011-05-31","MDLN"
127.5,127.5,122.5,127.5,15979000,"2011-06-01","MDLN"
127.5,135,125,127.5,156137000,"2011-06-03","MDLN"
127.5,127.5,125,127.5,14969000,"2011-06-06","MDLN"
127.5,127.5,122.5,127.5,12752000,"2011-06-07","MDLN"
125,125,122.5,125,2120000,"2011-06-08","MDLN"
125,125,122.5,125,8431000,"2011-06-09","MDLN"
120,122.5,117.5,120,9420000,"2011-06-10","MDLN"
115,120,112.5,115,18943000,"2011-06-13","MDLN"
117.5,117.5,112.5,117.5,6171000,"2011-06-14","MDLN"
117.5,120,117.5,117.5,9720000,"2011-06-15","MDLN"
115,117.5,112.5,115,6041000,"2011-06-16","MDLN"
115,115,115,115,337000,"2011-06-17","MDLN"
115,115,112.5,115,2231000,"2011-06-20","MDLN"
117.5,117.5,112.5,117.5,3092000,"2011-06-21","MDLN"
112.5,117.5,112.5,112.5,5377000,"2011-06-22","MDLN"
117.5,117.5,115,117.5,1590000,"2011-06-23","MDLN"
115,117.5,115,115,1201000,"2011-06-24","MDLN"
115,115,112.5,115,2491000,"2011-06-27","MDLN"
120,120,117.5,120,7704000,"2011-06-28","MDLN"
117.5,120,117.5,117.5,5018000,"2011-06-30","MDLN"
117.5,120,117.5,117.5,1250000,"2011-07-01","MDLN"
117.5,117.5,117.5,117.5,0,"2011-07-04","MDLN"
115,120,115,115,1156000,"2011-07-05","MDLN"
117.5,120,115,117.5,2532000,"2011-07-06","MDLN"
117.5,117.5,117.5,117.5,6980000,"2011-07-07","MDLN"
117.5,120,117.5,117.5,8662000,"2011-07-08","MDLN"
115,120,115,115,4796000,"2011-07-11","MDLN"
112.5,115,112.5,112.5,3747000,"2011-07-12","MDLN"
115,115,115,115,6571000,"2011-07-13","MDLN"
117.5,120,115,117.5,8272000,"2011-07-14","MDLN"
122.5,122.5,120,122.5,10103000,"2011-07-15","MDLN"
122.5,122.5,120,122.5,3243000,"2011-07-18","MDLN"
127.5,130,120,127.5,39317000,"2011-07-19","MDLN"
137.5,140,125,137.5,154428000,"2011-07-20","MDLN"
130,140,130,130,87517000,"2011-07-21","MDLN"
130,132.5,127.5,130,11655000,"2011-07-22","MDLN"
132.5,135,127.5,132.5,14932000,"2011-07-25","MDLN"
140,150,132.5,140,156010000,"2011-07-26","MDLN"
142.5,145,140,142.5,27540000,"2011-07-27","MDLN"
142.5,142.5,140,142.5,13715000,"2011-07-28","MDLN"
137.5,142.5,132.5,137.5,15786000,"2011-07-29","MDLN"
147.5,147.5,135,147.5,48746000,"2011-08-01","MDLN"
142.5,147.5,137.5,142.5,25225000,"2011-08-02","MDLN"
142.5,142.5,135,142.5,10782000,"2011-08-03","MDLN"
140,142.5,135,140,10611000,"2011-08-04","MDLN"
125,132.5,120,125,21437000,"2011-08-05","MDLN"
122.5,122.5,107.5,122.5,44350000,"2011-08-08","MDLN"
115,125,102.5,115,40837000,"2011-08-09","MDLN"
120,122.5,115,120,31485000,"2011-08-10","MDLN"
127.5,130,115,127.5,59705000,"2011-08-11","MDLN"
127.5,132.5,125,127.5,39772000,"2011-08-12","MDLN"
135,137.5,132.5,135,53447000,"2011-08-15","MDLN"
167.5,167.5,132.5,167.5,228021000,"2011-08-16","MDLN"
167.5,200,162.5,167.5,482553000,"2011-08-18","MDLN"
157.5,167.5,150,157.5,150444000,"2011-08-19","MDLN"
182.5,182.5,157.5,182.5,239843000,"2011-08-22","MDLN"
177.5,190,177.5,177.5,154493000,"2011-08-23","MDLN"
175,180,170,175,59670000,"2011-08-24","MDLN"
180,187.5,172.5,180,108918000,"2011-08-25","MDLN"
172.5,177.5,170,172.5,40353000,"2011-08-26","MDLN"
162.5,175,162.5,162.5,28373000,"2011-09-05","MDLN"
165,165,157.5,165,36318000,"2011-09-06","MDLN"
172.5,175,165,172.5,36175000,"2011-09-07","MDLN"
170,175,167.5,170,26657000,"2011-09-08","MDLN"
172.5,177.5,167.5,172.5,34790000,"2011-09-09","MDLN"
160,170,160,160,31665000,"2011-09-12","MDLN"
160,167.5,160,160,21390000,"2011-09-13","MDLN"
155,162.5,150,155,38276000,"2011-09-14","MDLN"
152.5,157.5,147.5,152.5,31821000,"2011-09-15","MDLN"
155,157.5,152.5,155,10338000,"2011-09-16","MDLN"
147.5,152.5,145,147.5,14084000,"2011-09-19","MDLN"
147.5,150,140,147.5,25370000,"2011-09-20","MDLN"
147.5,155,145,147.5,23411000,"2011-09-21","MDLN"
122.5,140,122.5,122.5,47153000,"2011-09-22","MDLN"
130,132.5,115,130,9575000,"2011-09-23","MDLN"
107.5,130,97.5,107.5,30791000,"2011-09-26","MDLN"
127.5,127.5,112.5,127.5,44667000,"2011-09-27","MDLN"
125,135,122.5,125,40963000,"2011-09-28","MDLN"
125,125,120,125,10408000,"2011-09-29","MDLN"
125,130,122.5,125,25060000,"2011-09-30","MDLN"
115,120,112.5,115,19190000,"2011-10-03","MDLN"
100,115,99.5,100,33287000,"2011-10-04","MDLN"
110,115,102.5,110,35113000,"2011-10-05","MDLN"
117.5,120,112.5,117.5,8690000,"2011-10-06","MDLN"
115,122.5,115,115,10898000,"2011-10-07","MDLN"
115,117.5,110,115,1885000,"2011-10-10","MDLN"
120,125,117.5,120,10671000,"2011-10-11","MDLN"
127.5,132.5,120,127.5,53606000,"2011-10-12","MDLN"
127.5,135,125,127.5,25080000,"2011-10-13","MDLN"
130,132.5,125,130,12121000,"2011-10-14","MDLN"
137.5,142.5,132.5,137.5,47655000,"2011-10-17","MDLN"
125,135,125,125,41264000,"2011-10-18","MDLN"
135,137.5,130,135,39011000,"2011-10-19","MDLN"
130,132.5,127.5,130,12594000,"2011-10-20","MDLN"
127.5,130,127.5,127.5,6510000,"2011-10-21","MDLN"
125,132.5,125,125,42896000,"2011-10-24","MDLN"
122.5,130,122.5,122.5,9121000,"2011-10-25","MDLN"
122.5,127.5,120,122.5,10886000,"2011-10-26","MDLN"
125,127.5,122.5,125,15089000,"2011-10-27","MDLN"
125,130,125,125,24903000,"2011-10-28","MDLN"
132.5,137.5,125,132.5,131630000,"2011-10-31","MDLN"
125,135,125,125,23763000,"2011-11-01","MDLN"
130,130,120,130,17031000,"2011-11-02","MDLN"
125,130,122.5,125,13562000,"2011-11-03","MDLN"
125,127.5,120,125,25076000,"2011-11-04","MDLN"
125,127.5,122.5,125,21988000,"2011-11-07","MDLN"
125,125,122.5,125,2574000,"2011-11-08","MDLN"
125,125,122.5,125,7814000,"2011-11-09","MDLN"
120,122.5,117.5,120,13030000,"2011-11-10","MDLN"
120,122.5,117.5,120,6675000,"2011-11-11","MDLN"
120,122.5,117.5,120,3958000,"2011-11-14","MDLN"
120,122.5,117.5,120,13119000,"2011-11-15","MDLN"
117.5,117.5,112.5,117.5,7135000,"2011-11-16","MDLN"
115,120,115,115,8620000,"2011-11-17","MDLN"
115,117.5,115,115,7976000,"2011-11-18","MDLN"
112.5,115,112.5,112.5,9749000,"2011-11-21","MDLN"
115,115,110,115,4330000,"2011-11-22","MDLN"
112.5,112.5,110,112.5,11044000,"2011-11-23","MDLN"
110,112.5,110,110,3295000,"2011-11-24","MDLN"
107.5,110,107.5,107.5,3301000,"2011-11-25","MDLN"
107.5,112.5,107.5,107.5,5588000,"2011-11-28","MDLN"
107.5,112.5,107.5,107.5,2363000,"2011-11-29","MDLN"
110,112.5,107.5,110,1774000,"2011-11-30","MDLN"
110,110,110,110,0,"2011-12-01","MDLN"
110,115,110,110,5539000,"2011-12-02","MDLN"
112.5,112.5,110,112.5,12801000,"2011-12-05","MDLN"
112.5,115,110,112.5,14160000,"2011-12-06","MDLN"
115,115,112.5,115,18754000,"2011-12-07","MDLN"
112.5,115,112.5,112.5,6644000,"2011-12-08","MDLN"
115,117.5,112.5,115,17455000,"2011-12-09","MDLN"
117.5,122.5,115,117.5,60233000,"2011-12-12","MDLN"
120,122.5,115,120,41409000,"2011-12-13","MDLN"
122.5,125,117.5,122.5,43394000,"2011-12-14","MDLN"
117.5,122.5,117.5,117.5,16699000,"2011-12-15","MDLN"
130,137.5,117.5,130,206181000,"2011-12-16","MDLN"
127.5,132.5,125,127.5,39495000,"2011-12-19","MDLN"
122.5,127.5,122.5,122.5,24546000,"2011-12-20","MDLN"
127.5,127.5,122.5,127.5,36744000,"2011-12-21","MDLN"
122.5,127.5,122.5,122.5,8897000,"2011-12-22","MDLN"
120,127.5,120,120,39408000,"2011-12-23","MDLN"
122.5,125,120,122.5,20540000,"2011-12-27","MDLN"
120,125,120,120,22442000,"2011-12-28","MDLN"
120,125,120,120,4015000,"2011-12-29","MDLN"
120,130,120,120,34165000,"2011-12-30","MDLN"
125,125,122.5,125,12785000,"2012-01-02","MDLN"
127.5,127.5,122.5,127.5,22608000,"2012-01-03","MDLN"
125,127.5,122.5,125,103001000,"2012-01-04","MDLN"
127.5,127.5,125,127.5,7946000,"2012-01-05","MDLN"
127.5,127.5,125,127.5,6142000,"2012-01-06","MDLN"
127.5,127.5,125,127.5,4153000,"2012-01-09","MDLN"
127.5,132.5,125,127.5,94026000,"2012-01-10","MDLN"
130,130,125,130,127707000,"2012-01-11","MDLN"
140,142.5,130,140,319902000,"2012-01-12","MDLN"
152.5,152.5,140,152.5,2,"2012-01-13","MDLN"
147.5,152.5,142.5,147.5,198653000,"2012-01-16","MDLN"
145,152.5,142.5,145,117027000,"2012-01-17","MDLN"
150,150,142.5,150,79148000,"2012-01-18","MDLN"
152.5,157.5,147.5,152.5,198579000,"2012-01-19","MDLN"
152.5,155,147.5,152.5,94833000,"2012-01-20","MDLN"
162.5,162.5,155,162.5,248621000,"2012-01-24","MDLN"
157.5,162.5,155,157.5,77005000,"2012-01-25","MDLN"
157.5,157.5,155,157.5,20261000,"2012-01-26","MDLN"
160,160,155,160,66219000,"2012-01-27","MDLN"
160,165,157.5,160,124872000,"2012-01-30","MDLN"
160,162.5,157.5,160,32328000,"2012-01-31","MDLN"
170,172.5,155,170,321633000,"2012-02-01","MDLN"
175,177.5,170,175,244659000,"2012-02-02","MDLN"
172.5,177.5,172.5,172.5,76832000,"2012-02-03","MDLN"
172.5,177.5,167.5,172.5,53680000,"2012-02-06","MDLN"
172.5,175,165,172.5,102908000,"2012-02-07","MDLN"
170,172.5,167.5,170,79713000,"2012-02-08","MDLN"
172.5,172.5,167.5,172.5,60794000,"2012-02-09","MDLN"
170,172.5,167.5,170,30819000,"2012-02-10","MDLN"
170,172.5,167.5,170,58428000,"2012-02-13","MDLN"
172.5,175,167.5,172.5,132442000,"2012-02-14","MDLN"
177.5,180,172.5,177.5,154925000,"2012-02-15","MDLN"
220,220,175,220,695085000,"2012-02-16","MDLN"
217.5,232.5,212.5,217.5,310853000,"2012-02-17","MDLN"
212.5,220,207.5,212.5,219296000,"2012-02-20","MDLN"
210,215,210,210,102446000,"2012-02-21","MDLN"
212.5,212.5,210,212.5,35222000,"2012-02-22","MDLN"
207.5,212.5,202.5,207.5,87901000,"2012-02-23","MDLN"
202.5,207.5,197.5,202.5,137733000,"2012-02-24","MDLN"
195,200,190,195,100180000,"2012-02-27","MDLN"
200,207.5,190,200,271937000,"2012-02-28","MDLN"
200,205,197.5,200,153397000,"2012-02-29","MDLN"
205,210,200,205,239189000,"2012-03-01","MDLN"
217.5,217.5,205,217.5,225172000,"2012-03-02","MDLN"
220,225,215,220,253032000,"2012-03-05","MDLN"
215,225,215,215,244531000,"2012-03-06","MDLN"
220,220,212.5,220,59278000,"2012-03-07","MDLN"
217.5,222.5,215,217.5,70880000,"2012-03-08","MDLN"
220,220,215,217.5,4,"2012-03-09","MDLN"
215,217.5,212.5,215,38162000,"2012-03-12","MDLN"
230,230,212.5,230,154258000,"2012-03-13","MDLN"
222.5,232.5,217.5,222.5,264856000,"2012-03-14","MDLN"
235,235,220,235,301621000,"2012-03-15","MDLN"
230,240,227.5,230,75425000,"2012-03-16","MDLN"
227.5,230,222.5,227.5,92750000,"2012-03-19","MDLN"
232.5,232.5,225,232.5,76610000,"2012-03-20","MDLN"
235,237.5,230,235,107523000,"2012-03-21","MDLN"
230,237.5,230,230,28273000,"2012-03-22","MDLN"
227.5,237.5,225,227.5,105363000,"2012-03-26","MDLN"
232.5,235,227.5,232.5,63275000,"2012-03-27","MDLN"
235,240,230,235,295964000,"2012-03-28","MDLN"
242.5,247.5,232.5,242.5,261119000,"2012-03-29","MDLN"
242.5,247.5,237.5,242.5,248431000,"2012-03-30","MDLN"
240,245,237.5,240,122819000,"2012-04-02","MDLN"
240,240,240,240,0,"2012-04-03","MDLN"
242.5,250,235,242.5,193870000,"2012-04-04","MDLN"
245,245,240,245,34103000,"2012-04-05","MDLN"
245,255,242.5,245,238367000,"2012-04-09","MDLN"
247.5,255,240,247.5,411541000,"2012-04-10","MDLN"
247.5,247.5,240,247.5,43125000,"2012-04-11","MDLN"
242.5,247.5,237.5,242.5,298499000,"2012-04-12","MDLN"
242.5,245,240,242.5,58578000,"2012-04-13","MDLN"
240,242.5,235,240,145036000,"2012-04-16","MDLN"
237.5,242.5,235,237.5,84113000,"2012-04-17","MDLN"
240,242.5,237.5,240,78397000,"2012-04-18","MDLN"
242.5,245,237.5,242.5,53952000,"2012-04-19","MDLN"
242.5,245,240,242.5,86385000,"2012-04-20","MDLN"
240,247.5,235,240,217155000,"2012-04-23","MDLN"
242.5,245,237.5,242.5,56203000,"2012-04-24","MDLN"
242.5,245,240,242.5,82658000,"2012-04-25","MDLN"
250,255,237.5,250,181562000,"2012-04-26","MDLN"
250,255,247.5,250,168309000,"2012-04-27","MDLN"
250,255,247.5,250,98293000,"2012-04-30","MDLN"
245,250,245,245,96380000,"2012-05-01","MDLN"
255,255,245,255,150810000,"2012-05-02","MDLN"
255,260,247.5,255,115456000,"2012-05-03","MDLN"
260,265,255,260,101160000,"2012-05-04","MDLN"
250,255,247.5,250,123451000,"2012-05-07","MDLN"
250,260,250,250,98459000,"2012-05-08","MDLN"
250,250,245,250,92181000,"2012-05-09","MDLN"
240,247.5,240,240,117670000,"2012-05-10","MDLN"
242.5,247.5,240,242.5,163887000,"2012-05-11","MDLN"
237.5,245,232.5,237.5,61063000,"2012-05-14","MDLN"
242.5,242.5,235,242.5,62865000,"2012-05-15","MDLN"
232.5,240,232.5,232.5,57803000,"2012-05-16","MDLN"
232.5,232.5,215,232.5,236198000,"2012-05-21","MDLN"
240,240,232.5,240,69050000,"2012-05-22","MDLN"
235,235,227.5,235,48795000,"2012-05-23","MDLN"
237.5,237.5,230,237.5,40637000,"2012-05-24","MDLN"
227.5,237.5,227.5,227.5,32046000,"2012-05-25","MDLN"
232.5,235,225,232.5,63547000,"2012-05-28","MDLN"
230,232.5,227.5,230,22953000,"2012-05-29","MDLN"
225,230,225,225,16934000,"2012-05-30","MDLN"
227.5,230,220,227.5,75621000,"2012-05-31","MDLN"
222.5,230,222.5,222.5,43955000,"2012-06-01","MDLN"
210,217.5,207.5,210,48830000,"2012-06-04","MDLN"
212.5,220,212.5,212.5,30713000,"2012-06-05","MDLN"
217.5,222.5,215,217.5,56571000,"2012-06-06","MDLN"
212.5,222.5,212.5,212.5,50111000,"2012-06-07","MDLN"
210,212.5,207.5,210,17739000,"2012-06-08","MDLN"
215,220,212.5,215,33591000,"2012-06-11","MDLN"
212.5,215,212.5,212.5,14020000,"2012-06-12","MDLN"
212.5,215,212.5,212.5,10934000,"2012-06-13","MDLN"
200,212.5,197.5,200,43521000,"2012-06-14","MDLN"
205,210,202.5,205,34731000,"2012-06-15","MDLN"
210,215,207.5,210,20884000,"2012-06-18","MDLN"
207.5,212.5,207.5,207.5,23643000,"2012-06-19","MDLN"
217.5,217.5,207.5,217.5,37741000,"2012-06-20","MDLN"
212.5,217.5,210,212.5,23759000,"2012-06-21","MDLN"
210,212.5,207.5,210,12757000,"2012-06-22","MDLN"
210,212.5,205,205,14072000,"2012-06-25","MDLN"
205,207.5,205,207.5,11990000,"2012-06-26","MDLN"
207.5,212.5,207.5,210,30089000,"2012-06-27","MDLN"
210,212.5,207.5,210,8103000,"2012-06-28","MDLN"
210,215,210,215,12498000,"2012-06-29","MDLN"
212.5,217.5,212.5,212.5,11729000,"2012-07-02","MDLN"
215,220,212.5,215,30332000,"2012-07-03","MDLN"
222.5,225,217.5,222.5,65186000,"2012-07-04","MDLN"
220,222.5,217.5,220,21947000,"2012-07-05","MDLN"
220,222.5,217.5,220,5702000,"2012-07-06","MDLN"
215,217.5,212.5,215,10781000,"2012-07-09","MDLN"
212.5,215,212.5,212.5,20865000,"2012-07-10","MDLN"
212.5,215,210,212.5,40811000,"2012-07-11","MDLN"
212.5,215,210,212.5,24392000,"2012-07-12","MDLN"
217.5,220,212.5,217.5,29952000,"2012-07-13","MDLN"
217.5,220,215,217.5,29679000,"2012-07-16","MDLN"
220,222.5,217.5,220,15940000,"2012-07-17","MDLN"
220,227.5,217.5,220,63109000,"2012-07-18","MDLN"
222.5,222.5,217.5,222.5,15830000,"2012-07-19","MDLN"
222.5,225,220,222.5,22896000,"2012-07-20","MDLN"
217.5,222.5,217.5,217.5,27494000,"2012-07-23","MDLN"
215,220,215,215,26823000,"2012-07-24","MDLN"
220,220,215,220,14075000,"2012-07-25","MDLN"
220,222.5,217.5,220,56658000,"2012-07-26","MDLN"
227.5,227.5,222.5,227.5,59172000,"2012-07-27","MDLN"
222.5,232.5,222.5,222.5,56261000,"2012-07-30","MDLN"
225,227.5,222.5,225,21778000,"2012-07-31","MDLN"
222.5,227.5,220,222.5,12254000,"2012-08-01","MDLN"
222.5,230,222.5,222.5,36089000,"2012-08-02","MDLN"
225,230,222.5,225,18032000,"2012-08-03","MDLN"
222.5,230,222.5,222.5,28861000,"2012-08-06","MDLN"
222.5,227.5,222.5,222.5,9696000,"2012-08-07","MDLN"
222.5,230,222.5,222.5,42177000,"2012-08-08","MDLN"
222.5,227.5,222.5,222.5,17522000,"2012-08-09","MDLN"
222.5,225,222.5,222.5,5556000,"2012-08-10","MDLN"
225,232.5,225,225,81513000,"2012-08-13","MDLN"
227.5,230,227.5,227.5,21386000,"2012-08-14","MDLN"
237.5,245,230,237.5,105896000,"2012-08-15","MDLN"
240,242.5,235,240,35903000,"2012-08-16","MDLN"
245,247.5,240,245,44092000,"2012-08-23","MDLN"
242.5,245,240,242.5,21240000,"2012-08-24","MDLN"
240,242.5,240,240,992000,"2012-08-27","MDLN"
240,242.5,237.5,240,17862000,"2012-08-28","MDLN"
232.5,240,232.5,232.5,41517000,"2012-08-29","MDLN"
235,237.5,232.5,235,16176000,"2012-08-30","MDLN"
237.5,240,235,237.5,26758000,"2012-08-31","MDLN"
255,255,237.5,255,87947000,"2012-09-03","MDLN"
260,275,250,260,74806000,"2012-09-04","MDLN"
247.5,260,245,247.5,54034000,"2012-09-05","MDLN"
255,255,247.5,255,30092000,"2012-09-06","MDLN"
247.5,255,247.5,247.5,37155000,"2012-09-07","MDLN"
250,255,245,250,14073000,"2012-09-10","MDLN"
255,260,247.5,255,62586000,"2012-09-11","MDLN"
255,260,250,255,36947000,"2012-09-12","MDLN"
250,255,247.5,250,26456000,"2012-09-13","MDLN"
255,260,250,255,50202000,"2012-09-14","MDLN"
250,255,247.5,250,23721000,"2012-09-17","MDLN"
247.5,250,245,247.5,8821000,"2012-09-18","MDLN"
247.5,250,245,247.5,16314000,"2012-09-19","MDLN"
255,255,245,255,24498000,"2012-09-20","MDLN"
250,255,250,250,14229000,"2012-09-21","MDLN"
265,270,250,265,110896000,"2012-09-24","MDLN"
280,300,265,280,166053000,"2012-09-25","MDLN"
270,280,265,270,33924000,"2012-09-26","MDLN"
270,280,265,270,36861000,"2012-09-27","MDLN"
280,290,270,280,74999000,"2012-09-28","MDLN"
280,285,275,280,16959000,"2012-10-01","MDLN"
275,280,270,275,17947000,"2012-10-02","MDLN"
270,275,265,270,33906000,"2012-10-03","MDLN"
270,270,265,270,9443000,"2012-10-04","MDLN"
270,275,265,270,23922000,"2012-10-05","MDLN"
275,275,265,275,26667000,"2012-10-08","MDLN"
285,285,270,285,44591000,"2012-10-09","MDLN"
285,295,280,285,66989000,"2012-10-10","MDLN"
290,295,285,290,20745000,"2012-10-11","MDLN"
290,300,285,290,85583000,"2012-10-12","MDLN"
285,300,285,285,165260000,"2012-10-15","MDLN"
290,290,280,290,21370000,"2012-10-16","MDLN"
290,290,280,290,21075000,"2012-10-17","MDLN"
285,290,275,285,47452000,"2012-10-18","MDLN"
280,285,270,280,47887000,"2012-10-19","MDLN"
275,280,270,275,27748000,"2012-10-22","MDLN"
270,280,265,270,36093000,"2012-10-23","MDLN"
275,285,265,275,48670000,"2012-10-24","MDLN"
280,280,275,280,13145000,"2012-10-25","MDLN"
285,285,275,285,34206000,"2012-10-29","MDLN"
285,285,275,285,11396000,"2012-10-30","MDLN"
275,285,270,275,27806000,"2012-10-31","MDLN"
275,275,265,275,50844000,"2012-11-01","MDLN"
275,280,275,275,19344000,"2012-11-02","MDLN"
265,280,265,265,23683000,"2012-11-05","MDLN"
270,275,265,270,28136000,"2012-11-06","MDLN"
270,280,265,270,18951000,"2012-11-07","MDLN"
270,275,265,270,13751000,"2012-11-08","MDLN"
265,275,265,265,29292000,"2012-11-09","MDLN"
260,270,255,260,86249000,"2012-11-12","MDLN"
265,270,260,265,63061000,"2012-11-13","MDLN"
270,270,265,270,53218000,"2012-11-14","MDLN"
270,275,270,270,14096000,"2012-11-19","MDLN"
275,285,270,275,38306000,"2012-11-20","MDLN"
270,285,270,270,29919000,"2012-11-21","MDLN"
270,280,270,270,16310000,"2012-11-22","MDLN"
270,280,270,270,37513000,"2012-11-23","MDLN"
270,280,270,270,14718000,"2012-11-26","MDLN"
275,280,270,275,31741000,"2012-11-27","MDLN"
270,280,265,270,40340000,"2012-11-28","MDLN"
265,270,265,265,17477000,"2012-11-29","MDLN"
275,275,265,275,14196000,"2012-11-30","MDLN"
270,275,270,270,18306000,"2012-12-03","MDLN"
275,275,265,275,45288000,"2012-12-04","MDLN"
275,280,270,275,39809000,"2012-12-05","MDLN"
270,275,265,270,39403000,"2012-12-06","MDLN"
270,270,265,270,17289000,"2012-12-07","MDLN"
250,270,247.5,250,120266000,"2012-12-10","MDLN"
255,260,245,255,43090000,"2012-12-11","MDLN"
260,260,250,260,228456000,"2012-12-12","MDLN"
260,260,250,260,22302000,"2012-12-13","MDLN"
255,255,250,255,5594000,"2012-12-14","MDLN"
260,270,250,260,49724000,"2012-12-17","MDLN"
265,270,255,265,70231000,"2012-12-18","MDLN"
280,285,265,280,149861000,"2012-12-19","MDLN"
300,300,280,300,213140000,"2012-12-20","MDLN"
295,305,290,295,139189000,"2012-12-21","MDLN"
310,315,300,310,6,"2012-12-26","MDLN"
320,320,305,320,66881000,"2012-12-27","MDLN"
305,320,300,305,30321000,"2012-12-28","MDLN"
305,305,295,305,171648000,"2013-01-02","MDLN"
320,320,305,320,56983000,"2013-01-03","MDLN"
360,370,315,360,186596000,"2013-01-04","MDLN"
355,365,345,355,61794000,"2013-01-07","MDLN"
355,370,350,355,67702000,"2013-01-08","MDLN"
340,355,335,340,126257000,"2013-01-09","MDLN"
345,350,335,345,35491000,"2013-01-10","MDLN"
350,350,340,350,35372000,"2013-01-11","MDLN"
360,370,350,360,109446000,"2013-01-14","MDLN"
355,365,350,355,19046000,"2013-01-15","MDLN"
345,355,340,345,102087000,"2013-01-16","MDLN"
360,375,340,360,122912000,"2013-01-17","MDLN"
360,370,360,360,21733000,"2013-01-18","MDLN"
355,365,355,355,24295000,"2013-01-21","MDLN"
355,355,355,355,0,"2013-01-22","MDLN"
355,370,355,355,13798000,"2013-01-23","MDLN"
355,365,350,355,62832000,"2013-01-25","MDLN"
355,360,350,355,19330000,"2013-01-28","MDLN"
365,370,355,365,83160000,"2013-01-29","MDLN"
375,375,365,375,111549000,"2013-01-30","MDLN"
365,385,365,365,77084000,"2013-01-31","MDLN"
380,385,370,380,79713000,"2013-02-01","MDLN"
380,385,375,380,62048000,"2013-02-04","MDLN"
375,385,370,375,63937000,"2013-02-05","MDLN"
380,385,370,380,35607000,"2013-02-06","MDLN"
385,390,375,385,59388000,"2013-02-07","MDLN"
385,395,380,385,57924000,"2013-02-08","MDLN"
385,395,385,385,13627000,"2013-02-11","MDLN"
390,400,385,390,132002000,"2013-02-12","MDLN"
385,395,385,385,40672000,"2013-02-13","MDLN"
375,395,375,375,70983000,"2013-02-14","MDLN"
375,385,375,375,41921000,"2013-02-15","MDLN"
380,390,375,380,63533000,"2013-02-18","MDLN"
380,385,380,380,41799000,"2013-02-19","MDLN"
405,410,380,405,204347000,"2013-02-20","MDLN"
395,415,390,395,197530000,"2013-02-21","MDLN"
400,400,390,400,124815000,"2013-02-22","MDLN"
400,410,400,400,89765000,"2013-02-25","MDLN"
400,405,395,400,85818000,"2013-02-26","MDLN"
410,410,400,410,66300000,"2013-02-27","MDLN"
410,420,410,410,71632000,"2013-02-28","MDLN"
400,415,400,400,132977000,"2013-03-01","MDLN"
400,410,395,400,56802000,"2013-03-04","MDLN"
405,410,395,405,65480000,"2013-03-05","MDLN"
405,410,405,405,58899000,"2013-03-06","MDLN"
420,425,405,420,146638000,"2013-03-07","MDLN"
435,445,420,435,193932000,"2013-03-08","MDLN"
440,455,435,440,130411000,"2013-03-11","MDLN"
445,450,435,445,143115000,"2013-03-13","MDLN"
440,445,425,440,142655000,"2013-03-14","MDLN"
440,445,435,440,56430000,"2013-03-15","MDLN"
440,445,435,440,47556000,"2013-03-18","MDLN"
450,450,440,450,106232000,"2013-03-19","MDLN"
470,475,450,470,290543000,"2013-03-20","MDLN"
460,480,455,460,216726000,"2013-03-21","MDLN"
460,470,455,460,130907000,"2013-03-22","MDLN"
480,485,465,480,221614000,"2013-03-25","MDLN"
480,485,470,480,141757000,"2013-03-26","MDLN"
510,510,485,510,144462000,"2013-03-27","MDLN"
505,515,495,505,49219000,"2013-03-28","MDLN"
505,515,500,505,85596000,"2013-04-01","MDLN"
515,550,500,515,230172000,"2013-04-02","MDLN"
515,530,510,515,8,"2013-04-03","MDLN"
500,515,495,500,135435000,"2013-04-04","MDLN"
505,505,495,505,45677000,"2013-04-05","MDLN"
490,505,485,490,91430000,"2013-04-08","MDLN"
490,495,485,490,50990000,"2013-04-09","MDLN"
485,495,480,485,25700000,"2013-04-10","MDLN"
510,510,485,510,69725000,"2013-04-11","MDLN"
500,525,500,500,84740000,"2013-04-12","MDLN"
505,510,490,505,35512000,"2013-04-15","MDLN"
500,510,490,500,52616000,"2013-04-16","MDLN"
510,515,500,510,55961000,"2013-04-17","MDLN"
510,510,500,510,17136000,"2013-04-18","MDLN"
475,490,465,475,336332000,"2013-04-19","MDLN"
475,485,470,475,154645000,"2013-04-22","MDLN"
475,475,475,475,0,"2013-04-23","MDLN"
475,480,470,475,42679000,"2013-04-24","MDLN"
480,480,470,475,8,"2013-04-25","MDLN"
480,485,475,480,36488000,"2013-04-26","MDLN"
480,485,480,480,41986000,"2013-04-29","MDLN"
480,490,480,485,8,"2013-04-30","MDLN"
485,510,480,505,8,"2013-05-01","MDLN"
505,505,490,490,8,"2013-05-02","MDLN"
495,500,480,480,8,"2013-05-03","MDLN"
485,490,480,485,17943000,"2013-05-06","MDLN"
485,490,480,480,8,"2013-05-07","MDLN"
485,500,480,500,8,"2013-05-08","MDLN"
500,500,490,500,31472000,"2013-05-10","MDLN"
500,505,490,505,8,"2013-05-13","MDLN"
505,505,495,495,8,"2013-05-14","MDLN"
500,505,495,495,8,"2013-05-15","MDLN"
495,505,495,495,16391000,"2013-05-16","MDLN"
500,500,490,495,8,"2013-05-17","MDLN"
495,500,495,500,8,"2013-05-20","MDLN"
500,525,500,515,8,"2013-05-21","MDLN"
515,520,510,515,62043000,"2013-05-22","MDLN"
515,515,490,500,8,"2013-05-23","MDLN"
500,510,500,500,26743000,"2013-05-24","MDLN"
500,505,485,485,8,"2013-05-27","MDLN"
485,505,485,505,8,"2013-05-28","MDLN"
505,510,500,505,53514000,"2013-05-29","MDLN"
510,540,505,535,8,"2013-05-30","MDLN"
540,580,540,565,8,"2013-05-31","MDLN"
565,575,545,560,8,"2013-06-03","MDLN"
560,610,560,565,8,"2013-06-04","MDLN"
565,575,555,570,8,"2013-06-05","MDLN"
570,570,545,545,8,"2013-06-07","MDLN"
550,555,515,520,6,"2013-06-10","MDLN"
515,520,475,485,6,"2013-06-11","MDLN"
475,515,470,510,6,"2013-06-12","MDLN"
495,500,480,485,8,"2013-06-13","MDLN"
490,500,490,500,8,"2013-06-14","MDLN"
485,515,485,500,8,"2013-06-17","MDLN"
500,510,495,500,61068000,"2013-06-18","MDLN"
500,505,495,495,8,"2013-06-19","MDLN"
490,490,465,470,8,"2013-06-20","MDLN"
450,490,440,490,6,"2013-06-21","MDLN"
490,490,455,465,6,"2013-06-24","MDLN"
460,480,450,460,52493000,"2013-06-25","MDLN"
465,475,460,470,8,"2013-06-26","MDLN"
470,485,465,465,8,"2013-06-27","MDLN"
465,470,445,450,8,"2013-06-28","MDLN"
450,465,440,460,8,"2013-07-01","MDLN"
460,465,450,450,45298000,"2013-07-02","MDLN"
450,455,440,450,45059000,"2013-07-03","MDLN"
455,460,445,450,47230000,"2013-07-04","MDLN"
450,460,430,440,107884000,"2013-07-05","MDLN"
440,440,415,430,53180000,"2013-07-08","MDLN"
430,430,415,425,62676000,"2013-07-09","MDLN"
425,440,420,430,87910000,"2013-07-10","MDLN"
435,445,420,425,103907000,"2013-07-11","MDLN"
430,435,415,425,57888000,"2013-07-12","MDLN"
425,430,415,425,21722000,"2013-07-15","MDLN"
425,450,425,435,64870000,"2013-07-16","MDLN"
440,460,435,450,75573000,"2013-07-17","MDLN"
450,465,450,460,114925000,"2013-07-18","MDLN"
460,465,445,445,33595000,"2013-07-19","MDLN"
445,450,430,440,48385000,"2013-07-22","MDLN"
440,455,440,450,27454000,"2013-07-23","MDLN"
450,455,440,440,27224000,"2013-07-24","MDLN"
440,465,440,445,93279000,"2013-07-25","MDLN"
445,450,440,440,11235000,"2013-07-26","MDLN"
445,445,425,435,35217000,"2013-07-29","MDLN"
435,440,405,420,85539000,"2013-07-30","MDLN"
420,420,405,410,9915000,"2013-07-31","MDLN"
415,420,410,420,45125000,"2013-08-01","MDLN"
420,420,405,420,38660000,"2013-08-02","MDLN"
420,425,410,420,13705000,"2013-08-12","MDLN"
425,430,415,420,25076000,"2013-08-13","MDLN"
420,425,415,420,31487000,"2013-08-14","MDLN"
420,420,400,410,112687000,"2013-08-15","MDLN"
410,410,390,400,53784000,"2013-08-16","MDLN"
400,400,365,380,47247000,"2013-08-19","MDLN"
370,370,315,340,156300000,"2013-08-20","MDLN"
330,340,320,335,63137000,"2013-08-21","MDLN"
335,335,300,305,145974000,"2013-08-22","MDLN"
310,345,305,325,109038000,"2013-08-23","MDLN"
325,335,320,320,17513000,"2013-08-26","MDLN"
315,325,300,320,74774000,"2013-08-27","MDLN"
310,335,310,335,73348000,"2013-08-28","MDLN"
335,350,325,335,45890000,"2013-08-29","MDLN"
335,350,335,345,17352000,"2013-08-30","MDLN"
350,355,335,340,42971000,"2013-09-02","MDLN"
340,355,340,345,39274000,"2013-09-03","MDLN"
345,345,335,340,23140000,"2013-09-04","MDLN"
345,345,330,340,37745000,"2013-09-05","MDLN"
335,335,325,330,7740000,"2013-09-06","MDLN"
330,340,325,330,19556000,"2013-09-09","MDLN"
335,345,330,335,50836000,"2013-09-10","MDLN"
340,355,335,345,79779000,"2013-09-11","MDLN"
345,360,345,350,41636000,"2013-09-12","MDLN"
350,355,340,340,29137000,"2013-09-13","MDLN"
340,350,340,345,32919000,"2013-09-16","MDLN"
350,350,335,335,21090000,"2013-09-17","MDLN"
335,345,335,335,11248000,"2013-09-18","MDLN"
340,370,340,355,97678000,"2013-09-19","MDLN"
355,365,345,355,73637000,"2013-09-20","MDLN"
350,355,345,345,51107000,"2013-09-23","MDLN"
345,350,335,335,36525000,"2013-09-24","MDLN"
335,340,330,335,28757000,"2013-09-25","MDLN"
335,350,335,345,31491000,"2013-09-26","MDLN"
350,355,345,350,35529000,"2013-09-27","MDLN"
345,355,345,355,73124000,"2013-09-30","MDLN"
355,365,350,360,60655000,"2013-10-01","MDLN"
360,375,360,365,77655000,"2013-10-02","MDLN"
365,370,355,360,25910000,"2013-10-03","MDLN"
355,365,355,360,18087000,"2013-10-04","MDLN"
360,360,355,360,24165000,"2013-10-07","MDLN"
360,380,360,370,71841000,"2013-10-08","MDLN"
370,375,360,370,18915000,"2013-10-09","MDLN"
370,390,370,385,58625000,"2013-10-10","MDLN"
385,405,385,400,63632000,"2013-10-11","MDLN"
400,425,400,410,75198000,"2013-10-16","MDLN"
415,430,410,415,100765000,"2013-10-17","MDLN"
415,425,410,415,29200000,"2013-10-18","MDLN"
415,415,400,405,85057000,"2013-10-21","MDLN"
405,410,385,385,34522000,"2013-10-22","MDLN"
385,400,380,385,43421000,"2013-10-23","MDLN"
390,395,380,395,72119000,"2013-10-24","MDLN"
395,395,390,390,10738000,"2013-10-25","MDLN"
395,400,390,390,20033000,"2013-10-28","MDLN"
390,395,385,395,62515000,"2013-10-29","MDLN"
395,400,390,400,29268000,"2013-10-30","MDLN"
400,410,400,405,39576000,"2013-10-31","MDLN"
405,415,400,410,46194000,"2013-11-01","MDLN"
410,410,400,400,14212000,"2013-11-04","MDLN"
405,405,395,400,10498000,"2013-11-06","MDLN"
400,405,400,400,24615000,"2013-11-07","MDLN"
400,400,395,400,13541000,"2013-11-08","MDLN"
405,410,390,400,107772000,"2013-11-11","MDLN"
400,405,395,395,34579000,"2013-11-12","MDLN"
390,395,380,390,13490000,"2013-11-13","MDLN"
390,415,385,410,33215000,"2013-11-14","MDLN"
410,415,400,400,15264000,"2013-11-15","MDLN"
400,410,400,405,11289500,"2013-11-18","MDLN"
405,405,400,400,5595500,"2013-11-19","MDLN"
400,405,395,400,4776000,"2013-11-20","MDLN"
395,405,395,400,11818500,"2013-11-21","MDLN"
400,405,395,400,25382500,"2013-11-22","MDLN"
400,400,390,400,15490000,"2013-11-25","MDLN"
400,400,390,395,14620000,"2013-11-26","MDLN"
395,405,395,400,18121000,"2013-11-27","MDLN"
400,405,400,400,8190500,"2013-11-28","MDLN"
400,415,400,410,12141500,"2013-11-29","MDLN"
410,425,405,420,19011500,"2013-12-02","MDLN"
420,420,410,415,7577500,"2013-12-03","MDLN"
410,410,400,405,5062000,"2013-12-04","MDLN"
405,410,400,405,6278500,"2013-12-05","MDLN"
405,410,395,400,12139500,"2013-12-06","MDLN"
405,410,395,400,21820500,"2013-12-09","MDLN"
400,405,395,395,5653500,"2013-12-10","MDLN"
395,400,395,400,2237500,"2013-12-11","MDLN"
395,400,390,400,6753000,"2013-12-12","MDLN"
400,400,390,400,7447500,"2013-12-13","MDLN"
395,400,385,400,14180000,"2013-12-16","MDLN"
400,400,390,400,3867500,"2013-12-17","MDLN"
400,400,390,395,14820000,"2013-12-18","MDLN"
400,400,390,395,5423500,"2013-12-19","MDLN"
395,400,390,395,7919000,"2013-12-20","MDLN"
395,400,385,395,3878500,"2013-12-23","MDLN"
390,390,370,390,40227000,"2013-12-24","MDLN"
385,390,380,390,5439500,"2013-12-27","MDLN"
385,390,380,390,7439500,"2013-12-30","MDLN"
390,395,385,390,4478000,"2014-01-02","MDLN"
390,390,380,385,2404000,"2014-01-03","MDLN"
381,384,378,383,2862500,"2014-01-06","MDLN"
378,379,377,378,3282500,"2014-01-07","MDLN"
375,378,367,377,5564700,"2014-01-08","MDLN"
377,377,375,377,456500,"2014-01-09","MDLN"
372,375,364,374,18473000,"2014-01-10","MDLN"
374,385,370,384,8044500,"2014-01-13","MDLN"
384,390,381,385,14252900,"2014-01-15","MDLN"
390,396,385,390,13952400,"2014-01-16","MDLN"
389,409,389,409,13986300,"2014-01-17","MDLN"
409,415,409,413,9567700,"2014-01-20","MDLN"
412,413,396,396,19229700,"2014-01-21","MDLN"
396,397,389,390,8284700,"2014-01-22","MDLN"
390,396,390,395,2524900,"2014-01-23","MDLN"
390,397,386,390,15763100,"2014-01-24","MDLN"
385,388,380,388,25369700,"2014-01-27","MDLN"
388,388,382,385,6304100,"2014-01-28","MDLN"
385,404,385,393,5092200,"2014-01-29","MDLN"
387,391,386,388,2020700,"2014-01-30","MDLN"
388,393,384,385,1799700,"2014-02-03","MDLN"
380,385,375,380,41012100,"2014-02-04","MDLN"
390,390,370,375,37517400,"2014-02-05","MDLN"
375,383,375,381,33199900,"2014-02-06","MDLN"
391,395,380,385,17333700,"2014-02-07","MDLN"
390,408,387,404,44692300,"2014-02-10","MDLN"
405,407,400,405,33172300,"2014-02-11","MDLN"
405,412,405,410,13078100,"2014-02-12","MDLN"
410,411,407,409,12829000,"2014-02-13","MDLN"
411,429,410,428,37662400,"2014-02-14","MDLN"
427,450,427,449,42765100,"2014-02-17","MDLN"
450,454,440,441,47337800,"2014-02-18","MDLN"
441,447,430,436,28331500,"2014-02-19","MDLN"
435,437,425,429,17668000,"2014-02-20","MDLN"
429,436,425,434,11164000,"2014-02-21","MDLN"
434,434,415,419,36351000,"2014-02-24","MDLN"
420,425,418,418,24592300,"2014-02-25","MDLN"
418,418,410,416,11437800,"2014-02-26","MDLN"
419,425,418,422,6208900,"2014-02-27","MDLN"
422,425,418,421,17800200,"2014-02-28","MDLN"
420,420,413,418,10135800,"2014-03-03","MDLN"
418,424,418,423,30374400,"2014-03-04","MDLN"
424,427,419,421,29210500,"2014-03-05","MDLN"
421,425,419,420,24872800,"2014-03-06","MDLN"
421,424,419,421,13895700,"2014-03-07","MDLN"
421,421,418,420,16756000,"2014-03-10","MDLN"
420,428,419,428,49220900,"2014-03-11","MDLN"
427,444,426,438,64330300,"2014-03-12","MDLN"
438,445,438,440,46733300,"2014-03-13","MDLN"
440,440,432,438,32486700,"2014-03-14","MDLN"
438,444,434,441,44226500,"2014-03-17","MDLN"
443,448,433,436,64123300,"2014-03-18","MDLN"
437,441,437,437,20136800,"2014-03-19","MDLN"
437,437,425,428,33680100,"2014-03-20","MDLN"
430,432,428,430,13458600,"2014-03-21","MDLN"
430,431,429,430,7658400,"2014-03-24","MDLN"
430,431,427,431,27177300,"2014-03-25","MDLN"
432,463,432,455,94306300,"2014-03-26","MDLN"
456,462,450,451,38375600,"2014-03-27","MDLN"
451,454,443,446,36653400,"2014-03-28","MDLN"
445,454,443,450,22741900,"2014-04-01","MDLN"
450,453,447,449,36602600,"2014-04-02","MDLN"
450,459,448,456,25898400,"2014-04-03","MDLN"
462,462,453,456,25428000,"2014-04-04","MDLN"
466,469,454,463,31690300,"2014-04-07","MDLN"
461,463,450,457,33795800,"2014-04-08","MDLN"
457,457,457,457,0,"2014-04-09","MDLN"
460,460,448,449,50921300,"2014-04-10","MDLN"
448,452,444,448,18371900,"2014-04-11","MDLN"
445,455,445,453,11536400,"2014-04-14","MDLN"
453,455,445,447,21059400,"2014-04-15","MDLN"
450,453,447,452,17784400,"2014-04-16","MDLN"
452,455,446,451,48357400,"2014-04-17","MDLN"
451,451,443,444,17428000,"2014-04-21","MDLN"
446,446,438,441,16674000,"2014-04-22","MDLN"
440,442,437,441,14500200,"2014-04-23","MDLN"
441,446,439,444,13273800,"2014-04-24","MDLN"
445,448,443,445,32150200,"2014-04-25","MDLN"
444,445,439,441,18442400,"2014-04-28","MDLN"
441,441,431,434,61292500,"2014-04-29","MDLN"
435,444,434,439,21071600,"2014-04-30","MDLN"
439,440,436,438,17012800,"2014-05-02","MDLN"
438,440,437,438,31285800,"2014-05-05","MDLN"
439,444,437,438,28470600,"2014-05-06","MDLN"
438,443,438,440,24235500,"2014-05-07","MDLN"
440,444,440,441,14957700,"2014-05-08","MDLN"
441,445,441,442,16153700,"2014-05-09","MDLN"
442,445,440,442,36852000,"2014-05-12","MDLN"
447,447,440,441,18401400,"2014-05-13","MDLN"
441,445,440,443,17906600,"2014-05-14","MDLN"
443,446,442,443,19833100,"2014-05-16","MDLN"
447,450,443,447,52659900,"2014-05-19","MDLN"
447,448,444,447,30470200,"2014-05-20","MDLN"
448,451,445,448,16854700,"2014-05-21","MDLN"
449,452,447,449,16472400,"2014-05-22","MDLN"
446,449,445,446,26215800,"2014-05-23","MDLN"
442,446,438,442,30459500,"2014-05-26","MDLN"
445,445,441,445,28068700,"2014-05-28","MDLN"
450,450,439,450,29206100,"2014-05-30","MDLN"
449,450,444,449,34322600,"2014-06-02","MDLN"
447,449,445,447,15251500,"2014-06-03","MDLN"
445,447,445,445,11810300,"2014-06-04","MDLN"
447,447,441,445,60547700,"2014-06-05","MDLN"
436,447,436,436,34331500,"2014-06-06","MDLN"
436,440,434,436,70594900,"2014-06-09","MDLN"
437,438,436,437,8927800,"2014-06-10","MDLN"
437,437,432,437,16247400,"2014-06-11","MDLN"
431,437,428,431,35919500,"2014-06-12","MDLN"
428,432,425,428,14623700,"2014-06-13","MDLN"
422,430,419,422,32541400,"2014-06-16","MDLN"
418,422,418,418,17010600,"2014-06-17","MDLN"
417,418,414,417,19654100,"2014-06-18","MDLN"
413,417,410,413,26552300,"2014-06-19","MDLN"
414,414,410,414,10339100,"2014-06-20","MDLN"
413,414,409,413,16380600,"2014-06-23","MDLN"
412,413,409,412,8525700,"2014-06-24","MDLN"
408,412,405,408,13882600,"2014-06-25","MDLN"
410,410,405,410,6567600,"2014-06-26","MDLN"
409,410,407,409,9029200,"2014-06-27","MDLN"
407,409,405,407,5463500,"2014-06-30","MDLN"
407,408,406,407,2751900,"2014-07-01","MDLN"
406,408,404,406,10233900,"2014-07-02","MDLN"
406,409,404,406,7470900,"2014-07-03","MDLN"
409,411,406,409,7201200,"2014-07-04","MDLN"
419,421,409,419,34702300,"2014-07-07","MDLN"
425,429,419,425,29152800,"2014-07-08","MDLN"
425,425,425,425,0,"2014-07-09","MDLN"
430,435,425,430,35115000,"2014-07-10","MDLN"
432,432,425,432,17645700,"2014-07-11","MDLN"
429,435,429,429,8676700,"2014-07-14","MDLN"
433,433,425,433,9738900,"2014-07-15","MDLN"
440,442,430,440,56520500,"2014-07-16","MDLN"
437,444,435,437,28727200,"2014-07-17","MDLN"
435,437,429,435,15529600,"2014-07-18","MDLN"
436,440,434,436,9093500,"2014-07-21","MDLN"
439,439,434,439,14670300,"2014-07-22","MDLN"
442,443,440,442,18134100,"2014-07-23","MDLN"
443,444,440,443,12648300,"2014-07-24","MDLN"
442,446,442,442,18503100,"2014-07-25","MDLN"
447,449,440,447,13307000,"2014-08-04","MDLN"
446,451,446,446,17545400,"2014-08-05","MDLN"
438,446,435,438,11832700,"2014-08-06","MDLN"
436,438,431,436,7633900,"2014-08-07","MDLN"
434,436,430,434,4918700,"2014-08-08","MDLN"
438,439,434,438,4471700,"2014-08-11","MDLN"
446,446,438,446,4941400,"2014-08-12","MDLN"
452,460,446,452,22207300,"2014-08-13","MDLN"
455,459,448,455,22858800,"2014-08-14","MDLN"
452,457,451,452,7474500,"2014-08-15","MDLN"
452,456,452,452,11651500,"2014-08-18","MDLN"
461,462,450,461,23483400,"2014-08-19","MDLN"
460,465,457,460,13985200,"2014-08-20","MDLN"
459,460,457,459,7308300,"2014-08-21","MDLN"
500,505,458,500,90795500,"2014-08-22","MDLN"
525,540,500,525,103816900,"2014-08-25","MDLN"
510,530,505,510,45743900,"2014-08-26","MDLN"
510,520,500,510,14560300,"2014-08-27","MDLN"
545,550,505,545,98457100,"2014-08-28","MDLN"
535,550,530,535,35127500,"2014-08-29","MDLN"
540,560,535,540,32898800,"2014-09-01","MDLN"
530,545,525,530,22919500,"2014-09-02","MDLN"
515,535,510,515,33128200,"2014-09-03","MDLN"
505,525,500,505,37967600,"2014-09-04","MDLN"
515,525,505,515,53079600,"2014-09-05","MDLN"
525,530,510,525,32563500,"2014-09-08","MDLN"
520,530,520,520,12219200,"2014-09-09","MDLN"
510,520,505,510,17606000,"2014-09-10","MDLN"
515,520,510,515,10529800,"2014-09-11","MDLN"
510,520,505,510,23433800,"2014-09-12","MDLN"
525,535,500,525,63342200,"2014-09-15","MDLN"
540,540,525,540,41987400,"2014-09-16","MDLN"
545,555,540,545,50724100,"2014-09-17","MDLN"
540,550,540,540,20861500,"2014-09-18","MDLN"
540,550,535,540,15511200,"2014-09-19","MDLN"
535,540,530,535,7619900,"2014-09-22","MDLN"
525,540,520,525,21371900,"2014-09-23","MDLN"
540,545,525,540,36806200,"2014-09-24","MDLN"
540,545,530,540,15134700,"2014-09-25","MDLN"
520,535,520,520,14941600,"2014-09-26","MDLN"
525,530,515,525,21866100,"2014-09-29","MDLN"
530,530,515,530,31020000,"2014-09-30","MDLN"
530,545,525,530,18927000,"2014-10-01","MDLN"
505,530,500,505,34465800,"2014-10-02","MDLN"
496,515,494,496,28768000,"2014-10-03","MDLN"
496,498,487,496,29754200,"2014-10-06","MDLN"
493,497,492,493,18364000,"2014-10-07","MDLN"
490,494,489,490,15677100,"2014-10-08","MDLN"
499,505,490,499,47965000,"2014-10-09","MDLN"
515,515,493,515,23420300,"2014-10-10","MDLN"
496,510,496,496,12915100,"2014-10-13","MDLN"
495,498,491,495,26918500,"2014-10-14","MDLN"
495,497,491,495,7983800,"2014-10-15","MDLN"
483,491,482,483,17126200,"2014-10-16","MDLN"
510,510,484,510,34003900,"2014-10-17","MDLN"
510,525,510,510,30440300,"2014-10-20","MDLN"
515,525,505,515,18859500,"2014-10-21","MDLN"
540,540,515,540,45524000,"2014-10-22","MDLN"
530,550,530,530,48401900,"2014-10-23","MDLN"
530,540,525,530,3811500,"2014-10-24","MDLN"
540,540,530,540,16220900,"2014-10-27","MDLN"
535,550,530,535,9959100,"2014-10-28","MDLN"
499,540,499,499,77755100,"2014-10-29","MDLN"
492,497,490,492,21528100,"2014-10-30","MDLN"
497,497,492,497,42212700,"2014-10-31","MDLN"
495,498,492,495,30212000,"2014-11-03","MDLN"
493,496,487,493,63067600,"2014-11-04","MDLN"
493,496,492,493,29488300,"2014-11-05","MDLN"
494,495,493,494,20957100,"2014-11-06","MDLN"
491,495,490,491,35867500,"2014-11-07","MDLN"
489,491,489,489,3670000,"2014-11-10","MDLN"
496,498,488,496,30892200,"2014-11-11","MDLN"
494,497,493,494,7435500,"2014-11-12","MDLN"
493,495,492,493,3864600,"2014-11-13","MDLN"
493,493,491,493,6816700,"2014-11-14","MDLN"
493,515,492,510,33100200,"2014-11-17","MDLN"
500,515,499,500,25181000,"2014-11-18","MDLN"
520,525,497,520,130125800,"2014-11-19","MDLN"
520,530,515,520,29823900,"2014-11-20","MDLN"
525,540,510,525,55702800,"2014-11-21","MDLN"
525,530,515,525,17066900,"2014-11-24","MDLN"
520,530,515,520,13131800,"2014-11-25","MDLN"
520,535,520,520,38882400,"2014-11-26","MDLN"
525,530,515,525,23564200,"2014-11-27","MDLN"
525,540,515,525,169528700,"2014-11-28","MDLN"
525,535,520,525,18901400,"2014-12-01","MDLN"
525,555,525,540,71315100,"2014-12-02","MDLN"
550,550,535,535,15077400,"2014-12-03","MDLN"
535,550,530,540,19550900,"2014-12-04","MDLN"
540,545,535,535,6776700,"2014-12-05","MDLN"
535,535,515,515,22826200,"2014-12-08","MDLN"
515,520,510,515,3979700,"2014-12-09","MDLN"
515,525,510,520,9199200,"2014-12-10","MDLN"
520,525,515,520,11585200,"2014-12-11","MDLN"
525,525,515,515,7802400,"2014-12-12","MDLN"
515,515,497,499,24714700,"2014-12-15","MDLN"
497,499,486,490,40214500,"2014-12-16","MDLN"
490,497,489,494,15520400,"2014-12-17","MDLN"
500,500,495,496,18447200,"2014-12-18","MDLN"
500,500,497,500,11739600,"2014-12-19","MDLN"
500,505,499,499,11577000,"2014-12-22","MDLN"
499,500,497,499,9381300,"2014-12-23","MDLN"
499,510,498,505,21239700,"2014-12-24","MDLN"
505,520,505,515,15390200,"2014-12-29","MDLN"
515,520,505,520,22856100,"2014-12-30","MDLN"
520,525,505,515,6293400,"2015-01-02","MDLN"
515,515,498,510,23343800,"2015-01-05","MDLN"
500,505,497,500,14423800,"2015-01-06","MDLN"
500,515,500,515,20549200,"2015-01-07","MDLN"
515,520,499,499,41485000,"2015-01-08","MDLN"
500,525,499,515,40586300,"2015-01-09","MDLN"
515,520,510,510,6372600,"2015-01-12","MDLN"
510,520,505,515,10229500,"2015-01-13","MDLN"
535,535,500,515,40995100,"2015-01-14","MDLN"
520,520,505,520,13553700,"2015-01-15","MDLN"
520,520,500,505,18767600,"2015-01-16","MDLN"
505,520,499,510,45214600,"2015-01-19","MDLN"
510,515,500,510,26590900,"2015-01-20","MDLN"
505,520,505,515,11641100,"2015-01-21","MDLN"
510,530,505,530,29883600,"2015-01-22","MDLN"
530,545,525,535,55718400,"2015-01-23","MDLN"
530,535,520,535,49236800,"2015-01-26","MDLN"
535,540,525,530,15526900,"2015-01-27","MDLN"
530,535,520,530,22337200,"2015-01-28","MDLN"
530,530,520,525,12161800,"2015-01-29","MDLN"
525,535,520,530,13798700,"2015-01-30","MDLN"
530,530,515,515,14703300,"2015-02-02","MDLN"
515,525,510,520,12159000,"2015-02-03","MDLN"
525,530,520,525,18768700,"2015-02-04","MDLN"
520,535,520,525,19170900,"2015-02-05","MDLN"
525,535,525,530,14180300,"2015-02-06","MDLN"
530,535,525,530,13912400,"2015-02-09","MDLN"
530,530,525,530,3638300,"2015-02-10","MDLN"
530,535,525,535,12113700,"2015-02-11","MDLN"
530,535,520,525,15237100,"2015-02-12","MDLN"
525,525,515,520,14583400,"2015-02-13","MDLN"
525,530,515,520,18539700,"2015-02-16","MDLN"
520,525,515,520,3792400,"2015-02-17","MDLN"
525,550,520,545,39315900,"2015-02-18","MDLN"
545,560,545,545,13566200,"2015-02-20","MDLN"
545,550,530,535,24190000,"2015-02-23","MDLN"
535,575,535,555,98276300,"2015-02-24","MDLN"
560,565,555,560,98582200,"2015-02-25","MDLN"
560,595,560,585,79673900,"2015-02-26","MDLN"
585,600,580,585,42459400,"2015-02-27","MDLN"
585,590,570,570,31418800,"2015-03-02","MDLN"
570,570,545,550,91765800,"2015-03-03","MDLN"
550,555,530,540,30911600,"2015-03-04","MDLN"
535,540,530,535,21080000,"2015-03-05","MDLN"
535,550,535,550,44058400,"2015-03-06","MDLN"
540,540,520,530,19059500,"2015-03-09","MDLN"
530,535,525,530,16218400,"2015-03-10","MDLN"
525,525,515,520,29260900,"2015-03-11","MDLN"
520,530,510,520,19981700,"2015-03-12","MDLN"
520,525,515,520,14042500,"2015-03-13","MDLN"
520,520,510,520,8623800,"2015-03-16","MDLN"
520,530,515,525,9317700,"2015-03-17","MDLN"
525,530,520,525,14048400,"2015-03-18","MDLN"
530,550,525,545,27075600,"2015-03-19","MDLN"
550,550,530,540,44169500,"2015-03-20","MDLN"
545,545,530,530,5521100,"2015-03-23","MDLN"
530,535,525,525,4287900,"2015-03-24","MDLN"
520,525,499,500,48920300,"2015-03-25","MDLN"
498,505,488,488,76857400,"2015-03-26","MDLN"
491,510,491,500,45967100,"2015-03-27","MDLN"
505,510,500,500,18763100,"2015-03-30","MDLN"
505,510,500,510,31595300,"2015-03-31","MDLN"
510,515,505,510,9478900,"2015-04-01","MDLN"
510,520,510,510,28897000,"2015-04-02","MDLN"
510,545,510,540,58072800,"2015-04-06","MDLN"
540,555,535,550,37375600,"2015-04-07","MDLN"
550,550,540,545,34261800,"2015-04-08","MDLN"
530,555,530,545,16573400,"2015-04-09","MDLN"
550,565,545,560,32556500,"2015-04-10","MDLN"
555,565,545,555,13719900,"2015-04-13","MDLN"
555,555,525,535,52391500,"2015-04-14","MDLN"
535,545,535,540,4222300,"2015-04-15","MDLN"
540,560,540,550,48223100,"2015-04-16","MDLN"
550,555,545,545,3151000,"2015-04-17","MDLN"
545,545,535,545,4609000,"2015-04-20","MDLN"
555,555,545,545,15168500,"2015-04-21","MDLN"
545,565,540,550,48463000,"2015-04-22","MDLN"
555,565,540,560,33835600,"2015-04-23","MDLN"
560,575,555,565,29579600,"2015-04-24","MDLN"
565,565,520,525,66555600,"2015-04-27","MDLN"
520,535,510,520,32018800,"2015-04-28","MDLN"
520,530,505,510,28391600,"2015-04-29","MDLN"
505,520,505,520,7889400,"2015-04-30","MDLN"
520,545,515,540,51915200,"2015-05-04","MDLN"
545,560,530,535,41891300,"2015-05-05","MDLN"
535,535,530,535,2960000,"2015-05-06","MDLN"
530,535,525,535,17789500,"2015-05-07","MDLN"
540,540,520,520,12750800,"2015-05-08","MDLN"
525,530,525,530,5259700,"2015-05-11","MDLN"
530,590,525,565,25361600,"2015-05-12","MDLN"
565,585,555,585,26011000,"2015-05-13","MDLN"
580,595,575,590,21555000,"2015-05-15","MDLN"
590,595,580,585,6068400,"2015-05-18","MDLN"
585,590,580,585,3722000,"2015-05-19","MDLN"
590,590,575,575,2457800,"2015-05-20","MDLN"
575,580,570,575,3603000,"2015-05-21","MDLN"
575,585,570,580,5607800,"2015-05-22","MDLN"
580,585,580,585,2334300,"2015-05-25","MDLN"
585,600,585,585,19919700,"2015-05-26","MDLN"
580,580,570,575,9102800,"2015-05-27","MDLN"
575,580,570,575,2472100,"2015-05-28","MDLN"
570,575,550,565,27497400,"2015-05-29","MDLN"
565,570,565,565,4663300,"2015-06-01","MDLN"
565,570,555,560,9713300,"2015-06-03","MDLN"
560,565,535,550,14389200,"2015-06-04","MDLN"
540,545,530,535,9885700,"2015-06-05","MDLN"
530,535,520,525,4882800,"2015-06-08","MDLN"
520,520,505,510,24518600,"2015-06-09","MDLN"
510,515,505,505,5341900,"2015-06-10","MDLN"
510,520,505,510,4370900,"2015-06-11","MDLN"
510,510,500,505,6642400,"2015-06-12","MDLN"
510,510,480,490,28881800,"2015-06-15","MDLN"
490,497,481,490,37086800,"2015-06-16","MDLN"
492,505,492,500,22640700,"2015-06-17","MDLN"
505,505,496,505,13098300,"2015-06-18","MDLN"
510,510,500,505,2176400,"2015-06-19","MDLN"
505,515,500,510,2940800,"2015-06-22","MDLN"
515,520,510,520,3096500,"2015-06-23","MDLN"
515,540,515,530,17482000,"2015-06-24","MDLN"
525,545,525,530,12001100,"2015-06-25","MDLN"
530,530,520,530,2268900,"2015-06-26","MDLN"
530,530,515,520,5121700,"2015-06-29","MDLN"
515,530,515,525,3723400,"2015-06-30","MDLN"
525,525,505,505,8346700,"2015-07-01","MDLN"
510,520,505,505,2918000,"2015-07-02","MDLN"
510,525,510,520,4855200,"2015-07-03","MDLN"
510,520,505,505,1459600,"2015-07-06","MDLN"
505,525,505,510,7304700,"2015-07-07","MDLN"
525,525,497,510,9071900,"2015-07-08","MDLN"
500,510,500,505,1625800,"2015-07-09","MDLN"
505,505,495,495,4734800,"2015-07-10","MDLN"
500,500,495,495,2240700,"2015-07-13","MDLN"
500,500,491,492,1253800,"2015-07-14","MDLN"
493,493,481,481,5983500,"2015-07-15","MDLN"
485,485,482,485,728100,"2015-07-22","MDLN"
485,490,483,486,2264900,"2015-07-23","MDLN"
485,485,472,481,7982500,"2015-07-24","MDLN"
490,490,467,478,7313000,"2015-07-27","MDLN"
476,476,470,475,3298700,"2015-07-28","MDLN"
476,476,470,475,1173700,"2015-07-29","MDLN"
472,495,470,481,3009600,"2015-07-30","MDLN"
478,495,473,495,4084100,"2015-07-31","MDLN"
490,490,471,478,4705800,"2015-08-03","MDLN"
480,480,474,478,3061600,"2015-08-04","MDLN"
480,484,475,478,1849300,"2015-08-05","MDLN"
478,480,475,477,9872100,"2015-08-06","MDLN"
475,486,474,480,1587100,"2015-08-07","MDLN"
480,480,477,479,827900,"2015-08-10","MDLN"
479,485,467,473,7680200,"2015-08-11","MDLN"
468,468,430,460,5924200,"2015-08-12","MDLN"
460,460,441,448,754400,"2015-08-13","MDLN"
449,450,441,448,299700,"2015-08-14","MDLN"
443,445,428,428,2676200,"2015-08-18","MDLN"
422,440,405,408,12206800,"2015-08-19","MDLN"
408,408,386,400,21048100,"2015-08-20","MDLN"
400,400,380,398,8772300,"2015-08-21","MDLN"
380,380,338,351,14239100,"2015-08-24","MDLN"
350,370,321,351,96088900,"2015-08-25","MDLN"
360,360,335,360,14736600,"2015-08-26","MDLN"
363,380,345,365,130530700,"2015-08-27","MDLN"
361,400,361,365,14257600,"2015-08-28","MDLN"
365,365,357,360,3369800,"2015-08-31","MDLN"
356,359,336,343,4477500,"2015-09-01","MDLN"
340,356,325,343,16619900,"2015-09-02","MDLN"
343,345,339,343,5195700,"2015-09-03","MDLN"
343,351,338,343,28407500,"2015-09-04","MDLN"
339,347,333,340,2508800,"2015-09-07","MDLN"
343,344,323,344,10981200,"2015-09-08","MDLN"
345,347,336,344,20927700,"2015-09-09","MDLN"
341,353,341,351,39912000,"2015-09-10","MDLN"
353,382,352,376,86110700,"2015-09-11","MDLN"
380,404,378,404,62423200,"2015-09-14","MDLN"
406,409,399,404,45807900,"2015-09-15","MDLN"
405,406,403,405,25034900,"2015-09-16","MDLN"
405,428,405,411,10482700,"2015-09-17","MDLN"
415,419,407,409,26580000,"2015-09-18","MDLN"
408,414,404,413,7808200,"2015-09-21","MDLN"
411,425,411,420,45529200,"2015-09-22","MDLN"
418,420,412,416,56020200,"2015-09-23","MDLN"
412,416,408,415,6687800,"2015-09-25","MDLN"
420,424,411,414,27356400,"2015-09-28","MDLN"
413,415,408,414,24432800,"2015-09-29","MDLN"
416,440,416,434,16230500,"2015-09-30","MDLN"
439,446,436,441,10926100,"2015-10-01","MDLN"
440,444,440,441,4235500,"2015-10-02","MDLN"
440,480,439,453,5304000,"2015-10-05","MDLN"
455,469,453,464,4481100,"2015-10-06","MDLN"
465,467,442,459,12956600,"2015-10-07","MDLN"
459,466,456,459,17149500,"2015-10-08","MDLN"
459,500,459,495,8428100,"2015-10-09","MDLN"
497,498,465,465,19956500,"2015-10-12","MDLN"
465,472,450,460,17089200,"2015-10-13","MDLN"
463,485,460,470,15133800,"2015-10-15","MDLN"
470,484,463,463,1787300,"2015-10-16","MDLN"
463,484,463,481,14815500,"2015-10-19","MDLN"
482,498,481,498,21398700,"2015-10-20","MDLN"
498,499,487,491,11080300,"2015-10-21","MDLN"
495,500,490,490,4055300,"2015-10-22","MDLN"
495,495,490,493,11019400,"2015-10-23","MDLN"
498,499,491,493,16919000,"2015-10-26","MDLN"
495,495,472,491,17694300,"2015-10-27","MDLN"
485,490,442,490,12264100,"2015-10-28","MDLN"
485,486,465,486,14673800,"2015-10-29","MDLN"
480,490,470,490,24665400,"2015-10-30","MDLN"
490,490,480,485,5510800,"2015-11-02","MDLN"
490,500,484,488,12346400,"2015-11-03","MDLN"
489,489,483,488,7818700,"2015-11-04","MDLN"
488,491,475,488,10212700,"2015-11-05","MDLN"
490,490,465,487,1798500,"2015-11-06","MDLN"
487,490,486,487,3383500,"2015-11-09","MDLN"
486,490,480,485,6187000,"2015-11-10","MDLN"
480,485,462,485,7226500,"2015-11-11","MDLN"
485,485,474,485,9926000,"2015-11-12","MDLN"
480,486,478,485,9330900,"2015-11-13","MDLN"
484,485,479,485,5529000,"2015-11-16","MDLN"
481,487,480,485,6958400,"2015-11-17","MDLN"
488,490,484,485,4517000,"2015-11-18","MDLN"
484,488,482,487,6292700,"2015-11-19","MDLN"
484,487,483,485,11171000,"2015-11-20","MDLN"
485,486,474,484,3847300,"2015-11-23","MDLN"
484,485,484,485,4457400,"2015-11-24","MDLN"
485,490,481,485,12132400,"2015-11-25","MDLN"
485,485,481,485,1622600,"2015-11-26","MDLN"
482,484,476,484,1331400,"2015-11-27","MDLN"
484,484,452,452,5346600,"2015-11-30","MDLN"
475,480,455,478,1329200,"2015-12-01","MDLN"
484,510,481,485,2694200,"2015-12-02","MDLN"
485,485,480,485,1107900,"2015-12-03","MDLN"
478,482,468,481,2070500,"2015-12-04","MDLN"
482,490,470,470,2642300,"2015-12-07","MDLN"
475,481,475,480,467800,"2015-12-08","MDLN"
480,480,480,480,0,"2015-12-09","MDLN"
480,485,480,484,432800,"2015-12-10","MDLN"
480,480,460,476,1466900,"2015-12-11","MDLN"
476,479,456,479,2980800,"2015-12-14","MDLN"
477,481,471,481,1152300,"2015-12-15","MDLN"
482,485,481,485,1412900,"2015-12-16","MDLN"
485,487,475,484,3724100,"2015-12-17","MDLN"
484,484,465,476,2742500,"2015-12-18","MDLN"
466,485,461,485,1400800,"2015-12-21","MDLN"
485,485,472,483,1016000,"2015-12-22","MDLN"
485,485,480,485,979400,"2015-12-23","MDLN"
485,485,478,484,701200,"2015-12-28","MDLN"
484,484,478,480,757200,"2015-12-29","MDLN"
485,485,466,467,5408600,"2015-12-30","MDLN"
470,480,463,467,3625500,"2016-01-04","MDLN"
470,475,468,475,816500,"2016-01-05","MDLN"
477,480,469,480,984200,"2016-01-06","MDLN"
475,481,469,480,1548200,"2016-01-07","MDLN"
480,480,471,475,3444300,"2016-01-08","MDLN"
475,475,455,467,1609800,"2016-01-11","MDLN"
470,475,462,470,824400,"2016-01-12","MDLN"
467,470,460,469,1448600,"2016-01-13","MDLN"
468,468,459,467,1468200,"2016-01-14","MDLN"
467,469,461,468,776600,"2016-01-15","MDLN"
468,468,460,464,734500,"2016-01-18","MDLN"
460,463,460,460,91100,"2016-01-19","MDLN"
464,465,445,460,1093800,"2016-01-20","MDLN"
464,465,452,461,565000,"2016-01-21","MDLN"
455,458,438,444,2276800,"2016-01-22","MDLN"
445,446,406,435,4394600,"2016-01-25","MDLN"
441,441,416,431,2710600,"2016-01-26","MDLN"
431,431,419,427,3203200,"2016-01-27","MDLN"
427,427,421,426,3472800,"2016-01-28","MDLN"
429,430,421,425,3767400,"2016-01-29","MDLN"
425,426,421,421,2767400,"2016-02-01","MDLN"
420,421,406,413,4623800,"2016-02-02","MDLN"
410,414,400,409,2224700,"2016-02-03","MDLN"
407,410,400,400,2718600,"2016-02-04","MDLN"
400,407,380,400,3394700,"2016-02-05","MDLN"
399,400,372,379,6250100,"2016-02-09","MDLN"
365,370,355,368,24359800,"2016-02-10","MDLN"
368,370,355,370,16352600,"2016-02-11","MDLN"
364,370,357,365,7166200,"2016-02-12","MDLN"
367,378,363,368,7985600,"2016-02-15","MDLN"
369,370,357,365,12293500,"2016-02-16","MDLN"
364,368,353,363,39359000,"2016-02-17","MDLN"
365,383,362,371,20308700,"2016-02-18","MDLN"
372,372,360,370,18226900,"2016-02-19","MDLN"
368,373,362,366,10850500,"2016-02-22","MDLN"
366,368,358,365,11882300,"2016-02-23","MDLN"
358,363,352,360,18295500,"2016-02-24","MDLN"
360,360,350,354,11486000,"2016-02-25","MDLN"
359,359,345,349,23832500,"2016-02-26","MDLN"
347,347,315,340,22628000,"2016-02-29","MDLN"
338,348,328,336,26187500,"2016-03-01","MDLN"
337,352,337,347,88666300,"2016-03-02","MDLN"
348,376,348,369,68876600,"2016-03-03","MDLN"
370,385,369,385,18533000,"2016-03-04","MDLN"
387,393,370,376,15430200,"2016-03-07","MDLN"
376,382,370,371,4806200,"2016-03-08","MDLN"
373,373,362,367,2914200,"2016-03-10","MDLN"
367,367,367,367,0,"2016-03-11","MDLN"
367,367,367,367,0,"2016-03-14","MDLN"
380,399,373,395,16028600,"2016-03-15","MDLN"
395,410,395,398,12219300,"2016-03-16","MDLN"
400,406,389,398,11571800,"2016-03-17","MDLN"
398,404,394,400,5938000,"2016-03-18","MDLN"
400,403,392,393,2300500,"2016-03-21","MDLN"
396,407,395,400,28667000,"2016-03-22","MDLN"
400,430,400,414,24782100,"2016-03-23","MDLN"
416,425,407,410,15506400,"2016-03-24","MDLN"
408,418,396,401,5508400,"2016-03-28","MDLN"
401,407,399,404,2677100,"2016-03-29","MDLN"
407,410,401,404,2723700,"2016-03-30","MDLN"
406,406,398,402,2958400,"2016-03-31","MDLN"
405,405,392,398,3263600,"2016-04-01","MDLN"
400,405,390,396,2209700,"2016-04-04","MDLN"
400,406,394,394,2350600,"2016-04-05","MDLN"
396,402,396,397,2045500,"2016-04-06","MDLN"
399,406,397,403,4905200,"2016-04-07","MDLN"
403,410,392,400,7401100,"2016-04-08","MDLN"
400,400,400,400,0,"2016-04-11","MDLN"
395,400,393,400,1449600,"2016-04-12","MDLN"
400,400,400,400,0,"2016-04-13","MDLN"
400,400,400,400,0,"2016-04-14","MDLN"
400,400,400,400,0,"2016-04-15","MDLN"
400,400,400,400,0,"2016-04-18","MDLN"
400,400,400,400,0,"2016-04-19","MDLN"
397,411,395,401,13436900,"2016-04-20","MDLN"
401,402,394,396,2612000,"2016-04-21","MDLN"
396,396,385,389,6482600,"2016-04-22","MDLN"
389,393,386,391,1992700,"2016-04-25","MDLN"
391,391,384,386,2523500,"2016-04-26","MDLN"
386,392,386,388,1677900,"2016-04-27","MDLN"
388,390,386,387,1054100,"2016-04-28","MDLN"
386,386,380,382,1308800,"2016-04-29","MDLN"
382,382,364,368,3033100,"2016-05-02","MDLN"
376,382,366,366,1372700,"2016-05-03","MDLN"
366,376,352,366,1739900,"2016-05-04","MDLN"
366,366,340,346,4734700,"2016-05-09","MDLN"
346,366,334,358,8433000,"2016-05-10","MDLN"
374,374,358,374,2574000,"2016-05-11","MDLN"
372,378,370,374,3055700,"2016-05-12","MDLN"
374,386,364,386,12052700,"2016-05-13","MDLN"
382,386,376,380,1647300,"2016-05-16","MDLN"
380,384,370,380,4345200,"2016-05-17","MDLN"
380,382,372,380,3160200,"2016-05-18","MDLN"
374,382,374,378,4,"2016-05-19","MDLN"
380,388,372,388,4,"2016-05-20","MDLN"
388,388,378,384,1418000,"2016-05-23","MDLN"
384,384,376,382,1688500,"2016-05-24","MDLN"
384,392,376,376,6967700,"2016-05-25","MDLN"
376,382,376,382,1245500,"2016-05-26","MDLN"
382,396,378,390,2112300,"2016-05-27","MDLN"
392,392,382,382,1036200,"2016-05-30","MDLN"
380,382,352,352,10392200,"2016-05-31","MDLN"
362,368,358,368,4,"2016-06-01","MDLN"
378,378,364,366,1046600,"2016-06-02","MDLN"
368,372,362,368,3314800,"2016-06-03","MDLN"
368,376,364,370,2770000,"2016-06-06","MDLN"
370,386,370,386,4938500,"2016-06-07","MDLN"
386,388,380,388,3397400,"2016-06-08","MDLN"
388,388,368,374,9799300,"2016-06-09","MDLN"
374,376,372,372,912500,"2016-06-10","MDLN"
372,372,366,370,905100,"2016-06-13","MDLN"
370,376,366,370,832100,"2016-06-14","MDLN"
374,374,366,370,719800,"2016-06-15","MDLN"
370,372,366,368,1506500,"2016-06-16","MDLN"
370,376,370,372,3161600,"2016-06-17","MDLN"
372,376,366,366,4765600,"2016-06-20","MDLN"
368,406,366,402,27078900,"2016-06-21","MDLN"
406,438,404,418,35912600,"2016-06-22","MDLN"
418,448,416,426,20840100,"2016-06-23","MDLN"
426,436,400,430,18686000,"2016-06-24","MDLN"
430,444,422,436,19438600,"2016-06-27","MDLN"
440,450,416,430,17194000,"2016-06-28","MDLN"
432,442,428,438,10083900,"2016-06-29","MDLN"
434,440,426,440,11072900,"2016-06-30","MDLN"
438,438,422,422,4276400,"2016-07-01","MDLN"
422,440,410,430,10267000,"2016-07-11","MDLN"
430,438,426,426,6034900,"2016-07-12","MDLN"
438,444,424,438,17192200,"2016-07-13","MDLN"
438,438,422,424,11923100,"2016-07-14","MDLN"
424,432,416,416,8386000,"2016-07-15","MDLN"
416,428,416,428,10823700,"2016-07-18","MDLN"
414,430,414,422,2568500,"2016-07-19","MDLN"
422,426,416,418,5256400,"2016-07-20","MDLN"
420,436,416,424,17673900,"2016-07-21","MDLN"
422,432,422,426,7084900,"2016-07-22","MDLN"
428,430,410,418,7257200,"2016-07-25","MDLN"
418,430,402,406,7745100,"2016-07-26","MDLN"
408,418,408,410,3439800,"2016-07-27","MDLN"
410,424,406,420,7859500,"2016-07-28","MDLN"
420,422,408,408,6535200,"2016-07-29","MDLN"
408,420,408,414,6779300,"2016-08-01","MDLN"
414,416,410,410,2588200,"2016-08-02","MDLN"
414,422,410,410,7779400,"2016-08-03","MDLN"
428,432,412,428,18596000,"2016-08-04","MDLN"
430,448,430,432,35910200,"2016-08-05","MDLN"
438,438,428,434,29412000,"2016-08-08","MDLN"
434,436,424,424,21467500,"2016-08-09","MDLN"
424,430,420,420,8134000,"2016-08-10","MDLN"
420,478,420,460,128195600,"2016-08-11","MDLN"
466,472,456,458,42282400,"2016-08-12","MDLN"
460,460,432,444,22877700,"2016-08-15","MDLN"
448,450,438,444,7027400,"2016-08-16","MDLN"
446,446,432,434,10567200,"2016-08-18","MDLN"
434,436,414,424,35470800,"2016-08-19","MDLN"
424,428,416,420,3565200,"2016-08-22","MDLN"
422,422,402,414,3957800,"2016-08-23","MDLN"
410,420,406,408,4443700,"2016-08-24","MDLN"
410,418,404,412,4681300,"2016-08-25","MDLN"
412,412,402,412,2229100,"2016-08-26","MDLN"
412,412,380,388,17328800,"2016-08-29","MDLN"
392,398,372,384,26110700,"2016-08-30","MDLN"
388,408,376,384,27506200,"2016-08-31","MDLN"
384,402,352,362,32361600,"2016-09-01","MDLN"
362,378,362,374,14458100,"2016-09-02","MDLN"
376,386,376,382,17771900,"2016-09-05","MDLN"
382,388,378,380,10691800,"2016-09-06","MDLN"
382,382,368,370,5029000,"2016-09-07","MDLN"
372,378,370,374,2837800,"2016-09-08","MDLN"
376,376,364,366,3998800,"2016-09-09","MDLN"
366,370,348,354,2719600,"2016-09-13","MDLN"
362,362,336,344,10093000,"2016-09-14","MDLN"
344,356,338,354,4665500,"2016-09-15","MDLN"
354,360,348,354,6837000,"2016-09-16","MDLN"
354,380,350,380,15337500,"2016-09-19","MDLN"
382,382,370,374,8250500,"2016-09-20","MDLN"
380,382,370,380,4319100,"2016-09-21","MDLN"
380,388,380,384,15871100,"2016-09-22","MDLN"
372,394,370,372,10095300,"2016-09-23","MDLN"
374,376,370,374,1302700,"2016-09-26","MDLN"
374,382,370,382,2847600,"2016-09-27","MDLN"
380,388,378,382,6322300,"2016-09-28","MDLN"
380,384,370,370,18182900,"2016-09-29","MDLN"
370,378,356,368,18834500,"2016-09-30","MDLN"
368,374,348,350,20184600,"2016-10-03","MDLN"
350,380,350,380,15068600,"2016-10-04","MDLN"
380,380,368,378,10161200,"2016-10-05","MDLN"
378,390,376,380,5677300,"2016-10-06","MDLN"
380,410,380,400,28772900,"2016-10-07","MDLN"
400,420,400,410,39946000,"2016-10-10","MDLN"
410,426,406,414,23544800,"2016-10-11","MDLN"
414,438,410,428,44346400,"2016-10-12","MDLN"
434,436,404,404,46007800,"2016-10-13","MDLN"
404,410,392,392,15234700,"2016-10-14","MDLN"
394,420,392,404,30603900,"2016-10-17","MDLN"
406,412,400,402,8615000,"2016-10-18","MDLN"
402,406,390,390,12951900,"2016-10-19","MDLN"
392,392,374,376,19434400,"2016-10-20","MDLN"
376,392,376,382,20171500,"2016-10-21","MDLN"
382,394,382,394,10342600,"2016-10-24","MDLN"
396,406,386,386,11312300,"2016-10-25","MDLN"
386,392,376,378,9956200,"2016-10-26","MDLN"
378,386,370,374,14690800,"2016-10-27","MDLN"
374,376,368,370,6652700,"2016-10-28","MDLN"
368,372,362,366,14020000,"2016-10-31","MDLN"
366,368,360,360,11913200,"2016-11-01","MDLN"
360,366,352,364,6358900,"2016-11-02","MDLN"
358,366,350,352,7748300,"2016-11-03","MDLN"
352,360,344,360,10175100,"2016-11-04","MDLN"
360,366,348,364,11648300,"2016-11-07","MDLN"
366,370,358,364,11958300,"2016-11-08","MDLN"
366,370,348,360,11934500,"2016-11-09","MDLN"
364,366,356,362,8247100,"2016-11-10","MDLN"
360,360,342,350,6025400,"2016-11-11","MDLN"
348,352,340,348,4166700,"2016-11-14","MDLN"
348,352,336,348,4011000,"2016-11-15","MDLN"
348,354,344,344,6867000,"2016-11-16","MDLN"
344,346,340,340,4698400,"2016-11-17","MDLN"
344,346,336,346,1466000,"2016-11-18","MDLN"
346,350,340,348,3916500,"2016-11-21","MDLN"
346,346,340,342,1572400,"2016-11-22","MDLN"
342,346,336,336,3458000,"2016-11-23","MDLN"
340,344,330,334,2296000,"2016-11-24","MDLN"
340,348,336,344,3246500,"2016-11-25","MDLN"
344,350,316,340,37345100,"2016-11-28","MDLN"
340,348,322,348,25850400,"2016-11-29","MDLN"
344,350,338,350,12365600,"2016-11-30","MDLN"
350,354,342,350,3336500,"2016-12-01","MDLN"
350,352,344,350,2479900,"2016-12-02","MDLN"
350,354,346,350,2235600,"2016-12-05","MDLN"
350,350,342,350,5877100,"2016-12-06","MDLN"
350,350,344,350,3796000,"2016-12-07","MDLN"
350,356,346,350,3821100,"2016-12-08","MDLN"
350,352,348,348,1105400,"2016-12-09","MDLN"
348,360,348,356,3113200,"2016-12-13","MDLN"
358,358,344,344,7321000,"2016-12-14","MDLN"
340,348,336,346,7532300,"2016-12-15","MDLN"
346,348,336,342,2693000,"2016-12-16","MDLN"
338,346,336,336,877700,"2016-12-19","MDLN"
336,342,336,338,2073700,"2016-12-20","MDLN"
338,340,330,338,4254400,"2016-12-21","MDLN"
338,342,316,330,5840300,"2016-12-22","MDLN"
330,332,314,320,4456500,"2016-12-23","MDLN"
320,332,310,326,1088500,"2016-12-27","MDLN"
336,344,326,332,4616600,"2016-12-28","MDLN"
332,342,332,338,2534300,"2016-12-29","MDLN"
340,354,338,342,10207600,"2016-12-30","MDLN"
342,342,342,342,0,"2017-01-02","MDLN"
342,342,336,340,439200,"2017-01-03","MDLN"
340,344,336,340,4909500,"2017-01-04","MDLN"
342,346,338,340,21435900,"2017-01-05","MDLN"
338,344,338,340,4230800,"2017-01-06","MDLN"
340,340,338,338,3416100,"2017-01-09","MDLN"
338,340,330,330,4085300,"2017-01-10","MDLN"
330,334,324,330,3885300,"2017-01-11","MDLN"
330,338,328,330,8505400,"2017-01-12","MDLN"
330,334,320,324,10345600,"2017-01-13","MDLN"
324,324,318,320,3156900,"2017-01-16","MDLN"
320,326,318,326,3335200,"2017-01-17","MDLN"
326,330,322,328,3343400,"2017-01-18","MDLN"
328,342,328,340,8397000,"2017-01-19","MDLN"
330,344,328,334,4482500,"2017-01-20","MDLN"
334,336,324,334,2253700,"2017-01-23","MDLN"
334,340,330,340,3974000,"2017-01-24","MDLN"
340,340,332,338,3189600,"2017-01-25","MDLN"
338,340,330,332,3738900,"2017-01-26","MDLN"
332,338,330,334,1590700,"2017-01-27","MDLN"
334,334,324,332,1837600,"2017-01-30","MDLN"
334,336,326,334,2668400,"2017-01-31","MDLN"
334,336,322,330,3560100,"2017-02-01","MDLN"
336,336,326,332,1954800,"2017-02-02","MDLN"
332,338,332,334,1695100,"2017-02-03","MDLN"
338,338,328,332,2176800,"2017-02-06","MDLN"
332,336,328,336,1043600,"2017-02-07","MDLN"
336,340,330,332,2973800,"2017-02-08","MDLN"
332,334,328,332,2587000,"2017-02-09","MDLN"
332,336,330,336,2289500,"2017-02-10","MDLN"
336,340,332,338,13539500,"2017-02-13","MDLN"
338,340,334,336,5779400,"2017-02-14","MDLN"
336,336,336,336,0,"2017-02-15","MDLN"
336,336,330,332,8742300,"2017-02-16","MDLN"
332,332,320,324,8954000,"2017-02-17","MDLN"
326,328,322,322,598100,"2017-02-20","MDLN"
326,326,320,322,1597800,"2017-02-21","MDLN"
326,332,316,320,2060200,"2017-02-22","MDLN"
320,334,320,326,12971300,"2017-02-23","MDLN"
328,328,322,324,3489300,"2017-02-24","MDLN"
324,324,320,320,3512000,"2017-02-27","MDLN"
320,320,316,318,4538000,"2017-02-28","MDLN"
320,320,314,318,2820900,"2017-03-01","MDLN"
316,328,310,316,18387600,"2017-03-02","MDLN"
310,316,306,308,15825900,"2017-03-03","MDLN"
310,310,302,304,2819800,"2017-03-06","MDLN"
308,314,302,314,4851700,"2017-03-07","MDLN"
314,316,308,308,1319500,"2017-03-08","MDLN"
306,308,298,306,3763200,"2017-03-09","MDLN"
306,308,298,302,5236800,"2017-03-10","MDLN"
302,302,286,292,7184100,"2017-03-13","MDLN"
292,292,280,280,30906000,"2017-03-14","MDLN"
280,290,274,290,26672200,"2017-03-15","MDLN"
290,296,284,296,17487800,"2017-03-16","MDLN"
296,300,284,300,17271100,"2017-03-17","MDLN"
300,308,290,304,15344800,"2017-03-20","MDLN"
306,308,300,308,10138900,"2017-03-21","MDLN"
308,308,296,300,16481700,"2017-03-22","MDLN"
302,302,294,302,4792000,"2017-03-23","MDLN"
302,304,292,300,8240800,"2017-03-24","MDLN"
296,300,288,296,17353000,"2017-03-27","MDLN"
292,294,284,292,13654200,"2017-03-29","MDLN"
288,294,284,288,13758600,"2017-03-30","MDLN"
286,294,276,294,30164900,"2017-03-31","MDLN"
294,294,284,294,10306000,"2017-04-03","MDLN"
294,294,284,284,9309300,"2017-04-04","MDLN"
284,284,284,284,0,"2017-04-05","MDLN"
284,288,280,288,6533600,"2017-04-06","MDLN"
288,288,282,282,1913200,"2017-04-07","MDLN"
286,286,274,278,20370900,"2017-04-10","MDLN"
278,280,274,276,7063900,"2017-04-11","MDLN"
280,292,274,288,15004000,"2017-04-12","MDLN"
290,290,282,288,5542300,"2017-04-13","MDLN"
288,296,286,288,4106400,"2017-04-17","MDLN"
288,292,284,286,8394000,"2017-04-18","MDLN"
286,286,286,286,0,"2017-04-19","MDLN"
286,288,280,284,2593300,"2017-04-20","MDLN"
284,286,280,286,2610700,"2017-04-21","MDLN"
286,286,280,286,6438100,"2017-04-25","MDLN"
286,288,284,286,3190800,"2017-04-26","MDLN"
288,288,282,284,1159100,"2017-04-27","MDLN"
284,286,280,282,1834200,"2017-04-28","MDLN"
282,294,280,280,15958900,"2017-05-02","MDLN"
280,284,274,276,5300800,"2017-05-03","MDLN"
276,280,272,274,4853200,"2017-05-04","MDLN"
276,276,272,272,7534400,"2017-05-05","MDLN"
274,278,270,272,15755300,"2017-05-08","MDLN"
274,278,250,270,31207000,"2017-05-09","MDLN"
270,286,266,272,34686500,"2017-05-10","MDLN"
272,280,268,270,6533100,"2017-05-12","MDLN"
270,274,268,268,2995500,"2017-05-15","MDLN"
268,272,262,266,7493200,"2017-05-16","MDLN"
266,268,260,264,5309700,"2017-05-17","MDLN"
264,270,258,270,8040900,"2017-05-18","MDLN"
270,280,266,280,9274600,"2017-05-19","MDLN"
280,300,278,284,20177400,"2017-05-22","MDLN"
284,292,274,280,16546100,"2017-05-23","MDLN"
280,280,272,274,9854900,"2017-05-24","MDLN"
274,274,256,274,26304000,"2017-05-26","MDLN"
274,274,264,270,18587700,"2017-05-29","MDLN"
270,272,266,270,16664000,"2017-05-30","MDLN"
270,270,262,270,23306600,"2017-05-31","MDLN"
270,270,270,270,0,"2017-06-01","MDLN"
270,272,268,272,6932300,"2017-06-02","MDLN"
272,278,270,276,12076300,"2017-06-05","MDLN"
276,278,258,268,85416500,"2017-06-06","MDLN"
268,276,264,274,23412200,"2017-06-07","MDLN"
274,278,270,274,11369600,"2017-06-08","MDLN"
270,272,268,272,4067500,"2017-06-09","MDLN"
272,272,264,270,12787000,"2017-06-12","MDLN"
270,270,264,270,10283000,"2017-06-13","MDLN"
268,270,264,268,14656000,"2017-06-14","MDLN"
268,270,264,268,15171600,"2017-06-15","MDLN"
266,268,260,264,19943700,"2017-06-16","MDLN"
264,266,260,264,19671500,"2017-06-19","MDLN"
264,268,260,268,22625600,"2017-06-20","MDLN"
262,270,262,268,6981600,"2017-06-21","MDLN"
262,274,262,270,11294800,"2017-06-22","MDLN"
270,270,270,270,0,"2017-06-23","MDLN"
270,270,270,270,0,"2017-06-26","MDLN"
270,270,270,270,0,"2017-06-27","MDLN"
270,270,270,270,0,"2017-06-28","MDLN"
270,270,270,270,0,"2017-06-29","MDLN"
270,270,270,270,0,"2017-06-30","MDLN"
270,290,270,286,35904300,"2017-07-03","MDLN"
288,296,282,294,21954100,"2017-07-04","MDLN"
294,320,294,308,78751800,"2017-07-05","MDLN"
308,310,290,298,26771800,"2017-07-06","MDLN"
294,294,284,284,17568100,"2017-07-07","MDLN"
284,284,284,284,0,"2017-07-10","MDLN"
282,286,276,282,12362800,"2017-07-11","MDLN"
284,286,280,282,5566000,"2017-07-12","MDLN"
282,284,278,282,8208800,"2017-07-13","MDLN"
282,296,282,284,22813700,"2017-07-14","MDLN"
284,284,280,282,3274900,"2017-07-17","MDLN"
282,284,276,280,11352200,"2017-07-18","MDLN"
280,284,276,284,7682900,"2017-07-19","MDLN"
284,290,282,284,11037100,"2017-07-20","MDLN"
284,294,282,284,25055600,"2017-07-21","MDLN"
284,286,280,284,12025100,"2017-07-24","MDLN"
284,286,282,284,12625000,"2017-07-25","MDLN"
284,286,280,284,5554700,"2017-07-26","MDLN"
286,286,282,282,7359100,"2017-07-27","MDLN"
282,288,282,286,12054300,"2017-07-28","MDLN"
290,294,276,278,48508800,"2017-07-31","MDLN"
278,284,278,280,14594600,"2017-08-01","MDLN"
276,282,272,276,16561600,"2017-08-02","MDLN"
276,282,268,272,37905200,"2017-08-03","MDLN"
274,278,272,272,5079100,"2017-08-04","MDLN"
272,278,270,270,12505900,"2017-08-07","MDLN"
270,274,270,274,9201900,"2017-08-08","MDLN"
274,288,274,282,39654400,"2017-08-09","MDLN"
284,286,276,276,17360600,"2017-08-10","MDLN"
276,276,266,272,32762500,"2017-08-11","MDLN"
272,274,268,274,18145900,"2017-08-14","MDLN"
276,276,270,270,11259900,"2017-08-15","MDLN"
274,276,272,272,7552900,"2017-08-16","MDLN"
272,272,272,272,0,"2017-08-17","MDLN"
274,276,270,274,6170000,"2017-08-18","MDLN"
274,274,270,274,5258800,"2017-08-21","MDLN"
274,274,270,270,4622700,"2017-08-22","MDLN"
272,274,270,272,4430300,"2017-08-23","MDLN"
274,274,270,270,7156300,"2017-08-24","MDLN"
270,272,270,270,4424900,"2017-08-25","MDLN"
272,272,270,270,2892700,"2017-08-28","MDLN"
270,272,268,270,2541300,"2017-08-29","MDLN"
270,272,268,268,4587500,"2017-08-30","MDLN"
270,270,268,270,3649100,"2017-08-31","MDLN"
270,270,270,270,0,"2017-09-01","MDLN"
270,270,264,268,3862000,"2017-09-04","MDLN"
268,268,258,266,6121400,"2017-09-05","MDLN"
266,266,260,266,3328000,"2017-09-06","MDLN"
264,266,260,266,8139900,"2017-09-07","MDLN"
266,272,264,268,12029600,"2017-09-08","MDLN"
268,274,266,270,21039700,"2017-09-11","MDLN"
270,274,268,270,16772300,"2017-09-12","MDLN"
270,272,268,272,12300800,"2017-09-13","MDLN"
272,290,272,280,62248200,"2017-09-14","MDLN"
284,286,280,282,14562200,"2017-09-15","MDLN"
284,288,278,284,18296700,"2017-09-18","MDLN"
286,286,282,284,5449400,"2017-09-19","MDLN"
286,304,284,294,35887700,"2017-09-20","MDLN"
294,294,294,294,0,"2017-09-21","MDLN"
294,298,294,296,9753700,"2017-09-22","MDLN"
296,300,296,298,13314400,"2017-09-25","MDLN"
298,302,294,296,19963400,"2017-09-26","MDLN"
296,296,286,294,8890100,"2017-09-27","MDLN"
294,296,286,288,7762800,"2017-09-28","MDLN"
288,296,288,292,9073200,"2017-09-29","MDLN"
294,312,294,306,24903100,"2017-10-02","MDLN"
308,310,306,308,9777700,"2017-10-03","MDLN"
310,320,308,318,19720500,"2017-10-04","MDLN"
320,330,320,322,22712400,"2017-10-05","MDLN"
326,328,316,324,9634700,"2017-10-06","MDLN"
324,342,324,340,28260600,"2017-10-09","MDLN"
330,342,330,334,9817400,"2017-10-10","MDLN"
334,338,332,336,14677400,"2017-10-11","MDLN"
344,344,334,334,7876900,"2017-10-12","MDLN"
334,338,334,334,6238200,"2017-10-13","MDLN"
342,342,334,338,4860600,"2017-10-16","MDLN"
338,340,334,336,3488100,"2017-10-17","MDLN"
340,340,326,328,10306700,"2017-10-18","MDLN"
328,332,322,326,9952200,"2017-10-19","MDLN"
326,336,324,334,8854500,"2017-10-20","MDLN"
340,342,336,338,3570400,"2017-10-23","MDLN"
338,338,332,332,4050400,"2017-10-24","MDLN"
332,338,330,332,6552700,"2017-10-25","MDLN"
332,336,328,328,15128100,"2017-10-26","MDLN"
336,336,328,330,14139600,"2017-10-27","MDLN"
332,338,328,332,7279000,"2017-10-30","MDLN"
332,336,328,330,5888600,"2017-10-31","MDLN"
330,330,322,330,13861700,"2017-11-01","MDLN"
326,332,326,330,6670600,"2017-11-02","MDLN"
330,334,326,330,10432400,"2017-11-03","MDLN"
334,336,330,334,7378100,"2017-11-06","MDLN"
336,336,330,334,5251200,"2017-11-07","MDLN"
334,336,334,334,2862600,"2017-11-08","MDLN"
334,336,332,334,3429600,"2017-11-09","MDLN"
334,338,332,334,3697900,"2017-11-10","MDLN"
336,336,330,334,2092400,"2017-11-13","MDLN"
332,334,330,334,5130100,"2017-11-14","MDLN"
334,334,326,334,7086800,"2017-11-15","MDLN"
334,334,332,334,7170300,"2017-11-16","MDLN"
334,334,330,334,7373300,"2017-11-17","MDLN"
330,334,330,332,6721300,"2017-11-20","MDLN"
332,334,328,330,3869200,"2017-11-21","MDLN"
330,330,326,330,2804500,"2017-11-22","MDLN"
330,332,328,328,827800,"2017-11-23","MDLN"
328,328,316,318,15758300,"2017-11-24","MDLN"
318,318,306,318,11094900,"2017-11-27","MDLN"
318,318,292,306,16782100,"2017-11-28","MDLN"
310,314,300,304,3157600,"2017-11-29","MDLN"
306,312,300,306,5669400,"2017-11-30","MDLN"
306,306,306,306,0,"2017-12-01","MDLN"
306,308,296,306,4314400,"2017-12-04","MDLN"
306,306,298,300,7293100,"2017-12-05","MDLN"
300,304,292,300,3095400,"2017-12-06","MDLN"
302,302,292,300,3447600,"2017-12-07","MDLN"
300,300,294,300,3725400,"2017-12-08","MDLN"
296,300,296,300,7677200,"2017-12-11","MDLN"
298,300,294,300,2313400,"2017-12-12","MDLN"
298,300,296,300,2690900,"2017-12-13","MDLN"
300,304,296,300,5018400,"2017-12-14","MDLN"
300,370,296,370,4064400,"2017-12-15","MDLN"
330,338,310,312,6056100,"2017-12-18","MDLN"
312,316,308,312,1725000,"2017-12-19","MDLN"
312,312,302,306,1601800,"2017-12-20","MDLN"
306,306,300,300,7027400,"2017-12-21","MDLN"
300,308,296,300,2060600,"2017-12-22","MDLN"
300,300,300,300,0,"2017-12-25","MDLN"
300,300,300,300,0,"2017-12-26","MDLN"
300,300,296,300,1168300,"2017-12-27","MDLN"
300,302,294,298,5567500,"2017-12-28","MDLN"
300,304,292,294,3337500,"2017-12-29","MDLN"
294,294,294,294,0,"2018-01-01","MDLN"
294,300,294,296,448300,"2018-01-02","MDLN"
298,310,294,302,5305100,"2018-01-03","MDLN"
300,306,296,300,10896400,"2018-01-04","MDLN"
300,300,298,300,1255300,"2018-01-05","MDLN"
300,310,300,308,2728200,"2018-01-08","MDLN"
310,314,308,310,3204700,"2018-01-09","MDLN"
310,310,302,304,3599400,"2018-01-10","MDLN"
304,308,302,308,1520100,"2018-01-11","MDLN"
312,312,300,302,4363100,"2018-01-12","MDLN"
304,304,300,302,1030100,"2018-01-15","MDLN"
302,306,300,304,1925700,"2018-01-16","MDLN"
304,304,298,302,2278100,"2018-01-17","MDLN"
300,304,298,302,2733400,"2018-01-18","MDLN"
302,302,298,302,1244600,"2018-01-19","MDLN"
302,304,298,298,2398900,"2018-01-22","MDLN"
302,302,296,298,4124000,"2018-01-23","MDLN"
298,306,298,302,5068600,"2018-01-24","MDLN"
302,304,300,304,6921700,"2018-01-25","MDLN"
302,318,302,316,9264200,"2018-01-26","MDLN"
314,330,314,326,5153100,"2018-01-29","MDLN"
326,330,316,322,4135000,"2018-01-30","MDLN"
322,324,310,320,1615400,"2018-01-31","MDLN"
320,328,320,322,3618000,"2018-02-01","MDLN"
322,336,322,322,3154600,"2018-02-02","MDLN"
322,322,312,318,2912800,"2018-02-05","MDLN"
310,310,300,302,3309600,"2018-02-06","MDLN"
306,312,302,312,3094300,"2018-02-07","MDLN"
312,312,304,304,1026700,"2018-02-08","MDLN"
300,300,292,292,4819000,"2018-02-09","MDLN"
298,298,292,296,5166900,"2018-02-12","MDLN"
298,306,298,304,1046000,"2018-02-13","MDLN"
306,312,300,308,3491400,"2018-02-14","MDLN"
308,310,302,308,1850000,"2018-02-15","MDLN"
308,308,308,308,0,"2018-02-16","MDLN"
310,330,310,324,18552700,"2018-02-19","MDLN"
326,330,322,326,8135500,"2018-02-20","MDLN"
328,344,326,330,18330800,"2018-02-21","MDLN"
332,338,328,330,5141800,"2018-02-22","MDLN"
330,334,326,328,6437700,"2018-02-23","MDLN"
330,330,326,328,4311000,"2018-02-26","MDLN"
328,332,328,328,4960100,"2018-02-27","MDLN"
330,336,330,332,7617300,"2018-02-28","MDLN"
334,338,332,332,4279700,"2018-03-01","MDLN"
332,332,328,328,1109100,"2018-03-02","MDLN"
330,334,328,330,2049400,"2018-03-05","MDLN"
330,334,328,328,945600,"2018-03-06","MDLN"
328,328,312,316,4839500,"2018-03-07","MDLN"
316,326,302,322,1876200,"2018-03-08","MDLN"
326,334,324,332,4784900,"2018-03-09","MDLN"
334,376,334,368,49233300,"2018-03-12","MDLN"
370,372,352,362,11405000,"2018-03-13","MDLN"
360,362,354,358,6054400,"2018-03-14","MDLN"
356,362,354,358,5082600,"2018-03-15","MDLN"
362,366,354,358,5247200,"2018-03-16","MDLN"
360,360,348,350,2600200,"2018-03-19","MDLN"
350,350,338,340,3442200,"2018-03-20","MDLN"
340,356,340,354,3363500,"2018-03-21","MDLN"
360,362,354,356,3419900,"2018-03-22","MDLN"
354,354,338,354,4372600,"2018-03-23","MDLN"
350,358,348,350,2643600,"2018-03-26","MDLN"
360,364,350,350,1745800,"2018-03-27","MDLN"
352,352,344,350,2815000,"2018-03-28","MDLN"
350,354,348,348,2725600,"2018-03-29","MDLN"
348,348,348,348,0,"2018-03-30","MDLN"
350,360,348,360,2467400,"2018-04-02","MDLN"
360,366,356,360,4250400,"2018-04-03","MDLN"
362,362,352,358,1945700,"2018-04-04","MDLN"
358,360,352,354,2065100,"2018-04-05","MDLN"
354,360,354,360,895400,"2018-04-06","MDLN"
360,360,354,356,833600,"2018-04-09","MDLN"
356,360,352,358,2755800,"2018-04-10","MDLN"
360,368,358,364,15207300,"2018-04-11","MDLN"
364,366,362,364,1894400,"2018-04-12","MDLN"
364,366,362,366,944500,"2018-04-13","MDLN"
366,366,366,366,0,"2018-04-16","MDLN"
366,366,366,366,0,"2018-04-17","MDLN"
374,380,370,374,10673700,"2018-04-18","MDLN"
374,374,374,374,0,"2018-04-19","MDLN"
374,374,374,374,0,"2018-04-20","MDLN"
372,372,360,364,5895600,"2018-04-23","MDLN"
368,368,356,366,9195900,"2018-04-24","MDLN"
366,366,366,366,0,"2018-04-25","MDLN"
366,366,366,366,0,"2018-04-26","MDLN"
366,366,366,366,0,"2018-04-27","MDLN"
342,356,330,356,5851300,"2018-04-30","MDLN"
356,356,356,356,0,"2018-05-01","MDLN"
356,356,342,348,8602500,"2018-05-02","MDLN"
346,348,328,330,5319100,"2018-05-03","MDLN"
330,332,316,320,3162300,"2018-05-04","MDLN"
330,330,318,320,1375000,"2018-05-07","MDLN"
328,328,306,306,1361300,"2018-05-08","MDLN"
306,308,286,300,9868700,"2018-05-09","MDLN"
300,300,300,300,0,"2018-05-10","MDLN"
304,314,300,304,7312500,"2018-05-11","MDLN"
304,314,302,310,1322600,"2018-05-14","MDLN"
310,314,304,306,357800,"2018-05-15","MDLN"
312,312,300,308,937400,"2018-05-16","MDLN"
312,316,306,308,1316100,"2018-05-17","MDLN"
308,308,298,302,3641700,"2018-05-18","MDLN"
302,304,298,300,2649500,"2018-05-21","MDLN"
300,302,296,300,2040600,"2018-05-22","MDLN"
308,310,300,302,1307200,"2018-05-23","MDLN"
308,314,300,300,11185400,"2018-05-24","MDLN"
302,310,302,306,1787300,"2018-05-25","MDLN"
308,318,308,310,9636700,"2018-05-28","MDLN"
310,310,310,310,0,"2018-05-29","MDLN"
312,312,308,310,8091500,"2018-05-30","MDLN"
308,316,308,308,8169800,"2018-05-31","MDLN"
308,308,308,308,0,"2018-06-01","MDLN"
308,314,308,308,3561800,"2018-06-04","MDLN"
314,314,310,314,3711600,"2018-06-05","MDLN"
308,316,302,308,3281300,"2018-06-06","MDLN"
310,330,306,314,4329300,"2018-06-07","MDLN"
314,320,308,312,1436500,"2018-06-08","MDLN"
312,312,312,312,0,"2018-06-11","MDLN"
312,312,312,312,0,"2018-06-12","MDLN"
312,312,312,312,0,"2018-06-13","MDLN"
312,312,312,312,0,"2018-06-14","MDLN"
312,312,312,312,0,"2018-06-15","MDLN"
312,312,312,312,0,"2018-06-18","MDLN"
312,312,312,312,0,"2018-06-19","MDLN"
312,312,298,304,5002100,"2018-06-20","MDLN"
302,306,298,302,501100,"2018-06-21","MDLN"
304,304,290,300,2214700,"2018-06-22","MDLN"
300,304,298,300,2023500,"2018-06-25","MDLN"
302,302,296,298,1362500,"2018-06-26","MDLN"
290,302,290,296,2874700,"2018-06-27","MDLN"
296,296,278,292,6154100,"2018-06-28","MDLN"
290,290,262,290,8208000,"2018-06-29","MDLN"
290,294,276,290,1314300,"2018-07-02","MDLN"
290,290,276,282,2416700,"2018-07-03","MDLN"
276,282,268,282,1042200,"2018-07-04","MDLN"
282,282,276,280,190300,"2018-07-05","MDLN"
280,280,270,280,639900,"2018-07-06","MDLN"
280,288,272,280,1309100,"2018-07-09","MDLN"
284,292,280,290,890400,"2018-07-10","MDLN"
290,294,278,278,446400,"2018-07-11","MDLN"
280,282,270,270,3642700,"2018-07-12","MDLN"
276,278,268,270,1374200,"2018-07-13","MDLN"
272,272,268,272,190700,"2018-07-16","MDLN"
274,278,264,268,647500,"2018-07-17","MDLN"
276,280,268,280,2516400,"2018-07-18","MDLN"
280,280,272,272,970000,"2018-07-19","MDLN"
272,274,270,274,961100,"2018-07-20","MDLN"
274,280,272,276,792600,"2018-07-23","MDLN"
278,278,272,276,854500,"2018-07-24","MDLN"
274,278,272,274,460900,"2018-07-25","MDLN"
272,280,272,272,2290600,"2018-07-26","MDLN"
270,280,268,270,1557800,"2018-07-27","MDLN"
274,278,270,270,3040300,"2018-07-30","MDLN"
272,278,266,276,1113000,"2018-07-31","MDLN"
272,278,272,276,2822000,"2018-08-01","MDLN"
278,278,270,270,1405300,"2018-08-02","MDLN"
274,276,268,276,995200,"2018-08-03","MDLN"
276,276,268,272,812400,"2018-08-06","MDLN"
272,274,264,264,5319800,"2018-08-07","MDLN"
268,272,266,272,3330300,"2018-08-08","MDLN"
270,272,268,268,1082500,"2018-08-09","MDLN"
270,274,268,268,2273000,"2018-08-10","MDLN"
266,270,230,268,4594100,"2018-08-13","MDLN"
268,270,252,266,2850400,"2018-08-14","MDLN"
264,264,242,254,13960800,"2018-08-15","MDLN"
256,258,246,250,3245800,"2018-08-16","MDLN"
250,250,250,250,0,"2018-08-17","MDLN"
250,256,240,248,14175400,"2018-08-20","MDLN"
248,250,242,244,3471700,"2018-08-21","MDLN"
244,244,244,244,0,"2018-08-22","MDLN"
244,244,232,238,4252300,"2018-08-23","MDLN"
238,240,234,240,2393200,"2018-08-24","MDLN"
242,246,230,240,9301400,"2018-08-27","MDLN"
240,240,232,238,4429500,"2018-08-28","MDLN"
238,240,236,240,469000,"2018-08-29","MDLN"
240,250,240,244,1793300,"2018-08-30","MDLN"
244,254,240,254,1295500,"2018-08-31","MDLN"
254,254,242,242,683600,"2018-09-03","MDLN"
242,246,236,242,1255700,"2018-09-04","MDLN"
242,242,210,228,8248300,"2018-09-05","MDLN"
226,226,212,220,23399300,"2018-09-06","MDLN"
220,220,208,220,32415100,"2018-09-07","MDLN"
220,220,210,220,16362800,"2018-09-10","MDLN"
220,220,220,220,0,"2018-09-11","MDLN"
220,220,216,220,20707500,"2018-09-12","MDLN"
220,230,220,230,1600600,"2018-09-13","MDLN"
226,242,226,236,15929100,"2018-09-14","MDLN"
240,240,232,234,216500,"2018-09-17","MDLN"
232,232,212,232,13580300,"2018-09-18","MDLN"
230,232,228,232,1087800,"2018-09-19","MDLN"
232,232,226,226,3736400,"2018-09-20","MDLN"
226,236,222,222,12242500,"2018-09-21","MDLN"
224,226,214,224,31738600,"2018-09-24","MDLN"
224,224,218,224,87730700,"2018-09-25","MDLN"
224,224,216,220,12821500,"2018-09-26","MDLN"
220,222,214,220,34150900,"2018-09-27","MDLN"
220,222,216,218,12080100,"2018-09-28","MDLN"
220,222,216,218,35266400,"2018-10-01","MDLN"
222,224,210,224,99794500,"2018-10-02","MDLN"
224,226,216,220,9425700,"2018-10-03","MDLN"
218,230,214,230,4845200,"2018-10-04","MDLN"
226,226,216,216,13103600,"2018-10-05","MDLN"
220,224,216,224,8148000,"2018-10-08","MDLN"
220,224,218,224,9593900,"2018-10-09","MDLN"
224,224,220,220,14571900,"2018-10-10","MDLN"
216,220,210,220,8822300,"2018-10-11","MDLN"
220,220,216,220,15736000,"2018-10-12","MDLN"
220,220,216,220,12338700,"2018-10-15","MDLN"
220,220,202,220,25213400,"2018-10-16","MDLN"
220,220,216,218,57462600,"2018-10-17","MDLN"
218,224,218,224,1810900,"2018-10-18","MDLN"
226,230,220,220,2571000,"2018-10-19","MDLN"
222,228,214,218,11162400,"2018-10-22","MDLN"
218,220,214,218,1750200,"2018-10-23","MDLN"
218,224,214,218,4330300,"2018-10-24","MDLN"
218,222,216,218,1094700,"2018-10-25","MDLN"
220,220,216,218,1563400,"2018-10-26","MDLN"
218,220,218,218,176400,"2018-10-29","MDLN"
216,218,216,218,557800,"2018-10-30","MDLN"
216,220,216,218,955900,"2018-10-31","MDLN"
218,218,212,218,17444100,"2018-11-01","MDLN"
218,222,216,222,1384600,"2018-11-02","MDLN"
220,236,220,234,2639600,"2018-11-05","MDLN"
234,240,220,240,3212100,"2018-11-06","MDLN"
238,248,238,242,1441000,"2018-11-07","MDLN"
248,248,240,242,2650900,"2018-11-08","MDLN"
240,240,230,230,604400,"2018-11-09","MDLN"
230,230,216,216,5634300,"2018-11-12","MDLN"
216,216,214,216,8967100,"2018-11-13","MDLN"
214,216,208,216,17074000,"2018-11-14","MDLN"
216,216,212,216,4205900,"2018-11-15","MDLN"
216,220,214,218,2891200,"2018-11-16","MDLN"
216,218,214,216,18827700,"2018-11-19","MDLN"
216,216,216,216,0,"2018-11-20","MDLN"
216,216,210,216,71939100,"2018-11-21","MDLN"
216,222,216,216,3766000,"2018-11-22","MDLN"
218,222,214,216,1920900,"2018-11-23","MDLN"
218,218,216,216,3271800,"2018-11-26","MDLN"
216,218,212,218,6380400,"2018-11-27","MDLN"
218,220,214,220,13366500,"2018-11-28","MDLN"
220,220,214,216,36656900,"2018-11-29","MDLN"
218,218,204,204,211165000,"2018-11-30","MDLN"
210,220,206,218,26209600,"2018-12-03","MDLN"
218,220,212,212,31151600,"2018-12-04","MDLN"
212,214,208,214,4718900,"2018-12-05","MDLN"
212,214,210,214,6512500,"2018-12-06","MDLN"
214,216,212,214,6645500,"2018-12-07","MDLN"
216,232,214,226,8608200,"2018-12-10","MDLN"
226,232,218,220,4151900,"2018-12-11","MDLN"
222,230,218,220,5425000,"2018-12-12","MDLN"
222,226,218,220,12327700,"2018-12-13","MDLN"
220,222,216,216,2225300,"2018-12-14","MDLN"
216,222,216,220,3851700,"2018-12-17","MDLN"
220,220,216,218,8092100,"2018-12-18","MDLN"
218,218,214,214,13876500,"2018-12-19","MDLN"
216,218,212,216,4370300,"2018-12-20","MDLN"
218,218,212,218,4330000,"2018-12-21","MDLN"
218,218,218,218,0,"2018-12-24","MDLN"
218,218,218,218,0,"2018-12-25","MDLN"
220,220,214,218,2197500,"2018-12-26","MDLN"
218,220,216,218,1325400,"2018-12-27","MDLN"
220,232,218,226,4524700,"2018-12-28","MDLN"
226,226,226,226,0,"2018-12-31","MDLN"
226,226,226,226,0,"2019-01-01","MDLN"
222,230,220,226,1773400,"2019-01-02","MDLN"
226,236,222,230,1569700,"2019-01-03","MDLN"
226,234,226,232,3455300,"2019-01-04","MDLN"
232,236,228,234,1105400,"2019-01-07","MDLN"
234,246,230,236,1454100,"2019-01-08","MDLN"
238,238,232,236,1424700,"2019-01-09","MDLN"
236,240,224,230,1484200,"2019-01-10","MDLN"
230,236,230,232,906600,"2019-01-11","MDLN"
234,236,230,234,932500,"2019-01-14","MDLN"
236,238,228,232,3474400,"2019-01-15","MDLN"
232,240,228,230,12106000,"2019-01-16","MDLN"
230,248,228,228,100112000,"2019-01-17","MDLN"
228,234,228,230,2566100,"2019-01-18","MDLN"
230,230,218,228,7277900,"2019-01-21","MDLN"
230,230,220,224,5819400,"2019-01-22","MDLN"
224,232,222,228,4305900,"2019-01-23","MDLN"
230,236,226,228,25530300,"2019-01-24","MDLN"
228,230,218,222,96613600,"2019-01-25","MDLN"
224,226,222,222,13852400,"2019-01-28","MDLN"
222,228,220,226,11032800,"2019-01-29","MDLN"
230,232,224,224,2879600,"2019-01-30","MDLN"
226,228,224,226,2578700,"2019-01-31","MDLN"
226,228,224,226,2978900,"2019-02-01","MDLN"
228,228,226,226,1681900,"2019-02-04","MDLN"
226,226,226,226,0,"2019-02-05","MDLN"
226,246,226,240,11821600,"2019-02-06","MDLN"
244,300,240,282,122380300,"2019-02-07","MDLN"
282,284,270,280,27444700,"2019-02-08","MDLN"
280,290,274,282,10831700,"2019-02-11","MDLN"
284,298,268,272,171809300,"2019-02-12","MDLN"
274,278,264,270,3196500,"2019-02-13","MDLN"
270,274,260,270,4779000,"2019-02-14","MDLN"
274,274,258,260,5053100,"2019-02-15","MDLN"
260,268,260,262,2161500,"2019-02-18","MDLN"
262,276,260,268,2217400,"2019-02-19","MDLN"
270,270,260,264,2096700,"2019-02-20","MDLN"
264,274,262,268,2960800,"2019-02-21","MDLN"
268,280,266,276,14042600,"2019-02-22","MDLN"
276,288,276,276,11631500,"2019-02-25","MDLN"
276,276,268,272,4033000,"2019-02-26","MDLN"
270,274,264,270,3269300,"2019-02-27","MDLN"
270,272,264,268,3083000,"2019-02-28","MDLN"
268,270,260,268,2683400,"2019-03-01","MDLN"
268,270,264,270,1766600,"2019-03-04","MDLN"
270,272,254,260,9571600,"2019-03-05","MDLN"
258,258,252,256,6329000,"2019-03-06","MDLN"
256,256,256,256,0,"2019-03-07","MDLN"
256,258,252,258,953000,"2019-03-08","MDLN"
258,258,250,252,2943600,"2019-03-11","MDLN"
254,254,248,252,1806300,"2019-03-12","MDLN"
254,254,250,250,674900,"2019-03-13","MDLN"
254,254,252,254,188700,"2019-03-14","MDLN"
254,260,252,254,134500,"2019-03-15","MDLN"
260,272,260,266,2262100,"2019-03-18","MDLN"
272,272,260,266,499200,"2019-03-19","MDLN"
262,264,260,260,645900,"2019-03-20","MDLN"
258,274,252,264,3814500,"2019-03-21","MDLN"
264,268,260,262,476100,"2019-03-22","MDLN"
262,262,248,250,1897200,"2019-03-25","MDLN"
252,258,250,250,431800,"2019-03-26","MDLN"
252,252,248,250,521000,"2019-03-27","MDLN"
256,256,248,252,456200,"2019-03-28","MDLN"
252,254,250,252,97500,"2019-03-29","MDLN"
250,258,244,246,479200,"2019-04-01","MDLN"
254,256,250,250,343600,"2019-04-02","MDLN"
250,250,250,250,0,"2019-04-03","MDLN"
254,258,252,258,932400,"2019-04-04","MDLN"
260,262,256,258,5385100,"2019-04-05","MDLN"
262,274,262,270,15634800,"2019-04-08","MDLN"
272,278,264,268,6012700,"2019-04-09","MDLN"
264,268,252,258,2196100,"2019-04-10","MDLN"
258,258,252,254,716900,"2019-04-11","MDLN"
264,264,258,260,901900,"2019-04-12","MDLN"
252,262,252,258,2237600,"2019-04-15","MDLN"
258,264,254,262,1783200,"2019-04-16","MDLN"
262,262,262,262,0,"2019-04-17","MDLN"
264,268,258,260,3538600,"2019-04-18","MDLN"
260,260,260,260,0,"2019-04-19","MDLN"
262,286,258,286,50530300,"2019-04-22","MDLN"
290,292,282,282,57158700,"2019-04-23","MDLN"
282,288,280,284,8398800,"2019-04-24","MDLN"
286,286,278,278,7121200,"2019-04-25","MDLN"
278,298,264,296,41047300,"2019-04-26","MDLN"
298,300,290,290,13426200,"2019-04-29","MDLN"
292,308,288,304,28420700,"2019-04-30","MDLN"
304,304,304,304,0,"2019-05-01","MDLN"
304,310,292,300,21179500,"2019-05-02","MDLN"
300,300,284,296,12513100,"2019-05-03","MDLN"
292,292,280,282,10390000,"2019-05-06","MDLN"
282,292,282,286,7483200,"2019-05-07","MDLN"
282,296,282,288,4707100,"2019-05-08","MDLN"
292,296,274,274,12315500,"2019-05-09","MDLN"
276,280,266,278,6832200,"2019-05-10","MDLN"
278,286,268,270,6869800,"2019-05-13","MDLN"
262,270,256,262,9651100,"2019-05-14","MDLN"
264,280,262,266,9008000,"2019-05-15","MDLN"
266,276,252,262,4966900,"2019-05-16","MDLN"
258,262,254,256,8535100,"2019-05-17","MDLN"
260,260,244,248,10420200,"2019-05-20","MDLN"
248,262,246,248,6188800,"2019-05-21","MDLN"
248,254,244,248,1404900,"2019-05-22","MDLN"
248,256,246,252,9982700,"2019-05-23","MDLN"
252,260,248,258,3508700,"2019-05-24","MDLN"
260,264,256,264,5925300,"2019-05-27","MDLN"
266,266,252,252,4271300,"2019-05-28","MDLN"
252,252,240,240,40251000,"2019-05-29","MDLN"
240,240,240,240,0,"2019-05-30","MDLN"
240,252,240,250,11257900,"2019-05-31","MDLN"
250,250,250,250,0,"2019-06-03","MDLN"
250,250,250,250,0,"2019-06-04","MDLN"
250,250,250,250,0,"2019-06-05","MDLN"
250,250,250,250,0,"2019-06-06","MDLN"
250,250,250,250,0,"2019-06-07","MDLN"
260,268,254,266,19881700,"2019-06-10","MDLN"
266,272,260,262,14072000,"2019-06-11","MDLN"
262,270,262,264,11302000,"2019-06-12","MDLN"
264,274,264,272,15294500,"2019-06-13","MDLN"
272,282,268,270,14158100,"2019-06-14","MDLN"
274,278,250,252,21654000,"2019-06-17","MDLN"
252,276,252,268,18603800,"2019-06-18","MDLN"
NA,NA,NA,NA,NA,"2019-06-19","MDLN"
290,290,268,276,20202800,"2019-06-20","MDLN"
274,282,272,274,4286000,"2019-06-21","MDLN"
276,284,274,282,4982200,"2019-06-24","MDLN"
282,290,278,280,6843900,"2019-06-25","MDLN"
278,284,274,278,4924200,"2019-06-26","MDLN"
280,282,274,276,6020800,"2019-06-27","MDLN"
276,288,276,278,7886200,"2019-06-28","MDLN"
278,284,276,280,7090800,"2019-07-01","MDLN"
280,284,276,278,5972600,"2019-07-02","MDLN"
276,286,274,282,12297600,"2019-07-03","MDLN"
284,288,280,282,17881800,"2019-07-04","MDLN"
282,284,274,276,14451000,"2019-07-05","MDLN"
276,276,264,266,17003300,"2019-07-08","MDLN"
266,276,264,270,20230700,"2019-07-09","MDLN"
270,274,270,270,24219400,"2019-07-10","MDLN"
272,280,270,272,23315800,"2019-07-11","MDLN"
276,276,270,270,14761200,"2019-07-12","MDLN"
278,278,272,276,16197900,"2019-07-15","MDLN"
278,278,272,272,8192700,"2019-07-16","MDLN"
272,276,272,274,10638900,"2019-07-17","MDLN"
276,276,272,272,21026100,"2019-07-18","MDLN"
272,276,270,272,13900000,"2019-07-19","MDLN"
272,274,270,272,33132900,"2019-07-22","MDLN"
272,274,272,272,35744600,"2019-07-23","MDLN"
272,278,270,272,26892600,"2019-07-24","MDLN"
276,276,272,274,23731700,"2019-07-25","MDLN"
274,276,268,268,13918000,"2019-07-26","MDLN"
270,272,268,272,8992700,"2019-07-29","MDLN"
272,276,272,272,23578700,"2019-07-30","MDLN"
272,272,260,264,20370300,"2019-07-31","MDLN"
264,268,264,264,5920000,"2019-08-01","MDLN"
264,268,260,268,6445400,"2019-08-02","MDLN"
268,268,250,256,16397700,"2019-08-05","MDLN"
250,258,246,256,4291800,"2019-08-06","MDLN"
256,260,250,254,3884800,"2019-08-07","MDLN"
256,258,252,254,3057700,"2019-08-08","MDLN"
256,258,254,254,3064200,"2019-08-09","MDLN"
254,260,252,254,1810000,"2019-08-12","MDLN"
254,256,248,250,1348000,"2019-08-13","MDLN"
252,256,250,252,960500,"2019-08-14","MDLN"
250,252,240,246,10042100,"2019-08-15","MDLN"
250,250,244,246,2661500,"2019-08-16","MDLN"
246,250,246,246,1562400,"2019-08-19","MDLN"
248,250,244,246,1352500,"2019-08-20","MDLN"
250,252,246,250,4751400,"2019-08-21","MDLN"
250,254,246,246,1591700,"2019-08-22","MDLN"
250,256,244,246,4678300,"2019-08-23","MDLN"
246,248,240,244,1745500,"2019-08-26","MDLN"
246,246,242,244,2335500,"2019-08-27","MDLN"
244,246,234,240,1785400,"2019-08-28","MDLN"
240,240,234,238,1287100,"2019-08-29","MDLN"
240,242,238,240,1089200,"2019-08-30","MDLN"
240,240,236,240,463700,"2019-09-02","MDLN"
240,242,236,240,1569000,"2019-09-03","MDLN"
240,240,236,240,346600,"2019-09-04","MDLN"
240,240,234,238,2046300,"2019-09-05","MDLN"
238,242,236,240,1809400,"2019-09-06","MDLN"
244,250,238,240,8082100,"2019-09-09","MDLN"
244,246,240,242,2210600,"2019-09-10","MDLN"
244,246,240,242,2063200,"2019-09-11","MDLN"
244,248,240,242,4152800,"2019-09-12","MDLN"
242,248,240,240,1079300,"2019-09-13","MDLN"
240,240,236,240,836100,"2019-09-16","MDLN"
238,240,234,240,1606900,"2019-09-17","MDLN"
240,242,236,242,1168800,"2019-09-18","MDLN"
246,250,240,242,1673000,"2019-09-19","MDLN"
244,244,236,240,1115800,"2019-09-20","MDLN"
240,240,236,236,509500,"2019-09-23","MDLN"
236,242,226,242,3360700,"2019-09-24","MDLN"
244,246,236,238,1462200,"2019-09-25","MDLN"
240,242,236,240,9074400,"2019-09-26","MDLN"
240,240,236,238,431400,"2019-09-27","MDLN"
236,240,230,238,4171500,"2019-09-30","MDLN"
240,240,232,232,1067800,"2019-10-01","MDLN"
236,236,226,236,1129900,"2019-10-02","MDLN"
232,236,228,234,7429700,"2019-10-03","MDLN"
230,236,228,236,457700,"2019-10-04","MDLN"
238,238,226,226,897600,"2019-10-07","MDLN"
228,236,224,234,1373100,"2019-10-08","MDLN"
230,232,226,232,1214900,"2019-10-09","MDLN"
232,238,228,236,4404600,"2019-10-10","MDLN"
236,238,234,234,1720800,"2019-10-11","MDLN"
234,236,228,232,1112400,"2019-10-14","MDLN"
232,234,230,234,2608100,"2019-10-15","MDLN"
234,234,228,232,8465600,"2019-10-16","MDLN"
234,234,224,230,4422100,"2019-10-17","MDLN"
230,232,224,232,4758400,"2019-10-18","MDLN"
232,234,228,230,561200,"2019-10-21","MDLN"
230,230,224,230,3695900,"2019-10-22","MDLN"
230,230,226,228,1528800,"2019-10-23","MDLN"
228,234,228,232,2671100,"2019-10-24","MDLN"
230,230,226,230,4110100,"2019-10-25","MDLN"
230,230,228,230,434500,"2019-10-28","MDLN"
230,230,228,230,1467800,"2019-10-29","MDLN"
228,230,222,228,3951800,"2019-10-30","MDLN"
228,228,222,226,1580300,"2019-10-31","MDLN"
228,230,206,212,9519900,"2019-11-01","MDLN"
216,222,212,222,3249900,"2019-11-04","MDLN"
220,228,220,226,8344600,"2019-11-05","MDLN"
224,226,222,224,2769300,"2019-11-06","MDLN"
224,226,202,224,4801800,"2019-11-07","MDLN"
222,224,218,224,2472500,"2019-11-08","MDLN"
224,226,220,222,1286600,"2019-11-11","MDLN"
220,220,218,220,665100,"2019-11-12","MDLN"
220,222,218,220,1414600,"2019-11-13","MDLN"
220,222,214,218,4124700,"2019-11-14","MDLN"
218,228,218,224,10187400,"2019-11-15","MDLN"
224,224,218,220,1155100,"2019-11-18","MDLN"
222,222,216,220,2098900,"2019-11-19","MDLN"
220,220,216,216,521200,"2019-11-20","MDLN"
216,220,212,216,1091900,"2019-11-21","MDLN"
218,218,210,216,2613500,"2019-11-22","MDLN"
214,216,206,216,1045200,"2019-11-25","MDLN"
222,226,214,220,7484300,"2019-11-26","MDLN"
220,222,212,218,2241500,"2019-11-27","MDLN"
216,220,212,216,900600,"2019-11-28","MDLN"
216,216,210,216,3070300,"2019-11-29","MDLN"
216,218,212,216,1051500,"2019-12-02","MDLN"
216,216,206,212,7648200,"2019-12-03","MDLN"
212,212,206,212,2462500,"2019-12-04","MDLN"
212,214,206,210,3030300,"2019-12-05","MDLN"
210,216,206,216,8408700,"2019-12-06","MDLN"
216,218,210,214,4357600,"2019-12-09","MDLN"
216,218,210,210,2288800,"2019-12-10","MDLN"
212,214,208,214,1010400,"2019-12-11","MDLN"
214,214,210,214,858200,"2019-12-12","MDLN"
214,214,210,214,553700,"2019-12-13","MDLN"
218,218,212,216,539500,"2019-12-16","MDLN"
216,218,212,216,745700,"2019-12-17","MDLN"
216,218,214,216,3092900,"2019-12-18","MDLN"
214,218,214,218,406700,"2019-12-19","MDLN"
214,220,214,220,1390900,"2019-12-20","MDLN"
220,220,214,218,9759500,"2019-12-23","MDLN"
218,218,212,216,1889000,"2019-12-26","MDLN"
214,218,208,218,9489000,"2019-12-27","MDLN"
218,218,208,214,16819200,"2019-12-30","MDLN"
214,214,210,214,339800,"2020-01-02","MDLN"
214,214,210,210,1416900,"2020-01-03","MDLN"
210,210,202,206,3745500,"2020-01-06","MDLN"
206,210,204,206,3130800,"2020-01-07","MDLN"
206,206,200,204,1227900,"2020-01-08","MDLN"
206,208,200,200,1439800,"2020-01-09","MDLN"
202,208,200,200,6307200,"2020-01-10","MDLN"
200,206,200,206,3303000,"2020-01-13","MDLN"
208,210,202,202,1027400,"2020-01-14","MDLN"
204,206,199,202,586400,"2020-01-15","MDLN"
204,204,200,200,1364700,"2020-01-16","MDLN"
202,202,199,200,1036000,"2020-01-17","MDLN"
200,200,200,200,279900,"2020-01-20","MDLN"
200,202,198,199,145400,"2020-01-21","MDLN"
199,200,160,200,129644700,"2020-01-22","MDLN"
190,197,185,197,7504100,"2020-01-23","MDLN"
192,199,191,199,4218400,"2020-01-24","MDLN"
199,200,190,196,5116200,"2020-01-27","MDLN"
190,193,186,193,7431000,"2020-01-28","MDLN"
193,194,192,194,1182700,"2020-01-29","MDLN"
192,196,188,196,4043200,"2020-01-30","MDLN"
192,193,190,193,4443900,"2020-01-31","MDLN"
193,194,186,194,2205200,"2020-02-03","MDLN"
194,195,190,190,3548300,"2020-02-04","MDLN"
193,193,186,187,3158600,"2020-02-05","MDLN"
187,193,183,193,3406600,"2020-02-06","MDLN"
192,192,188,191,1233700,"2020-02-07","MDLN"
189,189,185,185,1189500,"2020-02-10","MDLN"
184,189,180,181,2432700,"2020-02-11","MDLN"
183,186,178,184,2648400,"2020-02-12","MDLN"
184,184,179,181,1844600,"2020-02-13","MDLN"
181,188,177,188,675200,"2020-02-14","MDLN"
186,186,179,184,1637600,"2020-02-17","MDLN"
183,184,182,183,1656100,"2020-02-18","MDLN"
182,183,181,183,1e+06,"2020-02-19","MDLN"
183,183,180,182,1749900,"2020-02-20","MDLN"
181,181,180,181,1710900,"2020-02-21","MDLN"
186,186,178,182,517700,"2020-02-24","MDLN"
186,187,177,178,1518000,"2020-02-25","MDLN"
177,179,176,177,761000,"2020-02-26","MDLN"
178,178,166,170,8988600,"2020-02-27","MDLN"
170,170,131,160,23851200,"2020-02-28","MDLN"
158,158,141,156,15033000,"2020-03-02","MDLN"
156,160,150,150,8183200,"2020-03-03","MDLN"
149,152,148,150,3572600,"2020-03-04","MDLN"
158,159,152,154,2019500,"2020-03-05","MDLN"
153,154,135,154,33126700,"2020-03-06","MDLN"
154,154,142,149,7728400,"2020-03-09","MDLN"
148,153,148,150,4802100,"2020-03-10","MDLN"
151,151,143,150,3589600,"2020-03-11","MDLN"
150,151,144,146,6949900,"2020-03-12","MDLN"
146,146,146,146,0,"2020-03-13","MDLN"
139,145,136,136,8176400,"2020-03-16","MDLN"
138,141,128,134,4752700,"2020-03-17","MDLN"
130,130,125,125,690600,"2020-03-18","MDLN"
117,117,117,117,58800,"2020-03-19","MDLN"
109,112,109,109,13034600,"2020-03-20","MDLN"
102,102,102,102,144600,"2020-03-23","MDLN"
95,95,95,95,1863600,"2020-03-24","MDLN"
89,96,89,93,40113000,"2020-03-26","MDLN"
92,109,90,90,59205200,"2020-03-27","MDLN"
84,91,84,84,11408000,"2020-03-30","MDLN"
84,88,81,82,8146200,"2020-03-31","MDLN"
82,83,78,78,41160000,"2020-04-01","MDLN"
78,81,75,79,18526700,"2020-04-02","MDLN"
80,83,78,79,56898400,"2020-04-03","MDLN"
79,93,79,86,141939300,"2020-04-06","MDLN"
89,93,83,83,108629600,"2020-04-07","MDLN"
85,85,78,79,35881800,"2020-04-08","MDLN"
79,82,76,79,27907600,"2020-04-09","MDLN"
82,98,81,95,306369900,"2020-04-13","MDLN"
97,102,95,97,241088500,"2020-04-14","MDLN"
98,98,92,95,84529800,"2020-04-15","MDLN"
94,95,89,89,64023600,"2020-04-16","MDLN"
91,93,88,92,34130000,"2020-04-17","MDLN"
93,95,87,87,85914200,"2020-04-20","MDLN"
83,88,82,82,32767100,"2020-04-21","MDLN"
80,88,80,84,65724100,"2020-04-22","MDLN"
85,88,82,82,85313800,"2020-04-23","MDLN"
82,83,79,79,31077600,"2020-04-24","MDLN"
76,81,76,77,20661600,"2020-04-27","MDLN"
77,79,75,77,50141700,"2020-04-28","MDLN"
78,79,76,76,32064500,"2020-04-29","MDLN"
76,83,76,79,88396200,"2020-04-30","MDLN"
76,78,74,74,98996300,"2020-05-04","MDLN"
70,73,69,69,171514200,"2020-05-05","MDLN"
65,66,65,65,108467300,"2020-05-06","MDLN"
61,61,61,61,44642600,"2020-05-08","MDLN"
61,61,57,57,73163800,"2020-05-11","MDLN"
54,54,54,54,17348000,"2020-05-12","MDLN"
51,51,51,51,46196800,"2020-05-13","MDLN"
50,50,50,50,72584000,"2020-05-14","MDLN"
50,50,50,50,12291200,"2020-05-15","MDLN"
50,50,50,50,8907200,"2020-05-18","MDLN"
50,50,50,50,4482300,"2020-05-19","MDLN"
50,50,50,50,4565400,"2020-05-20","MDLN"
50,67,50,67,859694900,"2020-05-26","MDLN"
71,75,64,68,524504700,"2020-05-27","MDLN"
69,70,64,64,181690800,"2020-05-28","MDLN"
61,66,61,62,134055100,"2020-05-29","MDLN"
61,69,61,67,129173300,"2020-06-02","MDLN"
69,76,66,75,295647500,"2020-06-03","MDLN"
77,88,74,80,541325800,"2020-06-04","MDLN"
81,84,78,82,158482700,"2020-06-05","MDLN"
84,88,83,85,182393100,"2020-06-08","MDLN"
87,88,80,80,135276800,"2020-06-09","MDLN"
80,81,75,76,96623200,"2020-06-10","MDLN"
76,78,71,71,83569100,"2020-06-11","MDLN"
67,73,67,72,95105500,"2020-06-12","MDLN"
74,78,70,71,61880600,"2020-06-15","MDLN"
73,76,72,75,83458500,"2020-06-16","MDLN"
76,77,72,74,60686000,"2020-06-17","MDLN"
74,78,72,77,96457200,"2020-06-18","MDLN"
79,79,74,74,76668200,"2020-06-19","MDLN"
74,74,70,73,60932500,"2020-06-22","MDLN"
73,73,68,70,61691400,"2020-06-23","MDLN"
70,72,67,67,86155700,"2020-06-24","MDLN"
69,69,63,63,57585900,"2020-06-25","MDLN"
59,68,59,67,199868000,"2020-06-26","MDLN"
69,70,66,66,116698400,"2020-06-29","MDLN"
66,68,62,62,135008100,"2020-06-30","MDLN"
60,62,58,58,51215900,"2020-07-01","MDLN"
59,59,54,54,180785700,"2020-07-02","MDLN"
54,55,51,52,75501600,"2020-07-03","MDLN"
50,58,50,55,180860500,"2020-07-06","MDLN"
55,55,55,55,0,"2020-07-07","MDLN"
55,55,55,55,0,"2020-07-08","MDLN"
55,55,55,55,0,"2020-07-09","MDLN"
55,55,55,55,0,"2020-07-10","MDLN"
55,55,55,55,0,"2020-07-13","MDLN"
55,55,55,55,0,"2020-07-14","MDLN"
55,55,55,55,0,"2020-07-15","MDLN"
55,55,55,55,0,"2020-07-16","MDLN"
55,55,55,55,0,"2020-07-17","MDLN"
55,55,55,55,0,"2020-07-20","MDLN"
53,66,52,62,475852100,"2020-07-21","MDLN"
63,65,58,58,123967000,"2020-07-22","MDLN"
58,59,54,56,90134400,"2020-07-23","MDLN"
56,59,55,56,35970000,"2020-07-24","MDLN"
56,58,55,55,22909800,"2020-07-27","MDLN"
55,56,53,54,10062600,"2020-07-28","MDLN"
54,54,51,52,77043500,"2020-07-29","MDLN"
52,55,51,52,28233100,"2020-07-30","MDLN"
52,53,50,51,45104500,"2020-08-03","MDLN"
51,52,50,51,16474000,"2020-08-04","MDLN"
51,56,50,56,36463700,"2020-08-05","MDLN"
56,57,53,56,40764700,"2020-08-06","MDLN"
56,57,55,56,30947700,"2020-08-07","MDLN"
57,59,56,57,30676800,"2020-08-10","MDLN"
58,59,57,59,32585700,"2020-08-11","MDLN"
59,60,55,55,42696700,"2020-08-12","MDLN"
55,58,54,56,18053200,"2020-08-13","MDLN"
56,57,55,56,8615100,"2020-08-14","MDLN"
56,57,54,57,13407500,"2020-08-18","MDLN"
57,58,56,58,51201700,"2020-08-19","MDLN"
58,59,56,57,40282400,"2020-08-24","MDLN"
56,62,56,61,55971200,"2020-08-25","MDLN"
61,62,59,60,21456000,"2020-08-26","MDLN"
60,74,60,71,390592800,"2020-08-27","MDLN"
72,72,67,67,95833000,"2020-08-28","MDLN"
66,70,63,67,258185200,"2020-08-31","MDLN"
67,69,63,64,131074100,"2020-09-01","MDLN"
62,66,62,63,36846900,"2020-09-02","MDLN"
64,64,59,59,65583000,"2020-09-03","MDLN"
58,59,55,56,56439800,"2020-09-04","MDLN"
53,57,53,53,44469000,"2020-09-07","MDLN"
52,57,52,55,47683700,"2020-09-08","MDLN"
55,55,53,54,15845300,"2020-09-09","MDLN"
54,54,51,52,64850500,"2020-09-10","MDLN"
52,55,51,54,26540900,"2020-09-11","MDLN"
53,56,53,54,21429000,"2020-09-14","MDLN"
54,55,52,53,17662600,"2020-09-15","MDLN"
53,56,52,55,39321000,"2020-09-16","MDLN"
55,55,53,54,12496100,"2020-09-17","MDLN"
51,57,51,52,98555700,"2020-09-18","MDLN"
53,58,52,54,65318900,"2020-09-21","MDLN"
54,55,53,53,17744500,"2020-09-22","MDLN"
54,54,51,52,51252000,"2020-09-23","MDLN"
51,52,50,50,30690900,"2020-09-24","MDLN"
51,52,50,51,22239700,"2020-09-25","MDLN"
51,52,50,50,14927700,"2020-09-28","MDLN"
50,51,50,51,12789400,"2020-09-29","MDLN"
51,51,50,51,5630500,"2020-09-30","MDLN"
51,51,51,51,0,"2020-10-01","MDLN"
51,51,51,51,0,"2020-10-02","MDLN"
51,51,51,51,0,"2020-10-05","MDLN"
51,51,51,51,0,"2020-10-06","MDLN"
51,51,51,51,0,"2020-10-07","MDLN"
51,51,51,51,0,"2020-10-08","MDLN"
51,51,51,51,0,"2020-10-09","MDLN"
51,51,51,51,0,"2020-10-12","MDLN"
51,51,51,51,0,"2020-10-13","MDLN"
51,51,51,51,0,"2020-10-14","MDLN"
51,51,51,51,0,"2020-10-15","MDLN"
51,51,51,51,0,"2020-10-16","MDLN"
51,51,51,51,0,"2020-10-19","MDLN"
51,51,51,51,0,"2020-10-20","MDLN"
51,51,51,51,0,"2020-10-21","MDLN"
51,51,51,51,0,"2020-10-22","MDLN"
51,51,51,51,0,"2020-10-23","MDLN"
51,51,51,51,0,"2020-10-26","MDLN"
51,51,51,51,0,"2020-10-27","MDLN"
51,51,51,51,0,"2020-11-02","MDLN"
51,51,51,51,0,"2020-11-03","MDLN"
51,51,51,51,0,"2020-11-04","MDLN"
51,51,51,51,0,"2020-11-05","MDLN"
51,51,51,51,0,"2020-11-06","MDLN"
51,51,51,51,0,"2020-11-09","MDLN"
51,51,51,51,0,"2020-11-10","MDLN"
51,51,51,51,0,"2020-11-11","MDLN"
51,51,51,51,0,"2020-11-12","MDLN"
51,51,51,51,0,"2020-11-13","MDLN"
51,51,51,51,0,"2020-11-16","MDLN"
51,51,51,51,0,"2020-11-17","MDLN"
51,51,51,51,0,"2020-11-18","MDLN"
51,51,51,51,0,"2020-11-19","MDLN"
51,51,51,51,0,"2020-11-20","MDLN"
51,51,51,51,0,"2020-11-23","MDLN"
51,51,51,51,0,"2020-11-24","MDLN"
51,51,51,51,0,"2020-11-25","MDLN"
51,51,51,51,0,"2020-11-26","MDLN"
51,51,51,51,0,"2020-11-27","MDLN"
51,51,51,51,0,"2020-11-30","MDLN"
51,51,51,51,0,"2020-12-01","MDLN"
51,51,51,51,0,"2020-12-02","MDLN"
51,51,51,51,0,"2020-12-03","MDLN"
51,51,51,51,0,"2020-12-04","MDLN"
51,51,51,51,0,"2020-12-07","MDLN"
51,51,51,51,0,"2020-12-08","MDLN"
51,51,51,51,0,"2020-12-10","MDLN"
51,51,51,51,0,"2020-12-11","MDLN"
51,51,51,51,0,"2020-12-14","MDLN"
51,51,51,51,0,"2020-12-15","MDLN"
51,51,51,51,0,"2020-12-16","MDLN"
51,51,51,51,0,"2020-12-17","MDLN"
51,51,51,51,0,"2020-12-18","MDLN"
51,51,51,51,0,"2020-12-21","MDLN"
51,51,51,51,0,"2020-12-22","MDLN"
51,51,51,51,0,"2020-12-23","MDLN"
51,51,51,51,0,"2020-12-28","MDLN"
51,51,51,51,0,"2020-12-29","MDLN"
51,51,51,51,0,"2020-12-30","MDLN"
51,51,51,51,0,"2021-01-04","MDLN"
51,51,51,51,0,"2021-01-05","MDLN"
51,51,51,51,0,"2021-01-06","MDLN"
51,51,51,51,0,"2021-01-07","MDLN"
51,51,51,51,0,"2021-01-08","MDLN"
51,51,51,51,0,"2021-01-11","MDLN"
51,51,51,51,0,"2021-01-12","MDLN"
51,51,51,51,0,"2021-01-13","MDLN"
51,51,51,51,0,"2021-01-14","MDLN"
51,51,51,51,0,"2021-01-15","MDLN"
51,51,51,51,0,"2021-01-18","MDLN"
51,51,51,51,0,"2021-01-19","MDLN"
51,51,51,51,0,"2021-01-20","MDLN"
51,51,51,51,0,"2021-01-21","MDLN"
51,51,51,51,0,"2021-01-22","MDLN"
51,51,51,51,0,"2021-01-25","MDLN"
51,51,51,51,0,"2021-01-26","MDLN"
51,51,51,51,0,"2021-01-27","MDLN"
51,51,51,51,0,"2021-01-28","MDLN"
51,51,51,51,0,"2021-01-29","MDLN"
51,51,51,51,0,"2021-02-01","MDLN"
51,51,51,51,0,"2021-02-02","MDLN"
51,51,51,51,0,"2021-02-03","MDLN"
51,51,51,51,0,"2021-02-04","MDLN"
51,51,51,51,0,"2021-02-05","MDLN"
51,51,51,51,0,"2021-02-08","MDLN"
51,51,51,51,0,"2021-02-09","MDLN"
51,51,51,51,0,"2021-02-10","MDLN"
51,51,51,51,0,"2021-02-11","MDLN"
51,51,51,51,0,"2021-02-15","MDLN"
51,51,51,51,0,"2021-02-16","MDLN"
51,51,51,51,0,"2021-02-17","MDLN"
51,51,51,51,0,"2021-02-18","MDLN"
51,51,51,51,0,"2021-02-19","MDLN"
51,51,51,51,0,"2021-02-22","MDLN"
51,51,51,51,0,"2021-02-23","MDLN"
51,51,51,51,0,"2021-02-24","MDLN"
51,51,51,51,0,"2021-02-25","MDLN"
51,51,51,51,0,"2021-02-26","MDLN"
51,51,51,51,0,"2021-03-01","MDLN"
51,51,51,51,0,"2021-03-02","MDLN"
51,51,51,51,0,"2021-03-03","MDLN"
51,51,51,51,0,"2021-03-04","MDLN"
51,51,51,51,0,"2021-03-05","MDLN"
51,51,51,51,0,"2021-03-08","MDLN"
51,51,51,51,0,"2021-03-09","MDLN"
51,51,51,51,0,"2021-03-10","MDLN"
51,51,51,51,0,"2021-03-12","MDLN"
51,51,51,51,0,"2021-03-15","MDLN"
51,51,51,51,0,"2021-03-16","MDLN"
51,51,51,51,0,"2021-03-17","MDLN"
51,51,51,51,0,"2021-03-18","MDLN"
51,51,51,51,0,"2021-03-19","MDLN"
51,51,51,51,0,"2021-03-22","MDLN"
51,51,51,51,0,"2021-03-23","MDLN"
51,51,51,51,0,"2021-03-24","MDLN"
51,51,51,51,0,"2021-03-25","MDLN"
51,51,51,51,0,"2021-03-26","MDLN"
51,51,51,51,0,"2021-03-29","MDLN"
51,51,51,51,0,"2021-03-30","MDLN"
51,51,51,51,0,"2021-03-31","MDLN"
51,51,51,51,0,"2021-04-01","MDLN"
51,51,51,51,0,"2021-04-05","MDLN"
51,51,51,51,0,"2021-04-06","MDLN"
51,51,51,51,0,"2021-04-07","MDLN"
51,51,51,51,0,"2021-04-08","MDLN"
51,51,51,51,0,"2021-04-09","MDLN"
51,51,51,51,0,"2021-04-12","MDLN"
51,51,51,51,0,"2021-04-13","MDLN"
51,51,51,51,0,"2021-04-14","MDLN"
51,51,51,51,0,"2021-04-15","MDLN"
51,51,51,51,0,"2021-04-16","MDLN"
51,51,51,51,0,"2021-04-19","MDLN"
51,51,51,51,0,"2021-04-20","MDLN"
51,51,51,51,0,"2021-04-21","MDLN"
51,51,51,51,0,"2021-04-22","MDLN"
51,51,51,51,0,"2021-04-23","MDLN"
51,51,51,51,0,"2021-04-26","MDLN"
51,51,51,51,0,"2021-04-27","MDLN"
51,51,51,51,0,"2021-04-28","MDLN"
51,51,51,51,0,"2021-04-29","MDLN"
51,51,51,51,0,"2021-04-30","MDLN"
51,51,51,51,0,"2021-05-03","MDLN"
51,51,51,51,0,"2021-05-04","MDLN"
51,51,51,51,0,"2021-05-05","MDLN"
51,51,51,51,0,"2021-05-06","MDLN"
51,51,51,51,0,"2021-05-07","MDLN"
51,51,51,51,0,"2021-05-10","MDLN"
51,51,51,51,0,"2021-05-11","MDLN"
51,51,51,51,0,"2021-05-17","MDLN"
51,51,51,51,0,"2021-05-18","MDLN"
51,51,51,51,0,"2021-05-19","MDLN"
51,51,51,51,0,"2021-05-20","MDLN"
51,51,51,51,0,"2021-05-21","MDLN"
51,51,51,51,0,"2021-05-24","MDLN"
51,51,51,51,0,"2021-05-25","MDLN"
51,51,51,51,0,"2021-05-27","MDLN"
51,51,51,51,0,"2021-05-28","MDLN"
51,51,51,51,0,"2021-05-31","MDLN"
51,51,51,51,0,"2021-06-02","MDLN"
51,51,51,51,0,"2021-06-03","MDLN"
51,51,51,51,0,"2021-06-04","MDLN"
51,51,51,51,0,"2021-06-07","MDLN"
51,51,51,51,0,"2021-06-08","MDLN"
51,51,51,51,0,"2021-06-09","MDLN"
51,51,51,51,0,"2021-06-10","MDLN"
51,51,51,51,0,"2021-06-11","MDLN"
51,51,51,51,0,"2021-06-14","MDLN"
51,51,51,51,0,"2021-06-15","MDLN"
51,51,51,51,0,"2021-06-16","MDLN"
51,51,51,51,0,"2021-06-17","MDLN"
51,51,51,51,0,"2021-06-18","MDLN"
51,51,51,51,0,"2021-06-21","MDLN"
51,51,51,51,0,"2021-06-22","MDLN"
51,51,51,51,0,"2021-06-23","MDLN"
51,51,51,51,0,"2021-06-24","MDLN"
51,51,51,51,0,"2021-06-25","MDLN"
51,51,51,51,0,"2021-06-28","MDLN"
51,51,51,51,0,"2021-06-29","MDLN"
51,51,51,51,0,"2021-06-30","MDLN"
51,51,51,51,0,"2021-07-01","MDLN"
51,51,51,51,0,"2021-07-02","MDLN"
51,51,51,51,0,"2021-07-05","MDLN"
51,51,51,51,0,"2021-07-06","MDLN"
51,51,51,51,0,"2021-07-07","MDLN"
51,51,51,51,0,"2021-07-08","MDLN"
51,51,51,51,0,"2021-07-09","MDLN"
51,51,51,51,0,"2021-07-12","MDLN"
51,51,51,51,0,"2021-07-13","MDLN"
51,51,51,51,0,"2021-07-14","MDLN"
51,51,51,51,0,"2021-07-15","MDLN"
51,51,51,51,0,"2021-07-16","MDLN"
51,51,51,51,0,"2021-07-19","MDLN"
51,51,51,51,0,"2021-07-21","MDLN"
51,51,51,51,0,"2021-07-22","MDLN"
51,51,51,51,0,"2021-07-23","MDLN"
51,51,51,51,0,"2021-07-26","MDLN"
51,51,51,51,0,"2021-07-27","MDLN"
51,51,51,51,0,"2021-07-28","MDLN"
51,51,51,51,0,"2021-07-29","MDLN"
51,51,51,51,0,"2021-07-30","MDLN"
51,51,51,51,0,"2021-08-02","MDLN"
51,51,51,51,0,"2021-08-03","MDLN"
51,51,51,51,0,"2021-08-04","MDLN"
51,51,51,51,0,"2021-08-05","MDLN"
51,51,51,51,0,"2021-08-06","MDLN"
51,51,51,51,0,"2021-08-09","MDLN"
51,51,51,51,0,"2021-08-10","MDLN"
51,51,51,51,0,"2021-08-12","MDLN"
51,51,51,51,0,"2021-08-13","MDLN"
51,51,51,51,0,"2021-08-16","MDLN"
51,51,51,51,0,"2021-08-18","MDLN"
51,51,51,51,0,"2021-08-19","MDLN"
51,51,51,51,0,"2021-08-20","MDLN"
51,51,51,51,0,"2021-08-23","MDLN"
51,51,51,51,0,"2021-08-24","MDLN"
51,51,51,51,0,"2021-08-25","MDLN"
51,51,51,51,0,"2021-08-26","MDLN"
51,51,51,51,0,"2021-08-27","MDLN"
51,51,51,51,0,"2021-08-30","MDLN"
51,51,51,51,0,"2021-08-31","MDLN"
51,51,51,51,0,"2021-09-01","MDLN"
51,51,51,51,0,"2021-09-02","MDLN"
51,51,51,51,0,"2021-09-03","MDLN"
51,51,51,51,0,"2021-09-06","MDLN"
51,51,51,51,0,"2021-09-07","MDLN"
51,51,51,51,0,"2021-09-08","MDLN"
51,51,51,51,0,"2021-09-09","MDLN"
51,51,51,51,0,"2021-09-10","MDLN"
51,51,51,51,0,"2021-09-13","MDLN"
51,51,51,51,0,"2021-09-14","MDLN"
51,51,51,51,0,"2021-09-15","MDLN"
51,51,51,51,0,"2021-09-16","MDLN"
51,51,51,51,0,"2021-09-17","MDLN"
51,51,51,51,0,"2021-09-20","MDLN"
51,51,51,51,0,"2021-09-21","MDLN"
51,51,51,51,0,"2021-09-22","MDLN"
51,51,51,51,0,"2021-09-23","MDLN"
51,51,51,51,0,"2021-09-24","MDLN"
51,51,51,51,0,"2021-09-27","MDLN"
51,51,51,51,0,"2021-09-28","MDLN"
51,51,51,51,0,"2021-09-29","MDLN"
51,51,51,51,0,"2021-09-30","MDLN"
51,51,51,51,0,"2021-10-01","MDLN"
51,51,51,51,0,"2021-10-04","MDLN"
51,51,51,51,0,"2021-10-05","MDLN"
51,51,51,51,0,"2021-10-06","MDLN"
51,51,51,51,0,"2021-10-07","MDLN"
51,51,51,51,0,"2021-10-08","MDLN"
51,51,51,51,0,"2021-10-11","MDLN"
51,51,51,51,0,"2021-10-12","MDLN"
51,51,51,51,0,"2021-10-13","MDLN"
51,51,51,51,0,"2021-10-14","MDLN"
51,51,51,51,0,"2021-10-15","MDLN"
51,51,51,51,0,"2021-10-18","MDLN"
51,51,51,51,0,"2021-10-19","MDLN"
51,51,51,51,0,"2021-10-21","MDLN"
51,51,51,51,0,"2021-10-22","MDLN"
51,51,51,51,0,"2021-10-25","MDLN"
51,51,51,51,0,"2021-10-26","MDLN"
51,51,51,51,0,"2021-10-27","MDLN"
51,51,51,51,0,"2021-10-28","MDLN"
51,51,51,51,0,"2021-10-29","MDLN"
51,51,51,51,0,"2021-11-01","MDLN"
51,51,51,51,0,"2021-11-02","MDLN"
51,51,51,51,0,"2021-11-03","MDLN"
51,51,51,51,0,"2021-11-04","MDLN"
51,51,51,51,0,"2021-11-05","MDLN"
51,51,51,51,0,"2021-11-08","MDLN"
51,51,51,51,0,"2021-11-09","MDLN"
51,51,51,51,0,"2021-11-10","MDLN"
51,51,51,51,0,"2021-11-11","MDLN"
51,51,51,51,0,"2021-11-12","MDLN"
51,51,51,51,0,"2021-11-15","MDLN"
51,51,51,51,0,"2021-11-16","MDLN"
51,51,51,51,0,"2021-11-17","MDLN"
51,51,51,51,0,"2021-11-18","MDLN"
51,51,51,51,0,"2021-11-19","MDLN"
51,51,51,51,0,"2021-11-22","MDLN"
51,51,51,51,0,"2021-11-23","MDLN"
51,51,51,51,0,"2021-11-24","MDLN"
51,51,51,51,0,"2021-11-25","MDLN"
51,51,51,51,0,"2021-11-26","MDLN"
51,51,51,51,0,"2021-11-29","MDLN"
51,51,51,51,0,"2021-11-30","MDLN"
51,51,51,51,0,"2021-12-01","MDLN"
51,51,51,51,0,"2021-12-02","MDLN"
51,51,51,51,0,"2021-12-03","MDLN"
51,51,51,51,0,"2021-12-06","MDLN"
51,51,51,51,0,"2021-12-07","MDLN"
51,51,51,51,0,"2021-12-08","MDLN"
51,51,51,51,0,"2021-12-09","MDLN"
51,51,51,51,0,"2021-12-10","MDLN"
51,51,51,51,0,"2021-12-13","MDLN"
51,51,51,51,0,"2021-12-14","MDLN"
51,51,51,51,0,"2021-12-15","MDLN"
51,51,51,51,0,"2021-12-16","MDLN"
51,51,51,51,0,"2021-12-17","MDLN"
54,68,53,68,145185000,"2021-12-20","MDLN"
91,91,75,77,1066174900,"2021-12-21","MDLN"
77,83,72,72,209710200,"2021-12-22","MDLN"
72,74,67,67,123507700,"2021-12-23","MDLN"
67,72,63,63,284208600,"2021-12-24","MDLN"
65,68,62,66,155373300,"2021-12-27","MDLN"
67,72,66,70,220888800,"2021-12-28","MDLN"
70,90,70,78,925307100,"2021-12-29","MDLN"
80,80,73,74,294522600,"2021-12-30","MDLN"
72,84,70,79,219117500,"2022-01-03","MDLN"
79,87,78,80,312907100,"2022-01-04","MDLN"
80,81,77,78,63877500,"2022-01-05","MDLN"
78,79,75,76,41546100,"2022-01-06","MDLN"
77,81,75,79,57407900,"2022-01-07","MDLN"
80,82,77,79,62560200,"2022-01-10","MDLN"
79,81,76,78,87356000,"2022-01-11","MDLN"
78,80,76,78,52325700,"2022-01-12","MDLN"
78,80,77,79,30724900,"2022-01-13","MDLN"
80,85,79,81,227709000,"2022-01-14","MDLN"
82,83,79,80,51441000,"2022-01-17","MDLN"
81,82,79,82,46375800,"2022-01-18","MDLN"
82,99,82,89,685418200,"2022-01-19","MDLN"
90,92,86,90,157406100,"2022-01-20","MDLN"
91,98,90,92,247347600,"2022-01-21","MDLN"
92,94,88,88,78783200,"2022-01-24","MDLN"
88,89,82,82,88266400,"2022-01-25","MDLN"
77,84,77,81,67400300,"2022-01-26","MDLN"
83,86,79,82,48085000,"2022-01-27","MDLN"
82,85,81,82,30260400,"2022-01-28","MDLN"
82,88,81,85,83899200,"2022-01-31","MDLN"
87,90,85,87,56463600,"2022-02-02","MDLN"
87,90,84,85,51964300,"2022-02-03","MDLN"
86,88,84,88,23959800,"2022-02-04","MDLN"
89,90,85,87,50201700,"2022-02-07","MDLN"
87,92,83,89,183149600,"2022-02-08","MDLN"
88,90,87,88,36319300,"2022-02-09","MDLN"
88,98,88,92,349038600,"2022-02-10","MDLN"
94,97,90,93,65428900,"2022-02-11","MDLN"
94,104,92,100,436482500,"2022-02-14","MDLN"
103,105,95,98,232595800,"2022-02-15","MDLN"
97,104,97,99,116818700,"2022-02-16","MDLN"
99,102,95,95,107344100,"2022-02-17","MDLN"
95,100,92,98,100342900,"2022-02-18","MDLN"
99,100,96,98,38785200,"2022-02-21","MDLN"
98,98,95,95,40985200,"2022-02-22","MDLN"
96,97,92,92,80750200,"2022-02-23","MDLN"
92,92,86,86,121635800,"2022-02-24","MDLN"
86,88,80,84,114354300,"2022-02-25","MDLN"
84,86,82,84,35901600,"2022-03-01","MDLN"
84,85,80,80,49761800,"2022-03-02","MDLN"
79,81,77,77,43563900,"2022-03-04","MDLN"
77,79,72,75,53200000,"2022-03-07","MDLN"
75,83,74,79,61710800,"2022-03-08","MDLN"
80,86,78,85,55291300,"2022-03-09","MDLN"
86,88,82,83,38282500,"2022-03-10","MDLN"
83,84,81,83,20453400,"2022-03-11","MDLN"
84,84,79,80,30335900,"2022-03-14","MDLN"
79,82,77,77,18787600,"2022-03-15","MDLN"
77,82,77,80,12161700,"2022-03-16","MDLN"
80,85,80,82,28618300,"2022-03-17","MDLN"
82,83,80,81,10247100,"2022-03-18","MDLN"
81,82,79,80,9656100,"2022-03-21","MDLN"
80,83,80,80,8943900,"2022-03-22","MDLN"
82,83,80,81,5534400,"2022-03-23","MDLN"
81,94,80,91,293125200,"2022-03-24","MDLN"
92,92,86,88,60069000,"2022-03-25","MDLN"
88,90,86,90,41953400,"2022-03-28","MDLN"
91,93,88,90,53923000,"2022-03-29","MDLN"
91,92,88,89,21260200,"2022-03-30","MDLN"
90,92,89,90,24530400,"2022-03-31","MDLN"
90,91,85,86,40129400,"2022-04-01","MDLN"
86,89,84,87,22609100,"2022-04-04","MDLN"
82,89,82,86,10287900,"2022-04-05","MDLN"
87,90,86,87,17159600,"2022-04-06","MDLN"
87,88,86,86,8188500,"2022-04-07","MDLN"
86,88,82,84,27866500,"2022-04-08","MDLN"
84,85,83,83,18480400,"2022-04-11","MDLN"
82,87,80,83,18688000,"2022-04-12","MDLN"
84,86,83,84,10778000,"2022-04-13","MDLN"
85,86,83,84,6681900,"2022-04-14","MDLN"
84,89,83,86,23507700,"2022-04-18","MDLN"
86,89,83,84,7604100,"2022-04-19","MDLN"
84,86,82,84,10846800,"2022-04-20","MDLN"
84,85,83,83,4037800,"2022-04-21","MDLN"
83,84,82,84,3449400,"2022-04-22","MDLN"
83,85,79,79,24313700,"2022-04-25","MDLN"
79,83,76,83,16007700,"2022-04-26","MDLN"
83,83,80,81,5016900,"2022-04-27","MDLN"
81,84,79,81,17917500,"2022-04-28","MDLN"
81,82,77,77,12364600,"2022-05-09","MDLN"
78,78,73,75,8505400,"2022-05-10","MDLN"
75,80,75,78,7296700,"2022-05-11","MDLN"
78,78,73,73,11547900,"2022-05-12","MDLN"
73,77,72,73,4310100,"2022-05-13","MDLN"
73,73,68,70,10334500,"2022-05-17","MDLN"
70,73,66,66,35649700,"2022-05-18","MDLN"
65,69,63,65,27914100,"2022-05-19","MDLN"
65,67,63,66,7742500,"2022-05-20","MDLN"
66,72,66,70,13318400,"2022-05-23","MDLN"
70,72,68,69,6988400,"2022-05-24","MDLN"
69,72,67,70,4581900,"2022-05-25","MDLN"
70,79,70,79,23901900,"2022-05-27","MDLN"
81,94,78,89,119916400,"2022-05-30","MDLN"
89,93,88,91,61244300,"2022-05-31","MDLN"
91,92,86,88,32239600,"2022-06-02","MDLN"
89,99,85,97,82549600,"2022-06-03","MDLN"
98,125,97,106,796575200,"2022-06-06","MDLN"
106,108,99,99,163654100,"2022-06-07","MDLN"
95,115,95,111,358355800,"2022-06-08","MDLN"
112,115,105,106,131805500,"2022-06-09","MDLN"
106,124,106,116,379842900,"2022-06-10","MDLN"
140,140,108,108,139259000,"2022-06-13","MDLN"
109,113,106,109,73556200,"2022-06-14","MDLN"
109,111,102,102,81835800,"2022-06-15","MDLN"
102,106,96,102,111929900,"2022-06-16","MDLN"
102,116,102,115,240571200,"2022-06-17","MDLN"
115,131,111,111,597064400,"2022-06-20","MDLN"
110,119,110,114,117447100,"2022-06-21","MDLN"
116,116,111,113,27448200,"2022-06-22","MDLN"
115,119,106,106,132027200,"2022-06-23","MDLN"
99,109,99,105,76184100,"2022-06-24","MDLN"
106,115,106,114,90091400,"2022-06-27","MDLN"
116,116,107,107,70129100,"2022-06-28","MDLN"
107,111,106,109,27431100,"2022-06-29","MDLN"
109,109,102,102,52518700,"2022-06-30","MDLN"
102,106,95,96,45787000,"2022-07-01","MDLN"
95,100,90,94,80457000,"2022-07-04","MDLN"
96,99,91,94,60981400,"2022-07-05","MDLN"
94,96,88,88,77690000,"2022-07-06","MDLN"
86,95,86,93,76688300,"2022-07-07","MDLN"
94,95,88,90,31204600,"2022-07-08","MDLN"
91,94,89,91,29241000,"2022-07-11","MDLN"
92,95,90,91,47044600,"2022-07-12","MDLN"
92,97,90,91,48711600,"2022-07-13","MDLN"
91,91,88,89,23668000,"2022-07-14","MDLN"
89,92,89,89,12611400,"2022-07-15","MDLN"
89,91,89,90,7328100,"2022-07-18","MDLN"
90,92,88,89,15284200,"2022-07-19","MDLN"
88,94,87,92,30563300,"2022-07-20","MDLN"
93,93,90,92,15357700,"2022-07-21","MDLN"
92,97,91,97,51397700,"2022-07-22","MDLN"
98,105,97,105,114848100,"2022-07-25","MDLN"
106,108,101,101,58381700,"2022-07-26","MDLN"
101,105,99,101,26294500,"2022-07-27","MDLN"
102,106,101,104,23181500,"2022-07-28","MDLN"
105,114,104,113,122204500,"2022-07-29","MDLN"
112,114,106,106,106157500,"2022-08-01","MDLN"
99,106,99,99,103931000,"2022-08-02","MDLN"
99,104,96,102,86748800,"2022-08-03","MDLN"
102,104,101,102,19971900,"2022-08-04","MDLN"
102,102,100,100,14869100,"2022-08-05","MDLN"
99,109,97,108,92932300,"2022-08-08","MDLN"
108,109,103,103,43546600,"2022-08-09","MDLN"
103,110,101,108,56033100,"2022-08-10","MDLN"
107,112,105,109,84349500,"2022-08-11","MDLN"
110,121,108,119,247217900,"2022-08-12","MDLN"
120,126,112,112,304494500,"2022-08-15","MDLN"
112,116,110,114,80060600,"2022-08-16","MDLN"
115,118,107,107,106543500,"2022-08-18","MDLN"
112,118,105,115,224975700,"2022-08-19","MDLN"
116,117,108,109,86935000,"2022-08-22","MDLN"
110,113,106,111,48415700,"2022-08-23","MDLN"
112,117,109,110,51689200,"2022-08-24","MDLN"
111,111,108,109,28050000,"2022-08-25","MDLN"
110,111,109,109,22057900,"2022-08-26","MDLN"
107,109,105,107,30589000,"2022-08-29","MDLN"
107,110,106,110,18054900,"2022-08-30","MDLN"
110,121,109,118,197452200,"2022-08-31","MDLN"
119,124,114,116,301214800,"2022-09-01","MDLN"
116,121,112,113,154654400,"2022-09-02","MDLN"
113,116,110,115,68669500,"2022-09-05","MDLN"
116,124,115,120,200139400,"2022-09-06","MDLN"
121,122,117,118,62040600,"2022-09-07","MDLN"
119,135,117,131,499352500,"2022-09-08","MDLN"
125,136,125,128,214189100,"2022-09-09","MDLN"
128,134,127,133,114060500,"2022-09-12","MDLN"
132,134,127,130,83937400,"2022-09-13","MDLN"
129,133,126,132,70862500,"2022-09-14","MDLN"
132,133,127,128,108554500,"2022-09-15","MDLN"
128,135,120,122,238685200,"2022-09-16","MDLN"
122,126,115,117,96811900,"2022-09-19","MDLN"
117,122,115,115,69479900,"2022-09-20","MDLN"
115,118,111,115,47810400,"2022-09-21","MDLN"
116,123,115,119,120789400,"2022-09-22","MDLN"
120,121,117,118,32235900,"2022-09-23","MDLN"
118,119,112,115,41055800,"2022-09-26","MDLN"
115,117,115,117,12876900,"2022-09-27","MDLN"
117,120,113,113,70711700,"2022-09-28","MDLN"
113,115,106,107,96162300,"2022-09-29","MDLN"
107,108,101,107,54683100,"2022-09-30","MDLN"
108,115,106,111,69620300,"2022-10-03","MDLN"
112,113,110,111,15791000,"2022-10-04","MDLN"
112,114,110,112,18437800,"2022-10-05","MDLN"
112,117,112,114,33762400,"2022-10-06","MDLN"
114,114,110,111,17617500,"2022-10-07","MDLN"
111,112,109,111,12835000,"2022-10-10","MDLN"
110,113,109,109,16485700,"2022-10-11","MDLN"
109,110,105,105,24805500,"2022-10-12","MDLN"
105,106,101,102,19744100,"2022-10-13","MDLN"
102,106,102,102,20119000,"2022-10-14","MDLN"
104,104,96,99,34316700,"2022-10-17","MDLN"
100,105,100,102,17768700,"2022-10-18","MDLN"
104,105,102,102,9768800,"2022-10-19","MDLN"
102,109,101,105,65601300,"2022-10-20","MDLN"
105,108,103,103,15863900,"2022-10-21","MDLN"
103,105,101,102,10825000,"2022-10-24","MDLN"
102,108,101,104,93681300,"2022-10-25","MDLN"
105,106,103,103,14512400,"2022-10-26","MDLN"
103,106,102,103,22896300,"2022-10-27","MDLN"
102,106,102,102,26280100,"2022-10-28","MDLN"
103,105,100,100,38528600,"2022-10-31","MDLN"
100,104,99,101,39862500,"2022-11-01","MDLN"
102,103,100,100,14368600,"2022-11-02","MDLN"
101,102,98,100,23940000,"2022-11-03","MDLN"
100,101,99,100,14306300,"2022-11-04","MDLN"
100,102,93,95,117320300,"2022-11-07","MDLN"
91,99,91,95,81648900,"2022-11-08","MDLN"
96,102,93,101,79350000,"2022-11-09","MDLN"
102,104,99,100,32657900,"2022-11-10","MDLN"
102,103,96,101,24557900,"2022-11-11","MDLN"
102,102,97,97,26095400,"2022-11-14","MDLN"
98,103,97,99,21283700,"2022-11-15","MDLN"
99,101,97,98,30359600,"2022-11-16","MDLN"
98,99,95,96,67059900,"2022-11-17","MDLN"
96,96,94,96,28755100,"2022-11-18","MDLN"
96,99,95,95,17339700,"2022-11-21","MDLN"
95,97,95,96,14658600,"2022-11-22","MDLN"
97,100,97,99,26256300,"2022-11-23","MDLN"
99,103,98,100,38377400,"2022-11-24","MDLN"
100,102,99,99,11036500,"2022-11-25","MDLN"
99,101,98,98,7004700,"2022-11-28","MDLN"
99,99,97,98,7039800,"2022-11-29","MDLN"
99,100,97,98,19861800,"2022-11-30","MDLN"
99,100,98,99,14378300,"2022-12-01","MDLN"
99,100,96,98,15934000,"2022-12-02","MDLN"
98,99,95,95,21614900,"2022-12-05","MDLN"
95,98,93,93,60062500,"2022-12-06","MDLN"
93,95,92,93,11981200,"2022-12-07","MDLN"
94,95,91,94,13910500,"2022-12-08","MDLN"
94,95,92,92,9188100,"2022-12-09","MDLN"
93,96,92,96,11614400,"2022-12-12","MDLN"
97,97,90,92,77570400,"2022-12-13","MDLN"
92,92,91,91,6768700,"2022-12-14","MDLN"
91,92,88,89,11350800,"2022-12-15","MDLN"
89,90,86,87,27296200,"2022-12-16","MDLN"
88,88,86,88,3095600,"2022-12-19","MDLN"
88,88,85,86,6876300,"2022-12-20","MDLN"
86,87,82,84,22419600,"2022-12-21","MDLN"
84,89,82,84,27289700,"2022-12-22","MDLN"
83,85,82,83,4182900,"2022-12-23","MDLN"
84,86,82,83,9217000,"2022-12-26","MDLN"
83,84,82,84,8756600,"2022-12-27","MDLN"
84,84,82,83,6895500,"2022-12-28","MDLN"
82,87,81,85,52052400,"2022-12-29","MDLN"
85,85,82,82,8948600,"2022-12-30","MDLN"
83,84,82,82,5761500,"2023-01-02","MDLN"
82,84,82,83,4506400,"2023-01-03","MDLN"
83,84,81,81,7270500,"2023-01-04","MDLN"
81,82,76,76,21935700,"2023-01-05","MDLN"
76,77,72,77,12234100,"2023-01-06","MDLN"
77,79,76,77,7826200,"2023-01-09","MDLN"
77,78,75,75,2612700,"2023-01-10","MDLN"
75,76,73,73,7927100,"2023-01-11","MDLN"
74,75,73,74,3541200,"2023-01-12","MDLN"
74,76,73,74,1958700,"2023-01-13","MDLN"
74,78,74,77,5532200,"2023-01-16","MDLN"
77,77,75,77,2641300,"2023-01-17","MDLN"
77,77,75,76,3953400,"2023-01-18","MDLN"
76,79,75,77,52223100,"2023-01-19","MDLN"
77,78,75,76,12297000,"2023-01-20","MDLN"
76,78,75,77,9443200,"2023-01-24","MDLN"
77,82,76,79,40408400,"2023-01-25","MDLN"
80,80,78,78,9243400,"2023-01-26","MDLN"
78,82,78,82,88058400,"2023-01-27","MDLN"
83,88,82,83,47416300,"2023-01-30","MDLN"
83,85,81,81,11220000,"2023-01-31","MDLN"
82,84,81,83,8188600,"2023-02-01","MDLN"
83,85,83,83,16019900,"2023-02-02","MDLN"
84,87,82,83,42799000,"2023-02-03","MDLN"
83,86,83,84,17301400,"2023-02-06","MDLN"
84,85,82,85,7596800,"2023-02-07","MDLN"
86,86,83,83,13686000,"2023-02-08","MDLN"
83,84,82,83,10251500,"2023-02-09","MDLN"
82,83,81,82,8290000,"2023-02-10","MDLN"
82,82,78,81,12263700,"2023-02-13","MDLN"
81,83,81,81,4713300,"2023-02-14","MDLN"
82,83,80,81,5006400,"2023-02-15","MDLN"
81,81,79,80,9857000,"2023-02-16","MDLN"
80,81,77,79,10928000,"2023-02-17","MDLN"
80,81,79,80,3860600,"2023-02-20","MDLN"
80,81,79,79,1667600,"2023-02-21","MDLN"
79,80,78,79,7783700,"2023-02-22","MDLN"
79,79,76,78,12266300,"2023-02-23","MDLN"
78,79,77,79,3858800,"2023-02-24","MDLN"
79,82,78,79,9457200,"2023-02-27","MDLN"
79,80,78,78,4903900,"2023-02-28","MDLN"
78,79,77,79,5213500,"2023-03-01","MDLN"
79,79,78,78,2906800,"2023-03-02","MDLN"
78,79,77,77,5039100,"2023-03-03","MDLN"
77,78,74,75,11766400,"2023-03-06","MDLN"
75,75,71,72,18118100,"2023-03-07","MDLN"
73,73,69,71,10134000,"2023-03-08","MDLN"
71,71,70,71,5827300,"2023-03-09","MDLN"
70,71,69,70,7314300,"2023-03-10","MDLN"
70,71,66,67,22492100,"2023-03-13","MDLN"
67,68,65,67,10349700,"2023-03-14","MDLN"
67,69,66,68,5171500,"2023-03-15","MDLN"
68,68,64,66,10816900,"2023-03-16","MDLN"
65,69,65,68,5501300,"2023-03-17","MDLN"
68,69,67,68,2721000,"2023-03-20","MDLN"
68,69,66,69,3188700,"2023-03-21","MDLN"
69,70,67,69,2745700,"2023-03-24","MDLN"
69,70,67,69,7388100,"2023-03-27","MDLN"
69,70,68,68,7970500,"2023-03-28","MDLN"
69,71,68,70,6883400,"2023-03-29","MDLN"
70,71,69,69,2554900,"2023-03-30","MDLN"
69,71,68,68,4276000,"2023-03-31","MDLN"
68,70,67,68,8427200,"2023-04-03","MDLN"
68,68,65,67,7767900,"2023-04-04","MDLN"
63,68,63,66,19452800,"2023-04-05","MDLN"
66,67,65,66,2416800,"2023-04-06","MDLN"
66,66,63,65,7143200,"2023-04-10","MDLN"
65,72,64,68,30025300,"2023-04-11","MDLN"
68,68,66,67,6370600,"2023-04-12","MDLN"
68,69,66,67,8969900,"2023-04-13","MDLN"
68,73,67,73,29242100,"2023-04-14","MDLN"
74,74,69,69,17791900,"2023-04-17","MDLN"
72,72,69,71,4851300,"2023-04-18","MDLN"
70,70,67,69,13961000,"2023-04-26","MDLN"
69,70,67,70,5938500,"2023-04-27","MDLN"
69,80,69,80,63003600,"2023-04-28","MDLN"
79,82,75,75,52963300,"2023-05-02","MDLN"
74,75,72,74,14855900,"2023-05-03","MDLN"
74,78,74,74,36375900,"2023-05-04","MDLN"
74,75,71,71,11952000,"2023-05-05","MDLN"
71,77,71,76,22128900,"2023-05-08","MDLN"
76,78,75,75,14930400,"2023-05-09","MDLN"
75,77,73,74,13861400,"2023-05-10","MDLN"
75,77,74,76,11665700,"2023-05-11","MDLN"
77,84,75,82,108344100,"2023-05-12","MDLN"
82,85,79,81,50022500,"2023-05-15","MDLN"
80,85,80,80,39753100,"2023-05-16","MDLN"
80,85,78,83,66311600,"2023-05-17","MDLN"
84,84,81,82,21164600,"2023-05-19","MDLN"
82,83,81,83,14519300,"2023-05-22","MDLN"
82,87,81,82,56984500,"2023-05-23","MDLN"
81,86,81,81,42569600,"2023-05-24","MDLN"
82,84,81,82,15074500,"2023-05-25","MDLN"
83,83,81,82,16994600,"2023-05-26","MDLN"
83,86,82,82,45747800,"2023-05-29","MDLN"
82,84,81,81,19015400,"2023-05-30","MDLN"
81,81,76,76,41783600,"2023-05-31","MDLN"
76,80,76,78,9220500,"2023-06-05","MDLN"
79,81,78,80,10396000,"2023-06-06","MDLN"
80,81,79,80,6142700,"2023-06-07","MDLN"
80,81,79,79,9501900,"2023-06-08","MDLN"
80,82,79,81,18440500,"2023-06-09","MDLN"
81,83,81,83,20036400,"2023-06-12","MDLN"
83,84,81,83,17061100,"2023-06-13","MDLN"
84,87,83,85,40669900,"2023-06-14","MDLN"
85,86,84,84,15654300,"2023-06-15","MDLN"
85,85,83,84,8010800,"2023-06-16","MDLN"
84,87,84,84,11909300,"2023-06-19","MDLN"
84,85,82,83,16956700,"2023-06-20","MDLN"
83,84,82,84,5683500,"2023-06-21","MDLN"
84,84,82,83,5622900,"2023-06-22","MDLN"
84,84,81,82,11977200,"2023-06-23","MDLN"
82,83,81,82,8366700,"2023-06-26","MDLN"
82,82,80,80,13618500,"2023-06-27","MDLN"
79,81,79,81,13193100,"2023-07-03","MDLN"
81,81,78,79,30551200,"2023-07-04","MDLN"
80,83,79,83,22270200,"2023-07-05","MDLN"
83,83,81,83,17064200,"2023-07-06","MDLN"
81,83,79,79,50415100,"2023-07-07","MDLN"
79,82,79,82,14563600,"2023-07-10","MDLN"
82,85,80,84,35204500,"2023-07-11","MDLN"
85,93,83,92,114886800,"2023-07-12","MDLN"
92,96,88,90,83180300,"2023-07-13","MDLN"
90,92,89,91,27546700,"2023-07-14","MDLN"
93,102,93,99,161447800,"2023-07-17","MDLN"
101,101,96,97,42103700,"2023-07-18","MDLN"
97,99,96,98,36826200,"2023-07-20","MDLN"
98,99,96,98,19448500,"2023-07-21","MDLN"
98,99,93,94,48403400,"2023-07-24","MDLN"
94,96,94,95,14558500,"2023-07-25","MDLN"
95,95,92,95,22145700,"2023-07-26","MDLN"
95,97,93,93,19286600,"2023-07-27","MDLN"
94,94,92,93,14179700,"2023-07-28","MDLN"
88,92,80,80,171638500,"2023-07-31","MDLN"
72,83,72,78,52237100,"2023-08-01","MDLN"
78,83,77,80,44923100,"2023-08-02","MDLN"
80,82,79,81,14934900,"2023-08-03","MDLN"
82,83,81,81,5827600,"2023-08-04","MDLN"
81,82,80,82,11917000,"2023-08-07","MDLN"
82,84,81,82,14746100,"2023-08-08","MDLN"
82,84,82,83,9857900,"2023-08-09","MDLN"
84,88,84,86,25565400,"2023-08-10","MDLN"
87,88,85,88,9139100,"2023-08-11","MDLN"
88,90,85,87,7967100,"2023-08-14","MDLN"
88,88,86,87,5217400,"2023-08-15","MDLN"
88,88,85,86,5850800,"2023-08-16","MDLN"
86,87,84,85,7129700,"2023-08-18","MDLN"
86,86,83,85,7589700,"2023-08-21","MDLN"
85,85,84,85,6316400,"2023-08-22","MDLN"
83,86,83,84,6831200,"2023-08-23","MDLN"
85,86,84,85,5364300,"2023-08-24","MDLN"
84,86,84,84,3021600,"2023-08-25","MDLN"
84,86,84,85,2199400,"2023-08-28","MDLN"
84,87,84,87,9434000,"2023-08-29","MDLN"
87,91,85,85,29414400,"2023-08-30","MDLN"
87,87,84,85,5210900,"2023-08-31","MDLN"
85,85,82,83,12810400,"2023-09-01","MDLN"
83,84,82,82,4358300,"2023-09-04","MDLN"
82,85,82,84,3077500,"2023-09-05","MDLN"
84,85,83,84,4290500,"2023-09-06","MDLN"
84,85,83,83,4987200,"2023-09-07","MDLN"
84,84,83,83,4446300,"2023-09-08","MDLN"
83,85,82,84,10241500,"2023-09-11","MDLN"
84,85,83,84,2150500,"2023-09-12","MDLN"
84,88,83,85,19451800,"2023-09-13","MDLN"
85,85,81,82,13998000,"2023-09-14","MDLN"
83,83,81,82,8120600,"2023-09-15","MDLN"
83,83,81,81,5635200,"2023-09-18","MDLN"
82,83,80,80,11529100,"2023-09-19","MDLN"
80,82,80,81,4710900,"2023-09-20","MDLN"
82,82,79,81,11385400,"2023-09-21","MDLN"
81,83,80,82,4073400,"2023-09-22","MDLN"
83,83,81,82,7751600,"2023-09-25","MDLN"
82,82,80,81,5469800,"2023-09-26","MDLN"
80,84,80,82,21601000,"2023-09-27","MDLN"
82,83,81,81,4576700,"2023-09-29","MDLN"
81,83,81,81,9246500,"2023-10-02","MDLN"
81,82,80,81,4696900,"2023-10-03","MDLN"
81,81,76,79,22735800,"2023-10-04","MDLN"
79,80,76,76,23627200,"2023-10-05","MDLN"
77,79,76,78,3787400,"2023-10-06","MDLN"
78,79,77,78,4663500,"2023-10-09","MDLN"
78,79,77,77,1828500,"2023-10-10","MDLN"
77,78,75,78,4762500,"2023-10-11","MDLN"
78,78,77,77,3279200,"2023-10-12","MDLN"
77,78,76,77,6067600,"2023-10-13","MDLN"
77,77,73,74,19853800,"2023-10-16","MDLN"
74,74,66,70,29942900,"2023-10-17","MDLN"
70,72,69,71,5636100,"2023-10-18","MDLN"
71,71,69,70,9627900,"2023-10-19","MDLN"
70,70,68,69,6431900,"2023-10-20","MDLN"
70,70,67,68,6456000,"2023-10-23","MDLN"
68,74,67,71,23241800,"2023-10-24","MDLN"
71,71,70,70,4143800,"2023-10-25","MDLN"
71,71,68,69,3868400,"2023-10-26","MDLN"
69,70,68,69,2876400,"2023-10-27","MDLN"
69,72,68,70,7479700,"2023-10-30","MDLN"
69,70,66,67,11706100,"2023-10-31","MDLN"
67,68,66,66,6365200,"2023-11-01","MDLN"
66,70,65,68,6875300,"2023-11-02","MDLN"
68,70,67,69,5788700,"2023-11-03","MDLN"
68,71,68,70,1167800,"2023-11-06","MDLN"
70,70,67,69,5377400,"2023-11-07","MDLN"
68,68,65,67,5579600,"2023-11-08","MDLN"
67,68,65,68,6673700,"2023-11-09","MDLN"
68,68,66,66,1144800,"2023-11-10","MDLN"
66,68,66,67,3160900,"2023-11-13","MDLN"
67,67,65,66,3743400,"2023-11-14","MDLN"
66,69,65,66,12410700,"2023-11-15","MDLN"
67,67,66,66,1422200,"2023-11-16","MDLN"
66,67,65,66,2386900,"2023-11-17","MDLN"
65,67,65,65,2254300,"2023-11-20","MDLN"
65,67,65,65,3449100,"2023-11-21","MDLN"
65,66,63,64,4555400,"2023-11-22","MDLN"
64,66,63,65,5311600,"2023-11-23","MDLN"
66,67,65,66,1659500,"2023-11-24","MDLN"
66,70,65,69,12038000,"2023-11-27","MDLN"
69,70,67,69,3356400,"2023-11-28","MDLN"
68,69,67,68,1943000,"2023-11-29","MDLN"
68,70,68,69,4456500,"2023-11-30","MDLN"
69,69,67,68,6045500,"2023-12-01","MDLN"
68,68,66,67,3347500,"2023-12-04","MDLN"
67,68,66,67,2263300,"2023-12-05","MDLN"
67,68,66,68,2174300,"2023-12-06","MDLN"
68,68,66,67,1789500,"2023-12-07","MDLN"
67,67,65,66,7622200,"2023-12-08","MDLN"
65,65,63,63,6046700,"2023-12-11","MDLN"
63,64,62,63,9861800,"2023-12-12","MDLN"
63,63,58,61,12236800,"2023-12-13","MDLN"
61,63,60,61,2314100,"2023-12-14","MDLN"
62,65,61,61,4732900,"2023-12-15","MDLN"
62,63,61,62,1754700,"2023-12-18","MDLN"
62,63,61,62,5306600,"2023-12-19","MDLN"
62,63,61,62,1652500,"2023-12-20","MDLN"
63,63,61,62,2413400,"2023-12-21","MDLN"
61,62,60,62,3024700,"2023-12-22","MDLN"
62,62,60,61,3352900,"2023-12-27","MDLN"
61,68,60,65,29317100,"2023-12-28","MDLN"
65,65,61,62,10868500,"2023-12-29","MDLN"
63,64,61,62,8695300,"2024-01-02","MDLN"
62,63,61,61,3003900,"2024-01-03","MDLN"
61,64,61,63,4422000,"2024-01-04","MDLN"
63,67,62,64,25784000,"2024-01-05","MDLN"
64,68,63,65,16187000,"2024-01-08","MDLN"
65,65,63,63,5788100,"2024-01-09","MDLN"
63,64,62,63,4906800,"2024-01-10","MDLN"
63,64,62,64,7794500,"2024-01-11","MDLN"
64,64,63,63,1722300,"2024-01-12","MDLN"
63,64,63,64,1539300,"2024-01-15","MDLN"
63,64,61,63,8142600,"2024-01-16","MDLN"
62,63,60,62,15069800,"2024-01-17","MDLN"
62,63,61,61,5847300,"2024-01-18","MDLN"
61,62,60,61,4148100,"2024-01-19","MDLN"
61,62,59,61,8313600,"2024-01-22","MDLN"
60,62,60,61,5961600,"2024-01-23","MDLN"
61,62,60,61,4717000,"2024-01-24","MDLN"
61,62,61,61,1347800,"2024-01-25","MDLN"
61,62,60,61,2509000,"2024-01-26","MDLN"
61,62,59,59,3645800,"2024-01-29","MDLN"
59,60,57,58,7546100,"2024-01-30","MDLN"
58,58,53,55,23126800,"2024-01-31","MDLN"
54,55,53,54,9668800,"2024-02-01","MDLN"
53,57,53,57,4718900,"2024-02-02","MDLN"
56,57,52,54,20709700,"2024-02-05","MDLN"
54,54,52,53,5653300,"2024-02-06","MDLN"
53,55,53,54,8200900,"2024-02-07","MDLN"
53,54,53,53,5416700,"2024-02-12","MDLN"
53,54,52,53,14170400,"2024-02-13","MDLN"
53,55,52,53,3747300,"2024-02-15","MDLN"
53,54,52,54,8269500,"2024-02-16","MDLN"
54,55,53,54,2739900,"2024-02-19","MDLN"
53,55,53,55,6205400,"2024-02-20","MDLN"
55,55,53,55,2276100,"2024-02-21","MDLN"
55,57,55,55,6679300,"2024-02-22","MDLN"
56,56,54,55,2209600,"2024-02-23","MDLN"
55,56,54,54,1913100,"2024-02-26","MDLN"
55,56,54,54,4923000,"2024-02-27","MDLN"
55,55,54,55,3010900,"2024-02-28","MDLN"
55,55,54,54,3412500,"2024-02-29","MDLN"
54,54,53,53,2260600,"2024-03-01","MDLN"
53,55,52,54,7308600,"2024-03-04","MDLN"
54,54,53,53,2143400,"2024-03-05","MDLN"
54,55,53,55,1731000,"2024-03-06","MDLN"
56,56,53,55,2239500,"2024-03-07","MDLN"
55,55,54,54,1139400,"2024-03-08","MDLN"
54,55,52,52,23306300,"2024-03-13","MDLN"
53,53,52,53,3392500,"2024-03-14","MDLN"
53,53,52,53,6365900,"2024-03-15","MDLN"
53,53,51,53,2972100,"2024-03-18","MDLN"
52,53,52,52,2389500,"2024-03-19","MDLN"
52,52,50,51,16354500,"2024-03-20","MDLN"
50,52,50,50,17719800,"2024-03-21","MDLN"
51,52,50,51,4930900,"2024-03-22","MDLN"
53,53,50,51,8499800,"2024-03-25","MDLN"
52,52,50,50,47630800,"2024-03-26","MDLN"
50,50,50,50,7097900,"2024-03-27","MDLN"
50,50,50,50,600600,"2024-03-28","MDLN"
50,50,50,50,495700,"2024-04-01","MDLN"
50,50,50,50,220700,"2024-04-02","MDLN"
50,50,50,50,207600,"2024-04-03","MDLN"
50,50,50,50,213400,"2024-04-04","MDLN"
50,50,50,50,208300,"2024-04-05","MDLN"
50,50,50,50,1683600,"2024-04-16","MDLN"
50,50,50,50,333000,"2024-04-17","MDLN"
50,50,50,50,220800,"2024-04-18","MDLN"
50,50,50,50,54600,"2024-04-19","MDLN"
50,50,50,50,430600,"2024-04-22","MDLN"
50,50,50,50,244500,"2024-04-23","MDLN"
50,50,50,50,102700,"2024-04-24","MDLN"
50,50,50,50,112800,"2024-04-25","MDLN"
50,50,50,50,120500,"2024-04-26","MDLN"
50,50,50,50,59300,"2024-04-29","MDLN"
50,50,50,50,113400,"2024-04-30","MDLN"
50,50,50,50,81700,"2024-05-02","MDLN"
50,50,50,50,124600,"2024-05-03","MDLN"
50,50,50,50,336000,"2024-05-06","MDLN"
50,50,50,50,214300,"2024-05-07","MDLN"
50,50,50,50,4100,"2024-05-08","MDLN"
50,50,50,50,302400,"2024-05-13","MDLN"
50,50,50,50,245000,"2024-05-14","MDLN"
50,50,50,50,47300,"2024-05-15","MDLN"
50,50,50,50,213200,"2024-05-16","MDLN"
50,50,50,50,51700,"2024-05-17","MDLN"
50,50,50,50,26200,"2024-05-20","MDLN"
50,50,50,50,36300,"2024-05-21","MDLN"
50,50,50,50,103700,"2024-05-22","MDLN"
50,50,50,50,188100,"2024-05-27","MDLN"
50,50,50,50,140700,"2024-05-28","MDLN"
50,50,50,50,662300,"2024-05-29","MDLN"
50,50,50,50,51300,"2024-05-30","MDLN"
50,50,50,50,211200,"2024-05-31","MDLN"
50,50,50,50,8400,"2024-06-03","MDLN"
50,50,50,50,70600,"2024-06-04","MDLN"
50,50,50,50,32000,"2024-06-05","MDLN"
50,50,50,50,31000,"2024-06-06","MDLN"
50,50,50,50,34500,"2024-06-07","MDLN"
50,50,50,50,147100,"2024-06-10","MDLN"
50,50,50,50,6200,"2024-06-11","MDLN"
50,50,50,50,13900,"2024-06-12","MDLN"
50,50,50,50,15700,"2024-06-13","MDLN"
50,50,50,50,131900,"2024-06-14","MDLN"
50,50,50,50,2900,"2024-06-19","MDLN"
50,50,50,50,11200,"2024-06-20","MDLN"
50,50,50,50,2900,"2024-06-21","MDLN"
50,50,50,50,26600,"2024-06-24","MDLN"
50,50,50,50,66800,"2024-06-25","MDLN"
50,50,50,50,12500,"2024-06-26","MDLN"
50,50,50,50,500,"2024-06-27","MDLN"
50,50,50,50,102500,"2024-06-28","MDLN"
50,50,50,50,310000,"2024-07-01","MDLN"
50,50,50,50,2600,"2024-07-02","MDLN"
50,50,50,50,13400,"2024-07-03","MDLN"
50,50,50,50,54500,"2024-07-04","MDLN"
50,50,50,50,693900,"2024-07-05","MDLN"
50,50,50,50,63000,"2024-07-08","MDLN"
50,50,50,50,100600,"2024-07-09","MDLN"
50,50,50,50,120000,"2024-07-10","MDLN"
50,50,50,50,1e+05,"2024-07-11","MDLN"
50,50,50,50,69500,"2024-07-12","MDLN"
50,50,50,50,105800,"2024-07-15","MDLN"
50,50,50,50,111200,"2024-07-16","MDLN"
50,50,50,50,81500,"2024-07-17","MDLN"
50,50,50,50,174700,"2024-07-18","MDLN"
50,50,50,50,625000,"2024-07-19","MDLN"
50,50,50,50,101900,"2024-07-22","MDLN"
50,50,50,50,106200,"2024-07-23","MDLN"
50,50,50,50,117700,"2024-07-24","MDLN"
50,50,50,50,120100,"2024-07-25","MDLN"
50,50,50,50,103700,"2024-07-26","MDLN"
50,50,50,50,133700,"2024-07-29","MDLN"
50,50,50,50,103100,"2024-07-30","MDLN"
50,50,50,50,540900,"2024-07-31","MDLN"
50,50,50,50,83000,"2024-08-01","MDLN"
50,50,50,50,504700,"2024-08-02","MDLN"
50,50,50,50,1187400,"2024-08-05","MDLN"
50,50,50,50,103200,"2024-08-06","MDLN"
50,50,50,50,70700,"2024-08-07","MDLN"
50,50,50,50,104100,"2024-08-08","MDLN"
50,50,50,50,109000,"2024-08-09","MDLN"
50,50,50,50,105400,"2024-08-12","MDLN"
50,50,50,50,103400,"2024-08-13","MDLN"
50,50,50,50,100100,"2024-08-14","MDLN"
50,50,50,50,103100,"2024-08-15","MDLN"
50,50,50,50,100400,"2024-08-16","MDLN"
50,50,50,50,403000,"2024-08-19","MDLN"
50,50,50,50,1500000,"2024-08-20","MDLN"
50,50,50,50,203200,"2024-08-21","MDLN"
50,50,50,50,87200,"2024-08-22","MDLN"
50,50,50,50,148500,"2024-08-23","MDLN"
50,50,50,50,386800,"2024-08-26","MDLN"
50,50,50,50,472400,"2024-08-27","MDLN"
50,50,50,50,106200,"2024-08-28","MDLN"
50,50,50,50,2502000,"2024-08-29","MDLN"
50,50,50,50,6415000,"2024-08-30","MDLN"
50,50,50,50,382100,"2024-09-02","MDLN"
50,50,50,50,101600,"2024-09-03","MDLN"
50,60,50,55,70543000,"2024-09-04","MDLN"
55,60,50,50,108551900,"2024-09-05","MDLN"
50,52,50,50,24467700,"2024-09-06","MDLN"
51,53,50,52,31612200,"2024-09-09","MDLN"
52,52,50,52,15253700,"2024-09-10","MDLN"
52,53,50,52,5695600,"2024-09-11","MDLN"
52,52,51,51,3812100,"2024-09-12","MDLN"
51,52,50,50,10972100,"2024-09-13","MDLN"
50,52,50,51,4304300,"2024-09-17","MDLN"
51,53,50,52,9308200,"2024-09-18","MDLN"
53,53,52,53,6144600,"2024-09-19","MDLN"
52,53,52,53,5614100,"2024-09-20","MDLN"
53,53,52,53,3687300,"2024-09-23","MDLN"
53,53,52,53,3010600,"2024-09-24","MDLN"
53,53,50,51,12941600,"2024-09-25","MDLN"
51,52,50,51,5507500,"2024-09-26","MDLN"
51,51,50,51,8640900,"2024-09-27","MDLN"
51,51,50,51,13697100,"2024-09-30","MDLN"
51,51,50,51,2571200,"2024-10-01","MDLN"
51,51,50,50,5578800,"2024-10-02","MDLN"
50,51,50,50,2437400,"2024-10-03","MDLN"
50,51,50,50,9406300,"2024-10-04","MDLN"
50,51,50,51,1677700,"2024-10-07","MDLN"
51,51,50,51,9869400,"2024-10-08","MDLN"
50,51,50,50,4809400,"2024-10-09","MDLN"
50,51,50,51,2989200,"2024-10-10","MDLN"
50,53,50,51,10837300,"2024-10-11","MDLN"
51,51,50,51,501500,"2024-10-14","MDLN"
51,52,50,52,6655700,"2024-10-15","MDLN"
52,52,51,52,6043600,"2024-10-16","MDLN"
52,52,51,52,3977000,"2024-10-17","MDLN"
51,53,51,52,2516800,"2024-10-18","MDLN"
52,54,51,53,8373100,"2024-10-21","MDLN"
52,53,51,52,10594000,"2024-10-22","MDLN"
52,52,51,51,4332700,"2024-10-23","MDLN"
51,52,50,52,3755500,"2024-10-24","MDLN"
52,52,51,52,5973900,"2024-10-25","MDLN"
59,60,52,54,140411800,"2024-10-28","MDLN"
53,55,53,54,15405800,"2024-10-29","MDLN"
54,55,54,54,7892200,"2024-10-30","MDLN"
54,57,54,56,30835600,"2024-10-31","MDLN"
57,64,56,61,193243100,"2024-11-01","MDLN"