"Open","High","Low","Close","Volume","Date","Emiten"
38.684211730957,38.684211730957,37.1052627563477,38.684211730957,2870900,"2007-01-02","MFIN"
38.4210510253906,38.684211730957,38.4210510253906,38.4210510253906,1140000,"2007-01-03","MFIN"
38.9473686218262,39.2105255126953,38.4210510253906,38.9473686218262,3847500,"2007-01-04","MFIN"
40.2631568908691,40.5263137817383,39.2105255126953,40.2631568908691,7085100,"2007-01-05","MFIN"
39.7368431091309,40,38.9473686218262,39.7368431091309,3496000,"2007-01-08","MFIN"
41.315788269043,42.6315765380859,40.2631568908691,41.315788269043,28956000,"2007-01-09","MFIN"
40.7894744873047,40.7894744873047,39.4736824035645,39.4736824035645,7503100,"2007-01-10","MFIN"
39.4736824035645,39.7368431091309,39.4736824035645,39.4736824035645,1406000,"2007-01-11","MFIN"
38.684211730957,39.4736824035645,37.8947372436523,38.684211730957,5815900,"2007-01-12","MFIN"
39.4736824035645,39.4736824035645,39.2105255126953,39.4736824035645,4088800,"2007-01-15","MFIN"
39.4736824035645,40.2631568908691,39.4736824035645,39.4736824035645,2775900,"2007-01-16","MFIN"
39.4736824035645,39.7368431091309,39.4736824035645,39.4736824035645,1041200,"2007-01-17","MFIN"
39.4736824035645,40.7894744873047,39.4736824035645,39.4736824035645,2323700,"2007-01-18","MFIN"
39.7368431091309,39.7368431091309,38.9473686218262,39.7368431091309,1236900,"2007-01-19","MFIN"
39.4736824035645,39.4736824035645,39.4736824035645,39.4736824035645,570000,"2007-01-22","MFIN"
39.4736824035645,39.4736824035645,39.4736824035645,39.4736824035645,11,"2007-01-23","MFIN"
38.9473686218262,38.9473686218262,38.9473686218262,38.9473686218262,38000,"2007-01-24","MFIN"
38.1578941345215,38.684211730957,38.1578941345215,38.1578941345215,3990000,"2007-01-25","MFIN"
38.684211730957,38.684211730957,37.6315765380859,38.684211730957,1383200,"2007-01-26","MFIN"
38.1578941345215,39.2105255126953,38.1578941345215,39.2105255126953,902500,"2007-01-29","MFIN"
40.5263137817383,41.315788269043,39.4736824035645,40.5263137817383,42649300,"2007-01-30","MFIN"
41.315788269043,43.684211730957,40.7894744873047,41.315788269043,37507900,"2007-01-31","MFIN"
41.5789451599121,41.8421058654785,41.315788269043,41.5789451599121,4839300,"2007-02-01","MFIN"
41.315788269043,41.8421058654785,41.8421058654785,41.315788269043,1290100,"2007-02-02","MFIN"
41.0526313781738,41.315788269043,41.0526313781738,41.0526313781738,4237000,"2007-02-05","MFIN"
41.5789451599121,41.5789451599121,41.0526313781738,41.5789451599121,1827800,"2007-02-06","MFIN"
41.8421058654785,42.8947372436523,41.8421058654785,41.8421058654785,24715200,"2007-02-07","MFIN"
41.5789451599121,41.8421058654785,41.5789451599121,41.5789451599121,1710000,"2007-02-08","MFIN"
42.1052627563477,42.6315765380859,42.1052627563477,42.3684196472168,10792000,"2007-02-09","MFIN"
41.8421058654785,42.3684196472168,41.8421058654785,41.8421058654785,2608700,"2007-02-12","MFIN"
41.5789451599121,42.1052627563477,41.5789451599121,41.5789451599121,1198900,"2007-02-13","MFIN"
41.5789451599121,42.3684196472168,41.5789451599121,41.5789451599121,1027900,"2007-02-14","MFIN"
42.1052627563477,42.3684196472168,42.1052627563477,42.1052627563477,1444000,"2007-02-15","MFIN"
42.1052627563477,42.1052627563477,41.5789451599121,41.5789451599121,1339500,"2007-02-16","MFIN"
41.8421058654785,42.1052627563477,41.8421058654785,41.8421058654785,2445300,"2007-02-19","MFIN"
42.1052627563477,42.6315765380859,42.1052627563477,42.1052627563477,1527600,"2007-02-20","MFIN"
43.1578941345215,43.684211730957,42.1052627563477,43.1578941345215,15524900,"2007-02-21","MFIN"
43.9473686218262,44.4736824035645,43.1578941345215,43.9473686218262,13091000,"2007-02-22","MFIN"
42.8947372436523,43.1578941345215,42.8947372436523,42.8947372436523,2565000,"2007-02-23","MFIN"
43.4210510253906,43.4210510253906,42.3684196472168,43.4210510253906,2511800,"2007-02-26","MFIN"
42.6315765380859,42.6315765380859,42.6315765380859,42.6315765380859,1425000,"2007-02-27","MFIN"
41.315788269043,41.5789451599121,41.0526313781738,41.315788269043,3528300,"2007-02-28","MFIN"
42.1052627563477,42.3684196472168,42.1052627563477,42.1052627563477,1881000,"2007-03-01","MFIN"
41.5789451599121,42.1052627563477,41.5789451599121,41.5789451599121,1140000,"2007-03-02","MFIN"
40.2631568908691,41.315788269043,40.2631568908691,40.2631568908691,6125600,"2007-03-05","MFIN"
40.2631568908691,40.2631568908691,40.2631568908691,40.2631568908691,11,"2007-03-06","MFIN"
40.2631568908691,40.2631568908691,40.2631568908691,40.2631568908691,570000,"2007-03-07","MFIN"
40.2631568908691,40.2631568908691,40.2631568908691,40.2631568908691,0,"2007-03-08","MFIN"
40,40,40,40,190000,"2007-03-09","MFIN"
40.5263137817383,40.5263137817383,40.5263137817383,40.5263137817383,380000,"2007-03-12","MFIN"
40.7894744873047,41.0526313781738,40.2631568908691,40.7894744873047,1615000,"2007-03-13","MFIN"
41.315788269043,42.6315765380859,40.5263137817383,41.315788269043,13642000,"2007-03-14","MFIN"
41.8421058654785,42.6315765380859,41.0526313781738,41.8421058654785,2067200,"2007-03-15","MFIN"
42.1052627563477,42.3684196472168,41.315788269043,42.1052627563477,3393400,"2007-03-16","MFIN"
41.315788269043,41.8421058654785,41.315788269043,41.315788269043,1461100,"2007-03-20","MFIN"
41.315788269043,41.315788269043,41.315788269043,41.315788269043,1016500,"2007-03-21","MFIN"
41.5789451599121,41.8421058654785,41.315788269043,41.5789451599121,2454800,"2007-03-22","MFIN"
42.1052627563477,42.1052627563477,41.5789451599121,42.1052627563477,912000,"2007-03-23","MFIN"
42.1052627563477,42.3684196472168,42.1052627563477,42.1052627563477,5160400,"2007-03-26","MFIN"
42.1052627563477,42.3684196472168,41.8421058654785,42.1052627563477,6678500,"2007-03-27","MFIN"
42.1052627563477,42.3684196472168,41.5789451599121,42.1052627563477,4191400,"2007-03-28","MFIN"
41.8421058654785,41.8421058654785,41.8421058654785,41.8421058654785,281200,"2007-03-29","MFIN"
42.1052627563477,42.1052627563477,41.315788269043,42.1052627563477,95000,"2007-03-30","MFIN"
42.1052627563477,42.1052627563477,41.0526313781738,42.1052627563477,2793000,"2007-04-02","MFIN"
42.6315765380859,42.8947372436523,42.1052627563477,42.6315765380859,19931000,"2007-04-03","MFIN"
43.4210510253906,43.4210510253906,42.1052627563477,43.4210510253906,1111500,"2007-04-04","MFIN"
42.1052627563477,42.8947372436523,42.1052627563477,42.1052627563477,7871700,"2007-04-05","MFIN"
42.8947372436523,42.8947372436523,42.1052627563477,42.8947372436523,1103900,"2007-04-09","MFIN"
43.4210510253906,43.4210510253906,42.3684196472168,43.4210510253906,4223700,"2007-04-10","MFIN"
43.9473686218262,43.9473686218262,42.8947372436523,43.9473686218262,4180000,"2007-04-11","MFIN"
43.684211730957,43.684211730957,43.684211730957,43.684211730957,380000,"2007-04-12","MFIN"
43.1578941345215,43.1578941345215,43.1578941345215,43.1578941345215,1900,"2007-04-13","MFIN"
43.4210510253906,44.2105255126953,43.1578941345215,43.4210510253906,495900,"2007-04-16","MFIN"
43.1578941345215,44.2105255126953,43.1578941345215,43.1578941345215,685900,"2007-04-17","MFIN"
43.1578941345215,43.1578941345215,42.8947372436523,43.1578941345215,7945800,"2007-04-18","MFIN"
42.3684196472168,42.8947372436523,42.3684196472168,42.3684196472168,874000,"2007-04-19","MFIN"
42.6315765380859,42.8947372436523,42.6315765380859,42.8947372436523,4636000,"2007-04-20","MFIN"
42.6315765380859,43.1578941345215,42.6315765380859,42.6315765380859,3376300,"2007-04-23","MFIN"
42.6315765380859,42.6315765380859,42.6315765380859,42.6315765380859,3648000,"2007-04-24","MFIN"
42.6315765380859,42.6315765380859,42.6315765380859,42.6315765380859,858800,"2007-04-25","MFIN"
42.6315765380859,43.1578941345215,42.6315765380859,42.6315765380859,2204000,"2007-04-26","MFIN"
43.4210510253906,45.7894744873047,43.4210510253906,45.7894744873047,25758300,"2007-04-27","MFIN"
46.0526313781738,50,46.0526313781738,48.9473686218262,49808500,"2007-04-30","MFIN"
50.2631568908691,52.1052627563477,48.9473686218262,50.2631568908691,40821500,"2007-05-01","MFIN"
51.0526313781738,51.315788269043,48.9473686218262,51.0526313781738,41496000,"2007-05-02","MFIN"
50.2631568908691,51.0526313781738,50.2631568908691,50.2631568908691,3298400,"2007-05-03","MFIN"
49.7368431091309,50.2631568908691,49.7368431091309,49.7368431091309,3355400,"2007-05-04","MFIN"
50,51.315788269043,49.4736824035645,50,2044400,"2007-05-07","MFIN"
49.2105255126953,49.7368431091309,48.684211730957,49.2105255126953,2413000,"2007-05-08","MFIN"
50.2631568908691,50.2631568908691,48.9473686218262,50.2631568908691,3744900,"2007-05-09","MFIN"
50.5263137817383,51.315788269043,49.4736824035645,50.5263137817383,6232000,"2007-05-10","MFIN"
50,51.315788269043,50,50,203300,"2007-05-11","MFIN"
50.2631568908691,60.5263137817383,50,57.3684196472168,145304400,"2007-05-14","MFIN"
59.2105255126953,73.684211730957,57.8947372436523,65.7894744873047,350878700,"2007-05-15","MFIN"
67.1052627563477,67.1052627563477,60.5263137817383,63.1578941345215,104800200,"2007-05-16","MFIN"
60.5263137817383,63.1578941345215,60.5263137817383,60.5263137817383,6408700,"2007-05-21","MFIN"
60.5263137817383,61.8421058654785,56.5789451599121,60.5263137817383,14618600,"2007-05-22","MFIN"
60.5263137817383,69.7368392944336,57.8947372436523,64.4736862182617,64788100,"2007-05-23","MFIN"
65.7894744873047,82.8947372436523,64.4736862182617,73.684211730957,442846300,"2007-05-24","MFIN"
73.684211730957,82.8947372436523,73.684211730957,80.2631607055664,159790000,"2007-05-25","MFIN"
77.6315765380859,82.8947372436523,77.6315765380859,77.6315765380859,40093800,"2007-05-28","MFIN"
77.6315765380859,78.9473648071289,75,77.6315765380859,39060200,"2007-05-29","MFIN"
77.6315765380859,88.1578903198242,77.6315765380859,82.8947372436523,256253000,"2007-05-30","MFIN"
85.5263137817383,90.7894744873047,84.2105255126953,88.1578903198242,225830200,"2007-05-31","MFIN"
96.0526275634766,97.3684234619141,88.1578903198242,96.0526275634766,154354100,"2007-06-04","MFIN"
94.7368392944336,98.684211730957,90.7894744873047,94.7368392944336,91975200,"2007-06-05","MFIN"
93.4210510253906,96.0526275634766,92.1052627563477,93.4210510253906,14204400,"2007-06-06","MFIN"
94.7368392944336,96.0526275634766,90.7894744873047,94.7368392944336,33335500,"2007-06-07","MFIN"
89.4736862182617,93.4210510253906,86.8421020507812,89.4736862182617,15333000,"2007-06-08","MFIN"
92.1052627563477,93.4210510253906,90.7894744873047,92.1052627563477,26864100,"2007-06-11","MFIN"
89.4736862182617,94.7368392944336,89.4736862182617,89.4736862182617,7421400,"2007-06-12","MFIN"
86.8421020507812,92.1052627563477,86.8421020507812,89.4736862182617,3180600,"2007-06-13","MFIN"
89.4736862182617,92.1052627563477,88.1578903198242,89.4736862182617,9902800,"2007-06-14","MFIN"
86.8421020507812,89.4736862182617,86.8421020507812,86.8421020507812,5755100,"2007-06-15","MFIN"
86.8421020507812,89.4736862182617,84.2105255126953,86.8421020507812,7809000,"2007-06-18","MFIN"
86.8421020507812,90.7894744873047,86.8421020507812,89.4736862182617,13680000,"2007-06-19","MFIN"
89.4736862182617,90.7894744873047,89.4736862182617,89.4736862182617,5909000,"2007-06-20","MFIN"
88.1578903198242,89.4736862182617,88.1578903198242,88.1578903198242,2686600,"2007-06-21","MFIN"
86.8421020507812,86.8421020507812,86.8421020507812,86.8421020507812,760000,"2007-06-22","MFIN"
84.2105255126953,84.2105255126953,82.8947372436523,84.2105255126953,6946400,"2007-06-25","MFIN"
82.8947372436523,82.8947372436523,81.5789489746094,82.8947372436523,3668900,"2007-06-26","MFIN"
80.2631607055664,82.8947372436523,78.9473648071289,80.2631607055664,7170600,"2007-06-27","MFIN"
78.9473648071289,78.9473648071289,75,78.9473648071289,6125600,"2007-06-28","MFIN"
78.9473648071289,81.5789489746094,78.9473648071289,80.2631607055664,2532700,"2007-06-29","MFIN"
84.2105255126953,84.2105255126953,82.8947372436523,84.2105255126953,5510000,"2007-07-02","MFIN"
82.8947372436523,84.2105255126953,82.8947372436523,82.8947372436523,406600,"2007-07-03","MFIN"
81.5789489746094,84.2105255126953,81.5789489746094,81.5789489746094,1905700,"2007-07-04","MFIN"
82.8947372436523,82.8947372436523,80.2631607055664,82.8947372436523,932900,"2007-07-05","MFIN"
80.2631607055664,80.2631607055664,80.2631607055664,80.2631607055664,2211600,"2007-07-06","MFIN"
82.8947372436523,82.8947372436523,80.2631607055664,82.8947372436523,2736000,"2007-07-09","MFIN"
82.8947372436523,84.2105255126953,81.5789489746094,82.8947372436523,12800300,"2007-07-10","MFIN"
84.2105255126953,88.1578903198242,81.5789489746094,84.2105255126953,34804200,"2007-07-11","MFIN"
84.2105255126953,84.2105255126953,82.8947372436523,84.2105255126953,7723500,"2007-07-12","MFIN"
84.2105255126953,85.5263137817383,84.2105255126953,84.2105255126953,4031800,"2007-07-13","MFIN"
84.2105255126953,85.5263137817383,82.8947372436523,84.2105255126953,9325200,"2007-07-16","MFIN"
85.5263137817383,88.1578903198242,84.2105255126953,85.5263137817383,4487800,"2007-07-17","MFIN"
86.8421020507812,86.8421020507812,85.5263137817383,86.8421020507812,1369900,"2007-07-18","MFIN"
86.8421020507812,86.8421020507812,85.5263137817383,86.8421020507812,2065300,"2007-07-19","MFIN"
86.8421020507812,88.1578903198242,85.5263137817383,86.8421020507812,7495500,"2007-07-20","MFIN"
88.1578903198242,88.1578903198242,86.8421020507812,88.1578903198242,6741200,"2007-07-23","MFIN"
88.1578903198242,88.1578903198242,86.8421020507812,86.8421020507812,11464600,"2007-07-24","MFIN"
86.8421020507812,88.1578903198242,86.8421020507812,88.1578903198242,4299700,"2007-07-25","MFIN"
88.1578903198242,88.1578903198242,85.5263137817383,86.8421020507812,7328300,"2007-07-26","MFIN"
84.2105255126953,84.2105255126953,82.8947372436523,84.2105255126953,18213400,"2007-07-27","MFIN"
82.8947372436523,82.8947372436523,81.5789489746094,82.8947372436523,7505000,"2007-07-30","MFIN"
85.5263137817383,85.5263137817383,84.2105255126953,85.5263137817383,3214800,"2007-07-31","MFIN"
82.8947372436523,82.8947372436523,75,76.315788269043,16879600,"2007-08-01","MFIN"
76.315788269043,77.6315765380859,76.315788269043,76.315788269043,2365500,"2007-08-02","MFIN"
77.6315765380859,80.2631607055664,76.315788269043,77.6315765380859,2534600,"2007-08-03","MFIN"
73.684211730957,75,69.7368392944336,75,2099500,"2007-08-06","MFIN"
76.315788269043,76.315788269043,72.3684234619141,72.3684234619141,2314200,"2007-08-07","MFIN"
73.684211730957,73.684211730957,72.3684234619141,73.684211730957,4174300,"2007-08-08","MFIN"
73.684211730957,73.684211730957,73.684211730957,73.684211730957,855000,"2007-08-09","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,380000,"2007-08-10","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,0,"2007-08-13","MFIN"
71.0526275634766,72.3684234619141,71.0526275634766,71.0526275634766,1729000,"2007-08-14","MFIN"
68.4210510253906,69.7368392944336,60.5263137817383,65.7894744873047,4504900,"2007-08-15","MFIN"
57.8947372436523,63.1578941345215,57.8947372436523,63.1578941345215,267900,"2007-08-16","MFIN"
63.1578941345215,69.7368392944336,60.5263137817383,69.7368392944336,535800,"2007-08-20","MFIN"
63.1578941345215,63.1578941345215,57.8947372436523,63.1578941345215,668800,"2007-08-21","MFIN"
65.7894744873047,67.1052627563477,64.4736862182617,65.7894744873047,817000,"2007-08-22","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,3800,"2007-08-23","MFIN"
63.1578941345215,68.4210510253906,63.1578941345215,68.4210510253906,608000,"2007-08-24","MFIN"
67.1052627563477,67.1052627563477,65.7894744873047,67.1052627563477,3144500,"2007-08-27","MFIN"
65.7894744873047,68.4210510253906,65.7894744873047,65.7894744873047,1105800,"2007-08-28","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,95000,"2007-08-29","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,1079200,"2007-08-30","MFIN"
63.1578941345215,64.4736862182617,63.1578941345215,63.1578941345215,209000,"2007-08-31","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,129200,"2007-09-03","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,19000,"2007-09-04","MFIN"
63.1578941345215,65.7894744873047,63.1578941345215,63.1578941345215,452200,"2007-09-05","MFIN"
65.7894744873047,65.7894744873047,64.4736862182617,65.7894744873047,807500,"2007-09-06","MFIN"
65.7894744873047,72.3684234619141,65.7894744873047,72.3684234619141,6682300,"2007-09-07","MFIN"
73.684211730957,73.684211730957,72.3684234619141,72.3684234619141,95000,"2007-09-10","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,399000,"2007-09-11","MFIN"
71.0526275634766,73.684211730957,68.4210510253906,71.0526275634766,4831700,"2007-09-12","MFIN"
73.684211730957,73.684211730957,71.0526275634766,73.684211730957,389500,"2007-09-13","MFIN"
73.684211730957,73.684211730957,69.7368392944336,69.7368392944336,761900,"2007-09-14","MFIN"
69.7368392944336,72.3684234619141,69.7368392944336,69.7368392944336,843600,"2007-09-17","MFIN"
69.7368392944336,69.7368392944336,69.7368392944336,69.7368392944336,0,"2007-09-18","MFIN"
75,75,69.7368392944336,69.7368392944336,894900,"2007-09-19","MFIN"
71.0526275634766,73.684211730957,69.7368392944336,71.0526275634766,1632100,"2007-09-20","MFIN"
72.3684234619141,72.3684234619141,65.7894744873047,72.3684234619141,1134300,"2007-09-21","MFIN"
72.3684234619141,72.3684234619141,71.0526275634766,71.0526275634766,1014600,"2007-09-24","MFIN"
72.3684234619141,73.684211730957,72.3684234619141,72.3684234619141,1995000,"2007-09-25","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,1795500,"2007-09-26","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,323000,"2007-09-27","MFIN"
71.0526275634766,71.0526275634766,71.0526275634766,71.0526275634766,190000,"2007-09-28","MFIN"
71.0526275634766,71.0526275634766,71.0526275634766,71.0526275634766,380000,"2007-10-01","MFIN"
71.0526275634766,71.0526275634766,71.0526275634766,71.0526275634766,11,"2007-10-02","MFIN"
69.7368392944336,71.0526275634766,69.7368392944336,69.7368392944336,4056500,"2007-10-03","MFIN"
69.7368392944336,71.0526275634766,69.7368392944336,69.7368392944336,845500,"2007-10-04","MFIN"
68.4210510253906,71.0526275634766,68.4210510253906,68.4210510253906,1035500,"2007-10-05","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,950000,"2007-10-08","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,665000,"2007-10-09","MFIN"
69.7368392944336,73.684211730957,69.7368392944336,69.7368392944336,2346500,"2007-10-10","MFIN"
69.7368392944336,69.7368392944336,69.7368392944336,69.7368392944336,822700,"2007-10-11","MFIN"
69.7368392944336,69.7368392944336,69.7368392944336,69.7368392944336,11,"2007-10-17","MFIN"
67.1052627563477,68.4210510253906,67.1052627563477,67.1052627563477,1938000,"2007-10-18","MFIN"
67.1052627563477,67.1052627563477,67.1052627563477,67.1052627563477,11,"2007-10-19","MFIN"
63.1578941345215,65.7894744873047,63.1578941345215,65.7894744873047,114000,"2007-10-22","MFIN"
65.7894744873047,69.7368392944336,65.7894744873047,69.7368392944336,1407900,"2007-10-23","MFIN"
65.7894744873047,65.7894744873047,64.4736862182617,65.7894744873047,1140000,"2007-10-24","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,190000,"2007-10-25","MFIN"
65.7894744873047,65.7894744873047,64.4736862182617,65.7894744873047,374300,"2007-10-26","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,11,"2007-10-29","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,11,"2007-10-30","MFIN"
60.5263137817383,63.1578941345215,60.5263137817383,60.5263137817383,665000,"2007-10-31","MFIN"
67.1052627563477,68.4210510253906,64.4736862182617,67.1052627563477,1947500,"2007-11-01","MFIN"
67.1052627563477,67.1052627563477,65.7894744873047,67.1052627563477,209000,"2007-11-02","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,190000,"2007-11-05","MFIN"
69.7368392944336,69.7368392944336,67.1052627563477,69.7368392944336,1719500,"2007-11-06","MFIN"
69.7368392944336,73.684211730957,69.7368392944336,69.7368392944336,3119800,"2007-11-07","MFIN"
68.4210510253906,68.4210510253906,65.7894744873047,68.4210510253906,1900000,"2007-11-08","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,17100,"2007-11-09","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,19000,"2007-11-12","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,380000,"2007-11-13","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,380000,"2007-11-14","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,3,"2007-11-15","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,0,"2007-11-16","MFIN"
68.4210510253906,67.1052627563477,65.7894744873047,65.7894744873047,760000,"2007-11-19","MFIN"
65.7894744873047,63.1578941345215,63.1578941345215,63.1578941345215,190000,"2007-11-20","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,608000,"2007-11-21","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,7,"2007-11-22","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,47500,"2007-11-23","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,0,"2007-11-26","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,190000,"2007-11-27","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,11,"2007-11-28","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,380000,"2007-11-29","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,7,"2007-11-30","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,3800,"2007-12-03","MFIN"
61.8421058654785,65.7894744873047,60.5263137817383,61.8421058654785,2481400,"2007-12-04","MFIN"
61.8421058654785,61.8421058654785,61.8421058654785,61.8421058654785,237500,"2007-12-05","MFIN"
61.8421058654785,61.8421058654785,61.8421058654785,61.8421058654785,644100,"2007-12-06","MFIN"
61.8421058654785,63.1578941345215,60.5263137817383,61.8421058654785,3174900,"2007-12-07","MFIN"
61.8421058654785,64.4736862182617,61.8421058654785,61.8421058654785,1955100,"2007-12-10","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,609900,"2007-12-11","MFIN"
61.8421058654785,61.8421058654785,61.8421058654785,61.8421058654785,1067800,"2007-12-12","MFIN"
61.8421058654785,61.8421058654785,61.8421058654785,61.8421058654785,380000,"2007-12-13","MFIN"
61.8421058654785,61.8421058654785,60.5263137817383,60.5263137817383,247000,"2007-12-14","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,1045000,"2007-12-17","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,380000,"2007-12-18","MFIN"
59.2105255126953,61.8421058654785,55.2631568908691,59.2105255126953,2186900,"2007-12-19","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,0,"2007-12-26","MFIN"
59.2105255126953,61.8421058654785,60.5263137817383,61.8421058654785,114000,"2007-12-27","MFIN"
61.8421058654785,63.1578941345215,61.8421058654785,63.1578941345215,855000,"2007-12-28","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,0,"2007-12-31","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,7,"2008-01-02","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,7,"2008-01-03","MFIN"
61.8421058654785,61.8421058654785,61.8421058654785,61.8421058654785,380000,"2008-01-04","MFIN"
61.8421058654785,61.8421058654785,61.8421058654785,61.8421058654785,11,"2008-01-07","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,228000,"2008-01-08","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,608000,"2008-01-09","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,3,"2008-01-14","MFIN"
56.5789451599121,57.8947372436523,56.5789451599121,56.5789451599121,665000,"2008-01-15","MFIN"
53.9473686218262,56.5789451599121,53.9473686218262,53.9473686218262,855000,"2008-01-16","MFIN"
53.9473686218262,55.2631568908691,52.6315765380859,53.9473686218262,21793000,"2008-01-17","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,2470000,"2008-01-18","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,3876000,"2008-01-21","MFIN"
50,52.6315765380859,47.3684196472168,50,2021600,"2008-01-22","MFIN"
51.315788269043,52.3684196472168,50.5263137817383,51.315788269043,919600,"2008-01-23","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,11,"2008-01-24","MFIN"
50,52.6315765380859,50,52.6315765380859,2734100,"2008-01-25","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,2888000,"2008-01-28","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,205200,"2008-01-29","MFIN"
52.6315765380859,55.2631568908691,52.6315765380859,52.6315765380859,1238800,"2008-01-30","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,11400,"2008-01-31","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,11,"2008-02-01","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,1900,"2008-02-04","MFIN"
56.5789451599121,56.5789451599121,52.6315765380859,56.5789451599121,1675800,"2008-02-05","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,1900,"2008-02-06","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,380000,"2008-02-11","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,1900,"2008-02-12","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,7,"2008-02-13","MFIN"
52.6315765380859,55.2631568908691,52.6315765380859,52.6315765380859,309700,"2008-02-14","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,210900,"2008-02-15","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,7,"2008-02-18","MFIN"
53.9473686218262,61.8421058654785,53.9473686218262,61.8421058654785,2587800,"2008-02-19","MFIN"
60.5263137817383,60.5263137817383,53.9473686218262,55.2631568908691,1168500,"2008-02-20","MFIN"
56.5789451599121,56.5789451599121,55.2631568908691,56.5789451599121,20900,"2008-02-21","MFIN"
59.2105255126953,59.2105255126953,56.5789451599121,59.2105255126953,1369900,"2008-02-22","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,7,"2008-02-25","MFIN"
59.2105255126953,59.2105255126953,52.6315765380859,52.6315765380859,3169200,"2008-02-26","MFIN"
56.5789451599121,56.5789451599121,52.6315765380859,52.6315765380859,16961300,"2008-02-27","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,10700800,"2008-02-28","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,212800,"2008-02-29","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,879700,"2008-03-03","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,7,"2008-03-04","MFIN"
52.6315765380859,52.6315765380859,51.315788269043,52.6315765380859,1434500,"2008-03-05","MFIN"
51.315788269043,52.6315765380859,51.315788269043,51.315788269043,408500,"2008-03-06","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,247000,"2008-03-10","MFIN"
50,52.6315765380859,50,52.6315765380859,235600,"2008-03-11","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,380000,"2008-03-12","MFIN"
51.315788269043,51.315788269043,50,51.315788269043,1559900,"2008-03-13","MFIN"
50,50,47.3684196472168,47.3684196472168,2090000,"2008-03-14","MFIN"
57.8947372436523,57.8947372436523,46.315788269043,46.315788269043,288800,"2008-03-17","MFIN"
57.8947372436523,57.8947372436523,47.3684196472168,51.315788269043,195700,"2008-03-18","MFIN"
55.2631568908691,55.2631568908691,47.3684196472168,47.3684196472168,917700,"2008-03-19","MFIN"
39.4736824035645,51.315788269043,39.4736824035645,51.315788269043,1217900,"2008-03-24","MFIN"
50,52.6315765380859,50,52.6315765380859,438900,"2008-03-25","MFIN"
52.6315765380859,52.6315765380859,50,52.6315765380859,121600,"2008-03-26","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,11,"2008-03-27","MFIN"
55.2631568908691,55.2631568908691,52.6315765380859,55.2631568908691,241300,"2008-03-28","MFIN"
51.315788269043,53.9473686218262,51.315788269043,53.9473686218262,2907000,"2008-03-31","MFIN"
53.9473686218262,53.9473686218262,52.6315765380859,52.6315765380859,851200,"2008-04-01","MFIN"
53.9473686218262,57.8947372436523,52.6315765380859,53.9473686218262,10436700,"2008-04-02","MFIN"
53.9473686218262,55.2631568908691,52.6315765380859,53.9473686218262,4691100,"2008-04-03","MFIN"
53.9473686218262,53.9473686218262,52.6315765380859,53.9473686218262,1825900,"2008-04-04","MFIN"
53.9473686218262,53.9473686218262,52.6315765380859,53.9473686218262,2270500,"2008-04-07","MFIN"
53.9473686218262,53.9473686218262,53.9473686218262,53.9473686218262,247000,"2008-04-08","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,9216900,"2008-04-09","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,1472500,"2008-04-10","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,0,"2008-04-11","MFIN"
55.2631568908691,55.2631568908691,53.9473686218262,55.2631568908691,1035500,"2008-04-14","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,587100,"2008-04-15","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,475000,"2008-04-16","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,38000,"2008-04-17","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,11,"2008-04-18","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,267900,"2008-04-21","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,91200,"2008-04-22","MFIN"
53.9473686218262,53.9473686218262,52.6315765380859,53.9473686218262,359100,"2008-04-23","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,340100,"2008-04-24","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,678300,"2008-04-25","MFIN"
53.9473686218262,53.9473686218262,52.6315765380859,53.9473686218262,98800,"2008-04-28","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,38000,"2008-04-29","MFIN"
52.6315765380859,52.6315765380859,50,50,950000,"2008-04-30","MFIN"
59.2105255126953,61.8421058654785,56.5789451599121,59.2105255126953,10016800,"2008-05-05","MFIN"
59.2105255126953,61.8421058654785,59.2105255126953,61.8421058654785,3167300,"2008-05-06","MFIN"
63.1578941345215,63.1578941345215,60.5263137817383,60.5263137817383,1577000,"2008-05-07","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,1871500,"2008-05-08","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,528200,"2008-05-09","MFIN"
60.5263137817383,61.8421058654785,59.2105255126953,60.5263137817383,2865200,"2008-05-12","MFIN"
61.8421058654785,69.7368392944336,61.8421058654785,69.7368392944336,28509500,"2008-05-13","MFIN"
72.3684234619141,75,71.0526275634766,71.0526275634766,13083400,"2008-05-14","MFIN"
73.684211730957,73.684211730957,68.4210510253906,68.4210510253906,4831700,"2008-05-15","MFIN"
69.7368392944336,71.0526275634766,68.4210510253906,71.0526275634766,2775900,"2008-05-16","MFIN"
72.3684234619141,73.684211730957,69.7368392944336,71.0526275634766,6019200,"2008-05-21","MFIN"
71.0526275634766,73.684211730957,68.4210510253906,69.7368392944336,8170000,"2008-05-22","MFIN"
71.0526275634766,72.3684234619141,67.1052627563477,67.1052627563477,3589100,"2008-05-23","MFIN"
64.4736862182617,67.1052627563477,60.5263137817383,65.7894744873047,3363000,"2008-05-26","MFIN"
65.7894744873047,67.1052627563477,64.4736862182617,65.7894744873047,589000,"2008-05-27","MFIN"
64.4736862182617,67.1052627563477,64.4736862182617,67.1052627563477,252700,"2008-05-28","MFIN"
64.4736862182617,64.4736862182617,63.1578941345215,63.1578941345215,2722700,"2008-05-29","MFIN"
63.1578941345215,65.7894744873047,63.1578941345215,65.7894744873047,1056400,"2008-05-30","MFIN"
63.1578941345215,64.4736862182617,61.8421058654785,61.8421058654785,1713800,"2008-06-02","MFIN"
60.5263137817383,61.8421058654785,59.2105255126953,60.5263137817383,514900,"2008-06-03","MFIN"
63.1578941345215,63.1578941345215,60.5263137817383,63.1578941345215,404700,"2008-06-04","MFIN"
61.8421058654785,61.8421058654785,59.2105255126953,61.8421058654785,564300,"2008-06-05","MFIN"
60.5263137817383,63.1578941345215,60.5263137817383,60.5263137817383,703000,"2008-06-06","MFIN"
60.5263137817383,61.8421058654785,59.2105255126953,60.5263137817383,777100,"2008-06-09","MFIN"
59.2105255126953,60.5263137817383,57.8947372436523,59.2105255126953,3952000,"2008-06-10","MFIN"
50,60.5263137817383,50,59.2105255126953,7600,"2008-06-11","MFIN"
59.2105255126953,61.8421058654785,56.5789451599121,59.2105255126953,20900,"2008-06-12","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,36100,"2008-06-13","MFIN"
59.2105255126953,61.8421058654785,59.2105255126953,59.2105255126953,4316800,"2008-06-16","MFIN"
59.2105255126953,60.5263137817383,59.2105255126953,59.2105255126953,2865200,"2008-06-17","MFIN"
57.8947372436523,57.8947372436523,56.5789451599121,57.8947372436523,199500,"2008-06-18","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,95000,"2008-06-19","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,1045000,"2008-06-20","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,7,"2008-06-23","MFIN"
59.2105255126953,63.1578941345215,59.2105255126953,63.1578941345215,283100,"2008-06-24","MFIN"
63.1578941345215,64.4736862182617,59.2105255126953,59.2105255126953,2021600,"2008-06-25","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,190000,"2008-06-26","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,11,"2008-06-27","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,1909500,"2008-06-30","MFIN"
57.8947372436523,59.2105255126953,57.8947372436523,57.8947372436523,570000,"2008-07-01","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,6938800,"2008-07-02","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,446500,"2008-07-03","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,169100,"2008-07-04","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,446500,"2008-07-07","MFIN"
55.2631568908691,56.5789451599121,55.2631568908691,55.2631568908691,1938000,"2008-07-08","MFIN"
59.2105255126953,59.2105255126953,56.5789451599121,59.2105255126953,20900,"2008-07-09","MFIN"
53.9473686218262,55.2631568908691,53.9473686218262,53.9473686218262,119700,"2008-07-10","MFIN"
55.2631568908691,56.5789451599121,55.2631568908691,55.2631568908691,332500,"2008-07-11","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,7,"2008-07-14","MFIN"
53.9473686218262,53.9473686218262,53.9473686218262,53.9473686218262,342000,"2008-07-15","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,228000,"2008-07-16","MFIN"
55.2631568908691,59.2105255126953,55.2631568908691,59.2105255126953,2091900,"2008-07-17","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,380000,"2008-07-18","MFIN"
55.2631568908691,60.5263137817383,55.2631568908691,59.2105255126953,1900000,"2008-07-21","MFIN"
61.8421058654785,61.8421058654785,55.2631568908691,56.5789451599121,1096300,"2008-07-22","MFIN"
55.2631568908691,59.2105255126953,55.2631568908691,59.2105255126953,883500,"2008-07-23","MFIN"
56.5789451599121,59.2105255126953,55.2631568908691,56.5789451599121,1713800,"2008-07-24","MFIN"
55.2631568908691,56.5789451599121,55.2631568908691,55.2631568908691,39900,"2008-07-25","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,19000,"2008-07-28","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,41800,"2008-07-29","MFIN"
59.2105255126953,60.5263137817383,57.8947372436523,59.2105255126953,313500,"2008-07-31","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,11,"2008-08-01","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,701100,"2008-08-04","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,19000,"2008-08-05","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,761900,"2008-08-06","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,1670100,"2008-08-07","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,380000,"2008-08-08","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,380000,"2008-08-11","MFIN"
53.9473686218262,55.2631568908691,53.9473686218262,53.9473686218262,2270500,"2008-08-12","MFIN"
53.9473686218262,53.9473686218262,53.9473686218262,53.9473686218262,256500,"2008-08-13","MFIN"
55.2631568908691,56.5789451599121,53.9473686218262,55.2631568908691,573800,"2008-08-14","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,1900,"2008-08-15","MFIN"
56.5789451599121,59.2105255126953,56.5789451599121,56.5789451599121,68400,"2008-08-19","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,11,"2008-08-20","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,11,"2008-08-21","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,380000,"2008-08-22","MFIN"
55.2631568908691,55.2631568908691,55.2631568908691,55.2631568908691,7600,"2008-08-25","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,41800,"2008-08-26","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,0,"2008-08-27","MFIN"
56.5789451599121,57.8947372436523,56.5789451599121,56.5789451599121,343900,"2008-08-28","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,11,"2008-08-29","MFIN"
56.5789451599121,56.5789451599121,56.5789451599121,56.5789451599121,11,"2008-09-01","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,104500,"2008-09-02","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,11,"2008-09-03","MFIN"
53.9473686218262,53.9473686218262,53.9473686218262,53.9473686218262,380000,"2008-09-04","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,3420000,"2008-09-05","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,1900,"2008-09-08","MFIN"
52.6315765380859,55.2631568908691,52.6315765380859,52.6315765380859,3245200,"2008-09-09","MFIN"
52.6315765380859,53.9473686218262,52.6315765380859,52.6315765380859,5850100,"2008-09-10","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,2185000,"2008-09-11","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,2046300,"2008-09-12","MFIN"
48.684211730957,48.684211730957,48.684211730957,48.684211730957,1045000,"2008-09-15","MFIN"
50,50,48.4210510253906,50,51300,"2008-09-16","MFIN"
51.315788269043,53.9473686218262,51.315788269043,53.9473686218262,304000,"2008-09-17","MFIN"
53.9473686218262,53.9473686218262,53.9473686218262,53.9473686218262,7,"2008-09-18","MFIN"
52.6315765380859,52.6315765380859,52.6315765380859,52.6315765380859,1900,"2008-09-19","MFIN"
48.684211730957,48.684211730957,48.684211730957,48.684211730957,798000,"2008-09-22","MFIN"
48.684211730957,48.684211730957,47.3684196472168,48.684211730957,874000,"2008-09-23","MFIN"
48.684211730957,48.684211730957,48.684211730957,48.684211730957,3,"2008-09-24","MFIN"
50,50,50,50,38000,"2008-09-25","MFIN"
51.315788269043,51.315788269043,47.3684196472168,47.3684196472168,562400,"2008-09-26","MFIN"
50,50,50,50,7,"2008-10-06","MFIN"
50,50,50,50,7,"2008-10-07","MFIN"
50,50,50,50,0,"2008-10-08","MFIN"
50,50,50,50,0,"2008-10-09","MFIN"
50,50,50,50,0,"2008-10-10","MFIN"
50,50,50,50,0,"2008-10-13","MFIN"
46.0526313781738,46.315788269043,46.0526313781738,46.0526313781738,1900000,"2008-10-14","MFIN"
43.4210510253906,44.7368431091309,43.4210510253906,43.4210510253906,955700,"2008-10-15","MFIN"
42.1052627563477,43.4210510253906,39.2105255126953,42.1052627563477,741000,"2008-10-16","MFIN"
42.1052627563477,42.1052627563477,41.8421058654785,42.1052627563477,657400,"2008-10-17","MFIN"
38.1578941345215,38.684211730957,38.1578941345215,38.1578941345215,855000,"2008-10-20","MFIN"
38.684211730957,38.684211730957,36.8421058654785,38.684211730957,478800,"2008-10-21","MFIN"
36.8421058654785,36.8421058654785,35.5263137817383,36.8421058654785,4829800,"2008-10-22","MFIN"
36.8421058654785,36.8421058654785,36.8421058654785,36.8421058654785,3,"2008-10-23","MFIN"
33.4210510253906,37.6315765380859,33.4210510253906,37.6315765380859,408500,"2008-10-24","MFIN"
40.7894744873047,40.7894744873047,34.2105255126953,37.8947372436523,5700,"2008-10-27","MFIN"
34.2105255126953,34.2105255126953,34.2105255126953,34.2105255126953,9500,"2008-10-28","MFIN"
36.8421058654785,36.8421058654785,36.8421058654785,36.8421058654785,9500,"2008-10-29","MFIN"
36.8421058654785,36.8421058654785,36.8421058654785,36.8421058654785,7,"2008-10-30","MFIN"
34.2105255126953,35.5263137817383,34.2105255126953,34.2105255126953,551000,"2008-10-31","MFIN"
35.5263137817383,35.5263137817383,35.5263137817383,35.5263137817383,96900,"2008-11-03","MFIN"
35.5263137817383,35.5263137817383,35.5263137817383,35.5263137817383,11,"2008-11-04","MFIN"
32.1052627563477,36.5789451599121,32.1052627563477,36.5789451599121,226100,"2008-11-05","MFIN"
38.4210510253906,38.4210510253906,38.4210510253906,38.4210510253906,1900,"2008-11-06","MFIN"
38.4210510253906,38.4210510253906,38.4210510253906,38.4210510253906,0,"2008-11-07","MFIN"
39.4736824035645,44.7368431091309,39.4736824035645,44.7368431091309,5700,"2008-11-10","MFIN"
40.7894744873047,40.7894744873047,40.2631568908691,40.7894744873047,3800,"2008-11-11","MFIN"
36.8421058654785,42.1052627563477,36.8421058654785,40.7894744873047,7600,"2008-11-12","MFIN"
43.4210510253906,43.4210510253906,40.5263137817383,40.5263137817383,3800,"2008-11-13","MFIN"
40.5263137817383,40.5263137817383,40.5263137817383,40.5263137817383,0,"2008-11-14","MFIN"
40.5263137817383,40.5263137817383,40.5263137817383,40.5263137817383,7,"2008-11-17","MFIN"
40.5263137817383,40.5263137817383,40.5263137817383,40.5263137817383,0,"2008-11-18","MFIN"
36.5789451599121,36.5789451599121,36.5789451599121,36.5789451599121,1900,"2008-11-19","MFIN"
33.1578941345215,33.1578941345215,33.1578941345215,33.1578941345215,1900,"2008-11-20","MFIN"
33.1578941345215,33.1578941345215,33.1578941345215,33.1578941345215,0,"2008-11-21","MFIN"
33.1578941345215,33.1578941345215,33.1578941345215,33.1578941345215,0,"2008-11-24","MFIN"
30.2631568908691,30.2631568908691,30,30.2631568908691,19001900,"2008-11-25","MFIN"
28.1578941345215,30,28.1578941345215,28.1578941345215,435100,"2008-11-26","MFIN"
25.5263156890869,25.5263156890869,25.5263156890869,25.5263156890869,860700,"2008-11-27","MFIN"
23.1578941345215,23.1578941345215,23.1578941345215,23.1578941345215,761900,"2008-11-28","MFIN"
23.9473686218262,26.315788269043,21.315788269043,22.6315784454346,2266700,"2008-12-01","MFIN"
23.4210529327393,27.1052627563477,20.7894725799561,27.1052627563477,830300,"2008-12-02","MFIN"
28.9473686218262,30.7894725799561,27.1052627563477,27.1052627563477,250800,"2008-12-03","MFIN"
27.1052627563477,27.1052627563477,27.1052627563477,27.1052627563477,3,"2008-12-04","MFIN"
27.1052627563477,27.1052627563477,27.1052627563477,27.1052627563477,7,"2008-12-05","MFIN"
32.1052627563477,32.3684196472168,27.1052627563477,27.1052627563477,271700,"2008-12-09","MFIN"
27.1052627563477,27.1052627563477,27.1052627563477,27.1052627563477,3,"2008-12-10","MFIN"
32.1052627563477,32.1052627563477,28.6842098236084,28.6842098236084,3800,"2008-12-11","MFIN"
30.2631568908691,34.2105255126953,30.2631568908691,30.2631568908691,247000,"2008-12-12","MFIN"
30.2631568908691,30.2631568908691,30.2631568908691,30.2631568908691,3,"2008-12-15","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,1900,"2008-12-16","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,3,"2008-12-17","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,11,"2008-12-18","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,0,"2008-12-19","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,11,"2008-12-22","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,11,"2008-12-23","MFIN"
31.5789470672607,31.5789470672607,29.4736843109131,29.4736843109131,193800,"2008-12-24","MFIN"
26.5789470672607,29.7368412017822,26.5789470672607,29.7368412017822,3800,"2008-12-30","MFIN"
29.7368412017822,29.7368412017822,29.7368412017822,29.7368412017822,0,"2008-12-31","MFIN"
29.7368412017822,29.7368412017822,29.7368412017822,29.7368412017822,0,"2009-01-05","MFIN"
29.7368412017822,29.7368412017822,29.7368412017822,29.7368412017822,0,"2009-01-06","MFIN"
29.7368412017822,29.7368412017822,29.7368412017822,29.7368412017822,0,"2009-01-07","MFIN"
30.5263156890869,30.5263156890869,30.5263156890869,30.5263156890869,1900,"2009-01-08","MFIN"
35.5263137817383,36.5789451599121,31.315788269043,31.315788269043,32300,"2009-01-09","MFIN"
31.5789470672607,31.5789470672607,31.5789470672607,31.5789470672607,38000,"2009-01-12","MFIN"
31.5789470672607,31.5789470672607,31.5789470672607,31.5789470672607,3,"2009-01-13","MFIN"
31.5789470672607,31.5789470672607,31.5789470672607,31.5789470672607,0,"2009-01-14","MFIN"
36.8421058654785,37.3684196472168,28.9473686218262,28.9473686218262,383800,"2009-01-15","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,3,"2009-01-16","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,3,"2009-01-19","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,3,"2009-01-20","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-01-21","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-01-22","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-01-23","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,11,"2009-01-27","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-01-28","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-01-29","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,11,"2009-01-30","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,7,"2009-02-02","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,7,"2009-02-03","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,7,"2009-02-04","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-02-05","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-02-06","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,3,"2009-02-09","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-02-10","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-02-11","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,7,"2009-02-12","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-02-13","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,7,"2009-02-16","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,7,"2009-02-17","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,0,"2009-02-18","MFIN"
28.9473686218262,33.4210510253906,28.9473686218262,33.4210510253906,275500,"2009-02-19","MFIN"
30.7894725799561,30.7894725799561,30.7894725799561,30.7894725799561,1900,"2009-02-20","MFIN"
30,31.5789470672607,30,30,294500,"2009-02-23","MFIN"
30,30,30,30,3,"2009-02-24","MFIN"
30,30,30,30,7,"2009-02-25","MFIN"
30.2631568908691,30.2631568908691,30.2631568908691,30.2631568908691,95000,"2009-02-26","MFIN"
30.2631568908691,30.2631568908691,30.2631568908691,30.2631568908691,3,"2009-02-27","MFIN"
30.2631568908691,30.2631568908691,30.2631568908691,30.2631568908691,3,"2009-03-02","MFIN"
28.9473686218262,28.9473686218262,28.9473686218262,28.9473686218262,494000,"2009-03-03","MFIN"
28.9473686218262,31.315788269043,28.6842098236084,28.9473686218262,121600,"2009-03-04","MFIN"
29.4736843109131,30.2631568908691,29.4736843109131,29.4736843109131,391400,"2009-03-05","MFIN"
29.7368412017822,29.7368412017822,29.7368412017822,29.7368412017822,1900,"2009-03-06","MFIN"
30,30,30,30,76000,"2009-03-10","MFIN"
30,30,30,30,11,"2009-03-11","MFIN"
28.9473686218262,29.7368412017822,28.9473686218262,28.9473686218262,38000,"2009-03-12","MFIN"
31.5789470672607,31.5789470672607,31.315788269043,31.5789470672607,58900,"2009-03-13","MFIN"
29.4736843109131,30,29.4736843109131,29.4736843109131,76000,"2009-03-16","MFIN"
29.4736843109131,30,29.4736843109131,29.4736843109131,95000,"2009-03-17","MFIN"
29.4736843109131,29.4736843109131,29.4736843109131,29.4736843109131,3,"2009-03-18","MFIN"
29.7368412017822,29.7368412017822,29.2105255126953,29.2105255126953,57000,"2009-03-19","MFIN"
29.2105255126953,29.2105255126953,29.2105255126953,29.2105255126953,3,"2009-03-20","MFIN"
29.4736843109131,30,29.4736843109131,29.4736843109131,446500,"2009-03-23","MFIN"
30.2631568908691,30.2631568908691,30.2631568908691,30.2631568908691,380000,"2009-03-24","MFIN"
30.7894725799561,30.7894725799561,30.7894725799561,30.7894725799561,1235000,"2009-03-25","MFIN"
31.5789470672607,31.5789470672607,30.7894725799561,31.5789470672607,906300,"2009-03-27","MFIN"
30.7894725799561,31.0526313781738,30.5263156890869,30.7894725799561,300200,"2009-03-30","MFIN"
32.8947372436523,35.5263137817383,32.8947372436523,35.5263137817383,575700,"2009-03-31","MFIN"
36.0526313781738,39.4736824035645,36.0526313781738,39.4736824035645,385700,"2009-04-01","MFIN"
38.1578941345215,38.684211730957,36.8421058654785,38.1578941345215,3030500,"2009-04-02","MFIN"
38.1578941345215,42.1052627563477,38.1578941345215,41.0526313781738,3349700,"2009-04-03","MFIN"
42.1052627563477,42.6315765380859,40.7894744873047,42.1052627563477,564300,"2009-04-06","MFIN"
42.6315765380859,56.5789451599121,42.6315765380859,52.6315765380859,7299800,"2009-04-07","MFIN"
51.315788269043,53.9473686218262,51.315788269043,51.315788269043,2946900,"2009-04-08","MFIN"
51.315788269043,51.315788269043,51.315788269043,51.315788269043,0,"2009-04-09","MFIN"
51.0526313781738,51.315788269043,47.8947372436523,47.8947372436523,780900,"2009-04-13","MFIN"
42.1052627563477,53.9473686218262,42.1052627563477,53.9473686218262,706800,"2009-04-14","MFIN"
59.2105255126953,59.2105255126953,51.315788269043,51.315788269043,1711900,"2009-04-15","MFIN"
50.5263137817383,51.315788269043,50.5263137817383,50.5263137817383,1903800,"2009-04-16","MFIN"
47.6315765380859,51.0526313781738,47.6315765380859,51.0526313781738,247000,"2009-04-17","MFIN"
50,50,48.684211730957,50,2660000,"2009-04-20","MFIN"
50,50,50,50,11,"2009-04-22","MFIN"
47.3684196472168,47.6315765380859,47.3684196472168,47.3684196472168,114000,"2009-04-23","MFIN"
47.6315765380859,47.6315765380859,47.6315765380859,47.6315765380859,76000,"2009-04-24","MFIN"
47.3684196472168,47.3684196472168,47.3684196472168,47.3684196472168,190000,"2009-04-27","MFIN"
49.7368431091309,49.7368431091309,47.8947372436523,49.7368431091309,41800,"2009-04-28","MFIN"
50.2631568908691,50.2631568908691,49.7368431091309,50.2631568908691,986100,"2009-04-29","MFIN"
49.7368431091309,49.7368431091309,49.4736824035645,49.7368431091309,245100,"2009-04-30","MFIN"
49.4736824035645,49.7368431091309,49.4736824035645,49.4736824035645,380000,"2009-05-01","MFIN"
52.6315765380859,52.6315765380859,51.315788269043,52.6315765380859,5700,"2009-05-04","MFIN"
51.315788269043,53.9473686218262,51.315788269043,51.315788269043,10288500,"2009-05-05","MFIN"
53.9473686218262,56.5789451599121,52.6315765380859,53.9473686218262,2680900,"2009-05-06","MFIN"
56.5789451599121,60.5263137817383,52.6315765380859,56.5789451599121,5751300,"2009-05-07","MFIN"
52.3684196472168,52.6315765380859,44.7368431091309,52.3684196472168,52624300,"2009-05-08","MFIN"
51.0526313781738,52.6315765380859,50.7894744873047,51.0526313781738,752400,"2009-05-11","MFIN"
51.0526313781738,51.0526313781738,51.0526313781738,51.0526313781738,11,"2009-05-12","MFIN"
52.3684196472168,52.3684196472168,48.684211730957,52.3684196472168,1330000,"2009-05-13","MFIN"
51.8421058654785,51.8421058654785,51.5789451599121,51.8421058654785,209000,"2009-05-14","MFIN"
48.684211730957,50.2631568908691,48.684211730957,48.684211730957,4406100,"2009-05-15","MFIN"
47.3684196472168,50.2631568908691,47.3684196472168,50,929100,"2009-05-18","MFIN"
50,50.5263137817383,50,50,950000,"2009-05-19","MFIN"
50.2631568908691,50.2631568908691,50,50.2631568908691,437000,"2009-05-20","MFIN"
50.2631568908691,50.2631568908691,50.2631568908691,50.2631568908691,0,"2009-05-21","MFIN"
50,50.2631568908691,49.2105255126953,50,1033600,"2009-05-22","MFIN"
51.315788269043,51.5789451599121,50,51.315788269043,3619500,"2009-05-25","MFIN"
50,51.315788269043,48.684211730957,50,1996900,"2009-05-26","MFIN"
50,50,50,50,12811700,"2009-05-27","MFIN"
50,50.5263137817383,50,50,5969800,"2009-05-28","MFIN"
50,50,50,50,2850000,"2009-05-29","MFIN"
50,50,50,50,11,"2009-06-01","MFIN"
50,50,50,50,38000,"2009-06-02","MFIN"
50,50,50,50,3,"2009-06-03","MFIN"
52.6315765380859,55.2631568908691,50.5263137817383,52.6315765380859,77900,"2009-06-04","MFIN"
55.2631568908691,57.8947372436523,51.5789451599121,55.2631568908691,551000,"2009-06-05","MFIN"
51.8421058654785,52.6315765380859,51.8421058654785,51.8421058654785,583300,"2009-06-08","MFIN"
52.6315765380859,61.8421058654785,52.6315765380859,57.8947372436523,8662100,"2009-06-09","MFIN"
57.8947372436523,61.8421058654785,57.8947372436523,57.8947372436523,16856800,"2009-06-10","MFIN"
61.8421058654785,61.8421058654785,56.5789451599121,56.5789451599121,4322500,"2009-06-11","MFIN"
59.2105255126953,60.5263137817383,57.8947372436523,59.2105255126953,1578900,"2009-06-12","MFIN"
60.5263137817383,65.7894744873047,59.2105255126953,60.5263137817383,11468400,"2009-06-15","MFIN"
59.2105255126953,59.2105255126953,56.5789451599121,59.2105255126953,2226800,"2009-06-16","MFIN"
57.8947372436523,61.8421058654785,57.8947372436523,61.8421058654785,1050700,"2009-06-17","MFIN"
57.8947372436523,60.5263137817383,57.8947372436523,57.8947372436523,1996900,"2009-06-18","MFIN"
57.8947372436523,57.8947372436523,55.2631568908691,57.8947372436523,896800,"2009-06-19","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,254600,"2009-06-22","MFIN"
53.9473686218262,56.5789451599121,53.9473686218262,53.9473686218262,385700,"2009-06-23","MFIN"
56.5789451599121,56.5789451599121,53.9473686218262,56.5789451599121,1001300,"2009-06-24","MFIN"
56.5789451599121,56.5789451599121,55.2631568908691,56.5789451599121,1022200,"2009-06-25","MFIN"
57.8947372436523,57.8947372436523,56.5789451599121,57.8947372436523,144400,"2009-06-26","MFIN"
56.5789451599121,56.5789451599121,53.9473686218262,56.5789451599121,385700,"2009-06-29","MFIN"
56.5789451599121,57.8947372436523,56.5789451599121,56.5789451599121,513000,"2009-06-30","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,11400,"2009-07-01","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,1197000,"2009-07-02","MFIN"
59.2105255126953,59.2105255126953,56.5789451599121,59.2105255126953,906300,"2009-07-03","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,7600,"2009-07-06","MFIN"
60.5263137817383,60.5263137817383,57.8947372436523,60.5263137817383,497800,"2009-07-07","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,0,"2009-07-08","MFIN"
60.5263137817383,61.8421058654785,60.5263137817383,60.5263137817383,551000,"2009-07-09","MFIN"
57.8947372436523,59.2105255126953,57.8947372436523,59.2105255126953,188100,"2009-07-10","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,501600,"2009-07-13","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,731500,"2009-07-14","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,123500,"2009-07-15","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,123500,"2009-07-16","MFIN"
59.2105255126953,60.5263137817383,57.8947372436523,59.2105255126953,317300,"2009-07-17","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,0,"2009-07-20","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,1580800,"2009-07-21","MFIN"
59.2105255126953,60.5263137817383,59.2105255126953,59.2105255126953,1406000,"2009-07-22","MFIN"
61.8421058654785,61.8421058654785,59.2105255126953,61.8421058654785,1041200,"2009-07-23","MFIN"
63.1578941345215,65.7894744873047,61.8421058654785,63.1578941345215,7970500,"2009-07-24","MFIN"
68.4210510253906,68.4210510253906,65.7894744873047,68.4210510253906,4632200,"2009-07-27","MFIN"
67.1052627563477,68.4210510253906,65.7894744873047,67.1052627563477,3114100,"2009-07-28","MFIN"
65.7894744873047,68.4210510253906,65.7894744873047,65.7894744873047,980400,"2009-07-29","MFIN"
68.4210510253906,68.4210510253906,61.8421058654785,68.4210510253906,1168500,"2009-07-30","MFIN"
65.7894744873047,67.1052627563477,65.7894744873047,65.7894744873047,1153300,"2009-07-31","MFIN"
67.1052627563477,67.1052627563477,65.7894744873047,67.1052627563477,241300,"2009-08-03","MFIN"
68.4210510253906,69.7368392944336,67.1052627563477,68.4210510253906,3323100,"2009-08-04","MFIN"
67.1052627563477,67.1052627563477,67.1052627563477,67.1052627563477,353400,"2009-08-05","MFIN"
69.7368392944336,69.7368392944336,67.1052627563477,69.7368392944336,1881000,"2009-08-06","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,552900,"2009-08-07","MFIN"
68.4210510253906,69.7368392944336,68.4210510253906,68.4210510253906,830300,"2009-08-10","MFIN"
68.4210510253906,69.7368392944336,68.4210510253906,68.4210510253906,1852500,"2009-08-11","MFIN"
68.4210510253906,68.4210510253906,67.1052627563477,68.4210510253906,919600,"2009-08-12","MFIN"
68.4210510253906,72.3684234619141,68.4210510253906,68.4210510253906,4523900,"2009-08-13","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,708700,"2009-08-14","MFIN"
68.4210510253906,69.7368392944336,68.4210510253906,68.4210510253906,760000,"2009-08-18","MFIN"
68.4210510253906,75,68.4210510253906,68.4210510253906,10478500,"2009-08-19","MFIN"
69.7368392944336,71.0526275634766,68.4210510253906,69.7368392944336,1214100,"2009-08-20","MFIN"
68.4210510253906,69.7368392944336,67.1052627563477,68.4210510253906,2793000,"2009-08-21","MFIN"
67.1052627563477,67.1052627563477,57.8947372436523,60.5263137817383,2141300,"2009-08-24","MFIN"
61.8421058654785,61.8421058654785,60.5263137817383,61.8421058654785,427500,"2009-08-25","MFIN"
63.1578941345215,63.1578941345215,60.5263137817383,63.1578941345215,188100,"2009-08-26","MFIN"
61.8421058654785,61.8421058654785,59.2105255126953,61.8421058654785,26600,"2009-08-27","MFIN"
61.8421058654785,61.8421058654785,59.2105255126953,61.8421058654785,511100,"2009-08-28","MFIN"
59.2105255126953,61.8421058654785,57.8947372436523,59.2105255126953,201400,"2009-08-31","MFIN"
60.5263137817383,60.5263137817383,57.8947372436523,60.5263137817383,279300,"2009-09-01","MFIN"
59.2105255126953,59.2105255126953,55.2631568908691,59.2105255126953,963300,"2009-09-02","MFIN"
61.8421058654785,61.8421058654785,59.2105255126953,61.8421058654785,114000,"2009-09-03","MFIN"
63.1578941345215,63.1578941345215,61.8421058654785,63.1578941345215,191900,"2009-09-04","MFIN"
59.2105255126953,63.1578941345215,59.2105255126953,63.1578941345215,176700,"2009-09-07","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,11,"2009-09-08","MFIN"
63.1578941345215,63.1578941345215,59.2105255126953,59.2105255126953,26600,"2009-09-09","MFIN"
60.5263137817383,61.8421058654785,59.2105255126953,60.5263137817383,2350300,"2009-09-10","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,11,"2009-09-11","MFIN"
60.5263137817383,60.5263137817383,57.8947372436523,60.5263137817383,229900,"2009-09-14","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,45600,"2009-09-15","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,321100,"2009-09-16","MFIN"
60.5263137817383,60.5263137817383,57.8947372436523,60.5263137817383,55100,"2009-09-17","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,66500,"2009-09-24","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,596600,"2009-09-25","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,32300,"2009-09-28","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,55100,"2009-09-29","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,89300,"2009-09-30","MFIN"
61.8421058654785,61.8421058654785,57.8947372436523,61.8421058654785,1246400,"2009-10-01","MFIN"
61.8421058654785,61.8421058654785,60.5263137817383,61.8421058654785,66500,"2009-10-02","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,9500,"2009-10-05","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,522500,"2009-10-06","MFIN"
59.2105255126953,61.8421058654785,59.2105255126953,59.2105255126953,488300,"2009-10-07","MFIN"
60.5263137817383,60.5263137817383,57.8947372436523,60.5263137817383,114000,"2009-10-08","MFIN"
57.8947372436523,59.2105255126953,57.8947372436523,57.8947372436523,51300,"2009-10-09","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,19000,"2009-10-12","MFIN"
57.8947372436523,59.2105255126953,57.8947372436523,57.8947372436523,131100,"2009-10-13","MFIN"
59.2105255126953,59.2105255126953,57.8947372436523,59.2105255126953,266000,"2009-10-14","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,159600,"2009-10-15","MFIN"
57.8947372436523,57.8947372436523,57.8947372436523,57.8947372436523,87400,"2009-10-16","MFIN"
59.2105255126953,59.2105255126953,59.2105255126953,59.2105255126953,34200,"2009-10-19","MFIN"
61.8421058654785,61.8421058654785,57.8947372436523,61.8421058654785,478800,"2009-10-20","MFIN"
59.2105255126953,60.5263137817383,57.8947372436523,59.2105255126953,1744200,"2009-10-21","MFIN"
60.5263137817383,60.5263137817383,59.2105255126953,60.5263137817383,741000,"2009-10-22","MFIN"
61.8421058654785,63.1578941345215,60.5263137817383,61.8421058654785,1240700,"2009-10-23","MFIN"
63.1578941345215,63.1578941345215,61.8421058654785,63.1578941345215,1236900,"2009-10-26","MFIN"
63.1578941345215,64.4736862182617,60.5263137817383,63.1578941345215,1440200,"2009-10-27","MFIN"
57.8947372436523,60.5263137817383,57.8947372436523,57.8947372436523,1689100,"2009-10-28","MFIN"
55.2631568908691,61.8421058654785,55.2631568908691,61.8421058654785,4263600,"2009-10-29","MFIN"
63.1578941345215,63.1578941345215,57.8947372436523,59.2105255126953,26600,"2009-10-30","MFIN"
57.8947372436523,59.2105255126953,57.8947372436523,57.8947372436523,3543500,"2009-11-02","MFIN"
56.5789451599121,57.8947372436523,56.5789451599121,56.5789451599121,1748000,"2009-11-03","MFIN"
60.5263137817383,60.5263137817383,57.8947372436523,60.5263137817383,2223000,"2009-11-04","MFIN"
59.2105255126953,60.5263137817383,59.2105255126953,59.2105255126953,950000,"2009-11-05","MFIN"
59.2105255126953,60.5263137817383,59.2105255126953,59.2105255126953,2091900,"2009-11-06","MFIN"
60.5263137817383,60.5263137817383,60.5263137817383,60.5263137817383,665000,"2009-11-09","MFIN"
61.8421058654785,63.1578941345215,60.5263137817383,61.8421058654785,2758800,"2009-11-10","MFIN"
61.8421058654785,64.4736862182617,61.8421058654785,61.8421058654785,1191300,"2009-11-11","MFIN"
63.1578941345215,63.1578941345215,61.8421058654785,63.1578941345215,359100,"2009-11-12","MFIN"
61.8421058654785,63.1578941345215,61.8421058654785,61.8421058654785,535800,"2009-11-13","MFIN"
64.4736862182617,65.7894744873047,63.1578941345215,64.4736862182617,1197000,"2009-11-16","MFIN"
63.1578941345215,65.7894744873047,63.1578941345215,63.1578941345215,678300,"2009-11-17","MFIN"
67.1052627563477,67.1052627563477,64.4736862182617,67.1052627563477,600400,"2009-11-18","MFIN"
67.1052627563477,67.1052627563477,67.1052627563477,67.1052627563477,11,"2009-11-19","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,171000,"2009-11-20","MFIN"
67.1052627563477,67.1052627563477,63.1578941345215,67.1052627563477,68400,"2009-11-23","MFIN"
63.1578941345215,64.4736862182617,63.1578941345215,63.1578941345215,418000,"2009-11-24","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,725800,"2009-11-25","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,2698000,"2009-11-26","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,190000,"2009-11-30","MFIN"
63.1578941345215,63.1578941345215,61.8421058654785,63.1578941345215,494000,"2009-12-01","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,95000,"2009-12-02","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,104500,"2009-12-03","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,121600,"2009-12-04","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,1900,"2009-12-07","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,1284400,"2009-12-08","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,397100,"2009-12-09","MFIN"
64.4736862182617,64.4736862182617,63.1578941345215,64.4736862182617,100700,"2009-12-10","MFIN"
65.7894744873047,65.7894744873047,64.4736862182617,65.7894744873047,96900,"2009-12-11","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,568100,"2009-12-14","MFIN"
64.4736862182617,65.7894744873047,64.4736862182617,64.4736862182617,201400,"2009-12-15","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,1520000,"2009-12-16","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,11,"2009-12-17","MFIN"
63.1578941345215,64.4736862182617,63.1578941345215,63.1578941345215,1347100,"2009-12-21","MFIN"
63.1578941345215,63.1578941345215,63.1578941345215,63.1578941345215,285000,"2009-12-22","MFIN"
65.7894744873047,65.7894744873047,64.4736862182617,65.7894744873047,248900,"2009-12-23","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,380000,"2009-12-28","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,634600,"2009-12-29","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,798000,"2009-12-30","MFIN"
64.4736862182617,64.4736862182617,64.4736862182617,64.4736862182617,0,"2010-01-04","MFIN"
67.1052627563477,67.1052627563477,65.7894744873047,67.1052627563477,1016500,"2010-01-05","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,146300,"2010-01-06","MFIN"
65.7894744873047,65.7894744873047,65.7894744873047,65.7894744873047,7,"2010-01-07","MFIN"
65.7894744873047,65.7894744873047,64.4736862182617,65.7894744873047,826500,"2010-01-08","MFIN"
68.4210510253906,68.4210510253906,65.7894744873047,68.4210510253906,1328100,"2010-01-11","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,190000,"2010-01-12","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,11,"2010-01-13","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,674500,"2010-01-14","MFIN"
65.7894744873047,68.4210510253906,65.7894744873047,65.7894744873047,1301500,"2010-01-15","MFIN"
68.4210510253906,68.4210510253906,68.4210510253906,68.4210510253906,1900000,"2010-01-18","MFIN"
68.4210510253906,68.4210510253906,67.1052627563477,68.4210510253906,936700,"2010-01-19","MFIN"
71.0526275634766,71.0526275634766,68.4210510253906,71.0526275634766,2851900,"2010-01-20","MFIN"
71.0526275634766,71.0526275634766,68.4210510253906,71.0526275634766,6952100,"2010-01-21","MFIN"
72.3684234619141,72.3684234619141,69.7368392944336,72.3684234619141,8808400,"2010-01-22","MFIN"
72.3684234619141,72.3684234619141,71.0526275634766,72.3684234619141,201400,"2010-01-25","MFIN"
71.0526275634766,72.3684234619141,71.0526275634766,72.3684234619141,326800,"2010-01-26","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,5029300,"2010-01-27","MFIN"
73.684211730957,73.684211730957,71.0526275634766,73.684211730957,21395900,"2010-01-28","MFIN"
71.0526275634766,72.3684234619141,71.0526275634766,71.0526275634766,1.9e+07,"2010-01-29","MFIN"
71.0526275634766,71.0526275634766,71.0526275634766,71.0526275634766,0,"2010-02-01","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,19000,"2010-02-02","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,1848700,"2010-02-03","MFIN"
71.0526275634766,78.9473648071289,71.0526275634766,76.315788269043,57628900,"2010-02-04","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,87400,"2010-02-05","MFIN"
72.3684234619141,73.684211730957,71.0526275634766,72.3684234619141,351500,"2010-02-08","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,351500,"2010-02-09","MFIN"
69.7368392944336,69.7368392944336,69.7368392944336,69.7368392944336,1900,"2010-02-10","MFIN"
69.7368392944336,69.7368392944336,69.7368392944336,69.7368392944336,1900,"2010-02-11","MFIN"
72.3684234619141,72.3684234619141,71.0526275634766,72.3684234619141,761900,"2010-02-12","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,761900,"2010-02-15","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,761900,"2010-02-16","MFIN"
73.684211730957,73.684211730957,72.3684234619141,73.684211730957,77900,"2010-02-17","MFIN"
73.684211730957,73.684211730957,73.684211730957,73.684211730957,77900,"2010-02-18","MFIN"
73.684211730957,73.684211730957,73.684211730957,73.684211730957,77900,"2010-02-19","MFIN"
73.684211730957,73.684211730957,73.684211730957,73.684211730957,77900,"2010-02-22","MFIN"
73.684211730957,73.684211730957,73.684211730957,73.684211730957,300200,"2010-02-23","MFIN"
73.684211730957,73.684211730957,73.684211730957,73.684211730957,300200,"2010-02-24","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,133000,"2010-02-25","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,1092500,"2010-03-01","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,2447200,"2010-03-02","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,518700,"2010-03-03","MFIN"
72.3684234619141,72.3684234619141,72.3684234619141,72.3684234619141,518700,"2010-03-04","MFIN"
76.315788269043,76.315788269043,72.3684234619141,76.315788269043,260300,"2010-03-05","MFIN"
72.3684234619141,72.3684234619141,68.4210510253906,72.3684234619141,133000,"2010-03-08","MFIN"
76.315788269043,77.6315765380859,73.684211730957,76.315788269043,3372500,"2010-03-09","MFIN"
76.315788269043,76.315788269043,76.315788269043,76.315788269043,3372500,"2010-03-10","MFIN"
77.6315765380859,78.9473648071289,75,77.6315765380859,1187500,"2010-03-11","MFIN"
75,75,75,75,95000,"2010-03-12","MFIN"
75,75,75,75,95000,"2010-03-15","MFIN"
82.8947372436523,82.8947372436523,82.8947372436523,82.8947372436523,1900,"2010-03-17","MFIN"
82.8947372436523,82.8947372436523,82.8947372436523,82.8947372436523,1900,"2010-03-18","MFIN"
82.8947372436523,82.8947372436523,82.8947372436523,82.8947372436523,1900,"2010-03-19","MFIN"
82.8947372436523,82.8947372436523,82.8947372436523,82.8947372436523,1900,"2010-03-22","MFIN"
82.8947372436523,82.8947372436523,82.8947372436523,82.8947372436523,1900,"2010-03-23","MFIN"
82.8947372436523,82.8947372436523,82.8947372436523,82.8947372436523,1900,"2010-03-24","MFIN"
84.2105255126953,84.2105255126953,78.9473648071289,84.2105255126953,6127500,"2010-03-25","MFIN"
84.2105255126953,84.2105255126953,78.9473648071289,84.2105255126953,309700,"2010-03-26","MFIN"
84.2105255126953,84.2105255126953,84.2105255126953,84.2105255126953,1900,"2010-03-29","MFIN"
81.5789489746094,81.5789489746094,77.6315765380859,81.5789489746094,96900,"2010-03-30","MFIN"
78.9473648071289,78.9473648071289,78.9473648071289,78.9473648071289,190000,"2010-03-31","MFIN"
78.9473648071289,82.8947372436523,78.9473648071289,78.9473648071289,332500,"2010-04-01","MFIN"
78.9473648071289,78.9473648071289,75,78.9473648071289,286900,"2010-04-05","MFIN"
85.5263137817383,85.5263137817383,78.9473648071289,85.5263137817383,1451600,"2010-04-06","MFIN"
85.5263137817383,85.5263137817383,85.5263137817383,85.5263137817383,1451600,"2010-04-07","MFIN"
81.5789489746094,94.7368392944336,80.2631607055664,81.5789489746094,419900,"2010-04-08","MFIN"
84.2105255126953,85.5263137817383,81.5789489746094,84.2105255126953,1121000,"2010-04-09","MFIN"
84.2105255126953,84.2105255126953,81.5789489746094,84.2105255126953,62700,"2010-04-12","MFIN"
84.2105255126953,84.2105255126953,84.2105255126953,84.2105255126953,950000,"2010-04-13","MFIN"
82.8947372436523,84.2105255126953,82.8947372436523,82.8947372436523,1235000,"2010-04-14","MFIN"
82.8947372436523,85.5263137817383,82.8947372436523,82.8947372436523,5206000,"2010-04-15","MFIN"
84.2105255126953,84.2105255126953,84.2105255126953,84.2105255126953,1159000,"2010-04-16","MFIN"
84.2105255126953,84.2105255126953,84.2105255126953,84.2105255126953,76000,"2010-04-19","MFIN"
84.2105255126953,84.2105255126953,84.2105255126953,84.2105255126953,860700,"2010-04-20","MFIN"
86.8421020507812,88.1578903198242,84.2105255126953,86.8421020507812,2903200,"2010-04-21","MFIN"
86.8421020507812,103.947364807129,86.8421020507812,97.3684234619141,4307300,"2010-04-22","MFIN"
97.3684234619141,98.684211730957,94.7368392944336,97.3684234619141,1759400,"2010-04-23","MFIN"
93.4210510253906,97.3684234619141,89.4736862182617,93.4210510253906,2105200,"2010-04-26","MFIN"
96.0526275634766,96.0526275634766,92.1052627563477,96.0526275634766,841700,"2010-04-27","MFIN"
90.7894744873047,94.7368392944336,90.7894744873047,90.7894744873047,381900,"2010-04-28","MFIN"
96.0526275634766,96.0526275634766,94.7368392944336,96.0526275634766,777100,"2010-04-29","MFIN"
96.0526275634766,96.0526275634766,93.4210510253906,96.0526275634766,760000,"2010-04-30","MFIN"
94.7368392944336,96.0526275634766,92.1052627563477,94.7368392944336,902500,"2010-05-03","MFIN"
94.7368392944336,94.7368392944336,93.4210510253906,94.7368392944336,1406000,"2010-05-04","MFIN"
93.4210510253906,93.4210510253906,90.7894744873047,93.4210510253906,1140000,"2010-05-05","MFIN"
92.1052627563477,93.4210510253906,90.7894744873047,92.1052627563477,1903800,"2010-05-06","MFIN"
92.1052627563477,92.1052627563477,88.1578903198242,92.1052627563477,191900,"2010-05-07","MFIN"
89.4736862182617,92.1052627563477,89.4736862182617,92.1052627563477,1064000,"2010-05-10","MFIN"
93.4210510253906,93.4210510253906,92.1052627563477,93.4210510253906,114000,"2010-05-11","MFIN"
90.7894744873047,90.7894744873047,90.7894744873047,90.7894744873047,1900,"2010-05-12","MFIN"
90.7894744873047,90.7894744873047,90.7894744873047,90.7894744873047,209000,"2010-05-14","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,1235000,"2010-05-17","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,570000,"2010-05-18","MFIN"
89.4736862182617,90.7894744873047,89.4736862182617,89.4736862182617,429400,"2010-05-19","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,429400,"2010-05-20","MFIN"
89.4736862182617,89.4736862182617,85.5263137817383,89.4736862182617,684000,"2010-05-21","MFIN"
89.4736862182617,89.4736862182617,85.5263137817383,89.4736862182617,1759400,"2010-05-24","MFIN"
89.4736862182617,89.4736862182617,77.6315765380859,89.4736862182617,1073500,"2010-05-25","MFIN"
85.5263137817383,89.4736862182617,85.5263137817383,85.5263137817383,761900,"2010-05-26","MFIN"
89.4736862182617,89.4736862182617,86.8421020507812,89.4736862182617,573800,"2010-05-27","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,573800,"2010-05-31","MFIN"
86.8421020507812,92.1052627563477,86.8421020507812,86.8421020507812,191900,"2010-06-01","MFIN"
81.5789489746094,92.1052627563477,81.5789489746094,81.5789489746094,20900,"2010-06-02","MFIN"
92.1052627563477,92.1052627563477,86.8421020507812,92.1052627563477,856900,"2010-06-03","MFIN"
85.5263137817383,92.1052627563477,85.5263137817383,85.5263137817383,191900,"2010-06-04","MFIN"
92.1052627563477,92.1052627563477,92.1052627563477,92.1052627563477,380000,"2010-06-07","MFIN"
92.1052627563477,92.1052627563477,86.8421020507812,92.1052627563477,1330000,"2010-06-08","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,190000,"2010-06-09","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,285000,"2010-06-10","MFIN"
89.4736862182617,90.7894744873047,89.4736862182617,89.4736862182617,486400,"2010-06-11","MFIN"
88.1578903198242,89.4736862182617,88.1578903198242,88.1578903198242,1791700,"2010-06-14","MFIN"
90.7894744873047,90.7894744873047,90.7894744873047,90.7894744873047,1320500,"2010-06-15","MFIN"
93.4210510253906,93.4210510253906,90.7894744873047,93.4210510253906,5099600,"2010-06-16","MFIN"
93.4210510253906,93.4210510253906,93.4210510253906,93.4210510253906,5700,"2010-06-17","MFIN"
92.1052627563477,92.1052627563477,92.1052627563477,92.1052627563477,1520000,"2010-06-18","MFIN"
92.1052627563477,92.1052627563477,89.4736862182617,92.1052627563477,271700,"2010-06-21","MFIN"
92.1052627563477,92.1052627563477,90.7894744873047,92.1052627563477,1903800,"2010-06-22","MFIN"
92.1052627563477,92.1052627563477,90.7894744873047,92.1052627563477,5251600,"2010-06-23","MFIN"
92.1052627563477,92.1052627563477,92.1052627563477,92.1052627563477,2365500,"2010-06-24","MFIN"
93.4210510253906,93.4210510253906,92.1052627563477,93.4210510253906,1368000,"2010-06-25","MFIN"
93.4210510253906,93.4210510253906,93.4210510253906,93.4210510253906,1368000,"2010-06-28","MFIN"
89.4736862182617,92.1052627563477,89.4736862182617,89.4736862182617,2741700,"2010-06-29","MFIN"
90.7894744873047,90.7894744873047,90.7894744873047,90.7894744873047,220400,"2010-06-30","MFIN"
90.7894744873047,90.7894744873047,90.7894744873047,90.7894744873047,220400,"2010-07-01","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,95000,"2010-07-02","MFIN"
89.4736862182617,89.4736862182617,89.4736862182617,89.4736862182617,95000,"2010-07-05","MFIN"
92.1052627563477,92.1052627563477,90.7894744873047,92.1052627563477,404700,"2010-07-06","MFIN"
90.7894744873047,90.7894744873047,89.4736862182617,90.7894744873047,2470000,"2010-07-07","MFIN"
90.7894744873047,90.7894744873047,90.7894744873047,90.7894744873047,381900,"2010-07-08","MFIN"
92.1052627563477,92.1052627563477,90.7894744873047,92.1052627563477,19480700,"2010-07-09","MFIN"
92.1052627563477,93.4210510253906,90.7894744873047,92.1052627563477,10653300,"2010-07-12","MFIN"
92.1052627563477,93.4210510253906,92.1052627563477,92.1052627563477,9023100,"2010-07-13","MFIN"
93.4210510253906,93.4210510253906,93.4210510253906,93.4210510253906,148200,"2010-07-14","MFIN"
92.1052627563477,92.1052627563477,92.1052627563477,92.1052627563477,1727100,"2010-07-15","MFIN"
96.0526275634766,96.0526275634766,92.1052627563477,96.0526275634766,2186900,"2010-07-16","MFIN"
94.7368392944336,100,94.7368392944336,94.7368392944336,1003200,"2010-07-19","MFIN"
96.0526275634766,96.0526275634766,94.7368392944336,96.0526275634766,4221800,"2010-07-20","MFIN"
96.0526275634766,96.0526275634766,96.0526275634766,96.0526275634766,292600,"2010-07-21","MFIN"
96.0526275634766,96.0526275634766,96.0526275634766,96.0526275634766,114000,"2010-07-22","MFIN"
96.0526275634766,97.3684234619141,96.0526275634766,96.0526275634766,1318600,"2010-07-23","MFIN"
100,101.315788269043,96.0526275634766,100,5553700,"2010-07-26","MFIN"
107.894737243652,107.894737243652,100,107.894737243652,5882400,"2010-07-27","MFIN"
106.578948974609,114.473686218262,106.578948974609,106.578948974609,3110300,"2010-07-28","MFIN"
110.526313781738,111.842102050781,106.578948974609,110.526313781738,288800,"2010-07-29","MFIN"
110.526313781738,113.157890319824,106.578948974609,110.526313781738,826500,"2010-07-30","MFIN"
111.842102050781,113.157890319824,107.894737243652,111.842102050781,2470000,"2010-08-02","MFIN"
110.526313781738,113.157890319824,109.210525512695,110.526313781738,1768900,"2010-08-03","MFIN"
111.842102050781,111.842102050781,111.842102050781,111.842102050781,1900,"2010-08-04","MFIN"
110.526313781738,113.157890319824,110.526313781738,110.526313781738,15200,"2010-08-05","MFIN"
110.526313781738,110.526313781738,110.526313781738,110.526313781738,95000,"2010-08-06","MFIN"
113.157890319824,113.157890319824,113.157890319824,113.157890319824,1900,"2010-08-09","MFIN"
110.526313781738,110.526313781738,105.263160705566,110.526313781738,419900,"2010-08-10","MFIN"
106.578948974609,110.526313781738,105.263160705566,106.578948974609,304000,"2010-08-11","MFIN"
106.578948974609,106.578948974609,105.263160705566,106.578948974609,155800,"2010-08-12","MFIN"
110.526313781738,110.526313781738,106.578948974609,110.526313781738,81700,"2010-08-13","MFIN"
113.157890319824,113.157890319824,107.894737243652,113.157890319824,1217900,"2010-08-16","MFIN"
110.526313781738,111.842102050781,109.210525512695,110.526313781738,970900,"2010-08-18","MFIN"
106.578948974609,106.578948974609,105.263160705566,106.578948974609,666900,"2010-08-19","MFIN"
107.894737243652,107.894737243652,100,107.894737243652,243200,"2010-08-20","MFIN"
107.894737243652,107.894737243652,105.263160705566,107.894737243652,695400,"2010-08-23","MFIN"
107.894737243652,107.894737243652,105.263160705566,107.894737243652,915800,"2010-08-24","MFIN"
107.894737243652,107.894737243652,107.894737243652,107.894737243652,915800,"2010-08-25","MFIN"
105.263160705566,105.263160705566,105.263160705566,105.263160705566,5700,"2010-08-26","MFIN"
107.894737243652,107.894737243652,105.263160705566,107.894737243652,288800,"2010-08-27","MFIN"
107.894737243652,107.894737243652,105.263160705566,107.894737243652,210900,"2010-08-30","MFIN"
107.894737243652,107.894737243652,105.263160705566,107.894737243652,28500,"2010-08-31","MFIN"
107.894737243652,107.894737243652,105.263160705566,107.894737243652,152000,"2010-09-01","MFIN"
106.578948974609,106.578948974609,105.263160705566,106.578948974609,342000,"2010-09-02","MFIN"
115.789474487305,115.789474487305,106.578948974609,115.789474487305,7885000,"2010-09-03","MFIN"
118.421051025391,122.368423461914,115.789474487305,118.421051025391,2669500,"2010-09-06","MFIN"
111.842102050781,111.842102050781,109.210525512695,111.842102050781,395200,"2010-09-07","MFIN"
106.578948974609,109.210525512695,106.578948974609,109.210525512695,76000,"2010-09-15","MFIN"
109.210525512695,109.210525512695,109.210525512695,109.210525512695,395200,"2010-09-16","MFIN"
109.210525512695,113.157890319824,107.894737243652,109.210525512695,163400,"2010-09-17","MFIN"
110.526313781738,118.421051025391,109.210525512695,110.526313781738,319200,"2010-09-20","MFIN"
113.157890319824,113.157890319824,113.157890319824,113.157890319824,9399300,"2010-09-21","MFIN"
110.526313781738,117.105262756348,110.526313781738,110.526313781738,235600,"2010-09-22","MFIN"
111.842102050781,111.842102050781,111.842102050781,111.842102050781,1254000,"2010-09-23","MFIN"
115.789474487305,115.789474487305,115.789474487305,115.789474487305,98800,"2010-09-24","MFIN"
115.789474487305,115.789474487305,106.578948974609,115.789474487305,5175600,"2010-09-27","MFIN"
118.421051025391,121.052627563477,115.789474487305,118.421051025391,4250300,"2010-09-28","MFIN"
115.789474487305,115.789474487305,115.789474487305,115.789474487305,95000,"2010-09-29","MFIN"
144.736846923828,144.736846923828,115.789474487305,144.736846923828,14934000,"2010-09-30","MFIN"
136.842102050781,168.421051025391,136.842102050781,136.842102050781,6908400,"2010-10-01","MFIN"
144.736846923828,155.263153076172,144.736846923828,144.736846923828,1388900,"2010-10-04","MFIN"
163.157897949219,163.157897949219,136.842102050781,163.157897949219,10697000,"2010-10-05","MFIN"
144.736846923828,163.157897949219,144.736846923828,144.736846923828,1065900,"2010-10-06","MFIN"
144.736846923828,144.736846923828,144.736846923828,144.736846923828,157700,"2010-10-07","MFIN"
139.473678588867,147.368423461914,139.473678588867,139.473678588867,545300,"2010-10-08","MFIN"
139.473678588867,139.473678588867,139.473678588867,139.473678588867,114000,"2010-10-11","MFIN"
131.578948974609,134.210525512695,131.578948974609,131.578948974609,3138800,"2010-10-12","MFIN"
131.578948974609,134.210525512695,131.578948974609,131.578948974609,989900,"2010-10-13","MFIN"
134.210525512695,150,134.210525512695,134.210525512695,1651100,"2010-10-14","MFIN"
134.210525512695,134.210525512695,134.210525512695,134.210525512695,1651100,"2010-10-15","MFIN"
136.842102050781,136.842102050781,131.578948974609,136.842102050781,412300,"2010-10-18","MFIN"
144.736846923828,144.736846923828,136.842102050781,144.736846923828,2736000,"2010-10-19","MFIN"
142.105270385742,144.736846923828,142.105270385742,142.105270385742,323000,"2010-10-20","MFIN"
142.105270385742,144.736846923828,142.105270385742,142.105270385742,452200,"2010-10-21","MFIN"
139.473678588867,139.473678588867,139.473678588867,139.473678588867,184300,"2010-10-22","MFIN"
136.842102050781,144.736846923828,136.842102050781,136.842102050781,779000,"2010-10-25","MFIN"
139.473678588867,139.473678588867,134.210525512695,139.473678588867,2033000,"2010-10-26","MFIN"
134.210525512695,139.473678588867,134.210525512695,134.210525512695,1835400,"2010-10-27","MFIN"
136.842102050781,136.842102050781,136.842102050781,136.842102050781,229900,"2010-10-28","MFIN"
136.842102050781,136.842102050781,136.842102050781,136.842102050781,229900,"2010-10-29","MFIN"
136.842102050781,136.842102050781,136.842102050781,136.842102050781,49400,"2010-11-01","MFIN"
139.473678588867,139.473678588867,136.842102050781,139.473678588867,608000,"2010-11-02","MFIN"
136.842102050781,136.842102050781,136.842102050781,136.842102050781,570000,"2010-11-03","MFIN"
134.210525512695,139.473678588867,134.210525512695,134.210525512695,142500,"2010-11-04","MFIN"
134.210525512695,134.210525512695,134.210525512695,134.210525512695,570000,"2010-11-05","MFIN"
136.842102050781,136.842102050781,136.842102050781,136.842102050781,15200,"2010-11-08","MFIN"
142.105270385742,142.105270385742,136.842102050781,142.105270385742,1235000,"2010-11-09","MFIN"
147.368423461914,147.368423461914,142.105270385742,147.368423461914,2335100,"2010-11-10","MFIN"
157.894729614258,157.894729614258,147.368423461914,157.894729614258,5321900,"2010-11-11","MFIN"
152.631576538086,160.526321411133,147.368423461914,152.631576538086,953800,"2010-11-12","MFIN"
152.631576538086,157.894729614258,150,152.631576538086,573800,"2010-11-15","MFIN"
152.631576538086,157.894729614258,152.631576538086,152.631576538086,1700500,"2010-11-16","MFIN"
147.368423461914,150,147.368423461914,147.368423461914,1711900,"2010-11-18","MFIN"
147.368423461914,147.368423461914,147.368423461914,147.368423461914,427500,"2010-11-19","MFIN"
147.368423461914,155.263153076172,142.105270385742,147.368423461914,3258500,"2010-11-22","MFIN"
147.368423461914,155.263153076172,144.736846923828,147.368423461914,2137500,"2010-11-23","MFIN"
150,155.263153076172,144.736846923828,150,7449900,"2010-11-24","MFIN"
168.421051025391,176.315795898438,150,168.421051025391,30916800,"2010-11-25","MFIN"
157.894729614258,168.421051025391,155.263153076172,157.894729614258,12823100,"2010-11-26","MFIN"
155.263153076172,157.894729614258,155.263153076172,155.263153076172,1208400,"2010-11-29","MFIN"
152.631576538086,155.263153076172,150,152.631576538086,4755700,"2010-11-30","MFIN"
155.263153076172,157.894729614258,142.105270385742,155.263153076172,929100,"2010-12-01","MFIN"
152.631576538086,157.894729614258,150,152.631576538086,1246400,"2010-12-02","MFIN"
147.368423461914,152.631576538086,147.368423461914,147.368423461914,862600,"2010-12-03","MFIN"
144.736846923828,152.631576538086,144.736846923828,144.736846923828,1757500,"2010-12-06","MFIN"
150,152.631576538086,147.368423461914,150,5760800,"2010-12-08","MFIN"
147.368423461914,152.631576538086,142.105270385742,147.368423461914,7130700,"2010-12-09","MFIN"
152.631576538086,157.894729614258,144.736846923828,152.631576538086,2836700,"2010-12-10","MFIN"
152.631576538086,155.263153076172,150,152.631576538086,381900,"2010-12-13","MFIN"
150,150,147.368423461914,150,418000,"2010-12-14","MFIN"
144.736846923828,147.368423461914,144.736846923828,144.736846923828,1480100,"2010-12-15","MFIN"
134.210525512695,144.736846923828,134.210525512695,134.210525512695,1763200,"2010-12-16","MFIN"
142.105270385742,142.105270385742,131.578948974609,142.105270385742,19000,"2010-12-17","MFIN"
142.105270385742,142.105270385742,136.842102050781,142.105270385742,243200,"2010-12-20","MFIN"
144.736846923828,144.736846923828,139.473678588867,144.736846923828,1054500,"2010-12-21","MFIN"
144.736846923828,144.736846923828,136.842102050781,144.736846923828,39900,"2010-12-22","MFIN"
144.736846923828,144.736846923828,139.473678588867,144.736846923828,5700,"2010-12-23","MFIN"
144.736846923828,147.368423461914,136.842102050781,144.736846923828,129200,"2010-12-27","MFIN"
139.473678588867,147.368423461914,136.842102050781,139.473678588867,9500,"2010-12-28","MFIN"
142.105270385742,144.736846923828,142.105270385742,142.105270385742,294500,"2010-12-29","MFIN"
139.473678588867,142.105270385742,139.473678588867,139.473678588867,66500,"2010-12-30","MFIN"
147.368423461914,147.368423461914,139.473678588867,147.368423461914,104500,"2011-01-03","MFIN"
142.105270385742,147.368423461914,142.105270385742,142.105270385742,165300,"2011-01-04","MFIN"
142.105270385742,142.105270385742,142.105270385742,142.105270385742,17100,"2011-01-05","MFIN"
139.473678588867,144.736846923828,139.473678588867,139.473678588867,476900,"2011-01-06","MFIN"
142.105270385742,144.736846923828,139.473678588867,142.105270385742,807500,"2011-01-07","MFIN"
134.210525512695,139.473678588867,134.210525512695,134.210525512695,2823400,"2011-01-10","MFIN"
139.473678588867,139.473678588867,134.210525512695,139.473678588867,1159000,"2011-01-11","MFIN"
139.473678588867,139.473678588867,134.210525512695,139.473678588867,96900,"2011-01-12","MFIN"
139.473678588867,139.473678588867,139.473678588867,139.473678588867,266000,"2011-01-13","MFIN"
136.842102050781,139.473678588867,136.842102050781,136.842102050781,210900,"2011-01-14","MFIN"
131.578948974609,139.473678588867,128.947372436523,131.578948974609,2530800,"2011-01-17","MFIN"
131.578948974609,131.578948974609,128.947372436523,131.578948974609,1974100,"2011-01-18","MFIN"
128.947372436523,128.947372436523,128.947372436523,128.947372436523,36100,"2011-01-19","MFIN"
118.421051025391,128.947372436523,118.421051025391,118.421051025391,389500,"2011-01-20","MFIN"
118.421051025391,121.052627563477,105.263160705566,118.421051025391,5922300,"2011-01-21","MFIN"
115.789474487305,115.789474487305,115.789474487305,115.789474487305,239400,"2011-01-24","MFIN"
118.421051025391,118.421051025391,115.789474487305,118.421051025391,423700,"2011-01-25","MFIN"
123.684211730957,126.315788269043,118.421051025391,123.684211730957,2021600,"2011-01-26","MFIN"
119.736839294434,126.315788269043,118.421051025391,119.736839294434,7790000,"2011-01-27","MFIN"
115.789474487305,119.736839294434,115.789474487305,115.789474487305,380000,"2011-01-28","MFIN"
114.473686218262,115.789474487305,107.894737243652,114.473686218262,4210400,"2011-01-31","MFIN"
113.157890319824,114.473686218262,110.526313781738,113.157890319824,2832900,"2011-02-01","MFIN"
115.789474487305,117.105262756348,114.473686218262,115.789474487305,2019700,"2011-02-02","MFIN"
115.789474487305,115.789474487305,115.789474487305,115.789474487305,2019700,"2011-02-04","MFIN"
114.473686218262,117.105262756348,113.157890319824,114.473686218262,3161600,"2011-02-07","MFIN"
114.473686218262,115.789474487305,113.157890319824,114.473686218262,1029800,"2011-02-08","MFIN"
113.157890319824,113.157890319824,113.157890319824,113.157890319824,4180000,"2011-02-09","MFIN"
113.157890319824,113.157890319824,113.157890319824,113.157890319824,3359200,"2011-02-10","MFIN"
110.526313781738,111.842102050781,106.578948974609,110.526313781738,8631700,"2011-02-11","MFIN"
110.526313781738,110.526313781738,110.526313781738,110.526313781738,8631700,"2011-02-14","MFIN"
110.526313781738,110.526313781738,110.526313781738,110.526313781738,191900,"2011-02-16","MFIN"
109.210525512695,111.842102050781,109.210525512695,109.210525512695,193800,"2011-02-17","MFIN"
113.157890319824,113.157890319824,111.842102050781,113.157890319824,518700,"2011-02-18","MFIN"
114.473686218262,114.473686218262,113.157890319824,114.473686218262,77900,"2011-02-21","MFIN"
114.473686218262,114.473686218262,114.473686218262,114.473686218262,77900,"2011-02-22","MFIN"
114.473686218262,114.473686218262,114.473686218262,114.473686218262,875900,"2011-02-23","MFIN"
114.473686218262,114.473686218262,114.473686218262,114.473686218262,875900,"2011-02-24","MFIN"
114.473686218262,114.473686218262,114.473686218262,114.473686218262,57000,"2011-02-25","MFIN"
114.473686218262,114.473686218262,114.473686218262,114.473686218262,134900,"2011-02-28","MFIN"
111.842102050781,115.789474487305,105.263160705566,111.842102050781,51300,"2011-03-01","MFIN"
110.526313781738,113.157890319824,109.210525512695,110.526313781738,678300,"2011-03-02","MFIN"
113.157890319824,114.473686218262,111.842102050781,113.157890319824,687800,"2011-03-03","MFIN"
115.789474487305,115.789474487305,114.473686218262,115.789474487305,60800,"2011-03-04","MFIN"
115.789474487305,115.789474487305,115.789474487305,115.789474487305,9500,"2011-03-07","MFIN"
115.789474487305,115.789474487305,115.789474487305,115.789474487305,1900,"2011-03-08","MFIN"
130.263153076172,130.263153076172,123.684211730957,130.263153076172,13300,"2011-03-09","MFIN"
121.052627563477,121.052627563477,114.473686218262,121.052627563477,51300,"2011-03-10","MFIN"
119.736839294434,119.736839294434,115.789474487305,119.736839294434,136800,"2011-03-11","MFIN"
119.736839294434,119.736839294434,119.736839294434,119.736839294434,136800,"2011-03-14","MFIN"
122.368423461914,123.684211730957,122.368423461914,122.368423461914,133000,"2011-03-15","MFIN"
122.368423461914,122.368423461914,118.421051025391,122.368423461914,497800,"2011-03-16","MFIN"
118.421051025391,118.421051025391,118.421051025391,118.421051025391,91200,"2011-03-17","MFIN"
119.736839294434,119.736839294434,117.105262756348,119.736839294434,95000,"2011-03-18","MFIN"
119.736839294434,119.736839294434,119.736839294434,119.736839294434,95000,"2011-03-21","MFIN"
119.736839294434,119.736839294434,117.105262756348,119.736839294434,3800,"2011-03-22","MFIN"
119.736839294434,119.736839294434,119.736839294434,119.736839294434,0,"2011-03-23","MFIN"
118.421051025391,121.052627563477,118.421051025391,118.421051025391,414200,"2011-03-24","MFIN"
119.736839294434,119.736839294434,118.421051025391,119.736839294434,718200,"2011-03-25","MFIN"
121.052627563477,121.052627563477,121.052627563477,121.052627563477,475000,"2011-03-28","MFIN"
122.368423461914,122.368423461914,122.368423461914,122.368423461914,1900,"2011-03-29","MFIN"
122.368423461914,122.368423461914,122.368423461914,122.368423461914,1900,"2011-03-30","MFIN"
122.368423461914,122.368423461914,122.368423461914,122.368423461914,1900,"2011-03-31","MFIN"
127.631576538086,134.210525512695,121.052627563477,127.631576538086,545300,"2011-04-01","MFIN"
131.578948974609,134.210525512695,127.631576538086,131.578948974609,1468700,"2011-04-04","MFIN"
139.473678588867,139.473678588867,134.210525512695,139.473678588867,1100100,"2011-04-05","MFIN"
139.473678588867,139.473678588867,134.210525512695,139.473678588867,129200,"2011-04-06","MFIN"
147.368423461914,150,136.842102050781,147.368423461914,3541600,"2011-04-07","MFIN"
150,152.631576538086,147.368423461914,150,2492800,"2011-04-08","MFIN"
142.105270385742,147.368423461914,142.105270385742,142.105270385742,385700,"2011-04-11","MFIN"
144.736846923828,144.736846923828,142.105270385742,144.736846923828,1278700,"2011-04-12","MFIN"
144.736846923828,147.368423461914,144.736846923828,144.736846923828,978500,"2011-04-13","MFIN"
147.368423461914,147.368423461914,144.736846923828,147.368423461914,4837400,"2011-04-14","MFIN"
152.631576538086,152.631576538086,147.368423461914,152.631576538086,1343300,"2011-04-15","MFIN"
150,152.631576538086,147.368423461914,150,62700,"2011-04-18","MFIN"
152.631576538086,152.631576538086,150,152.631576538086,2876600,"2011-04-19","MFIN"
152.631576538086,155.263153076172,152.631576538086,152.631576538086,4261700,"2011-04-20","MFIN"
152.631576538086,152.631576538086,147.368423461914,152.631576538086,1774600,"2011-04-21","MFIN"
160.526321411133,163.157897949219,152.631576538086,160.526321411133,7993300,"2011-04-25","MFIN"
163.157897949219,165.789474487305,163.157897949219,163.157897949219,6283300,"2011-04-26","MFIN"
173.684204101562,176.315795898438,165.789474487305,173.684204101562,6674700,"2011-04-27","MFIN"
171.052627563477,173.684204101562,168.421051025391,171.052627563477,2061500,"2011-04-28","MFIN"
168.421051025391,171.052627563477,163.157897949219,168.421051025391,1012700,"2011-04-29","MFIN"
189.473678588867,192.105270385742,171.052627563477,189.473678588867,6216800,"2011-05-02","MFIN"
194.736846923828,210.526321411133,192.105270385742,194.736846923828,7050900,"2011-05-03","MFIN"
194.736846923828,202.631576538086,192.105270385742,194.736846923828,2236300,"2011-05-04","MFIN"
197.368423461914,197.368423461914,194.736846923828,197.368423461914,2435800,"2011-05-05","MFIN"
192.105270385742,197.368423461914,192.105270385742,192.105270385742,2397800,"2011-05-06","MFIN"
197.368423461914,197.368423461914,192.105270385742,197.368423461914,300200,"2011-05-09","MFIN"
194.736846923828,197.368423461914,194.736846923828,194.736846923828,1385100,"2011-05-10","MFIN"
197.368423461914,202.631576538086,194.736846923828,197.368423461914,2572600,"2011-05-11","MFIN"
200,200,194.736846923828,200,1121000,"2011-05-12","MFIN"
200,200,197.368423461914,200,260300,"2011-05-13","MFIN"
197.368423461914,200,194.736846923828,197.368423461914,1835400,"2011-05-16","MFIN"
200,200,192.105270385742,200,1808800,"2011-05-18","MFIN"
205.263153076172,205.263153076172,200,205.263153076172,3106500,"2011-05-19","MFIN"
218.421051025391,223.684204101562,207.894729614258,218.421051025391,6372600,"2011-05-20","MFIN"
202.631576538086,218.421051025391,200,202.631576538086,5958400,"2011-05-23","MFIN"
218.421051025391,218.421051025391,205.263153076172,218.421051025391,4997000,"2011-05-24","MFIN"
213.157897949219,215.789474487305,213.157897949219,213.157897949219,1523800,"2011-05-25","MFIN"
210.526321411133,213.157897949219,210.526321411133,210.526321411133,47500,"2011-05-26","MFIN"
213.157897949219,213.157897949219,207.894729614258,213.157897949219,15200,"2011-05-27","MFIN"
210.526321411133,213.157897949219,207.894729614258,210.526321411133,1326200,"2011-05-30","MFIN"
218.421051025391,218.421051025391,205.263153076172,218.421051025391,4200900,"2011-05-31","MFIN"
210.526321411133,215.789474487305,210.526321411133,210.526321411133,296400,"2011-06-01","MFIN"
213.157897949219,221.052627563477,207.894729614258,213.157897949219,1981700,"2011-06-03","MFIN"
210.526321411133,213.157897949219,210.526321411133,210.526321411133,174800,"2011-06-06","MFIN"
215.789474487305,215.789474487305,207.894729614258,215.789474487305,936700,"2011-06-07","MFIN"
210.526321411133,215.789474487305,210.526321411133,210.526321411133,1198900,"2011-06-08","MFIN"
213.157897949219,213.157897949219,210.526321411133,213.157897949219,440800,"2011-06-09","MFIN"
213.157897949219,215.789474487305,213.157897949219,213.157897949219,100700,"2011-06-10","MFIN"
202.631576538086,210.526321411133,202.631576538086,202.631576538086,273600,"2011-06-13","MFIN"
210.526321411133,210.526321411133,202.631576538086,210.526321411133,296400,"2011-06-14","MFIN"
210.526321411133,213.157897949219,210.526321411133,210.526321411133,79800,"2011-06-15","MFIN"
213.157897949219,213.157897949219,200,213.157897949219,4054600,"2011-06-16","MFIN"
213.157897949219,215.789474487305,202.631576538086,213.157897949219,3174900,"2011-06-17","MFIN"
215.789474487305,215.789474487305,202.631576538086,215.789474487305,1584600,"2011-06-20","MFIN"
215.789474487305,215.789474487305,207.894729614258,215.789474487305,444600,"2011-06-21","MFIN"
215.789474487305,215.789474487305,210.526321411133,215.789474487305,197600,"2011-06-22","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,197600,"2011-06-23","MFIN"
213.157897949219,213.157897949219,207.894729614258,213.157897949219,1521900,"2011-06-24","MFIN"
213.157897949219,213.157897949219,210.526321411133,213.157897949219,129200,"2011-06-27","MFIN"
210.526321411133,210.526321411133,207.894729614258,210.526321411133,2331300,"2011-06-28","MFIN"
215.789474487305,215.789474487305,207.894729614258,215.789474487305,3089400,"2011-06-30","MFIN"
215.789474487305,215.789474487305,210.526321411133,215.789474487305,746700,"2011-07-01","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,0,"2011-07-04","MFIN"
252.631576538086,268.421051025391,221.052627563477,252.631576538086,9648200,"2011-07-05","MFIN"
255.263153076172,263.157897949219,252.631576538086,255.263153076172,3414300,"2011-07-06","MFIN"
252.631576538086,257.894744873047,252.631576538086,252.631576538086,2211600,"2011-07-07","MFIN"
263.157897949219,263.157897949219,247.368423461914,263.157897949219,1394600,"2011-07-08","MFIN"
263.157897949219,263.157897949219,247.368423461914,263.157897949219,1098200,"2011-07-11","MFIN"
255.263153076172,257.894744873047,255.263153076172,255.263153076172,161500,"2011-07-12","MFIN"
255.263153076172,257.894744873047,255.263153076172,255.263153076172,210900,"2011-07-13","MFIN"
315.789459228516,318.421051025391,260.526306152344,315.789459228516,10717900,"2011-07-14","MFIN"
313.157897949219,339.473693847656,305.263153076172,313.157897949219,2124200,"2011-07-15","MFIN"
318.421051025391,323.684204101562,313.157897949219,318.421051025391,1493400,"2011-07-18","MFIN"
321.052642822266,323.684204101562,315.789459228516,321.052642822266,761900,"2011-07-19","MFIN"
328.947357177734,342.105255126953,323.684204101562,328.947357177734,2363600,"2011-07-20","MFIN"
331.578948974609,342.105255126953,318.421051025391,331.578948974609,929100,"2011-07-21","MFIN"
323.684204101562,334.210540771484,323.684204101562,323.684204101562,826500,"2011-07-22","MFIN"
313.157897949219,321.052642822266,307.894744873047,313.157897949219,1377500,"2011-07-25","MFIN"
321.052642822266,321.052642822266,300,321.052642822266,570000,"2011-07-26","MFIN"
315.789459228516,315.789459228516,302.631591796875,315.789459228516,786600,"2011-07-27","MFIN"
302.631591796875,305.263153076172,302.631591796875,302.631591796875,41800,"2011-07-28","MFIN"
276.315795898438,300,263.157897949219,276.315795898438,3931100,"2011-07-29","MFIN"
278.947357177734,281.578948974609,271.052642822266,278.947357177734,5169900,"2011-08-01","MFIN"
263.157897949219,278.947357177734,260.526306152344,263.157897949219,750500,"2011-08-02","MFIN"
263.157897949219,263.157897949219,255.263153076172,263.157897949219,1577000,"2011-08-03","MFIN"
268.421051025391,268.421051025391,247.368423461914,268.421051025391,3575800,"2011-08-04","MFIN"
263.157897949219,263.157897949219,239.473678588867,263.157897949219,2202100,"2011-08-05","MFIN"
263.157897949219,263.157897949219,242.105270385742,263.157897949219,5783600,"2011-08-08","MFIN"
257.894744873047,260.526306152344,236.842102050781,257.894744873047,1333800,"2011-08-09","MFIN"
276.315795898438,276.315795898438,247.368423461914,276.315795898438,7696900,"2011-08-10","MFIN"
284.210540771484,286.842102050781,265.789459228516,284.210540771484,2665700,"2011-08-11","MFIN"
289.473693847656,294.736846923828,268.421051025391,289.473693847656,1573200,"2011-08-12","MFIN"
286.842102050781,294.736846923828,281.578948974609,286.842102050781,7001500,"2011-08-15","MFIN"
289.473693847656,289.473693847656,284.210540771484,289.473693847656,142500,"2011-08-16","MFIN"
302.631591796875,302.631591796875,281.578948974609,302.631591796875,1020300,"2011-08-18","MFIN"
284.210540771484,289.473693847656,284.210540771484,284.210540771484,64600,"2011-08-19","MFIN"
284.210540771484,286.842102050781,284.210540771484,284.210540771484,36100,"2011-08-22","MFIN"
289.473693847656,294.736846923828,276.315795898438,289.473693847656,1858200,"2011-08-23","MFIN"
281.578948974609,289.473693847656,281.578948974609,281.578948974609,269800,"2011-08-24","MFIN"
289.473693847656,289.473693847656,278.947357177734,289.473693847656,1869600,"2011-08-25","MFIN"
289.473693847656,289.473693847656,265.789459228516,289.473693847656,326800,"2011-08-26","MFIN"
289.473693847656,289.473693847656,273.684204101562,289.473693847656,205200,"2011-09-05","MFIN"
289.473693847656,289.473693847656,278.947357177734,289.473693847656,471200,"2011-09-06","MFIN"
302.631591796875,302.631591796875,286.842102050781,302.631591796875,1273000,"2011-09-07","MFIN"
305.263153076172,305.263153076172,292.105255126953,305.263153076172,376200,"2011-09-08","MFIN"
307.894744873047,307.894744873047,292.105255126953,307.894744873047,332500,"2011-09-09","MFIN"
281.578948974609,300,276.315795898438,281.578948974609,1556100,"2011-09-12","MFIN"
286.842102050781,289.473693847656,284.210540771484,286.842102050781,495900,"2011-09-13","MFIN"
276.315795898438,289.473693847656,276.315795898438,276.315795898438,125400,"2011-09-14","MFIN"
273.684204101562,278.947357177734,273.684204101562,273.684204101562,19000,"2011-09-15","MFIN"
273.684204101562,273.684204101562,271.052642822266,273.684204101562,3800,"2011-09-16","MFIN"
289.473693847656,289.473693847656,265.789459228516,289.473693847656,855000,"2011-09-19","MFIN"
289.473693847656,289.473693847656,268.421051025391,289.473693847656,642200,"2011-09-20","MFIN"
281.578948974609,286.842102050781,281.578948974609,281.578948974609,5700,"2011-09-21","MFIN"
281.578948974609,281.578948974609,281.578948974609,281.578948974609,5700,"2011-09-22","MFIN"
278.947357177734,278.947357177734,252.631576538086,278.947357177734,123500,"2011-09-23","MFIN"
250,250,250,250,19000,"2011-09-26","MFIN"
286.842102050781,286.842102050781,255.263153076172,286.842102050781,440800,"2011-09-27","MFIN"
278.947357177734,278.947357177734,265.789459228516,278.947357177734,630800,"2011-09-28","MFIN"
278.947357177734,278.947357177734,263.157897949219,278.947357177734,395200,"2011-09-29","MFIN"
268.421051025391,271.052642822266,268.421051025391,268.421051025391,55100,"2011-09-30","MFIN"
250,255.263153076172,250,250,203300,"2011-10-03","MFIN"
228.947372436523,250,223.684204101562,228.947372436523,938600,"2011-10-04","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,938600,"2011-10-05","MFIN"
242.105270385742,242.105270385742,223.684204101562,242.105270385742,153900,"2011-10-06","MFIN"
250,250,228.947372436523,250,235600,"2011-10-07","MFIN"
257.894744873047,257.894744873047,236.842102050781,257.894744873047,36100,"2011-10-10","MFIN"
257.894744873047,257.894744873047,242.105270385742,257.894744873047,79800,"2011-10-11","MFIN"
257.894744873047,257.894744873047,257.894744873047,257.894744873047,79800,"2011-10-12","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,39900,"2011-10-13","MFIN"
257.894744873047,260.526306152344,257.894744873047,257.894744873047,11400,"2011-10-14","MFIN"
260.526306152344,260.526306152344,260.526306152344,260.526306152344,9500,"2011-10-17","MFIN"
257.894744873047,257.894744873047,257.894744873047,257.894744873047,1900,"2011-10-18","MFIN"
257.894744873047,257.894744873047,257.894744873047,257.894744873047,1900,"2011-10-19","MFIN"
242.105270385742,244.736846923828,242.105270385742,242.105270385742,988000,"2011-10-20","MFIN"
242.105270385742,250,242.105270385742,242.105270385742,41800,"2011-10-21","MFIN"
255.263153076172,255.263153076172,255.263153076172,255.263153076172,1900,"2011-10-24","MFIN"
260.526306152344,260.526306152344,252.631576538086,260.526306152344,228000,"2011-10-25","MFIN"
260.526306152344,260.526306152344,260.526306152344,260.526306152344,228000,"2011-10-26","MFIN"
271.052642822266,271.052642822266,242.105270385742,271.052642822266,100700,"2011-10-27","MFIN"
276.315795898438,276.315795898438,255.263153076172,276.315795898438,429400,"2011-10-28","MFIN"
273.684204101562,273.684204101562,263.157897949219,273.684204101562,304000,"2011-10-31","MFIN"
276.315795898438,276.315795898438,276.315795898438,276.315795898438,19000,"2011-11-01","MFIN"
276.315795898438,276.315795898438,276.315795898438,276.315795898438,19000,"2011-11-02","MFIN"
276.315795898438,276.315795898438,276.315795898438,276.315795898438,19000,"2011-11-03","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-04","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-07","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-08","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-09","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-10","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-11","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,57000,"2011-11-14","MFIN"
244.736846923828,263.157897949219,236.842102050781,244.736846923828,136800,"2011-11-15","MFIN"
263.157897949219,263.157897949219,242.105270385742,263.157897949219,62700,"2011-11-16","MFIN"
263.157897949219,263.157897949219,231.578948974609,263.157897949219,9500,"2011-11-17","MFIN"
239.473678588867,242.105270385742,239.473678588867,239.473678588867,125400,"2011-11-18","MFIN"
242.105270385742,244.736846923828,239.473678588867,242.105270385742,281200,"2011-11-21","MFIN"
247.368423461914,247.368423461914,236.842102050781,247.368423461914,20900,"2011-11-22","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,20900,"2011-11-23","MFIN"
247.368423461914,247.368423461914,236.842102050781,247.368423461914,501600,"2011-11-24","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,501600,"2011-11-25","MFIN"
257.894744873047,260.526306152344,257.894744873047,257.894744873047,3800,"2011-11-28","MFIN"
257.894744873047,257.894744873047,257.894744873047,257.894744873047,3800,"2011-11-29","MFIN"
263.157897949219,263.157897949219,255.263153076172,263.157897949219,380000,"2011-11-30","MFIN"
263.157897949219,263.157897949219,263.157897949219,263.157897949219,0,"2011-12-01","MFIN"
260.526306152344,260.526306152344,260.526306152344,260.526306152344,9500,"2011-12-02","MFIN"
260.526306152344,260.526306152344,260.526306152344,260.526306152344,9500,"2011-12-05","MFIN"
260.526306152344,260.526306152344,260.526306152344,260.526306152344,9500,"2011-12-06","MFIN"
250,250,236.842102050781,250,1307200,"2011-12-07","MFIN"
252.631576538086,252.631576538086,236.842102050781,252.631576538086,361000,"2011-12-08","MFIN"
252.631576538086,255.263153076172,236.842102050781,252.631576538086,2040600,"2011-12-09","MFIN"
257.894744873047,257.894744873047,242.105270385742,257.894744873047,207100,"2011-12-12","MFIN"
244.736846923828,252.631576538086,244.736846923828,244.736846923828,57000,"2011-12-13","MFIN"
239.473678588867,239.473678588867,236.842102050781,239.473678588867,475000,"2011-12-14","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,83600,"2011-12-15","MFIN"
236.842102050781,236.842102050781,234.210525512695,236.842102050781,87400,"2011-12-16","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,77900,"2011-12-19","MFIN"
234.210525512695,236.842102050781,234.210525512695,234.210525512695,55100,"2011-12-20","MFIN"
242.105270385742,242.105270385742,234.210525512695,242.105270385742,22800,"2011-12-21","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,24700,"2011-12-22","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,24700,"2011-12-23","MFIN"
234.210525512695,234.210525512695,234.210525512695,234.210525512695,1900,"2011-12-27","MFIN"
234.210525512695,234.210525512695,234.210525512695,234.210525512695,5700,"2011-12-28","MFIN"
231.578948974609,231.578948974609,231.578948974609,231.578948974609,3800,"2011-12-29","MFIN"
231.578948974609,234.210525512695,231.578948974609,231.578948974609,19000,"2011-12-30","MFIN"
239.473678588867,239.473678588867,226.315795898438,239.473678588867,119700,"2012-01-02","MFIN"
226.315795898438,228.947372436523,223.684204101562,226.315795898438,978500,"2012-01-03","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,129200,"2012-01-04","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,129200,"2012-01-05","MFIN"
226.315795898438,226.315795898438,221.052627563477,226.315795898438,17100,"2012-01-06","MFIN"
215.789474487305,223.684204101562,210.526321411133,215.789474487305,1100100,"2012-01-09","MFIN"
215.789474487305,215.789474487305,210.526321411133,215.789474487305,589000,"2012-01-10","MFIN"
207.894729614258,213.157897949219,205.263153076172,207.894729614258,1050700,"2012-01-11","MFIN"
205.263153076172,207.894729614258,205.263153076172,205.263153076172,361000,"2012-01-12","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,0,"2012-01-13","MFIN"
205.263153076172,207.894729614258,205.263153076172,205.263153076172,471200,"2012-01-16","MFIN"
197.368423461914,207.894729614258,197.368423461914,197.368423461914,1763200,"2012-01-17","MFIN"
200,205.263153076172,197.368423461914,200,1472500,"2012-01-18","MFIN"
200,205.263153076172,197.368423461914,200,1540900,"2012-01-19","MFIN"
202.631576538086,202.631576538086,197.368423461914,202.631576538086,1098200,"2012-01-20","MFIN"
200,202.631576538086,194.736846923828,200,5063500,"2012-01-24","MFIN"
197.368423461914,200,192.105270385742,197.368423461914,1987400,"2012-01-25","MFIN"
197.368423461914,200,194.736846923828,197.368423461914,1132400,"2012-01-26","MFIN"
197.368423461914,197.368423461914,194.736846923828,197.368423461914,201400,"2012-01-27","MFIN"
192.105270385742,197.368423461914,189.473678588867,192.105270385742,385700,"2012-01-30","MFIN"
192.105270385742,192.105270385742,189.473678588867,192.105270385742,374300,"2012-01-31","MFIN"
192.105270385742,192.105270385742,189.473678588867,192.105270385742,83600,"2012-02-01","MFIN"
192.105270385742,192.105270385742,189.473678588867,192.105270385742,39900,"2012-02-02","MFIN"
194.736846923828,197.368423461914,189.473678588867,194.736846923828,1622600,"2012-02-03","MFIN"
197.368423461914,202.631576538086,194.736846923828,197.368423461914,507300,"2012-02-06","MFIN"
200,202.631576538086,194.736846923828,200,526300,"2012-02-07","MFIN"
197.368423461914,200,192.105270385742,197.368423461914,824600,"2012-02-08","MFIN"
197.368423461914,197.368423461914,194.736846923828,197.368423461914,220400,"2012-02-09","MFIN"
189.473678588867,197.368423461914,189.473678588867,189.473678588867,271700,"2012-02-10","MFIN"
194.736846923828,197.368423461914,189.473678588867,194.736846923828,427500,"2012-02-13","MFIN"
189.473678588867,194.736846923828,189.473678588867,189.473678588867,1115300,"2012-02-14","MFIN"
189.473678588867,194.736846923828,189.473678588867,189.473678588867,2251500,"2012-02-15","MFIN"
192.105270385742,192.105270385742,184.210525512695,192.105270385742,484500,"2012-02-16","MFIN"
189.473678588867,192.105270385742,184.210525512695,189.473678588867,11664100,"2012-02-17","MFIN"
189.473678588867,192.105270385742,186.842102050781,189.473678588867,3819000,"2012-02-20","MFIN"
186.842102050781,189.473678588867,184.210525512695,186.842102050781,1263500,"2012-02-21","MFIN"
186.842102050781,186.842102050781,184.210525512695,186.842102050781,475000,"2012-02-22","MFIN"
184.210525512695,186.842102050781,181.578948974609,184.210525512695,678300,"2012-02-23","MFIN"
178.947372436523,184.210525512695,168.421051025391,178.947372436523,5074900,"2012-02-24","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,93100,"2012-02-27","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,1900,"2012-02-28","MFIN"
181.578948974609,181.578948974609,176.315795898438,181.578948974609,214700,"2012-02-29","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,252700,"2012-03-01","MFIN"
181.578948974609,186.842102050781,178.947372436523,181.578948974609,469300,"2012-03-02","MFIN"
178.947372436523,178.947372436523,176.315795898438,178.947372436523,15200,"2012-03-05","MFIN"
178.947372436523,181.578948974609,176.315795898438,178.947372436523,64600,"2012-03-06","MFIN"
176.315795898438,178.947372436523,176.315795898438,176.315795898438,5700,"2012-03-07","MFIN"
178.947372436523,178.947372436523,176.315795898438,178.947372436523,51300,"2012-03-08","MFIN"
176.315795898438,181.578948974609,176.315795898438,178.947372436523,7,"2012-03-09","MFIN"
176.315795898438,176.315795898438,173.684204101562,176.315795898438,473100,"2012-03-12","MFIN"
176.315795898438,178.947372436523,173.684204101562,176.315795898438,855000,"2012-03-13","MFIN"
178.947372436523,178.947372436523,176.315795898438,178.947372436523,214700,"2012-03-14","MFIN"
181.578948974609,186.842102050781,178.947372436523,181.578948974609,837900,"2012-03-15","MFIN"
178.947372436523,184.210525512695,176.315795898438,178.947372436523,634600,"2012-03-16","MFIN"
176.315795898438,178.947372436523,168.421051025391,176.315795898438,1010800,"2012-03-19","MFIN"
176.315795898438,176.315795898438,176.315795898438,176.315795898438,24700,"2012-03-20","MFIN"
181.578948974609,181.578948974609,176.315795898438,181.578948974609,108300,"2012-03-21","MFIN"
181.578948974609,181.578948974609,176.315795898438,181.578948974609,100700,"2012-03-22","MFIN"
181.578948974609,181.578948974609,176.315795898438,181.578948974609,13300,"2012-03-26","MFIN"
176.315795898438,178.947372436523,176.315795898438,176.315795898438,203300,"2012-03-27","MFIN"
178.947372436523,178.947372436523,173.684204101562,178.947372436523,9500,"2012-03-28","MFIN"
184.210525512695,184.210525512695,178.947372436523,184.210525512695,233700,"2012-03-29","MFIN"
194.736846923828,194.736846923828,178.947372436523,194.736846923828,2791100,"2012-03-30","MFIN"
197.368423461914,197.368423461914,186.842102050781,197.368423461914,1873400,"2012-04-02","MFIN"
197.368423461914,197.368423461914,197.368423461914,197.368423461914,0,"2012-04-03","MFIN"
192.105270385742,194.736846923828,192.105270385742,192.105270385742,818900,"2012-04-04","MFIN"
194.736846923828,194.736846923828,192.105270385742,194.736846923828,1425000,"2012-04-05","MFIN"
202.631576538086,207.894729614258,194.736846923828,202.631576538086,2280000,"2012-04-09","MFIN"
205.263153076172,210.526321411133,202.631576538086,205.263153076172,2166000,"2012-04-10","MFIN"
205.263153076172,205.263153076172,202.631576538086,205.263153076172,1801200,"2012-04-11","MFIN"
205.263153076172,213.157897949219,205.263153076172,205.263153076172,2223000,"2012-04-12","MFIN"
205.263153076172,205.263153076172,202.631576538086,205.263153076172,1915200,"2012-04-13","MFIN"
202.631576538086,202.631576538086,200,202.631576538086,1250200,"2012-04-16","MFIN"
202.631576538086,202.631576538086,200,202.631576538086,1048800,"2012-04-17","MFIN"
200,202.631576538086,197.368423461914,200,440800,"2012-04-18","MFIN"
200,207.894729614258,197.368423461914,200,2665700,"2012-04-19","MFIN"
200,202.631576538086,197.368423461914,200,277400,"2012-04-20","MFIN"
213.157897949219,231.578948974609,202.631576538086,213.157897949219,27356200,"2012-04-23","MFIN"
221.052627563477,226.315795898438,213.157897949219,221.052627563477,12591300,"2012-04-24","MFIN"
223.684204101562,226.315795898438,221.052627563477,223.684204101562,3425700,"2012-04-25","MFIN"
218.421051025391,223.684204101562,218.421051025391,218.421051025391,1632100,"2012-04-26","MFIN"
213.157897949219,215.789474487305,213.157897949219,213.157897949219,741000,"2012-04-27","MFIN"
207.894729614258,213.157897949219,207.894729614258,207.894729614258,644100,"2012-04-30","MFIN"
205.263153076172,210.526321411133,202.631576538086,205.263153076172,1189400,"2012-05-01","MFIN"
202.631576538086,207.894729614258,197.368423461914,202.631576538086,834100,"2012-05-02","MFIN"
210.526321411133,215.789474487305,205.263153076172,210.526321411133,1502900,"2012-05-03","MFIN"
213.157897949219,215.789474487305,207.894729614258,213.157897949219,419900,"2012-05-04","MFIN"
205.263153076172,207.894729614258,202.631576538086,205.263153076172,1046900,"2012-05-07","MFIN"
205.263153076172,210.526321411133,202.631576538086,205.263153076172,668800,"2012-05-08","MFIN"
202.631576538086,210.526321411133,200,202.631576538086,362900,"2012-05-09","MFIN"
207.894729614258,207.894729614258,200,207.894729614258,448400,"2012-05-10","MFIN"
202.631576538086,205.263153076172,200,202.631576538086,646000,"2012-05-11","MFIN"
192.105270385742,200,189.473678588867,192.105270385742,1901900,"2012-05-14","MFIN"
192.105270385742,192.105270385742,184.210525512695,192.105270385742,1626400,"2012-05-15","MFIN"
184.210525512695,189.473678588867,178.947372436523,184.210525512695,984200,"2012-05-16","MFIN"
186.842102050781,186.842102050781,184.210525512695,186.842102050781,290700,"2012-05-21","MFIN"
192.105270385742,192.105270385742,186.842102050781,192.105270385742,381900,"2012-05-22","MFIN"
184.210525512695,186.842102050781,181.578948974609,184.210525512695,2699900,"2012-05-23","MFIN"
184.210525512695,184.210525512695,181.578948974609,184.210525512695,64600,"2012-05-24","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,53200,"2012-05-25","MFIN"
178.947372436523,181.578948974609,176.315795898438,178.947372436523,222300,"2012-05-28","MFIN"
181.578948974609,181.578948974609,176.315795898438,181.578948974609,125400,"2012-05-29","MFIN"
181.578948974609,181.578948974609,176.315795898438,181.578948974609,250800,"2012-05-30","MFIN"
173.684204101562,173.684204101562,168.421051025391,173.684204101562,913900,"2012-05-31","MFIN"
173.684204101562,173.684204101562,171.052627563477,173.684204101562,231800,"2012-06-01","MFIN"
157.894729614258,168.421051025391,157.894729614258,157.894729614258,1748000,"2012-06-04","MFIN"
163.157897949219,173.684204101562,163.157897949219,163.157897949219,66500,"2012-06-05","MFIN"
173.684204101562,173.684204101562,168.421051025391,173.684204101562,469300,"2012-06-06","MFIN"
171.052627563477,178.947372436523,165.789474487305,171.052627563477,877800,"2012-06-07","MFIN"
173.684204101562,176.315795898438,173.684204101562,173.684204101562,20900,"2012-06-08","MFIN"
176.315795898438,178.947372436523,173.684204101562,176.315795898438,117800,"2012-06-11","MFIN"
165.789474487305,168.421051025391,157.894729614258,165.789474487305,150100,"2012-06-12","MFIN"
178.947372436523,178.947372436523,165.789474487305,178.947372436523,220400,"2012-06-13","MFIN"
168.421051025391,168.421051025391,168.421051025391,168.421051025391,11400,"2012-06-14","MFIN"
168.421051025391,168.421051025391,168.421051025391,168.421051025391,11400,"2012-06-15","MFIN"
173.684204101562,176.315795898438,173.684204101562,173.684204101562,359100,"2012-06-18","MFIN"
178.947372436523,181.578948974609,176.315795898438,178.947372436523,435100,"2012-06-19","MFIN"
176.315795898438,184.210525512695,176.315795898438,176.315795898438,1354700,"2012-06-20","MFIN"
181.578948974609,181.578948974609,178.947372436523,181.578948974609,159600,"2012-06-21","MFIN"
178.947372436523,184.210525512695,178.947372436523,178.947372436523,1305300,"2012-06-22","MFIN"
178.947372436523,178.947372436523,176.315795898438,178.947372436523,589000,"2012-06-25","MFIN"
178.947372436523,184.210525512695,181.578948974609,181.578948974609,172900,"2012-06-26","MFIN"
181.578948974609,184.210525512695,184.210525512695,184.210525512695,1900,"2012-06-27","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,1900,"2012-06-28","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,15200,"2012-06-29","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,76000,"2012-07-02","MFIN"
194.736846923828,194.736846923828,184.210525512695,194.736846923828,1278700,"2012-07-03","MFIN"
197.368423461914,197.368423461914,194.736846923828,197.368423461914,1575100,"2012-07-04","MFIN"
197.368423461914,197.368423461914,186.842102050781,197.368423461914,77900,"2012-07-05","MFIN"
192.105270385742,197.368423461914,192.105270385742,192.105270385742,896800,"2012-07-06","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,95000,"2012-07-09","MFIN"
192.105270385742,192.105270385742,192.105270385742,192.105270385742,28500,"2012-07-10","MFIN"
200,200,197.368423461914,200,38000,"2012-07-11","MFIN"
192.105270385742,194.736846923828,192.105270385742,192.105270385742,123500,"2012-07-12","MFIN"
192.105270385742,192.105270385742,186.842102050781,192.105270385742,22800,"2012-07-13","MFIN"
189.473678588867,189.473678588867,186.842102050781,189.473678588867,716300,"2012-07-16","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,516800,"2012-07-17","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,152000,"2012-07-18","MFIN"
189.473678588867,192.105270385742,186.842102050781,189.473678588867,571900,"2012-07-19","MFIN"
192.105270385742,192.105270385742,189.473678588867,192.105270385742,5700,"2012-07-20","MFIN"
184.210525512695,189.473678588867,184.210525512695,184.210525512695,495900,"2012-07-23","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,34200,"2012-07-24","MFIN"
186.842102050781,189.473678588867,184.210525512695,186.842102050781,471200,"2012-07-25","MFIN"
189.473678588867,192.105270385742,189.473678588867,189.473678588867,39900,"2012-07-26","MFIN"
189.473678588867,192.105270385742,189.473678588867,189.473678588867,133000,"2012-07-27","MFIN"
194.736846923828,197.368423461914,189.473678588867,194.736846923828,19000,"2012-07-30","MFIN"
192.105270385742,194.736846923828,192.105270385742,192.105270385742,330600,"2012-07-31","MFIN"
192.105270385742,197.368423461914,189.473678588867,192.105270385742,247000,"2012-08-01","MFIN"
184.210525512695,194.736846923828,184.210525512695,184.210525512695,229900,"2012-08-02","MFIN"
189.473678588867,192.105270385742,184.210525512695,189.473678588867,4081200,"2012-08-03","MFIN"
192.105270385742,192.105270385742,189.473678588867,192.105270385742,41800,"2012-08-06","MFIN"
189.473678588867,192.105270385742,189.473678588867,189.473678588867,53200,"2012-08-07","MFIN"
189.473678588867,192.105270385742,189.473678588867,189.473678588867,58900,"2012-08-08","MFIN"
189.473678588867,192.105270385742,189.473678588867,189.473678588867,315400,"2012-08-09","MFIN"
189.473678588867,194.736846923828,186.842102050781,189.473678588867,1046900,"2012-08-10","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,11400,"2012-08-13","MFIN"
192.105270385742,192.105270385742,189.473678588867,192.105270385742,642200,"2012-08-14","MFIN"
178.947372436523,189.473678588867,178.947372436523,178.947372436523,666900,"2012-08-15","MFIN"
178.947372436523,178.947372436523,173.684204101562,178.947372436523,108300,"2012-08-16","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,95000,"2012-08-23","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,95000,"2012-08-24","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,95000,"2012-08-27","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,45600,"2012-08-28","MFIN"
171.052627563477,173.684204101562,171.052627563477,171.052627563477,62700,"2012-08-29","MFIN"
168.421051025391,173.684204101562,168.421051025391,168.421051025391,11400,"2012-08-30","MFIN"
173.684204101562,173.684204101562,171.052627563477,173.684204101562,20900,"2012-08-31","MFIN"
176.315795898438,176.315795898438,173.684204101562,176.315795898438,45600,"2012-09-03","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,95000,"2012-09-04","MFIN"
176.315795898438,176.315795898438,176.315795898438,176.315795898438,1900,"2012-09-05","MFIN"
176.315795898438,176.315795898438,176.315795898438,176.315795898438,1900,"2012-09-06","MFIN"
171.052627563477,173.684204101562,171.052627563477,171.052627563477,24700,"2012-09-07","MFIN"
171.052627563477,176.315795898438,171.052627563477,171.052627563477,197600,"2012-09-10","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,95000,"2012-09-11","MFIN"
173.684204101562,173.684204101562,171.052627563477,173.684204101562,72200,"2012-09-12","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,11400,"2012-09-13","MFIN"
176.315795898438,176.315795898438,173.684204101562,176.315795898438,39900,"2012-09-14","MFIN"
176.315795898438,176.315795898438,176.315795898438,176.315795898438,53200,"2012-09-17","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,38000,"2012-09-18","MFIN"
173.684204101562,173.684204101562,171.052627563477,173.684204101562,28500,"2012-09-19","MFIN"
173.684204101562,178.947372436523,171.052627563477,173.684204101562,412300,"2012-09-20","MFIN"
173.684204101562,173.684204101562,171.052627563477,173.684204101562,431300,"2012-09-21","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,431300,"2012-09-24","MFIN"
171.052627563477,173.684204101562,171.052627563477,171.052627563477,123500,"2012-09-25","MFIN"
168.421051025391,171.052627563477,168.421051025391,168.421051025391,334400,"2012-09-26","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,142500,"2012-09-27","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,28500,"2012-09-28","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,465500,"2012-10-01","MFIN"
168.421051025391,171.052627563477,168.421051025391,168.421051025391,387600,"2012-10-02","MFIN"
173.684204101562,173.684204101562,171.052627563477,173.684204101562,36100,"2012-10-03","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,171000,"2012-10-04","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,72200,"2012-10-05","MFIN"
168.421051025391,171.052627563477,168.421051025391,168.421051025391,115900,"2012-10-08","MFIN"
168.421051025391,168.421051025391,168.421051025391,168.421051025391,13300,"2012-10-09","MFIN"
163.157897949219,165.789474487305,163.157897949219,163.157897949219,389500,"2012-10-10","MFIN"
163.157897949219,165.789474487305,163.157897949219,163.157897949219,58900,"2012-10-11","MFIN"
163.157897949219,165.789474487305,163.157897949219,163.157897949219,112100,"2012-10-12","MFIN"
165.789474487305,165.789474487305,165.789474487305,165.789474487305,3800,"2012-10-15","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,47500,"2012-10-16","MFIN"
160.526321411133,163.157897949219,160.526321411133,160.526321411133,302100,"2012-10-17","MFIN"
165.789474487305,165.789474487305,163.157897949219,165.789474487305,53200,"2012-10-18","MFIN"
165.789474487305,165.789474487305,165.789474487305,165.789474487305,53200,"2012-10-19","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,41800,"2012-10-22","MFIN"
160.526321411133,163.157897949219,160.526321411133,160.526321411133,855000,"2012-10-23","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,855000,"2012-10-24","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,51300,"2012-10-25","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,51300,"2012-10-29","MFIN"
160.526321411133,163.157897949219,155.263153076172,160.526321411133,260300,"2012-10-30","MFIN"
160.526321411133,165.789474487305,155.263153076172,160.526321411133,2777800,"2012-10-31","MFIN"
160.526321411133,165.789474487305,157.894729614258,160.526321411133,2736000,"2012-11-01","MFIN"
157.894729614258,168.421051025391,157.894729614258,157.894729614258,3186300,"2012-11-02","MFIN"
160.526321411133,163.157897949219,160.526321411133,160.526321411133,516800,"2012-11-05","MFIN"
157.894729614258,165.789474487305,152.631576538086,157.894729614258,3268000,"2012-11-06","MFIN"
165.789474487305,165.789474487305,157.894729614258,165.789474487305,117800,"2012-11-07","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,95000,"2012-11-08","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,1140000,"2012-11-09","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,1140000,"2012-11-12","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,9500,"2012-11-13","MFIN"
165.789474487305,165.789474487305,160.526321411133,165.789474487305,1147600,"2012-11-14","MFIN"
165.789474487305,165.789474487305,165.789474487305,165.789474487305,45600,"2012-11-19","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,76000,"2012-11-20","MFIN"
160.526321411133,163.157897949219,157.894729614258,160.526321411133,256500,"2012-11-21","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,57000,"2012-11-22","MFIN"
160.526321411133,165.789474487305,155.263153076172,160.526321411133,980400,"2012-11-23","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,199500,"2012-11-26","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,142500,"2012-11-27","MFIN"
157.894729614258,160.526321411133,157.894729614258,157.894729614258,1029800,"2012-11-28","MFIN"
155.263153076172,157.894729614258,155.263153076172,155.263153076172,214700,"2012-11-29","MFIN"
152.631576538086,157.894729614258,147.368423461914,152.631576538086,4387100,"2012-11-30","MFIN"
157.894729614258,157.894729614258,155.263153076172,157.894729614258,3800,"2012-12-03","MFIN"
155.263153076172,155.263153076172,155.263153076172,155.263153076172,389500,"2012-12-04","MFIN"
150,155.263153076172,150,150,1445900,"2012-12-05","MFIN"
155.263153076172,157.894729614258,150,155.263153076172,1544700,"2012-12-06","MFIN"
152.631576538086,155.263153076172,152.631576538086,152.631576538086,117800,"2012-12-07","MFIN"
155.263153076172,155.263153076172,155.263153076172,155.263153076172,304000,"2012-12-10","MFIN"
155.263153076172,157.894729614258,155.263153076172,155.263153076172,115900,"2012-12-11","MFIN"
160.526321411133,160.526321411133,157.894729614258,160.526321411133,435100,"2012-12-12","MFIN"
157.894729614258,160.526321411133,157.894729614258,157.894729614258,133000,"2012-12-13","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,0,"2012-12-14","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,133000,"2012-12-17","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,41800,"2012-12-18","MFIN"
150,152.631576538086,147.368423461914,150,571900,"2012-12-19","MFIN"
152.631576538086,152.631576538086,152.631576538086,152.631576538086,85500,"2012-12-20","MFIN"
152.631576538086,152.631576538086,152.631576538086,152.631576538086,85500,"2012-12-21","MFIN"
152.631576538086,155.263153076172,152.631576538086,152.631576538086,11,"2012-12-26","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,5700,"2012-12-27","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,0,"2012-12-28","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,11400,"2013-01-02","MFIN"
155.263153076172,160.526321411133,155.263153076172,155.263153076172,32300,"2013-01-03","MFIN"
157.894729614258,157.894729614258,155.263153076172,157.894729614258,41800,"2013-01-04","MFIN"
155.263153076172,160.526321411133,155.263153076172,155.263153076172,999400,"2013-01-07","MFIN"
160.526321411133,160.526321411133,157.894729614258,160.526321411133,7600,"2013-01-08","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,110200,"2013-01-09","MFIN"
163.157897949219,165.789474487305,163.157897949219,163.157897949219,549100,"2013-01-10","MFIN"
168.421051025391,171.052627563477,163.157897949219,168.421051025391,600400,"2013-01-11","MFIN"
168.421051025391,168.421051025391,165.789474487305,168.421051025391,5700,"2013-01-14","MFIN"
168.421051025391,171.052627563477,165.789474487305,168.421051025391,13300,"2013-01-15","MFIN"
168.421051025391,171.052627563477,168.421051025391,168.421051025391,201400,"2013-01-16","MFIN"
165.789474487305,165.789474487305,165.789474487305,165.789474487305,136800,"2013-01-17","MFIN"
168.421051025391,171.052627563477,168.421051025391,168.421051025391,408500,"2013-01-18","MFIN"
168.421051025391,168.421051025391,168.421051025391,168.421051025391,140600,"2013-01-21","MFIN"
168.421051025391,168.421051025391,168.421051025391,168.421051025391,0,"2013-01-22","MFIN"
165.789474487305,165.789474487305,165.789474487305,165.789474487305,133000,"2013-01-23","MFIN"
165.789474487305,165.789474487305,165.789474487305,165.789474487305,133000,"2013-01-25","MFIN"
160.526321411133,163.157897949219,160.526321411133,160.526321411133,1045000,"2013-01-28","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,222300,"2013-01-29","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,47500,"2013-01-30","MFIN"
163.157897949219,165.789474487305,163.157897949219,163.157897949219,191900,"2013-01-31","MFIN"
165.789474487305,168.421051025391,163.157897949219,165.789474487305,264100,"2013-02-01","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,2306600,"2013-02-04","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,0,"2013-02-05","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,275500,"2013-02-06","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,39900,"2013-02-07","MFIN"
163.157897949219,163.157897949219,163.157897949219,163.157897949219,201400,"2013-02-08","MFIN"
160.526321411133,165.789474487305,157.894729614258,160.526321411133,1240700,"2013-02-11","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,1240700,"2013-02-12","MFIN"
160.526321411133,163.157897949219,160.526321411133,160.526321411133,305900,"2013-02-13","MFIN"
160.526321411133,163.157897949219,160.526321411133,160.526321411133,1071600,"2013-02-14","MFIN"
160.526321411133,160.526321411133,160.526321411133,160.526321411133,96900,"2013-02-15","MFIN"
157.894729614258,163.157897949219,157.894729614258,157.894729614258,381900,"2013-02-18","MFIN"
157.894729614258,160.526321411133,157.894729614258,157.894729614258,209000,"2013-02-19","MFIN"
160.526321411133,163.157897949219,155.263153076172,160.526321411133,507300,"2013-02-20","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,267900,"2013-02-21","MFIN"
160.526321411133,160.526321411133,157.894729614258,160.526321411133,256500,"2013-02-22","MFIN"
157.894729614258,160.526321411133,152.631576538086,157.894729614258,1347100,"2013-02-25","MFIN"
152.631576538086,157.894729614258,152.631576538086,152.631576538086,2850000,"2013-02-26","MFIN"
155.263153076172,157.894729614258,155.263153076172,155.263153076172,292600,"2013-02-27","MFIN"
155.263153076172,160.526321411133,155.263153076172,155.263153076172,3182500,"2013-02-28","MFIN"
157.894729614258,157.894729614258,157.894729614258,157.894729614258,598500,"2013-03-01","MFIN"
155.263153076172,157.894729614258,155.263153076172,155.263153076172,841700,"2013-03-04","MFIN"
155.263153076172,157.894729614258,155.263153076172,155.263153076172,1381300,"2013-03-05","MFIN"
157.894729614258,160.526321411133,157.894729614258,157.894729614258,300200,"2013-03-06","MFIN"
160.526321411133,163.157897949219,157.894729614258,160.526321411133,813200,"2013-03-07","MFIN"
163.157897949219,165.789474487305,157.894729614258,163.157897949219,239400,"2013-03-08","MFIN"
157.894729614258,160.526321411133,157.894729614258,157.894729614258,235600,"2013-03-11","MFIN"
160.526321411133,160.526321411133,157.894729614258,160.526321411133,773300,"2013-03-13","MFIN"
165.789474487305,168.421051025391,157.894729614258,165.789474487305,898700,"2013-03-14","MFIN"
160.526321411133,163.157897949219,155.263153076172,160.526321411133,2466200,"2013-03-15","MFIN"
157.894729614258,163.157897949219,157.894729614258,157.894729614258,2401600,"2013-03-18","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,36100,"2013-03-19","MFIN"
160.526321411133,163.157897949219,157.894729614258,160.526321411133,163400,"2013-03-20","MFIN"
163.157897949219,165.789474487305,157.894729614258,163.157897949219,1818300,"2013-03-21","MFIN"
163.157897949219,163.157897949219,160.526321411133,163.157897949219,313500,"2013-03-22","MFIN"
165.789474487305,165.789474487305,157.894729614258,165.789474487305,820800,"2013-03-25","MFIN"
165.789474487305,165.789474487305,160.526321411133,165.789474487305,2283800,"2013-03-26","MFIN"
171.052627563477,171.052627563477,160.526321411133,171.052627563477,2088100,"2013-03-27","MFIN"
168.421051025391,173.684204101562,165.789474487305,168.421051025391,1970300,"2013-03-28","MFIN"
181.578948974609,189.473678588867,176.315795898438,181.578948974609,2899400,"2013-04-01","MFIN"
189.473678588867,192.105270385742,176.315795898438,189.473678588867,5720900,"2013-04-02","MFIN"
194.736846923828,202.631576538086,189.473678588867,194.736846923828,3,"2013-04-03","MFIN"
194.736846923828,194.736846923828,189.473678588867,194.736846923828,1425000,"2013-04-04","MFIN"
189.473678588867,197.368423461914,189.473678588867,189.473678588867,1563700,"2013-04-05","MFIN"
189.473678588867,189.473678588867,181.578948974609,189.473678588867,1282500,"2013-04-08","MFIN"
186.842102050781,186.842102050781,184.210525512695,186.842102050781,1945600,"2013-04-09","MFIN"
186.842102050781,186.842102050781,184.210525512695,186.842102050781,524400,"2013-04-10","MFIN"
192.105270385742,194.736846923828,181.578948974609,192.105270385742,3007700,"2013-04-11","MFIN"
189.473678588867,194.736846923828,189.473678588867,189.473678588867,2823400,"2013-04-12","MFIN"
189.473678588867,189.473678588867,186.842102050781,189.473678588867,83600,"2013-04-15","MFIN"
189.473678588867,189.473678588867,186.842102050781,189.473678588867,372400,"2013-04-16","MFIN"
192.105270385742,197.368423461914,189.473678588867,192.105270385742,1886700,"2013-04-17","MFIN"
192.105270385742,194.736846923828,189.473678588867,192.105270385742,1651100,"2013-04-18","MFIN"
192.105270385742,192.105270385742,192.105270385742,192.105270385742,171000,"2013-04-19","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,286900,"2013-04-22","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,0,"2013-04-23","MFIN"
186.842102050781,189.473678588867,186.842102050781,189.473678588867,134900,"2013-04-24","MFIN"
186.842102050781,189.473678588867,184.210525512695,189.473678588867,410400,"2013-04-25","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,410400,"2013-04-26","MFIN"
189.473678588867,189.473678588867,186.842102050781,189.473678588867,41800,"2013-04-29","MFIN"
184.210525512695,210.526321411133,184.210525512695,202.631576538086,11,"2013-04-30","MFIN"
202.631576538086,207.894729614258,194.736846923828,197.368423461914,2420600,"2013-05-01","MFIN"
197.368423461914,197.368423461914,192.105270385742,194.736846923828,1149500,"2013-05-02","MFIN"
197.368423461914,207.894729614258,194.736846923828,194.736846923828,4858300,"2013-05-03","MFIN"
197.368423461914,197.368423461914,197.368423461914,197.368423461914,636500,"2013-05-06","MFIN"
194.736846923828,197.368423461914,194.736846923828,197.368423461914,95000,"2013-05-07","MFIN"
197.368423461914,200,194.736846923828,194.736846923828,353400,"2013-05-08","MFIN"
194.736846923828,197.368423461914,192.105270385742,197.368423461914,1751800,"2013-05-10","MFIN"
197.368423461914,200,197.368423461914,197.368423461914,467400,"2013-05-13","MFIN"
197.368423461914,197.368423461914,194.736846923828,197.368423461914,174800,"2013-05-14","MFIN"
194.736846923828,202.631576538086,194.736846923828,200,1470600,"2013-05-15","MFIN"
200,200,194.736846923828,197.368423461914,1005100,"2013-05-16","MFIN"
194.736846923828,200,194.736846923828,200,273600,"2013-05-17","MFIN"
200,200,194.736846923828,197.368423461914,583300,"2013-05-20","MFIN"
194.736846923828,197.368423461914,194.736846923828,197.368423461914,125400,"2013-05-21","MFIN"
194.736846923828,197.368423461914,194.736846923828,194.736846923828,423700,"2013-05-22","MFIN"
194.736846923828,202.631576538086,192.105270385742,194.736846923828,2551700,"2013-05-23","MFIN"
194.736846923828,194.736846923828,194.736846923828,194.736846923828,606100,"2013-05-24","MFIN"
194.736846923828,194.736846923828,189.473678588867,194.736846923828,733400,"2013-05-27","MFIN"
194.736846923828,197.368423461914,192.105270385742,197.368423461914,606100,"2013-05-28","MFIN"
197.368423461914,200,197.368423461914,197.368423461914,647900,"2013-05-29","MFIN"
197.368423461914,200,197.368423461914,197.368423461914,1170400,"2013-05-30","MFIN"
200,215.789474487305,200,205.263153076172,11343000,"2013-05-31","MFIN"
210.526321411133,210.526321411133,202.631576538086,207.894729614258,2211600,"2013-06-03","MFIN"
207.894729614258,207.894729614258,197.368423461914,197.368423461914,11,"2013-06-04","MFIN"
200,200,194.736846923828,197.368423461914,676400,"2013-06-05","MFIN"
194.736846923828,197.368423461914,192.105270385742,192.105270385742,1102000,"2013-06-07","MFIN"
194.736846923828,194.736846923828,189.473678588867,194.736846923828,1770800,"2013-06-10","MFIN"
192.105270385742,192.105270385742,184.210525512695,186.842102050781,1698600,"2013-06-11","MFIN"
184.210525512695,186.842102050781,181.578948974609,186.842102050781,1157100,"2013-06-12","MFIN"
184.210525512695,186.842102050781,181.578948974609,184.210525512695,2124200,"2013-06-13","MFIN"
186.842102050781,189.473678588867,186.842102050781,186.842102050781,43700,"2013-06-14","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,1675800,"2013-06-17","MFIN"
184.210525512695,192.105270385742,184.210525512695,189.473678588867,286900,"2013-06-18","MFIN"
189.473678588867,194.736846923828,189.473678588867,194.736846923828,419900,"2013-06-19","MFIN"
189.473678588867,189.473678588867,184.210525512695,189.473678588867,1943700,"2013-06-20","MFIN"
184.210525512695,189.473678588867,178.947372436523,181.578948974609,2853800,"2013-06-21","MFIN"
181.578948974609,181.578948974609,176.315795898438,176.315795898438,1341400,"2013-06-24","MFIN"
176.315795898438,176.315795898438,171.052627563477,176.315795898438,442700,"2013-06-25","MFIN"
176.315795898438,178.947372436523,163.157897949219,173.684204101562,127300,"2013-06-26","MFIN"
176.315795898438,178.947372436523,176.315795898438,178.947372436523,252700,"2013-06-27","MFIN"
178.947372436523,184.210525512695,173.684204101562,181.578948974609,197600,"2013-06-28","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,197600,"2013-07-01","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,2114700,"2013-07-02","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,7126900,"2013-07-03","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,5320000,"2013-07-04","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,4005200,"2013-07-05","MFIN"
184.210525512695,186.842102050781,184.210525512695,184.210525512695,2422500,"2013-07-08","MFIN"
181.578948974609,184.210525512695,181.578948974609,184.210525512695,2188800,"2013-07-09","MFIN"
184.210525512695,184.210525512695,181.578948974609,184.210525512695,1250200,"2013-07-10","MFIN"
184.210525512695,189.473678588867,184.210525512695,189.473678588867,1400300,"2013-07-11","MFIN"
184.210525512695,186.842102050781,184.210525512695,186.842102050781,953800,"2013-07-12","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,1668200,"2013-07-15","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,1900,"2013-07-16","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,153900,"2013-07-17","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,165300,"2013-07-18","MFIN"
186.842102050781,186.842102050781,184.210525512695,184.210525512695,134900,"2013-07-19","MFIN"
184.210525512695,186.842102050781,184.210525512695,186.842102050781,1347100,"2013-07-22","MFIN"
186.842102050781,192.105270385742,186.842102050781,186.842102050781,2679000,"2013-07-23","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,2679000,"2013-07-24","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,638400,"2013-07-25","MFIN"
192.105270385742,192.105270385742,184.210525512695,189.473678588867,9500,"2013-07-26","MFIN"
184.210525512695,186.842102050781,184.210525512695,186.842102050781,292600,"2013-07-29","MFIN"
189.473678588867,192.105270385742,189.473678588867,192.105270385742,380000,"2013-07-30","MFIN"
189.473678588867,189.473678588867,184.210525512695,184.210525512695,459800,"2013-07-31","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,123500,"2013-08-01","MFIN"
184.210525512695,184.210525512695,181.578948974609,181.578948974609,264100,"2013-08-02","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,761900,"2013-08-12","MFIN"
178.947372436523,184.210525512695,176.315795898438,184.210525512695,2367400,"2013-08-13","MFIN"
178.947372436523,184.210525512695,178.947372436523,184.210525512695,5076800,"2013-08-14","MFIN"
181.578948974609,184.210525512695,181.578948974609,184.210525512695,5749400,"2013-08-15","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,486400,"2013-08-16","MFIN"
178.947372436523,178.947372436523,176.315795898438,178.947372436523,288800,"2013-08-19","MFIN"
173.684204101562,173.684204101562,157.894729614258,173.684204101562,1552300,"2013-08-20","MFIN"
181.578948974609,186.842102050781,181.578948974609,184.210525512695,2954500,"2013-08-21","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,1970300,"2013-08-22","MFIN"
181.578948974609,184.210525512695,181.578948974609,181.578948974609,3382000,"2013-08-23","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,3382000,"2013-08-26","MFIN"
171.052627563477,173.684204101562,171.052627563477,173.684204101562,260300,"2013-08-27","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,570000,"2013-08-28","MFIN"
181.578948974609,181.578948974609,173.684204101562,173.684204101562,83600,"2013-08-29","MFIN"
181.578948974609,181.578948974609,173.684204101562,173.684204101562,336300,"2013-08-30","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,336300,"2013-09-02","MFIN"
178.947372436523,181.578948974609,173.684204101562,181.578948974609,748600,"2013-09-03","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,83600,"2013-09-04","MFIN"
176.315795898438,176.315795898438,173.684204101562,176.315795898438,184300,"2013-09-05","MFIN"
171.052627563477,184.210525512695,171.052627563477,184.210525512695,7609500,"2013-09-06","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,7609500,"2013-09-09","MFIN"
176.315795898438,184.210525512695,176.315795898438,176.315795898438,324900,"2013-09-10","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,1900,"2013-09-11","MFIN"
184.210525512695,189.473678588867,184.210525512695,189.473678588867,3800000,"2013-09-12","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,2323700,"2013-09-13","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,95000,"2013-09-16","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,95000,"2013-09-17","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,19000,"2013-09-18","MFIN"
186.842102050781,186.842102050781,184.210525512695,184.210525512695,495900,"2013-09-19","MFIN"
184.210525512695,186.842102050781,184.210525512695,186.842102050781,20900,"2013-09-20","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,17100,"2013-09-23","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,17100,"2013-09-24","MFIN"
181.578948974609,184.210525512695,181.578948974609,184.210525512695,138700,"2013-09-25","MFIN"
184.210525512695,189.473678588867,184.210525512695,189.473678588867,972800,"2013-09-26","MFIN"
186.842102050781,192.105270385742,186.842102050781,192.105270385742,125400,"2013-09-27","MFIN"
186.842102050781,189.473678588867,186.842102050781,189.473678588867,904400,"2013-09-30","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,904400,"2013-10-01","MFIN"
189.473678588867,189.473678588867,186.842102050781,186.842102050781,212800,"2013-10-02","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,1791700,"2013-10-03","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,950000,"2013-10-04","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,197600,"2013-10-07","MFIN"
189.473678588867,192.105270385742,189.473678588867,189.473678588867,799900,"2013-10-08","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,799900,"2013-10-09","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,19000,"2013-10-10","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,38000,"2013-10-11","MFIN"
186.842102050781,189.473678588867,186.842102050781,189.473678588867,121600,"2013-10-16","MFIN"
189.473678588867,189.473678588867,186.842102050781,186.842102050781,106400,"2013-10-17","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,38000,"2013-10-18","MFIN"
192.105270385742,192.105270385742,189.473678588867,189.473678588867,418000,"2013-10-21","MFIN"
189.473678588867,189.473678588867,189.473678588867,189.473678588867,41800,"2013-10-22","MFIN"
192.105270385742,192.105270385742,192.105270385742,192.105270385742,36100,"2013-10-23","MFIN"
192.105270385742,192.105270385742,192.105270385742,192.105270385742,38000,"2013-10-24","MFIN"
192.105270385742,194.736846923828,192.105270385742,192.105270385742,522500,"2013-10-25","MFIN"
202.631576538086,202.631576538086,192.105270385742,194.736846923828,24700,"2013-10-28","MFIN"
194.736846923828,194.736846923828,194.736846923828,194.736846923828,24700,"2013-10-29","MFIN"
194.736846923828,194.736846923828,194.736846923828,194.736846923828,95000,"2013-10-30","MFIN"
192.105270385742,194.736846923828,189.473678588867,192.105270385742,355300,"2013-10-31","MFIN"
192.105270385742,197.368423461914,192.105270385742,197.368423461914,138700,"2013-11-01","MFIN"
192.105270385742,192.105270385742,192.105270385742,192.105270385742,95000,"2013-11-04","MFIN"
189.473678588867,192.105270385742,189.473678588867,192.105270385742,418000,"2013-11-06","MFIN"
192.105270385742,192.105270385742,189.473678588867,189.473678588867,38000,"2013-11-07","MFIN"
189.473678588867,194.736846923828,184.210525512695,194.736846923828,159600,"2013-11-08","MFIN"
189.473678588867,189.473678588867,186.842102050781,189.473678588867,98800,"2013-11-11","MFIN"
186.842102050781,189.473678588867,186.842102050781,189.473678588867,121600,"2013-11-12","MFIN"
186.842102050781,186.842102050781,186.842102050781,186.842102050781,43700,"2013-11-13","MFIN"
186.842102050781,186.842102050781,184.210525512695,184.210525512695,2148900,"2013-11-14","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,267900,"2013-11-15","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,408500,"2013-11-18","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,408500,"2013-11-19","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,19000,"2013-11-20","MFIN"
181.578948974609,181.578948974609,173.684204101562,178.947372436523,480700,"2013-11-21","MFIN"
173.684204101562,173.684204101562,173.684204101562,173.684204101562,9500,"2013-11-22","MFIN"
178.947372436523,178.947372436523,176.315795898438,176.315795898438,359100,"2013-11-25","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,19000,"2013-11-26","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,9500,"2013-11-27","MFIN"
178.947372436523,178.947372436523,176.315795898438,176.315795898438,106400,"2013-11-28","MFIN"
176.315795898438,176.315795898438,176.315795898438,176.315795898438,17100,"2013-11-29","MFIN"
173.684204101562,173.684204101562,171.052627563477,171.052627563477,1900000,"2013-12-02","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,19000,"2013-12-03","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,172900,"2013-12-04","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,1900,"2013-12-05","MFIN"
173.684204101562,181.578948974609,173.684204101562,181.578948974609,3800,"2013-12-06","MFIN"
173.684204101562,173.684204101562,171.052627563477,171.052627563477,590900,"2013-12-09","MFIN"
181.578948974609,181.578948974609,173.684204101562,173.684204101562,20900,"2013-12-10","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,9500,"2013-12-11","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,38000,"2013-12-12","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,38000,"2013-12-13","MFIN"
171.052627563477,171.052627563477,171.052627563477,171.052627563477,38000,"2013-12-16","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,1900,"2013-12-17","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,1900,"2013-12-18","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,1900,"2013-12-19","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,1900,"2013-12-20","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,1900,"2013-12-23","MFIN"
186.842102050781,189.473678588867,181.578948974609,181.578948974609,182400,"2013-12-24","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,182400,"2013-12-27","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,182400,"2013-12-30","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,182400,"2014-01-02","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,182400,"2014-01-03","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,54340,"2014-01-06","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,11780,"2014-01-07","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,11780,"2014-01-08","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,11780,"2014-01-09","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,11780,"2014-01-10","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,11780,"2014-01-13","MFIN"
185.526321411133,185.526321411133,185.526321411133,185.526321411133,380,"2014-01-15","MFIN"
185.526321411133,185.526321411133,185.526321411133,185.526321411133,380,"2014-01-16","MFIN"
185.526321411133,185.526321411133,185.526321411133,185.526321411133,380,"2014-01-17","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,76000,"2014-01-20","MFIN"
176.315795898438,181.578948974609,176.315795898438,181.578948974609,1803100,"2014-01-21","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,0,"2014-01-22","MFIN"
177.631576538086,184.210525512695,177.631576538086,184.210525512695,6840,"2014-01-23","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,7600,"2014-01-24","MFIN"
178.947372436523,181.578948974609,178.947372436523,178.947372436523,80940,"2014-01-27","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,0,"2014-01-28","MFIN"
181.578948974609,181.578948974609,180.263153076172,181.578948974609,61180,"2014-01-29","MFIN"
181.578948974609,181.578948974609,181.578948974609,181.578948974609,76000,"2014-01-30","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,58140,"2014-02-03","MFIN"
178.947372436523,178.947372436523,178.947372436523,178.947372436523,0,"2014-02-04","MFIN"
180.263153076172,181.578948974609,180.263153076172,180.263153076172,114000,"2014-02-05","MFIN"
180.263153076172,182.894729614258,180.263153076172,182.894729614258,265240,"2014-02-06","MFIN"
182.894729614258,185.526321411133,182.894729614258,185.526321411133,296400,"2014-02-07","MFIN"
184.210525512695,185.526321411133,184.210525512695,184.210525512695,259920,"2014-02-10","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,7600,"2014-02-11","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,738340,"2014-02-12","MFIN"
180.263153076172,180.263153076172,180.263153076172,180.263153076172,380,"2014-02-13","MFIN"
185.526321411133,186.842102050781,184.210525512695,185.526321411133,206720,"2014-02-14","MFIN"
186.842102050781,192.105270385742,186.842102050781,188.157897949219,328320,"2014-02-17","MFIN"
196.052627563477,196.052627563477,184.210525512695,185.526321411133,213940,"2014-02-18","MFIN"
190.789474487305,190.789474487305,190.789474487305,190.789474487305,380,"2014-02-19","MFIN"
185.526321411133,185.526321411133,184.210525512695,184.210525512695,161880,"2014-02-20","MFIN"
184.210525512695,185.526321411133,184.210525512695,184.210525512695,9500,"2014-02-21","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,123500,"2014-02-24","MFIN"
184.210525512695,185.526321411133,184.210525512695,184.210525512695,114380,"2014-02-25","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,237500,"2014-02-26","MFIN"
185.526321411133,185.526321411133,184.210525512695,184.210525512695,232180,"2014-02-27","MFIN"
185.526321411133,185.526321411133,184.210525512695,184.210525512695,170240,"2014-02-28","MFIN"
184.210525512695,184.210525512695,181.578948974609,184.210525512695,67260,"2014-03-03","MFIN"
182.894729614258,184.210525512695,182.894729614258,184.210525512695,146300,"2014-03-04","MFIN"
184.210525512695,185.526321411133,184.210525512695,185.526321411133,169100,"2014-03-05","MFIN"
186.842102050781,186.842102050781,184.210525512695,185.526321411133,332120,"2014-03-06","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,103740,"2014-03-07","MFIN"
182.894729614258,184.210525512695,182.894729614258,182.894729614258,170240,"2014-03-10","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,15200,"2014-03-11","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,272460,"2014-03-12","MFIN"
182.894729614258,184.210525512695,182.894729614258,184.210525512695,5320,"2014-03-13","MFIN"
182.894729614258,186.842102050781,182.894729614258,184.210525512695,83600,"2014-03-14","MFIN"
184.210525512695,186.842102050781,184.210525512695,184.210525512695,170620,"2014-03-17","MFIN"
185.526321411133,185.526321411133,182.894729614258,182.894729614258,151240,"2014-03-18","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,48640,"2014-03-19","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,31540,"2014-03-20","MFIN"
181.578948974609,182.894729614258,181.578948974609,182.894729614258,28880,"2014-03-21","MFIN"
182.894729614258,182.894729614258,182.894729614258,182.894729614258,0,"2014-03-24","MFIN"
184.210525512695,184.210525512695,182.894729614258,182.894729614258,17480,"2014-03-25","MFIN"
182.894729614258,184.210525512695,181.578948974609,184.210525512695,38380,"2014-03-26","MFIN"
184.210525512695,184.210525512695,184.210525512695,184.210525512695,76000,"2014-03-27","MFIN"
185.526321411133,192.105270385742,185.526321411133,189.473678588867,248900,"2014-03-28","MFIN"
189.473678588867,194.736846923828,189.473678588867,193.421051025391,753160,"2014-04-01","MFIN"
193.421051025391,197.368423461914,193.421051025391,197.368423461914,280440,"2014-04-02","MFIN"
197.368423461914,200,196.052627563477,197.368423461914,357580,"2014-04-03","MFIN"
197.368423461914,197.368423461914,197.368423461914,197.368423461914,0,"2014-04-04","MFIN"
197.368423461914,197.368423461914,192.105270385742,196.052627563477,210520,"2014-04-07","MFIN"
194.736846923828,197.368423461914,193.421051025391,197.368423461914,51680,"2014-04-08","MFIN"
197.368423461914,197.368423461914,197.368423461914,197.368423461914,0,"2014-04-09","MFIN"
188.157897949219,197.368423461914,188.157897949219,196.052627563477,127680,"2014-04-10","MFIN"
196.052627563477,196.052627563477,196.052627563477,196.052627563477,0,"2014-04-11","MFIN"
190.789474487305,190.789474487305,184.210525512695,190.789474487305,824600,"2014-04-14","MFIN"
186.842102050781,194.736846923828,186.842102050781,194.736846923828,64220,"2014-04-15","MFIN"
194.736846923828,194.736846923828,194.736846923828,194.736846923828,1900,"2014-04-16","MFIN"
194.736846923828,194.736846923828,193.421051025391,194.736846923828,232180,"2014-04-17","MFIN"
193.421051025391,194.736846923828,193.421051025391,194.736846923828,140600,"2014-04-21","MFIN"
193.421051025391,197.368423461914,193.421051025391,197.368423461914,173280,"2014-04-22","MFIN"
197.368423461914,197.368423461914,196.052627563477,196.052627563477,62700,"2014-04-23","MFIN"
196.052627563477,197.368423461914,194.736846923828,196.052627563477,2351820,"2014-04-24","MFIN"
196.052627563477,197.368423461914,196.052627563477,196.052627563477,657020,"2014-04-25","MFIN"
192.105270385742,196.052627563477,188.157897949219,196.052627563477,72580,"2014-04-28","MFIN"
194.736846923828,196.052627563477,194.736846923828,194.736846923828,100700,"2014-04-29","MFIN"
194.736846923828,194.736846923828,194.736846923828,194.736846923828,38380,"2014-04-30","MFIN"
196.052627563477,196.052627563477,192.105270385742,194.736846923828,61560,"2014-05-02","MFIN"
192.105270385742,200,192.105270385742,198.684204101562,754680,"2014-05-05","MFIN"
200,203.947372436523,200,202.631576538086,455240,"2014-05-06","MFIN"
202.631576538086,213.157897949219,202.631576538086,210.526321411133,509580,"2014-05-07","MFIN"
207.894729614258,210.526321411133,202.631576538086,207.894729614258,1163560,"2014-05-08","MFIN"
207.894729614258,210.526321411133,207.894729614258,210.526321411133,2733340,"2014-05-09","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,19000,"2014-05-12","MFIN"
210.526321411133,210.526321411133,209.210525512695,210.526321411133,104120,"2014-05-13","MFIN"
210.526321411133,210.526321411133,205.263153076172,210.526321411133,88920,"2014-05-14","MFIN"
210.526321411133,217.105270385742,210.526321411133,217.105270385742,637260,"2014-05-16","MFIN"
215.789474487305,215.789474487305,213.157897949219,215.789474487305,256500,"2014-05-19","MFIN"
211.842102050781,211.842102050781,207.894729614258,211.842102050781,304760,"2014-05-20","MFIN"
213.157897949219,215.789474487305,209.210525512695,213.157897949219,80180,"2014-05-21","MFIN"
214.473678588867,214.473678588867,214.473678588867,214.473678588867,1140,"2014-05-22","MFIN"
214.473678588867,214.473678588867,214.473678588867,214.473678588867,84740,"2014-05-23","MFIN"
215.789474487305,215.789474487305,209.210525512695,215.789474487305,5320,"2014-05-26","MFIN"
222.368423461914,223.684204101562,215.789474487305,222.368423461914,48640,"2014-05-28","MFIN"
210.526321411133,221.052627563477,193.421051025391,210.526321411133,303240,"2014-05-30","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,0,"2014-06-02","MFIN"
210.526321411133,223.684204101562,210.526321411133,210.526321411133,65360,"2014-06-03","MFIN"
205.263153076172,223.684204101562,205.263153076172,205.263153076172,1089080,"2014-06-04","MFIN"
210.526321411133,210.526321411133,200,210.526321411133,267520,"2014-06-05","MFIN"
207.894729614258,210.526321411133,205.263153076172,207.894729614258,23560,"2014-06-06","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,46360,"2014-06-09","MFIN"
206.578948974609,215.789474487305,203.947372436523,206.578948974609,1394600,"2014-06-10","MFIN"
210.526321411133,211.842102050781,206.578948974609,210.526321411133,1741540,"2014-06-11","MFIN"
211.842102050781,211.842102050781,211.842102050781,211.842102050781,573800,"2014-06-12","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,380,"2014-06-13","MFIN"
213.157897949219,215.789474487305,207.894729614258,213.157897949219,35720,"2014-06-16","MFIN"
210.526321411133,211.842102050781,210.526321411133,210.526321411133,57380,"2014-06-17","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,8360,"2014-06-18","MFIN"
207.894729614258,207.894729614258,207.894729614258,207.894729614258,19000,"2014-06-19","MFIN"
211.842102050781,211.842102050781,211.842102050781,211.842102050781,380,"2014-06-20","MFIN"
211.842102050781,211.842102050781,211.842102050781,211.842102050781,0,"2014-06-23","MFIN"
207.894729614258,210.526321411133,184.210525512695,207.894729614258,267140,"2014-06-24","MFIN"
206.578948974609,207.894729614258,197.368423461914,206.578948974609,3800,"2014-06-25","MFIN"
200,205.263153076172,194.736846923828,200,105640,"2014-06-26","MFIN"
198.684204101562,207.894729614258,197.368423461914,198.684204101562,143640,"2014-06-27","MFIN"
198.684204101562,198.684204101562,198.684204101562,198.684204101562,1140,"2014-06-30","MFIN"
198.684204101562,200,198.684204101562,198.684204101562,38380,"2014-07-01","MFIN"
198.684204101562,198.684204101562,198.684204101562,198.684204101562,0,"2014-07-02","MFIN"
202.631576538086,206.578948974609,197.368423461914,202.631576538086,93480,"2014-07-03","MFIN"
200,202.631576538086,197.368423461914,200,86260,"2014-07-04","MFIN"
205.263153076172,205.263153076172,202.631576538086,205.263153076172,60800,"2014-07-07","MFIN"
203.947372436523,205.263153076172,203.947372436523,203.947372436523,11780,"2014-07-08","MFIN"
203.947372436523,203.947372436523,203.947372436523,203.947372436523,0,"2014-07-09","MFIN"
201.315795898438,209.210525512695,200,201.315795898438,51680,"2014-07-10","MFIN"
206.578948974609,209.210525512695,206.578948974609,206.578948974609,8360,"2014-07-11","MFIN"
210.526321411133,210.526321411133,206.578948974609,210.526321411133,183540,"2014-07-14","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,0,"2014-07-15","MFIN"
206.578948974609,207.894729614258,194.736846923828,206.578948974609,61560,"2014-07-16","MFIN"
205.263153076172,211.842102050781,205.263153076172,205.263153076172,4940,"2014-07-17","MFIN"
206.578948974609,206.578948974609,205.263153076172,206.578948974609,8360,"2014-07-18","MFIN"
197.368423461914,207.894729614258,190.789474487305,197.368423461914,63460,"2014-07-21","MFIN"
197.368423461914,207.894729614258,197.368423461914,197.368423461914,96520,"2014-07-22","MFIN"
200,200,190.789474487305,200,47880,"2014-07-23","MFIN"
206.578948974609,206.578948974609,201.315795898438,206.578948974609,121980,"2014-07-24","MFIN"
201.315795898438,209.210525512695,200,201.315795898438,143640,"2014-07-25","MFIN"
202.631576538086,211.842102050781,202.631576538086,202.631576538086,12920,"2014-08-04","MFIN"
186.842102050781,207.894729614258,186.842102050781,186.842102050781,129580,"2014-08-05","MFIN"
207.894729614258,207.894729614258,192.105270385742,207.894729614258,14820,"2014-08-06","MFIN"
207.894729614258,207.894729614258,207.894729614258,207.894729614258,0,"2014-08-07","MFIN"
205.263153076172,205.263153076172,194.736846923828,205.263153076172,28120,"2014-08-08","MFIN"
197.368423461914,197.368423461914,197.368423461914,197.368423461914,84360,"2014-08-11","MFIN"
197.368423461914,197.368423461914,197.368423461914,197.368423461914,168340,"2014-08-12","MFIN"
202.631576538086,202.631576538086,192.105270385742,202.631576538086,27360,"2014-08-13","MFIN"
203.947372436523,205.263153076172,202.631576538086,203.947372436523,14440,"2014-08-14","MFIN"
203.947372436523,206.578948974609,203.947372436523,203.947372436523,263720,"2014-08-15","MFIN"
201.315795898438,203.947372436523,201.315795898438,201.315795898438,63460,"2014-08-18","MFIN"
205.263153076172,207.894729614258,205.263153076172,205.263153076172,257260,"2014-08-19","MFIN"
209.210525512695,209.210525512695,205.263153076172,209.210525512695,491720,"2014-08-20","MFIN"
209.210525512695,209.210525512695,209.210525512695,209.210525512695,0,"2014-08-21","MFIN"
207.894729614258,207.894729614258,207.894729614258,207.894729614258,429780,"2014-08-22","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,489060,"2014-08-25","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,87780,"2014-08-26","MFIN"
205.263153076172,205.263153076172,203.947372436523,205.263153076172,15580,"2014-08-27","MFIN"
205.263153076172,205.263153076172,198.684204101562,205.263153076172,336680,"2014-08-28","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,0,"2014-08-29","MFIN"
198.684204101562,200,198.684204101562,198.684204101562,57000,"2014-09-01","MFIN"
200,205.263153076172,200,200,6080,"2014-09-02","MFIN"
201.315795898438,201.315795898438,201.315795898438,201.315795898438,43700,"2014-09-03","MFIN"
210.526321411133,210.526321411133,206.578948974609,210.526321411133,190380,"2014-09-04","MFIN"
210.526321411133,211.842102050781,203.947372436523,210.526321411133,307040,"2014-09-05","MFIN"
209.210525512695,210.526321411133,209.210525512695,209.210525512695,101840,"2014-09-08","MFIN"
206.578948974609,209.210525512695,202.631576538086,206.578948974609,24320,"2014-09-09","MFIN"
205.263153076172,205.263153076172,194.736846923828,205.263153076172,125020,"2014-09-10","MFIN"
209.210525512695,210.526321411133,205.263153076172,209.210525512695,1141900,"2014-09-11","MFIN"
210.526321411133,210.526321411133,207.894729614258,210.526321411133,417620,"2014-09-12","MFIN"
215.789474487305,215.789474487305,210.526321411133,215.789474487305,1101620,"2014-09-15","MFIN"
213.157897949219,215.789474487305,213.157897949219,213.157897949219,1520,"2014-09-16","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,19000,"2014-09-17","MFIN"
211.842102050781,211.842102050781,209.210525512695,211.842102050781,478420,"2014-09-18","MFIN"
210.526321411133,210.526321411133,209.210525512695,210.526321411133,212040,"2014-09-19","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,99180,"2014-09-22","MFIN"
210.526321411133,210.526321411133,207.894729614258,210.526321411133,440420,"2014-09-23","MFIN"
209.210525512695,211.842102050781,209.210525512695,209.210525512695,314640,"2014-09-24","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,239400,"2014-09-25","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,48260,"2014-09-26","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,85500,"2014-09-29","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,290700,"2014-09-30","MFIN"
210.526321411133,217.105270385742,186.842102050781,210.526321411133,761140,"2014-10-01","MFIN"
206.578948974609,206.578948974609,202.631576538086,206.578948974609,557840,"2014-10-02","MFIN"
206.578948974609,206.578948974609,206.578948974609,206.578948974609,388740,"2014-10-03","MFIN"
209.210525512695,209.210525512695,205.263153076172,209.210525512695,271320,"2014-10-06","MFIN"
211.842102050781,211.842102050781,206.578948974609,211.842102050781,22420,"2014-10-07","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,456000,"2014-10-08","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,401280,"2014-10-09","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,224200,"2014-10-10","MFIN"
205.263153076172,205.263153076172,205.263153076172,205.263153076172,0,"2014-10-13","MFIN"
207.894729614258,207.894729614258,207.894729614258,207.894729614258,380,"2014-10-14","MFIN"
223.684204101562,223.684204101562,200,223.684204101562,17100,"2014-10-15","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2014-10-16","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2014-10-17","MFIN"
215.789474487305,226.315795898438,215.789474487305,215.789474487305,96520,"2014-10-20","MFIN"
218.421051025391,218.421051025391,210.526321411133,218.421051025391,131860,"2014-10-21","MFIN"
221.052627563477,221.052627563477,210.526321411133,221.052627563477,760,"2014-10-22","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,0,"2014-10-23","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,380,"2014-10-24","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,380,"2014-10-27","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,95000,"2014-10-28","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,38000,"2014-10-29","MFIN"
217.105270385742,217.105270385742,210.526321411133,217.105270385742,76380,"2014-10-30","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,3800,"2014-10-31","MFIN"
217.105270385742,217.105270385742,210.526321411133,217.105270385742,377340,"2014-11-03","MFIN"
213.157897949219,219.736846923828,213.157897949219,213.157897949219,339720,"2014-11-04","MFIN"
217.105270385742,218.421051025391,215.789474487305,217.105270385742,400520,"2014-11-05","MFIN"
218.421051025391,218.421051025391,217.105270385742,218.421051025391,23940,"2014-11-06","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,41800,"2014-11-07","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2014-11-10","MFIN"
222.368423461914,222.368423461914,217.105270385742,222.368423461914,415340,"2014-11-11","MFIN"
228.947372436523,247.368423461914,222.368423461914,228.947372436523,1432600,"2014-11-12","MFIN"
228.947372436523,231.578948974609,228.947372436523,228.947372436523,444600,"2014-11-13","MFIN"
230.263153076172,230.263153076172,228.947372436523,230.263153076172,62700,"2014-11-14","MFIN"
230.263153076172,250,234.210525512695,246.052627563477,342380,"2014-11-17","MFIN"
243.421051025391,244.736846923828,240.789474487305,243.421051025391,346940,"2014-11-18","MFIN"
242.105270385742,242.105270385742,236.842102050781,242.105270385742,728080,"2014-11-19","MFIN"
235.526321411133,239.473678588867,235.526321411133,235.526321411133,150860,"2014-11-20","MFIN"
238.157897949219,247.368423461914,236.842102050781,238.157897949219,190380,"2014-11-21","MFIN"
239.473678588867,239.473678588867,238.157897949219,239.473678588867,155800,"2014-11-24","MFIN"
239.473678588867,239.473678588867,234.210525512695,239.473678588867,401280,"2014-11-25","MFIN"
240.789474487305,240.789474487305,239.473678588867,240.789474487305,6460,"2014-11-26","MFIN"
234.210525512695,242.105270385742,234.210525512695,234.210525512695,4180,"2014-11-27","MFIN"
240.789474487305,248.684204101562,234.210525512695,240.789474487305,192660,"2014-11-28","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,380,"2014-12-01","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,1900,"2014-12-02","MFIN"
231.578948974609,247.368423461914,210.526321411133,247.368423461914,201400,"2014-12-03","MFIN"
236.842102050781,244.736846923828,236.842102050781,244.736846923828,4560,"2014-12-04","MFIN"
236.842102050781,236.842102050781,234.210525512695,236.842102050781,134520,"2014-12-05","MFIN"
231.578948974609,238.157897949219,210.526321411133,223.684204101562,291080,"2014-12-08","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,5320,"2014-12-09","MFIN"
232.894729614258,239.473678588867,232.894729614258,239.473678588867,2633020,"2014-12-10","MFIN"
239.473678588867,273.684204101562,239.473678588867,268.421051025391,14812780,"2014-12-11","MFIN"
268.421051025391,268.421051025391,256.578948974609,260.526306152344,1391560,"2014-12-12","MFIN"
256.578948974609,257.894744873047,256.578948974609,256.578948974609,446880,"2014-12-15","MFIN"
236.842102050781,257.894744873047,236.842102050781,250,80560,"2014-12-16","MFIN"
256.578948974609,256.578948974609,250,250,790400,"2014-12-17","MFIN"
257.894744873047,257.894744873047,250,250,801420,"2014-12-18","MFIN"
250,250,250,250,32300,"2014-12-19","MFIN"
257.894744873047,257.894744873047,250,250,570380,"2014-12-22","MFIN"
250,252.631576538086,250,250,1311000,"2014-12-23","MFIN"
250,250,250,250,0,"2014-12-24","MFIN"
250,250,250,250,0,"2014-12-29","MFIN"
250,257.894744873047,248.684204101562,257.894744873047,34580,"2014-12-30","MFIN"
261.842102050781,261.842102050781,261.842102050781,261.842102050781,23560,"2015-01-02","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,190000,"2015-01-05","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,0,"2015-01-06","MFIN"
264.473693847656,264.473693847656,247.368423461914,247.368423461914,25460,"2015-01-07","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,475000,"2015-01-08","MFIN"
252.631576538086,252.631576538086,247.368423461914,247.368423461914,1739260,"2015-01-09","MFIN"
248.684204101562,253.947372436523,248.684204101562,253.947372436523,17100,"2015-01-12","MFIN"
251.315795898438,251.315795898438,251.315795898438,251.315795898438,107540,"2015-01-13","MFIN"
250,250,250,250,205200,"2015-01-14","MFIN"
261.842102050781,261.842102050781,247.368423461914,261.842102050781,47880,"2015-01-15","MFIN"
250,259.210540771484,243.421051025391,259.210540771484,53580,"2015-01-16","MFIN"
244.736846923828,247.368423461914,213.157897949219,236.842102050781,114000,"2015-01-19","MFIN"
242.105270385742,242.105270385742,242.105270385742,242.105270385742,107540,"2015-01-20","MFIN"
236.842102050781,236.842102050781,228.947372436523,235.526321411133,2574880,"2015-01-21","MFIN"
228.947372436523,246.052627563477,228.947372436523,236.842102050781,476900,"2015-01-22","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,7600,"2015-01-23","MFIN"
239.473678588867,248.684204101562,239.473678588867,247.368423461914,127300,"2015-01-26","MFIN"
253.947372436523,253.947372436523,240.789474487305,242.105270385742,75240,"2015-01-27","MFIN"
252.631576538086,252.631576538086,252.631576538086,252.631576538086,380,"2015-01-28","MFIN"
252.631576538086,252.631576538086,252.631576538086,252.631576538086,0,"2015-01-29","MFIN"
260.526306152344,260.526306152344,260.526306152344,260.526306152344,380,"2015-01-30","MFIN"
236.842102050781,250,236.842102050781,236.842102050781,365940,"2015-02-02","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,128440,"2015-02-03","MFIN"
236.842102050781,250,236.842102050781,250,160360,"2015-02-04","MFIN"
243.421051025391,243.421051025391,236.842102050781,236.842102050781,418000,"2015-02-05","MFIN"
236.842102050781,260.526306152344,236.842102050781,255.263153076172,155420,"2015-02-06","MFIN"
236.842102050781,243.421051025391,235.526321411133,235.526321411133,389880,"2015-02-09","MFIN"
236.842102050781,250,234.210525512695,234.210525512695,293740,"2015-02-10","MFIN"
244.736846923828,244.736846923828,236.842102050781,236.842102050781,228760,"2015-02-11","MFIN"
239.473678588867,248.684204101562,239.473678588867,243.421051025391,104120,"2015-02-12","MFIN"
247.368423461914,247.368423461914,243.421051025391,243.421051025391,60800,"2015-02-13","MFIN"
247.368423461914,260.526306152344,244.736846923828,244.736846923828,496660,"2015-02-16","MFIN"
246.052627563477,255.263153076172,246.052627563477,250,129200,"2015-02-17","MFIN"
257.894744873047,260.526306152344,255.263153076172,257.894744873047,1727860,"2015-02-18","MFIN"
260.526306152344,273.684204101562,253.947372436523,257.894744873047,1151020,"2015-02-20","MFIN"
259.210540771484,259.210540771484,256.578948974609,256.578948974609,464360,"2015-02-23","MFIN"
256.578948974609,257.894744873047,256.578948974609,256.578948974609,1043100,"2015-02-24","MFIN"
256.578948974609,256.578948974609,255.263153076172,255.263153076172,1167360,"2015-02-25","MFIN"
255.263153076172,263.157897949219,255.263153076172,256.578948974609,577600,"2015-02-26","MFIN"
257.894744873047,257.894744873047,257.894744873047,257.894744873047,57000,"2015-02-27","MFIN"
259.210540771484,261.842102050781,257.894744873047,257.894744873047,345420,"2015-03-02","MFIN"
257.894744873047,260.526306152344,256.578948974609,256.578948974609,667280,"2015-03-03","MFIN"
260.526306152344,260.526306152344,256.578948974609,256.578948974609,84740,"2015-03-04","MFIN"
257.894744873047,257.894744873047,255.263153076172,257.894744873047,135660,"2015-03-05","MFIN"
259.210540771484,261.842102050781,256.578948974609,260.526306152344,56240,"2015-03-06","MFIN"
260.526306152344,261.842102050781,257.894744873047,261.842102050781,101080,"2015-03-09","MFIN"
276.315795898438,276.315795898438,256.578948974609,259.210540771484,370880,"2015-03-10","MFIN"
261.842102050781,261.842102050781,257.894744873047,257.894744873047,85500,"2015-03-11","MFIN"
257.894744873047,259.210540771484,255.263153076172,257.894744873047,103740,"2015-03-12","MFIN"
256.578948974609,256.578948974609,255.263153076172,255.263153076172,3800,"2015-03-13","MFIN"
257.894744873047,260.526306152344,255.263153076172,255.263153076172,127680,"2015-03-16","MFIN"
252.631576538086,252.631576538086,247.368423461914,251.315795898438,382280,"2015-03-17","MFIN"
251.315795898438,263.157897949219,251.315795898438,263.157897949219,2757660,"2015-03-18","MFIN"
263.157897949219,268.421051025391,263.157897949219,265.789459228516,592800,"2015-03-19","MFIN"
263.157897949219,263.157897949219,257.894744873047,257.894744873047,187720,"2015-03-20","MFIN"
260.526306152344,260.526306152344,257.894744873047,257.894744873047,134900,"2015-03-23","MFIN"
256.578948974609,256.578948974609,255.263153076172,255.263153076172,91200,"2015-03-24","MFIN"
253.947372436523,255.263153076172,252.631576538086,255.263153076172,194180,"2015-03-25","MFIN"
252.631576538086,255.263153076172,250,250,535800,"2015-03-26","MFIN"
250,250,242.105270385742,244.736846923828,666520,"2015-03-27","MFIN"
246.052627563477,260.526306152344,243.421051025391,243.421051025391,467780,"2015-03-30","MFIN"
257.894744873047,257.894744873047,242.105270385742,256.578948974609,956840,"2015-03-31","MFIN"
256.578948974609,260.526306152344,253.947372436523,260.526306152344,1154060,"2015-04-01","MFIN"
257.894744873047,259.210540771484,252.631576538086,253.947372436523,420660,"2015-04-02","MFIN"
259.210540771484,259.210540771484,250,250,122740,"2015-04-06","MFIN"
247.368423461914,252.631576538086,246.052627563477,252.631576538086,527440,"2015-04-07","MFIN"
257.894744873047,257.894744873047,244.736846923828,250,547960,"2015-04-08","MFIN"
252.631576538086,252.631576538086,250,250,81700,"2015-04-09","MFIN"
250,252.631576538086,247.368423461914,250,58900,"2015-04-10","MFIN"
250,252.631576538086,248.684204101562,250,101460,"2015-04-13","MFIN"
244.736846923828,252.631576538086,243.421051025391,244.736846923828,162640,"2015-04-14","MFIN"
244.736846923828,246.052627563477,243.421051025391,246.052627563477,185060,"2015-04-15","MFIN"
246.052627563477,250,246.052627563477,250,11780,"2015-04-16","MFIN"
250,250,250,250,1140,"2015-04-17","MFIN"
248.684204101562,250,248.684204101562,250,21280,"2015-04-20","MFIN"
248.684204101562,252.631576538086,248.684204101562,250,74860,"2015-04-21","MFIN"
250,251.315795898438,248.684204101562,251.315795898438,572280,"2015-04-22","MFIN"
251.315795898438,255.263153076172,251.315795898438,252.631576538086,625860,"2015-04-23","MFIN"
252.631576538086,252.631576538086,251.315795898438,252.631576538086,184680,"2015-04-24","MFIN"
252.631576538086,253.947372436523,247.368423461914,247.368423461914,1258180,"2015-04-27","MFIN"
250,250,242.105270385742,248.684204101562,413060,"2015-04-28","MFIN"
253.947372436523,253.947372436523,246.052627563477,253.947372436523,198360,"2015-04-29","MFIN"
246.052627563477,252.631576538086,246.052627563477,248.684204101562,1125940,"2015-04-30","MFIN"
257.894744873047,257.894744873047,243.421051025391,248.684204101562,1962700,"2015-05-04","MFIN"
250,251.315795898438,248.684204101562,250,1898860,"2015-05-05","MFIN"
250,250,250,250,152000,"2015-05-06","MFIN"
250,251.315795898438,250,250,3109920,"2015-05-07","MFIN"
251.315795898438,252.631576538086,250,250,2463540,"2015-05-08","MFIN"
251.315795898438,251.315795898438,250,251.315795898438,2467340,"2015-05-11","MFIN"
250,250,250,250,39900,"2015-05-12","MFIN"
250,251.315795898438,250,251.315795898438,806360,"2015-05-13","MFIN"
250,251.315795898438,250,250,1396880,"2015-05-15","MFIN"
250,252.631576538086,250,251.315795898438,785080,"2015-05-18","MFIN"
250,251.315795898438,250,250,3394920,"2015-05-19","MFIN"
252.631576538086,252.631576538086,251.315795898438,251.315795898438,5320,"2015-05-20","MFIN"
252.631576538086,252.631576538086,252.631576538086,252.631576538086,1069320,"2015-05-21","MFIN"
252.631576538086,253.947372436523,252.631576538086,252.631576538086,844740,"2015-05-22","MFIN"
250,253.947372436523,250,253.947372436523,1723300,"2015-05-25","MFIN"
251.315795898438,252.631576538086,250,252.631576538086,1542800,"2015-05-26","MFIN"
250,252.631576538086,250,251.315795898438,3823940,"2015-05-27","MFIN"
250,251.315795898438,250,251.315795898438,2251120,"2015-05-28","MFIN"
250,250,250,250,2093420,"2015-05-29","MFIN"
250,252.631576538086,250,252.631576538086,212800,"2015-06-01","MFIN"
250,250,247.368423461914,250,1604740,"2015-06-03","MFIN"
250,250,248.684204101562,250,1331140,"2015-06-04","MFIN"
247.368423461914,250,247.368423461914,250,953040,"2015-06-05","MFIN"
250,250,248.684204101562,250,7010240,"2015-06-08","MFIN"
250,250,244.736846923828,244.736846923828,2496980,"2015-06-09","MFIN"
238.157897949219,248.684204101562,238.157897949219,243.421051025391,628520,"2015-06-10","MFIN"
242.105270385742,242.105270385742,236.842102050781,236.842102050781,3934140,"2015-06-11","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,151620,"2015-06-12","MFIN"
236.842102050781,236.842102050781,234.210525512695,236.842102050781,63840,"2015-06-15","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,15960,"2015-06-16","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,971660,"2015-06-17","MFIN"
236.842102050781,238.157897949219,234.210525512695,238.157897949219,22420,"2015-06-18","MFIN"
238.157897949219,238.157897949219,236.842102050781,236.842102050781,28500,"2015-06-19","MFIN"
236.842102050781,239.473678588867,236.842102050781,239.473678588867,8740,"2015-06-22","MFIN"
239.473678588867,255.263153076172,239.473678588867,253.947372436523,16340,"2015-06-23","MFIN"
250,250,250,250,1520,"2015-06-24","MFIN"
244.736846923828,244.736846923828,236.842102050781,244.736846923828,17100,"2015-06-25","MFIN"
244.736846923828,250,244.736846923828,250,1523800,"2015-06-26","MFIN"
236.842102050781,238.157897949219,236.842102050781,238.157897949219,7220,"2015-06-29","MFIN"
248.684204101562,248.684204101562,248.684204101562,248.684204101562,380,"2015-06-30","MFIN"
244.736846923828,244.736846923828,242.105270385742,244.736846923828,2787300,"2015-07-01","MFIN"
242.105270385742,250,242.105270385742,250,5500500,"2015-07-02","MFIN"
248.684204101562,250,248.684204101562,250,1676180,"2015-07-03","MFIN"
250,250,247.368423461914,250,555560,"2015-07-06","MFIN"
252.631576538086,252.631576538086,250,250,659680,"2015-07-07","MFIN"
250,250,250,250,601540,"2015-07-08","MFIN"
250,250,250,250,1920140,"2015-07-09","MFIN"
250,252.631576538086,250,252.631576538086,170620,"2015-07-10","MFIN"
252.631576538086,252.631576538086,250,250,2660,"2015-07-13","MFIN"
250,250,250,250,0,"2015-07-14","MFIN"
242.105270385742,242.105270385742,242.105270385742,242.105270385742,2660,"2015-07-15","MFIN"
243.421051025391,247.368423461914,236.842102050781,247.368423461914,334020,"2015-07-22","MFIN"
238.157897949219,246.052627563477,236.842102050781,246.052627563477,80560,"2015-07-23","MFIN"
250,250,250,250,45980,"2015-07-24","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,17480,"2015-07-27","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,1900,"2015-07-28","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,0,"2015-07-29","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,0,"2015-07-30","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,0,"2015-07-31","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,0,"2015-08-03","MFIN"
247.368423461914,247.368423461914,230.263153076172,247.368423461914,7600,"2015-08-04","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,1520,"2015-08-05","MFIN"
247.368423461914,247.368423461914,247.368423461914,247.368423461914,0,"2015-08-06","MFIN"
246.052627563477,247.368423461914,244.736846923828,247.368423461914,29260,"2015-08-07","MFIN"
239.473678588867,248.684204101562,239.473678588867,240.789474487305,15200,"2015-08-10","MFIN"
247.368423461914,247.368423461914,240.789474487305,240.789474487305,20140,"2015-08-11","MFIN"
236.842102050781,236.842102050781,234.210525512695,235.526321411133,42560,"2015-08-12","MFIN"
235.526321411133,244.736846923828,235.526321411133,236.842102050781,15580,"2015-08-13","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,60800,"2015-08-14","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,3800,"2015-08-18","MFIN"
239.473678588867,239.473678588867,239.473678588867,239.473678588867,380,"2015-08-19","MFIN"
239.473678588867,247.368423461914,239.473678588867,246.052627563477,12160,"2015-08-20","MFIN"
236.842102050781,236.842102050781,236.842102050781,236.842102050781,3800,"2015-08-21","MFIN"
235.526321411133,235.526321411133,223.684204101562,235.526321411133,37620,"2015-08-24","MFIN"
235.526321411133,235.526321411133,223.684204101562,223.684204101562,6080,"2015-08-25","MFIN"
222.368423461914,226.315795898438,221.052627563477,222.368423461914,12540,"2015-08-26","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,380,"2015-08-27","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,760,"2015-08-28","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,1140,"2015-08-31","MFIN"
230.263153076172,230.263153076172,230.263153076172,230.263153076172,3800,"2015-09-01","MFIN"
223.684204101562,228.947372436523,223.684204101562,228.947372436523,760,"2015-09-02","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,2280,"2015-09-03","MFIN"
223.684204101562,223.684204101562,219.736846923828,219.736846923828,2280,"2015-09-04","MFIN"
219.736846923828,219.736846923828,218.421051025391,219.736846923828,79800,"2015-09-07","MFIN"
219.736846923828,219.736846923828,219.736846923828,219.736846923828,35720,"2015-09-08","MFIN"
223.684204101562,236.842102050781,219.736846923828,219.736846923828,9880,"2015-09-09","MFIN"
219.736846923828,219.736846923828,219.736846923828,219.736846923828,380,"2015-09-10","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,7220,"2015-09-11","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,380,"2015-09-14","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-09-15","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-09-16","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-09-17","MFIN"
231.578948974609,231.578948974609,231.578948974609,231.578948974609,1140,"2015-09-18","MFIN"
223.684204101562,232.894729614258,223.684204101562,232.894729614258,41420,"2015-09-21","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,380,"2015-09-22","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,0,"2015-09-23","MFIN"
231.578948974609,231.578948974609,231.578948974609,231.578948974609,760,"2015-09-25","MFIN"
219.736846923828,219.736846923828,209.210525512695,209.210525512695,137180,"2015-09-28","MFIN"
219.736846923828,226.315795898438,219.736846923828,226.315795898438,191900,"2015-09-29","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,4940,"2015-09-30","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2015-10-01","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2015-10-02","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2015-10-05","MFIN"
231.578948974609,232.894729614258,231.578948974609,232.894729614258,12540,"2015-10-06","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,0,"2015-10-07","MFIN"
210.526321411133,232.894729614258,210.526321411133,232.894729614258,1900,"2015-10-08","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,6840,"2015-10-09","MFIN"
232.894729614258,232.894729614258,230.263153076172,230.263153076172,760,"2015-10-12","MFIN"
230.263153076172,230.263153076172,230.263153076172,230.263153076172,0,"2015-10-13","MFIN"
231.578948974609,234.210525512695,231.578948974609,234.210525512695,14820,"2015-10-15","MFIN"
221.052627563477,225,221.052627563477,225,19380,"2015-10-16","MFIN"
225,225,225,225,324900,"2015-10-19","MFIN"
225,225,225,225,34200,"2015-10-20","MFIN"
225,225,225,225,69540,"2015-10-21","MFIN"
225,225,225,225,380,"2015-10-22","MFIN"
225,225,210.526321411133,222.368423461914,112860,"2015-10-23","MFIN"
222.368423461914,228.947372436523,222.368423461914,227.631576538086,626620,"2015-10-26","MFIN"
227.631576538086,227.631576538086,227.631576538086,227.631576538086,0,"2015-10-27","MFIN"
234.210525512695,236.842102050781,234.210525512695,234.210525512695,80940,"2015-10-28","MFIN"
235.526321411133,236.842102050781,214.473678588867,235.526321411133,543020,"2015-10-29","MFIN"
232.894729614258,235.526321411133,232.894729614258,235.526321411133,114380,"2015-10-30","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-11-02","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-11-03","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-11-04","MFIN"
222.368423461914,235.526321411133,222.368423461914,235.526321411133,4180,"2015-11-05","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-11-06","MFIN"
235.526321411133,235.526321411133,235.526321411133,235.526321411133,0,"2015-11-09","MFIN"
213.157897949219,234.210525512695,213.157897949219,234.210525512695,15580,"2015-11-10","MFIN"
211.842102050781,234.210525512695,211.842102050781,234.210525512695,39900,"2015-11-11","MFIN"
234.210525512695,234.210525512695,234.210525512695,234.210525512695,0,"2015-11-12","MFIN"
246.052627563477,246.052627563477,228.947372436523,228.947372436523,2280,"2015-11-13","MFIN"
234.210525512695,235.526321411133,230.263153076172,230.263153076172,17860,"2015-11-16","MFIN"
230.263153076172,231.578948974609,207.894729614258,231.578948974609,38760,"2015-11-17","MFIN"
230.263153076172,230.263153076172,226.315795898438,226.315795898438,7980,"2015-11-18","MFIN"
231.578948974609,231.578948974609,231.578948974609,231.578948974609,2280,"2015-11-19","MFIN"
231.578948974609,231.578948974609,231.578948974609,231.578948974609,760,"2015-11-20","MFIN"
231.578948974609,231.578948974609,231.578948974609,231.578948974609,0,"2015-11-23","MFIN"
231.578948974609,234.210525512695,223.684204101562,223.684204101562,36100,"2015-11-24","MFIN"
202.631576538086,228.947372436523,202.631576538086,210.526321411133,194940,"2015-11-25","MFIN"
231.578948974609,231.578948974609,227.631576538086,228.947372436523,6840,"2015-11-26","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,380,"2015-11-27","MFIN"
210.526321411133,222.368423461914,210.526321411133,222.368423461914,4940,"2015-11-30","MFIN"
222.368423461914,230.263153076172,222.368423461914,228.947372436523,1520,"2015-12-01","MFIN"
215.789474487305,226.315795898438,213.157897949219,226.315795898438,6840,"2015-12-02","MFIN"
227.631576538086,228.947372436523,227.631576538086,227.631576538086,4560,"2015-12-03","MFIN"
227.631576538086,227.631576538086,227.631576538086,227.631576538086,0,"2015-12-04","MFIN"
211.842102050781,221.052627563477,211.842102050781,214.473678588867,17100,"2015-12-07","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,380,"2015-12-08","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2015-12-09","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2015-12-10","MFIN"
221.052627563477,225,221.052627563477,223.684204101562,49780,"2015-12-11","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,6080,"2015-12-14","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,0,"2015-12-15","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,0,"2015-12-16","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,2660,"2015-12-17","MFIN"
218.421051025391,221.052627563477,218.421051025391,221.052627563477,39140,"2015-12-18","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,2280,"2015-12-21","MFIN"
227.631576538086,227.631576538086,227.631576538086,227.631576538086,5320,"2015-12-22","MFIN"
213.157897949219,230.263153076172,210.526321411133,230.263153076172,1520,"2015-12-23","MFIN"
230.263153076172,230.263153076172,230.263153076172,230.263153076172,0,"2015-12-28","MFIN"
230.263153076172,230.263153076172,230.263153076172,230.263153076172,0,"2015-12-29","MFIN"
218.421051025391,228.947372436523,218.421051025391,228.947372436523,23940,"2015-12-30","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-01-04","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-01-05","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-01-06","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,22420,"2016-01-07","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,760,"2016-01-08","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-01-11","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,14440,"2016-01-12","MFIN"
219.736846923828,223.684204101562,219.736846923828,223.684204101562,15200,"2016-01-13","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,7600,"2016-01-14","MFIN"
221.052627563477,228.947372436523,210.526321411133,228.947372436523,8360,"2016-01-15","MFIN"
221.052627563477,228.947372436523,221.052627563477,228.947372436523,24700,"2016-01-18","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-01-19","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-01-20","MFIN"
210.526321411133,228.947372436523,210.526321411133,210.526321411133,42180,"2016-01-21","MFIN"
232.894729614258,232.894729614258,232.894729614258,232.894729614258,380,"2016-01-22","MFIN"
230.263153076172,230.263153076172,223.684204101562,223.684204101562,13300,"2016-01-25","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2016-01-26","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2016-01-27","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,380,"2016-01-28","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,1140,"2016-01-29","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,760,"2016-02-01","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,380,"2016-02-02","MFIN"
222.368423461914,222.368423461914,222.368423461914,222.368423461914,7600,"2016-02-03","MFIN"
232.894729614258,232.894729614258,221.052627563477,228.947372436523,4560,"2016-02-04","MFIN"
228.947372436523,228.947372436523,228.947372436523,228.947372436523,0,"2016-02-05","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,380,"2016-02-09","MFIN"
222.368423461914,223.684204101562,222.368423461914,222.368423461914,38000,"2016-02-10","MFIN"
222.368423461914,222.368423461914,221.052627563477,221.052627563477,31540,"2016-02-11","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,0,"2016-02-12","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,9500,"2016-02-15","MFIN"
221.052627563477,221.052627563477,221.052627563477,221.052627563477,3800,"2016-02-16","MFIN"
221.052627563477,223.684204101562,210.526321411133,221.052627563477,73720,"2016-02-17","MFIN"
210.526321411133,214.473678588867,210.526321411133,214.473678588867,21280,"2016-02-18","MFIN"
214.473678588867,221.052627563477,214.473678588867,214.473678588867,68400,"2016-02-19","MFIN"
214.473678588867,214.473678588867,214.473678588867,214.473678588867,7600,"2016-02-22","MFIN"
214.473678588867,222.368423461914,214.473678588867,222.368423461914,10640,"2016-02-23","MFIN"
222.368423461914,222.368423461914,222.368423461914,222.368423461914,1140,"2016-02-24","MFIN"
221.052627563477,221.052627563477,219.736846923828,221.052627563477,9880,"2016-02-25","MFIN"
230.263153076172,230.263153076172,219.736846923828,219.736846923828,13680,"2016-02-26","MFIN"
219.736846923828,219.736846923828,219.736846923828,219.736846923828,9500,"2016-02-29","MFIN"
218.421051025391,218.421051025391,217.105270385742,218.421051025391,8360,"2016-03-01","MFIN"
210.526321411133,218.421051025391,210.526321411133,218.421051025391,42180,"2016-03-02","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,1520,"2016-03-03","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-03-04","MFIN"
218.421051025391,223.684204101562,218.421051025391,223.684204101562,26980,"2016-03-07","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,19000,"2016-03-08","MFIN"
215.789474487305,218.421051025391,215.789474487305,218.421051025391,48640,"2016-03-10","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-03-11","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-03-14","MFIN"
215.789474487305,219.736846923828,214.473678588867,215.789474487305,373160,"2016-03-15","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,0,"2016-03-16","MFIN"
215.789474487305,215.789474487305,215.789474487305,215.789474487305,0,"2016-03-17","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,380,"2016-03-18","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2016-03-21","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2016-03-22","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2016-03-23","MFIN"
223.684204101562,223.684204101562,223.684204101562,223.684204101562,0,"2016-03-24","MFIN"
221.052627563477,223.684204101562,221.052627563477,221.052627563477,31920,"2016-03-28","MFIN"
226.315795898438,226.315795898438,211.842102050781,222.368423461914,29260,"2016-03-29","MFIN"
227.631576538086,227.631576538086,226.315795898438,226.315795898438,44080,"2016-03-30","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2016-03-31","MFIN"
226.315795898438,226.315795898438,226.315795898438,226.315795898438,0,"2016-04-01","MFIN"
211.842102050781,225,210.526321411133,225,192660,"2016-04-04","MFIN"
225,225,210.526321411133,223.684204101562,15960,"2016-04-05","MFIN"
213.157897949219,226.315795898438,210.526321411133,226.315795898438,41040,"2016-04-06","MFIN"
213.157897949219,222.368423461914,213.157897949219,222.368423461914,22800,"2016-04-07","MFIN"
218.421051025391,223.684204101562,211.842102050781,211.842102050781,12540,"2016-04-08","MFIN"
211.842102050781,211.842102050781,211.842102050781,211.842102050781,0,"2016-04-11","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,760,"2016-04-12","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,0,"2016-04-13","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,0,"2016-04-14","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,0,"2016-04-15","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,0,"2016-04-18","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,0,"2016-04-19","MFIN"
221.052627563477,221.052627563477,213.157897949219,221.052627563477,456760,"2016-04-20","MFIN"
214.473678588867,214.473678588867,213.157897949219,214.473678588867,511860,"2016-04-21","MFIN"
214.473678588867,214.473678588867,213.157897949219,213.157897949219,196840,"2016-04-22","MFIN"
213.157897949219,214.473678588867,213.157897949219,214.473678588867,381900,"2016-04-25","MFIN"
214.473678588867,215.789474487305,211.842102050781,214.473678588867,399760,"2016-04-26","MFIN"
214.473678588867,218.421051025391,214.473678588867,218.421051025391,4180,"2016-04-27","MFIN"
213.157897949219,214.473678588867,213.157897949219,213.157897949219,33440,"2016-04-28","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,0,"2016-04-29","MFIN"
213.157897949219,234.210525512695,213.157897949219,227.631576538086,1529880,"2016-05-02","MFIN"
228.947372436523,228.947372436523,221.052627563477,223.684204101562,251940,"2016-05-03","MFIN"
222.368423461914,222.368423461914,214.473678588867,214.473678588867,85500,"2016-05-04","MFIN"
214.473678588867,217.105270385742,213.157897949219,217.105270385742,441560,"2016-05-09","MFIN"
217.105270385742,217.105270385742,197.368423461914,215.789474487305,44460,"2016-05-10","MFIN"
202.631576538086,206.578948974609,197.368423461914,202.631576538086,317300,"2016-05-11","MFIN"
206.578948974609,209.210525512695,202.631576538086,209.210525512695,92720,"2016-05-12","MFIN"
209.210525512695,210.526321411133,209.210525512695,210.526321411133,32300,"2016-05-13","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,0,"2016-05-16","MFIN"
201.315795898438,209.210525512695,201.315795898438,209.210525512695,71820,"2016-05-17","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,15580,"2016-05-18","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,0,"2016-05-19","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,26220,"2016-05-20","MFIN"
205.263153076172,206.578948974609,194.736846923828,202.631576538086,161120,"2016-05-23","MFIN"
203.947372436523,210.526321411133,201.315795898438,207.894729614258,54340,"2016-05-24","MFIN"
203.947372436523,203.947372436523,202.631576538086,202.631576538086,2280,"2016-05-25","MFIN"
202.631576538086,210.526321411133,202.631576538086,206.578948974609,10260,"2016-05-26","MFIN"
203.947372436523,210.526321411133,202.631576538086,210.526321411133,41040,"2016-05-27","MFIN"
210.526321411133,210.526321411133,203.947372436523,210.526321411133,76000,"2016-05-30","MFIN"
210.526321411133,210.526321411133,210.526321411133,210.526321411133,45220,"2016-05-31","MFIN"
211.842102050781,223.684204101562,207.894729614258,210.526321411133,5700,"2016-06-01","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,380,"2016-06-02","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,0,"2016-06-03","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,7600,"2016-06-06","MFIN"
213.157897949219,217.105270385742,210.526321411133,214.473678588867,9500,"2016-06-07","MFIN"
214.473678588867,214.473678588867,206.578948974609,206.578948974609,5320,"2016-06-08","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,380,"2016-06-09","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-06-10","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-06-13","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-06-14","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-06-15","MFIN"
218.421051025391,218.421051025391,218.421051025391,218.421051025391,0,"2016-06-16","MFIN"
217.105270385742,217.105270385742,207.894729614258,217.105270385742,10640,"2016-06-17","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,0,"2016-06-20","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,0,"2016-06-21","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,15200,"2016-06-22","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,0,"2016-06-23","MFIN"
217.105270385742,217.105270385742,217.105270385742,217.105270385742,0,"2016-06-24","MFIN"
213.157897949219,213.157897949219,213.157897949219,213.157897949219,3040,"2016-06-27","MFIN"
215.789474487305,215.789474487305,210.526321411133,210.526321411133,57380,"2016-06-28","MFIN"
213.157897949219,217.105270385742,213.157897949219,217.105270385742,2660,"2016-06-29","MFIN"
217.105270385742,217.105270385742,203.947372436523,205.263153076172,72580,"2016-06-30","MFIN"
207.894729614258,207.894729614258,206.578948974609,207.894729614258,11780,"2016-07-01","MFIN"
219.736846923828,219.736846923828,210.526321411133,219.736846923828,4180,"2016-07-11","MFIN"
219.736846923828,219.736846923828,219.736846923828,219.736846923828,0,"2016-07-12","MFIN"
218.421051025391,219.736846923828,217.105270385742,218.421051025391,82080,"2016-07-13","MFIN"
205.263153076172,218.421051025391,203.947372436523,207.894729614258,7600,"2016-07-14","MFIN"
207.894729614258,235.526321411133,207.894729614258,210.526321411133,9500,"2016-07-15","MFIN"
218.421051025391,218.421051025391,206.578948974609,209.210525512695,30020,"2016-07-18","MFIN"
210.526321411133,210.526321411133,206.578948974609,210.526321411133,71060,"2016-07-19","MFIN"
215.789474487305,234.210525512695,214.473678588867,218.421051025391,11430400,"2016-07-20","MFIN"
231.578948974609,236.842102050781,217.105270385742,219.736846923828,17864940,"2016-07-21","MFIN"
221.052627563477,221.052627563477,207.894729614258,210.526321411133,5655160,"2016-07-22","MFIN"
211.842102050781,211.842102050781,202.631576538086,207.894729614258,2588180,"2016-07-25","MFIN"
207.894729614258,211.842102050781,205.263153076172,207.894729614258,1941800,"2016-07-26","MFIN"
209.210525512695,209.210525512695,202.631576538086,205.263153076172,1310240,"2016-07-27","MFIN"
205.263153076172,207.894729614258,202.631576538086,205.263153076172,991040,"2016-07-28","MFIN"
205.263153076172,217.105270385742,205.263153076172,206.578948974609,4208120,"2016-07-29","MFIN"
206.578948974609,209.210525512695,206.578948974609,209.210525512695,987240,"2016-08-01","MFIN"
209.210525512695,213.157897949219,209.210525512695,210.526321411133,3734260,"2016-08-02","MFIN"
210.526321411133,211.842102050781,207.894729614258,207.894729614258,3644580,"2016-08-03","MFIN"
209.210525512695,210.526321411133,209.210525512695,209.210525512695,1092880,"2016-08-04","MFIN"
210.526321411133,210.526321411133,207.894729614258,207.894729614258,1714560,"2016-08-05","MFIN"
209.210525512695,218.421051025391,209.210525512695,211.842102050781,7671060,"2016-08-08","MFIN"
213.157897949219,221.052627563477,213.157897949219,218.421051025391,32485060,"2016-08-09","MFIN"
221.052627563477,244.736846923828,221.052627563477,227.631576538086,23358600,"2016-08-10","MFIN"
227.631576538086,231.578948974609,218.421051025391,219.736846923828,12692380,"2016-08-11","MFIN"
219.736846923828,223.684204101562,217.105270385742,217.105270385742,2930940,"2016-08-12","MFIN"
218.421051025391,219.736846923828,206.578948974609,209.210525512695,13395380,"2016-08-15","MFIN"
209.210525512695,210.526321411133,206.578948974609,207.894729614258,3590240,"2016-08-16","MFIN"
209.210525512695,209.210525512695,203.947372436523,206.578948974609,1270340,"2016-08-18","MFIN"
206.578948974609,209.210525512695,202.631576538086,203.947372436523,5410820,"2016-08-19","MFIN"
203.947372436523,206.578948974609,202.631576538086,202.631576538086,1463380,"2016-08-22","MFIN"
202.631576538086,202.631576538086,200,202.631576538086,946200,"2016-08-23","MFIN"
206.578948974609,206.578948974609,202.631576538086,203.947372436523,701860,"2016-08-24","MFIN"
205.263153076172,205.263153076172,202.631576538086,202.631576538086,648280,"2016-08-25","MFIN"
205.263153076172,205.263153076172,202.631576538086,203.947372436523,221540,"2016-08-26","MFIN"
202.631576538086,203.947372436523,200,201.315795898438,631940,"2016-08-29","MFIN"
206.578948974609,206.578948974609,197.368423461914,198.684204101562,1957000,"2016-08-30","MFIN"
202.631576538086,202.631576538086,198.684204101562,198.684204101562,173660,"2016-08-31","MFIN"
198.684204101562,201.315795898438,196.052627563477,198.684204101562,227620,"2016-09-01","MFIN"
203.947372436523,205.263153076172,193.421051025391,196.052627563477,350740,"2016-09-02","MFIN"
196.052627563477,202.631576538086,190.789474487305,200,1492640,"2016-09-05","MFIN"
205.263153076172,205.263153076172,193.421051025391,197.368423461914,688560,"2016-09-06","MFIN"
197.368423461914,200,196.052627563477,197.368423461914,290320,"2016-09-07","MFIN"
200,205.263153076172,197.368423461914,205.263153076172,590140,"2016-09-08","MFIN"
205.263153076172,205.263153076172,194.736846923828,200,470820,"2016-09-09","MFIN"
200,200,190.789474487305,197.368423461914,1271480,"2016-09-13","MFIN"
197.368423461914,200,192.105270385742,197.368423461914,4518960,"2016-09-14","MFIN"
197.368423461914,202.631576538086,197.368423461914,200,155420,"2016-09-15","MFIN"
200,200,200,200,114000,"2016-09-16","MFIN"
200,200,197.368423461914,197.368423461914,544160,"2016-09-19","MFIN"
197.368423461914,200,197.368423461914,197.368423461914,158460,"2016-09-20","MFIN"
201.315795898438,201.315795898438,197.368423461914,197.368423461914,10260,"2016-09-21","MFIN"
197.368423461914,200,197.368423461914,197.368423461914,3928440,"2016-09-22","MFIN"
194.736846923828,200,194.736846923828,194.736846923828,753160,"2016-09-23","MFIN"
201.315795898438,201.315795898438,194.736846923828,196.052627563477,329460,"2016-09-26","MFIN"
196.052627563477,196.052627563477,194.736846923828,194.736846923828,277780,"2016-09-27","MFIN"
200,200,194.736846923828,196.052627563477,437380,"2016-09-28","MFIN"
196.052627563477,196.052627563477,196.052627563477,196.052627563477,561260,"2016-09-29","MFIN"
196.052627563477,198.684204101562,196.052627563477,197.368423461914,83980,"2016-09-30","MFIN"
200,201.315795898438,196.052627563477,200,173280,"2016-10-03","MFIN"
200,200,194.736846923828,200,9880,"2016-10-04","MFIN"
200,200,193.421051025391,198.684204101562,191520,"2016-10-05","MFIN"
197.368423461914,198.684204101562,194.736846923828,194.736846923828,122360,"2016-10-06","MFIN"
200,200,190.789474487305,196.052627563477,274740,"2016-10-07","MFIN"
196.052627563477,197.368423461914,194.736846923828,197.368423461914,55860,"2016-10-10","MFIN"
197.368423461914,197.368423461914,190.789474487305,196.052627563477,231040,"2016-10-11","MFIN"
196.052627563477,198.684204101562,192.105270385742,197.368423461914,283100,"2016-10-12","MFIN"
192.105270385742,197.368423461914,192.105270385742,194.736846923828,88160,"2016-10-13","MFIN"
194.736846923828,197.368423461914,194.736846923828,197.368423461914,9880,"2016-10-14","MFIN"
192.105270385742,198.684204101562,192.105270385742,196.052627563477,144020,"2016-10-17","MFIN"
198.684204101562,200,197.368423461914,200,544160,"2016-10-18","MFIN"
200,200,198.684204101562,198.684204101562,657780,"2016-10-19","MFIN"
198.684204101562,198.684204101562,196.052627563477,198.684204101562,160360,"2016-10-20","MFIN"
198.684204101562,198.684204101562,196.052627563477,198.684204101562,589380,"2016-10-21","MFIN"
198.684204101562,200,198.684204101562,198.684204101562,309700,"2016-10-24","MFIN"
200,201.315795898438,198.684204101562,200,324140,"2016-10-25","MFIN"
200,200,198.684204101562,200,153520,"2016-10-26","MFIN"
197.368423461914,203.947372436523,197.368423461914,202.631576538086,1061720,"2016-10-27","MFIN"
202.631576538086,202.631576538086,200,200,1520,"2016-10-28","MFIN"
194.736846923828,202.631576538086,194.736846923828,200,9120,"2016-10-31","MFIN"
200,202.631576538086,200,202.631576538086,77900,"2016-11-01","MFIN"
202.631576538086,202.631576538086,198.684204101562,200,2553980,"2016-11-02","MFIN"
200,200,194.736846923828,194.736846923828,763040,"2016-11-03","MFIN"
194.736846923828,198.684204101562,192.105270385742,198.684204101562,97660,"2016-11-04","MFIN"
198.684204101562,200,197.368423461914,200,88540,"2016-11-07","MFIN"
192.105270385742,202.631576538086,192.105270385742,194.736846923828,211660,"2016-11-08","MFIN"
202.631576538086,202.631576538086,193.421051025391,197.368423461914,98040,"2016-11-09","MFIN"
198.684204101562,203.947372436523,197.368423461914,203.947372436523,77140,"2016-11-10","MFIN"
196.052627563477,200,196.052627563477,200,2660,"2016-11-11","MFIN"
200,200,190.789474487305,192.105270385742,202540,"2016-11-14","MFIN"
200,200,193.421051025391,193.421051025391,522880,"2016-11-15","MFIN"
193.421051025391,197.368423461914,193.421051025391,197.368423461914,52820,"2016-11-16","MFIN"
197.368423461914,198.684204101562,190.789474487305,197.368423461914,56240,"2016-11-17","MFIN"
196.052627563477,196.052627563477,193.421051025391,196.052627563477,90060,"2016-11-18","MFIN"
194.736846923828,194.736846923828,194.736846923828,194.736846923828,277400,"2016-11-21","MFIN"
193.421051025391,194.736846923828,193.421051025391,194.736846923828,194940,"2016-11-22","MFIN"
194.736846923828,194.736846923828,193.421051025391,193.421051025391,268280,"2016-11-23","MFIN"
193.421051025391,194.736846923828,193.421051025391,194.736846923828,31540,"2016-11-24","MFIN"
194.736846923828,194.736846923828,192.105270385742,192.105270385742,608000,"2016-11-25","MFIN"
192.105270385742,197.368423461914,190.789474487305,196.052627563477,428260,"2016-11-28","MFIN"
193.421051025391,197.368423461914,192.105270385742,192.105270385742,226100,"2016-11-29","MFIN"
192.105270385742,197.368423461914,192.105270385742,193.421051025391,106020,"2016-11-30","MFIN"
193.421051025391,197.368423461914,193.421051025391,196.052627563477,106780,"2016-12-01","MFIN"
196.052627563477,197.368423461914,192.105270385742,193.421051025391,751260,"2016-12-02","MFIN"
193.421051025391,196.052627563477,193.421051025391,196.052627563477,242820,"2016-12-05","MFIN"
193.421051025391,197.368423461914,193.421051025391,196.052627563477,190000,"2016-12-06","MFIN"
197.368423461914,197.368423461914,194.736846923828,196.052627563477,65360,"2016-12-07","MFIN"
197.368423461914,198.684204101562,196.052627563477,197.368423461914,230280,"2016-12-08","MFIN"
198.684204101562,202.631576538086,198.684204101562,200,732640,"2016-12-09","MFIN"
200,205.263153076172,200,203.947372436523,129200,"2016-12-13","MFIN"
197.368423461914,205.263153076172,197.368423461914,203.947372436523,232940,"2016-12-14","MFIN"
197.368423461914,203.947372436523,197.368423461914,203.947372436523,501980,"2016-12-15","MFIN"
203.947372436523,205.263153076172,202.631576538086,203.947372436523,775200,"2016-12-16","MFIN"
203.947372436523,205.263153076172,201.315795898438,203.947372436523,41040,"2016-12-19","MFIN"
203.947372436523,203.947372436523,201.315795898438,201.315795898438,106020,"2016-12-20","MFIN"
201.315795898438,206.578948974609,197.368423461914,197.368423461914,17100,"2016-12-21","MFIN"
206.578948974609,206.578948974609,197.368423461914,202.631576538086,17100,"2016-12-22","MFIN"
202.631576538086,202.631576538086,193.421051025391,200,293360,"2016-12-23","MFIN"
200,201.315795898438,200,200,45980,"2016-12-27","MFIN"
200,201.315795898438,196.052627563477,200,61180,"2016-12-28","MFIN"
200,200,196.052627563477,200,25840,"2016-12-29","MFIN"
200,200,196.052627563477,200,84360,"2016-12-30","MFIN"
200,200,200,200,0,"2017-01-02","MFIN"
200,202.631576538086,196.052627563477,200,162640,"2017-01-03","MFIN"
200,205.263153076172,197.368423461914,200,63080,"2017-01-04","MFIN"
197.368423461914,201.315795898438,197.368423461914,201.315795898438,88160,"2017-01-05","MFIN"
197.368423461914,201.315795898438,197.368423461914,201.315795898438,149340,"2017-01-06","MFIN"
201.315795898438,201.315795898438,193.421051025391,196.052627563477,115900,"2017-01-09","MFIN"
196.052627563477,197.368423461914,194.736846923828,197.368423461914,6840,"2017-01-10","MFIN"
197.368423461914,200,197.368423461914,200,57380,"2017-01-11","MFIN"
200,202.631576538086,200,201.315795898438,808260,"2017-01-12","MFIN"
202.631576538086,202.631576538086,202.631576538086,202.631576538086,16720,"2017-01-13","MFIN"
202.631576538086,205.263153076172,197.368423461914,202.631576538086,28500,"2017-01-16","MFIN"
202.631576538086,205.263153076172,198.684204101562,198.684204101562,528960,"2017-01-17","MFIN"
198.684204101562,201.315795898438,198.684204101562,201.315795898438,551760,"2017-01-18","MFIN"
200,201.315795898438,200,201.315795898438,168340,"2017-01-19","MFIN"
201.315795898438,202.631576538086,201.315795898438,201.315795898438,747080,"2017-01-20","MFIN"
201.315795898438,202.631576538086,201.315795898438,201.315795898438,22040,"2017-01-23","MFIN"
201.315795898438,201.315795898438,197.368423461914,201.315795898438,443080,"2017-01-24","MFIN"
201.315795898438,201.315795898438,196.052627563477,197.368423461914,2398560,"2017-01-25","MFIN"
197.368423461914,203.947372436523,197.368423461914,201.315795898438,954180,"2017-01-26","MFIN"
201.315795898438,203.947372436523,197.368423461914,203.947372436523,864880,"2017-01-27","MFIN"
203.947372436523,205.263153076172,197.368423461914,202.631576538086,245100,"2017-01-30","MFIN"
230.263153076172,236.842102050781,201.315795898438,230.263153076172,9868980,"2017-01-31","MFIN"
230.263153076172,230.263153076172,223.684204101562,223.684204101562,1765100,"2017-02-01","MFIN"
228.947372436523,239.473678588867,228.947372436523,236.842102050781,10560580,"2017-02-02","MFIN"
236.842102050781,243.421051025391,232.894729614258,240.789474487305,17993760,"2017-02-03","MFIN"
242.105270385742,244.736846923828,238.157897949219,240.789474487305,818900,"2017-02-06","MFIN"
236.842102050781,240.789474487305,236.842102050781,240.789474487305,196080,"2017-02-07","MFIN"
240.789474487305,246.052627563477,240.789474487305,246.052627563477,4381780,"2017-02-08","MFIN"
246.052627563477,248.684204101562,240.789474487305,247.368423461914,1372940,"2017-02-09","MFIN"
247.368423461914,251.315795898438,246.052627563477,248.684204101562,1025240,"2017-02-10","MFIN"
248.684204101562,251.315795898438,248.684204101562,251.315795898438,515660,"2017-02-13","MFIN"
251.315795898438,252.631576538086,250,251.315795898438,981540,"2017-02-14","MFIN"
251.315795898438,251.315795898438,251.315795898438,251.315795898438,0,"2017-02-15","MFIN"
251.315795898438,255.263153076172,251.315795898438,253.947372436523,2263280,"2017-02-16","MFIN"
253.947372436523,267.105255126953,253.947372436523,267.105255126953,2239720,"2017-02-17","MFIN"
268.421051025391,289.473693847656,263.157897949219,286.842102050781,4284880,"2017-02-20","MFIN"
292.105255126953,305.263153076172,288.157897949219,302.631591796875,1035120,"2017-02-21","MFIN"
302.631591796875,313.157897949219,294.736846923828,302.631591796875,5586380,"2017-02-22","MFIN"
305.263153076172,315.789459228516,300,315.789459228516,11833200,"2017-02-23","MFIN"
313.157897949219,313.157897949219,305.263153076172,310.526306152344,484880,"2017-02-24","MFIN"
315.789459228516,330.263153076172,315.789459228516,327.631591796875,21502680,"2017-02-27","MFIN"
327.631591796875,343.421051025391,327.631591796875,328.947357177734,1076540,"2017-02-28","MFIN"
328.947357177734,336.842102050781,326.315795898438,334.210540771484,592420,"2017-03-01","MFIN"
331.578948974609,331.578948974609,326.315795898438,326.315795898438,1698600,"2017-03-02","MFIN"
326.315795898438,340.789459228516,321.052642822266,339.473693847656,2940060,"2017-03-03","MFIN"
342.105255126953,357.894744873047,339.473693847656,348.684204101562,12274760,"2017-03-06","MFIN"
360.526306152344,368.421051025391,346.052642822266,365.789459228516,4210020,"2017-03-07","MFIN"
365.789459228516,410.526306152344,365.789459228516,410.526306152344,24405120,"2017-03-08","MFIN"
394.736846923828,410.526306152344,389.473693847656,394.736846923828,3817480,"2017-03-09","MFIN"
394.736846923828,396.052642822266,368.421051025391,369.736846923828,14322580,"2017-03-10","MFIN"
369.736846923828,384.210540771484,348.684204101562,368.421051025391,14421760,"2017-03-13","MFIN"
368.421051025391,368.421051025391,355.263153076172,368.421051025391,1562180,"2017-03-14","MFIN"
363.157897949219,394.736846923828,355.263153076172,394.736846923828,1527980,"2017-03-15","MFIN"
407.894744873047,422.368408203125,407.894744873047,421.052642822266,3915900,"2017-03-16","MFIN"
421.052642822266,500,421.052642822266,461.842102050781,9627680,"2017-03-17","MFIN"
461.842102050781,486.842102050781,447.368408203125,461.842102050781,4031420,"2017-03-20","MFIN"
457.894744873047,460.526306152344,422.368408203125,447.368408203125,2490520,"2017-03-21","MFIN"
447.368408203125,457.894744873047,434.210540771484,452.631591796875,1608540,"2017-03-22","MFIN"
447.368408203125,447.368408203125,423.684204101562,447.368408203125,1676180,"2017-03-23","MFIN"
444.736846923828,446.052642822266,421.052642822266,443.421051025391,522880,"2017-03-24","MFIN"
439.473693847656,439.473693847656,421.052642822266,439.473693847656,1134300,"2017-03-27","MFIN"
439.473693847656,439.473693847656,425,438.157897949219,733020,"2017-03-29","MFIN"
407.894744873047,431.578948974609,405.263153076172,407.894744873047,1323160,"2017-03-30","MFIN"
407.894744873047,421.052642822266,389.473693847656,394.736846923828,1822100,"2017-03-31","MFIN"
394.736846923828,415.789459228516,381.578948974609,394.736846923828,788120,"2017-04-03","MFIN"
394.736846923828,407.894744873047,388.157897949219,406.578948974609,538840,"2017-04-04","MFIN"
406.578948974609,406.578948974609,406.578948974609,406.578948974609,0,"2017-04-05","MFIN"
431.578948974609,431.578948974609,421.052642822266,421.052642822266,256880,"2017-04-06","MFIN"
421.052642822266,421.052642822266,394.736846923828,421.052642822266,2041360,"2017-04-07","MFIN"
423.684204101562,423.684204101562,421.052642822266,421.052642822266,646000,"2017-04-10","MFIN"
421.052642822266,421.052642822266,407.894744873047,417.105255126953,151240,"2017-04-11","MFIN"
417.105255126953,417.105255126953,392.105255126953,397.368408203125,1731660,"2017-04-12","MFIN"
397.368408203125,397.368408203125,389.473693847656,390.789459228516,576080,"2017-04-13","MFIN"
390.789459228516,406.578948974609,389.473693847656,406.578948974609,752020,"2017-04-17","MFIN"
394.736846923828,394.736846923828,385.526306152344,394.736846923828,1087940,"2017-04-18","MFIN"
394.736846923828,394.736846923828,394.736846923828,394.736846923828,0,"2017-04-19","MFIN"
394.736846923828,394.736846923828,325,355.263153076172,2770580,"2017-04-20","MFIN"
355.263153076172,355.263153076172,300,302.631591796875,6245300,"2017-04-21","MFIN"
302.631591796875,311.842102050781,263.157897949219,286.842102050781,3674980,"2017-04-25","MFIN"
286.842102050781,315.789459228516,286.842102050781,314.473693847656,1425760,"2017-04-26","MFIN"
305.263153076172,314.473693847656,302.631591796875,309.210540771484,424460,"2017-04-27","MFIN"
309.210540771484,309.210540771484,281.578948974609,289.473693847656,180120,"2017-04-28","MFIN"
289.473693847656,289.473693847656,276.315795898438,289.473693847656,410780,"2017-05-02","MFIN"
277.631591796875,300,277.631591796875,300,486020,"2017-05-03","MFIN"
289.473693847656,289.473693847656,278.947357177734,289.473693847656,518320,"2017-05-04","MFIN"
288.157897949219,288.157897949219,277.631591796875,285.526306152344,56620,"2017-05-05","MFIN"
278.947357177734,281.578948974609,277.631591796875,278.947357177734,1610820,"2017-05-08","MFIN"
286.842102050781,289.473693847656,286.842102050781,288.157897949219,3316640,"2017-05-09","MFIN"
288.157897949219,288.157897949219,273.684204101562,275,699200,"2017-05-10","MFIN"
275,276.315795898438,275,276.315795898438,929100,"2017-05-12","MFIN"
276.315795898438,281.578948974609,269.736846923828,271.052642822266,5625900,"2017-05-15","MFIN"
271.052642822266,271.052642822266,268.421051025391,271.052642822266,2069480,"2017-05-16","MFIN"
271.052642822266,271.052642822266,267.105255126953,271.052642822266,785080,"2017-05-17","MFIN"
271.052642822266,271.052642822266,267.105255126953,271.052642822266,1245260,"2017-05-18","MFIN"
271.052642822266,271.052642822266,271.052642822266,271.052642822266,548340,"2017-05-19","MFIN"
271.052642822266,271.052642822266,268.421051025391,271.052642822266,7072940,"2017-05-22","MFIN"
271.052642822266,271.052642822266,269.736846923828,271.052642822266,241300,"2017-05-23","MFIN"
271.052642822266,271.052642822266,269.736846923828,271.052642822266,588240,"2017-05-24","MFIN"
276.315795898438,300,269.736846923828,289.473693847656,2529280,"2017-05-26","MFIN"
293.421051025391,300,289.473693847656,296.052642822266,232940,"2017-05-29","MFIN"
309.210540771484,344.736846923828,309.210540771484,340.789459228516,15290060,"2017-05-30","MFIN"
340.789459228516,360.526306152344,340.789459228516,353.947357177734,12106040,"2017-05-31","MFIN"
353.947357177734,353.947357177734,353.947357177734,353.947357177734,0,"2017-06-01","MFIN"
357.894744873047,367.105255126953,335.526306152344,339.473693847656,17545740,"2017-06-02","MFIN"
342.105255126953,344.736846923828,315.789459228516,321.052642822266,17684060,"2017-06-05","MFIN"
302.631591796875,302.631591796875,264.473693847656,285.526306152344,3598220,"2017-06-06","MFIN"
286.842102050781,286.842102050781,273.684204101562,278.947357177734,1709240,"2017-06-07","MFIN"
284.210540771484,284.210540771484,267.105255126953,273.684204101562,2555120,"2017-06-08","MFIN"
273.684204101562,273.684204101562,261.842102050781,267.105255126953,3576560,"2017-06-09","MFIN"
268.421051025391,268.421051025391,261.842102050781,267.105255126953,1200040,"2017-06-12","MFIN"
267.105255126953,272.368408203125,264.473693847656,271.052642822266,2208940,"2017-06-13","MFIN"
271.052642822266,277.631591796875,268.421051025391,271.052642822266,2059980,"2017-06-14","MFIN"
271.052642822266,272.368408203125,265.789459228516,271.052642822266,1109220,"2017-06-15","MFIN"
269.736846923828,272.368408203125,267.105255126953,272.368408203125,756200,"2017-06-16","MFIN"
272.368408203125,272.368408203125,267.105255126953,269.736846923828,1977900,"2017-06-19","MFIN"
269.736846923828,272.368408203125,267.105255126953,272.368408203125,650940,"2017-06-20","MFIN"
272.368408203125,272.368408203125,265.789459228516,269.736846923828,574180,"2017-06-21","MFIN"
271.052642822266,272.368408203125,265.789459228516,268.421051025391,1259700,"2017-06-22","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-06-23","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-06-26","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-06-27","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-06-28","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-06-29","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-06-30","MFIN"
271.052642822266,273.684204101562,268.421051025391,273.684204101562,457900,"2017-07-03","MFIN"
269.736846923828,275,269.736846923828,273.684204101562,454100,"2017-07-04","MFIN"
273.684204101562,275,268.421051025391,273.684204101562,644100,"2017-07-05","MFIN"
275,276.315795898438,275,276.315795898438,1056020,"2017-07-06","MFIN"
276.315795898438,278.947357177734,271.052642822266,276.315795898438,891480,"2017-07-07","MFIN"
276.315795898438,276.315795898438,276.315795898438,276.315795898438,0,"2017-07-10","MFIN"
271.052642822266,276.315795898438,271.052642822266,272.368408203125,1542420,"2017-07-11","MFIN"
272.368408203125,276.315795898438,271.052642822266,272.368408203125,223820,"2017-07-12","MFIN"
276.315795898438,276.315795898438,272.368408203125,275,664240,"2017-07-13","MFIN"
271.052642822266,276.315795898438,271.052642822266,275,318440,"2017-07-14","MFIN"
275,275,271.052642822266,273.684204101562,428640,"2017-07-17","MFIN"
272.368408203125,273.684204101562,267.105255126953,271.052642822266,1494540,"2017-07-18","MFIN"
271.052642822266,271.052642822266,267.105255126953,269.736846923828,799520,"2017-07-19","MFIN"
268.421051025391,269.736846923828,268.421051025391,268.421051025391,353020,"2017-07-20","MFIN"
269.736846923828,269.736846923828,267.105255126953,268.421051025391,101460,"2017-07-21","MFIN"
269.736846923828,271.052642822266,267.105255126953,271.052642822266,115900,"2017-07-24","MFIN"
271.052642822266,275,271.052642822266,275,90060,"2017-07-25","MFIN"
268.421051025391,276.315795898438,268.421051025391,276.315795898438,789260,"2017-07-26","MFIN"
271.052642822266,276.315795898438,264.473693847656,276.315795898438,847780,"2017-07-27","MFIN"
275,276.315795898438,268.421051025391,276.315795898438,414580,"2017-07-28","MFIN"
276.315795898438,276.315795898438,264.473693847656,275,1180660,"2017-07-31","MFIN"
265.789459228516,275,264.473693847656,275,1661360,"2017-08-01","MFIN"
273.684204101562,275,268.421051025391,273.684204101562,892620,"2017-08-02","MFIN"
269.736846923828,273.684204101562,268.421051025391,273.684204101562,357580,"2017-08-03","MFIN"
268.421051025391,273.684204101562,268.421051025391,272.368408203125,779380,"2017-08-04","MFIN"
272.368408203125,272.368408203125,261.842102050781,272.368408203125,1864660,"2017-08-07","MFIN"
271.052642822266,276.315795898438,271.052642822266,276.315795898438,745940,"2017-08-08","MFIN"
276.315795898438,276.315795898438,268.421051025391,273.684204101562,1679220,"2017-08-09","MFIN"
269.736846923828,271.052642822266,268.421051025391,271.052642822266,996740,"2017-08-10","MFIN"
271.052642822266,271.052642822266,265.789459228516,267.105255126953,1073880,"2017-08-11","MFIN"
268.421051025391,269.736846923828,268.421051025391,269.736846923828,1100100,"2017-08-14","MFIN"
269.736846923828,269.736846923828,265.789459228516,268.421051025391,1350900,"2017-08-15","MFIN"
265.789459228516,268.421051025391,265.789459228516,268.421051025391,824220,"2017-08-16","MFIN"
268.421051025391,268.421051025391,268.421051025391,268.421051025391,0,"2017-08-17","MFIN"
268.421051025391,268.421051025391,267.105255126953,268.421051025391,519080,"2017-08-18","MFIN"
268.421051025391,269.736846923828,264.473693847656,269.736846923828,243960,"2017-08-21","MFIN"
268.421051025391,271.052642822266,267.105255126953,271.052642822266,1414740,"2017-08-22","MFIN"
267.105255126953,273.684204101562,267.105255126953,273.684204101562,220400,"2017-08-23","MFIN"
273.684204101562,276.315795898438,268.421051025391,276.315795898438,564680,"2017-08-24","MFIN"
275,276.315795898438,271.052642822266,276.315795898438,598120,"2017-08-25","MFIN"
275,277.631591796875,268.421051025391,276.315795898438,392540,"2017-08-28","MFIN"
271.052642822266,278.947357177734,271.052642822266,278.947357177734,903640,"2017-08-29","MFIN"
271.052642822266,281.578948974609,271.052642822266,281.578948974609,843220,"2017-08-30","MFIN"
281.578948974609,294.736846923828,281.578948974609,294.736846923828,826880,"2017-08-31","MFIN"
294.736846923828,294.736846923828,294.736846923828,294.736846923828,0,"2017-09-01","MFIN"
294.736846923828,302.631591796875,294.736846923828,302.631591796875,1222080,"2017-09-04","MFIN"
303.947357177734,309.210540771484,302.631591796875,307.894744873047,443080,"2017-09-05","MFIN"
307.894744873047,309.210540771484,303.947357177734,309.210540771484,293740,"2017-09-06","MFIN"
307.894744873047,313.157897949219,306.578948974609,313.157897949219,292600,"2017-09-07","MFIN"
310.526306152344,314.473693847656,305.263153076172,314.473693847656,638400,"2017-09-08","MFIN"
315.789459228516,315.789459228516,289.473693847656,315.789459228516,319200,"2017-09-11","MFIN"
315.789459228516,315.789459228516,307.894744873047,315.789459228516,131860,"2017-09-12","MFIN"
315.789459228516,319.736846923828,311.842102050781,317.105255126953,369740,"2017-09-13","MFIN"
318.421051025391,318.421051025391,313.157897949219,318.421051025391,2071000,"2017-09-14","MFIN"
315.789459228516,318.421051025391,311.842102050781,318.421051025391,570380,"2017-09-15","MFIN"
319.736846923828,319.736846923828,311.842102050781,319.736846923828,577600,"2017-09-18","MFIN"
315.789459228516,323.684204101562,315.789459228516,323.684204101562,313500,"2017-09-19","MFIN"
323.684204101562,325,318.421051025391,325,8453100,"2017-09-20","MFIN"
325,325,325,325,0,"2017-09-21","MFIN"
328.947357177734,330.263153076172,325,330.263153076172,447640,"2017-09-22","MFIN"
331.578948974609,334.210540771484,319.736846923828,334.210540771484,194940,"2017-09-25","MFIN"
334.210540771484,336.842102050781,328.947357177734,336.842102050781,211280,"2017-09-26","MFIN"
335.526306152344,339.473693847656,328.947357177734,339.473693847656,860320,"2017-09-27","MFIN"
336.842102050781,339.473693847656,336.842102050781,338.157897949219,206340,"2017-09-28","MFIN"
340.789459228516,342.105255126953,330.263153076172,342.105255126953,1465280,"2017-09-29","MFIN"
342.105255126953,342.105255126953,335.526306152344,339.473693847656,334400,"2017-10-02","MFIN"
336.842102050781,342.105255126953,334.210540771484,342.105255126953,448400,"2017-10-03","MFIN"
342.105255126953,342.105255126953,339.473693847656,342.105255126953,742520,"2017-10-04","MFIN"
340.789459228516,342.105255126953,335.526306152344,342.105255126953,1447040,"2017-10-05","MFIN"
342.105255126953,350,338.157897949219,350,561640,"2017-10-06","MFIN"
344.736846923828,350,338.157897949219,348.684204101562,1343300,"2017-10-09","MFIN"
342.105255126953,348.684204101562,340.789459228516,348.684204101562,1798920,"2017-10-10","MFIN"
348.684204101562,348.684204101562,336.842102050781,347.368408203125,3787840,"2017-10-11","MFIN"
340.789459228516,347.368408203125,340.789459228516,347.368408203125,1130120,"2017-10-12","MFIN"
343.421051025391,343.421051025391,342.105255126953,342.105255126953,2476080,"2017-10-13","MFIN"
342.105255126953,342.105255126953,338.157897949219,342.105255126953,700340,"2017-10-16","MFIN"
332.894744873047,340.789459228516,332.894744873047,340.789459228516,922260,"2017-10-17","MFIN"
336.842102050781,342.105255126953,336.842102050781,342.105255126953,652840,"2017-10-18","MFIN"
340.789459228516,348.684204101562,340.789459228516,348.684204101562,271700,"2017-10-19","MFIN"
342.105255126953,348.684204101562,342.105255126953,348.684204101562,455620,"2017-10-20","MFIN"
348.684204101562,348.684204101562,342.105255126953,348.684204101562,531620,"2017-10-23","MFIN"
343.421051025391,348.684204101562,343.421051025391,348.684204101562,817380,"2017-10-24","MFIN"
343.421051025391,348.684204101562,343.421051025391,348.684204101562,1482380,"2017-10-25","MFIN"
342.105255126953,343.421051025391,338.157897949219,343.421051025391,1425760,"2017-10-26","MFIN"
342.105255126953,342.105255126953,338.157897949219,340.789459228516,6308000,"2017-10-27","MFIN"
340.789459228516,340.789459228516,338.157897949219,340.789459228516,204440,"2017-10-30","MFIN"
342.105255126953,346.052642822266,338.157897949219,340.789459228516,1103520,"2017-10-31","MFIN"
340.789459228516,340.789459228516,338.157897949219,340.789459228516,519840,"2017-11-01","MFIN"
339.473693847656,339.473693847656,338.157897949219,339.473693847656,16163300,"2017-11-02","MFIN"
335.526306152344,339.473693847656,335.526306152344,339.473693847656,319580,"2017-11-03","MFIN"
339.473693847656,339.473693847656,338.157897949219,339.473693847656,329840,"2017-11-06","MFIN"
338.157897949219,342.105255126953,328.947357177734,342.105255126953,210140,"2017-11-07","MFIN"
339.473693847656,339.473693847656,339.473693847656,339.473693847656,341620,"2017-11-08","MFIN"
340.789459228516,342.105255126953,331.578948974609,342.105255126953,724280,"2017-11-09","MFIN"
336.842102050781,339.473693847656,336.842102050781,339.473693847656,277400,"2017-11-10","MFIN"
342.105255126953,342.105255126953,334.210540771484,339.473693847656,1530260,"2017-11-13","MFIN"
339.473693847656,339.473693847656,334.210540771484,339.473693847656,321860,"2017-11-14","MFIN"
339.473693847656,339.473693847656,339.473693847656,339.473693847656,114760,"2017-11-15","MFIN"
331.578948974609,344.736846923828,331.578948974609,344.736846923828,1697080,"2017-11-16","MFIN"
339.473693847656,344.736846923828,339.473693847656,344.736846923828,1591820,"2017-11-17","MFIN"
344.736846923828,344.736846923828,343.421051025391,344.736846923828,199880,"2017-11-20","MFIN"
339.473693847656,344.736846923828,339.473693847656,344.736846923828,825740,"2017-11-21","MFIN"
340.789459228516,344.736846923828,339.473693847656,344.736846923828,582160,"2017-11-22","MFIN"
344.736846923828,344.736846923828,342.105255126953,344.736846923828,562780,"2017-11-23","MFIN"
344.736846923828,344.736846923828,344.736846923828,344.736846923828,760000,"2017-11-24","MFIN"
342.105255126953,344.736846923828,339.473693847656,344.736846923828,1591440,"2017-11-27","MFIN"
344.736846923828,344.736846923828,340.789459228516,344.736846923828,966720,"2017-11-28","MFIN"
342.105255126953,344.736846923828,342.105255126953,344.736846923828,589000,"2017-11-29","MFIN"
335.526306152344,344.736846923828,335.526306152344,344.736846923828,1043480,"2017-11-30","MFIN"
344.736846923828,344.736846923828,344.736846923828,344.736846923828,0,"2017-12-01","MFIN"
339.473693847656,355.263153076172,338.157897949219,355.263153076172,629280,"2017-12-04","MFIN"
355.263153076172,355.263153076172,348.684204101562,352.631591796875,669940,"2017-12-05","MFIN"
355.263153076172,368.421051025391,347.368408203125,368.421051025391,1301880,"2017-12-06","MFIN"
368.421051025391,371.052642822266,355.263153076172,368.421051025391,1475160,"2017-12-07","MFIN"
368.421051025391,368.421051025391,356.578948974609,368.421051025391,678300,"2017-12-08","MFIN"
373.684204101562,376.315795898438,368.421051025391,376.315795898438,715540,"2017-12-11","MFIN"
371.052642822266,376.315795898438,359.210540771484,376.315795898438,426360,"2017-12-12","MFIN"
368.421051025391,375,368.421051025391,375,503120,"2017-12-13","MFIN"
378.947357177734,378.947357177734,378.947357177734,378.947357177734,798000,"2017-12-14","MFIN"
368.421051025391,377.631591796875,368.421051025391,377.631591796875,500460,"2017-12-15","MFIN"
373.684204101562,378.947357177734,373.684204101562,378.947357177734,237500,"2017-12-18","MFIN"
376.315795898438,378.947357177734,376.315795898438,378.947357177734,1826280,"2017-12-19","MFIN"
371.052642822266,378.947357177734,369.736846923828,369.736846923828,574560,"2017-12-20","MFIN"
376.315795898438,378.947357177734,376.315795898438,378.947357177734,1321640,"2017-12-21","MFIN"
369.736846923828,378.947357177734,369.736846923828,378.947357177734,266000,"2017-12-22","MFIN"
378.947357177734,378.947357177734,378.947357177734,378.947357177734,0,"2017-12-25","MFIN"
378.947357177734,378.947357177734,378.947357177734,378.947357177734,0,"2017-12-26","MFIN"
371.052642822266,378.947357177734,359.210540771484,378.947357177734,1653760,"2017-12-27","MFIN"
368.421051025391,378.947357177734,368.421051025391,378.947357177734,2177780,"2017-12-28","MFIN"
369.736846923828,384.210540771484,369.736846923828,384.210540771484,2550940,"2017-12-29","MFIN"
384.210540771484,384.210540771484,384.210540771484,384.210540771484,0,"2018-01-01","MFIN"
384.210540771484,384.210540771484,378.947357177734,378.947357177734,527820,"2018-01-02","MFIN"
378.947357177734,378.947357177734,371.052642822266,378.947357177734,1350520,"2018-01-03","MFIN"
372.368408203125,373.684204101562,368.421051025391,373.684204101562,914660,"2018-01-04","MFIN"
372.368408203125,372.368408203125,368.421051025391,372.368408203125,3127400,"2018-01-05","MFIN"
368.421051025391,372.368408203125,368.421051025391,372.368408203125,566580,"2018-01-08","MFIN"
377.631591796875,378.947357177734,369.736846923828,375,478420,"2018-01-09","MFIN"
369.736846923828,378.947357177734,368.421051025391,375,3327660,"2018-01-10","MFIN"
375,377.631591796875,368.421051025391,375,984200,"2018-01-11","MFIN"
371.052642822266,377.631591796875,371.052642822266,376.315795898438,1015360,"2018-01-12","MFIN"
376.315795898438,378.947357177734,375,378.947357177734,796100,"2018-01-15","MFIN"
377.631591796875,378.947357177734,376.315795898438,378.947357177734,655880,"2018-01-16","MFIN"
369.736846923828,372.368408203125,368.421051025391,372.368408203125,932140,"2018-01-17","MFIN"
372.368408203125,375,368.421051025391,375,611040,"2018-01-18","MFIN"
375,378.947357177734,375,378.947357177734,2435800,"2018-01-19","MFIN"
378.947357177734,378.947357177734,368.421051025391,369.736846923828,1536720,"2018-01-22","MFIN"
369.736846923828,378.947357177734,368.421051025391,378.947357177734,1683020,"2018-01-23","MFIN"
371.052642822266,377.631591796875,371.052642822266,377.631591796875,229520,"2018-01-24","MFIN"
369.736846923828,372.368408203125,369.736846923828,372.368408203125,196840,"2018-01-25","MFIN"
377.631591796875,377.631591796875,377.631591796875,377.631591796875,385320,"2018-01-26","MFIN"
371.052642822266,378.947357177734,371.052642822266,378.947357177734,1151400,"2018-01-29","MFIN"
378.947357177734,378.947357177734,369.736846923828,372.368408203125,1665540,"2018-01-30","MFIN"
372.368408203125,378.947357177734,372.368408203125,378.947357177734,3018340,"2018-01-31","MFIN"
378.947357177734,378.947357177734,378.947357177734,378.947357177734,1085660,"2018-02-01","MFIN"
381.578948974609,393.421051025391,372.368408203125,393.421051025391,572280,"2018-02-02","MFIN"
389.473693847656,394.736846923828,381.578948974609,394.736846923828,1777640,"2018-02-05","MFIN"
394.736846923828,398.684204101562,381.578948974609,398.684204101562,1312900,"2018-02-06","MFIN"
385.526306152344,405.263153076172,384.210540771484,405.263153076172,984580,"2018-02-07","MFIN"
410.526306152344,410.526306152344,398.684204101562,405.263153076172,179740,"2018-02-08","MFIN"
405.263153076172,405.263153076172,405.263153076172,405.263153076172,595840,"2018-02-09","MFIN"
405.263153076172,407.894744873047,396.052642822266,407.894744873047,383800,"2018-02-12","MFIN"
407.894744873047,410.526306152344,407.894744873047,410.526306152344,456760,"2018-02-13","MFIN"
410.526306152344,415.789459228516,400,415.789459228516,908960,"2018-02-14","MFIN"
415.789459228516,418.421051025391,409.210540771484,418.421051025391,481840,"2018-02-15","MFIN"
418.421051025391,418.421051025391,418.421051025391,418.421051025391,0,"2018-02-16","MFIN"
418.421051025391,419.736846923828,418.421051025391,418.421051025391,956840,"2018-02-19","MFIN"
415.789459228516,434.210540771484,407.894744873047,432.894744873047,2907000,"2018-02-20","MFIN"
432.894744873047,434.210540771484,431.578948974609,432.894744873047,217740,"2018-02-21","MFIN"
432.894744873047,439.473693847656,432.894744873047,432.894744873047,212040,"2018-02-22","MFIN"
427.631591796875,440.789459228516,427.631591796875,438.157897949219,739860,"2018-02-23","MFIN"
439.473693847656,439.473693847656,432.894744873047,438.157897949219,319580,"2018-02-26","MFIN"
438.157897949219,438.157897949219,438.157897949219,438.157897949219,3800,"2018-02-27","MFIN"
438.157897949219,440.789459228516,434.210540771484,438.157897949219,232180,"2018-02-28","MFIN"
432.894744873047,438.157897949219,432.894744873047,438.157897949219,746700,"2018-03-01","MFIN"
430.263153076172,444.736846923828,430.263153076172,439.473693847656,315400,"2018-03-02","MFIN"
439.473693847656,439.473693847656,439.473693847656,439.473693847656,637640,"2018-03-05","MFIN"
439.473693847656,439.473693847656,439.473693847656,439.473693847656,334780,"2018-03-06","MFIN"
427.631591796875,447.368408203125,427.631591796875,444.736846923828,1043100,"2018-03-07","MFIN"
431.578948974609,446.052642822266,431.578948974609,446.052642822266,807880,"2018-03-08","MFIN"
432.894744873047,450,431.578948974609,450,647520,"2018-03-09","MFIN"
451.315795898438,451.315795898438,447.368408203125,451.315795898438,115520,"2018-03-12","MFIN"
451.315795898438,455.263153076172,451.315795898438,451.315795898438,211660,"2018-03-13","MFIN"
439.473693847656,451.315795898438,439.473693847656,451.315795898438,527440,"2018-03-14","MFIN"
450,450,448.684204101562,448.684204101562,76380,"2018-03-15","MFIN"
432.894744873047,444.736846923828,432.894744873047,444.736846923828,592420,"2018-03-16","MFIN"
434.210540771484,443.421051025391,432.894744873047,443.421051025391,427500,"2018-03-19","MFIN"
431.578948974609,440.789459228516,431.578948974609,440.789459228516,883500,"2018-03-20","MFIN"
439.473693847656,440.789459228516,439.473693847656,440.789459228516,378100,"2018-03-21","MFIN"
442.105255126953,442.105255126953,442.105255126953,442.105255126953,456000,"2018-03-22","MFIN"
431.578948974609,440.789459228516,431.578948974609,440.789459228516,538840,"2018-03-23","MFIN"
440.789459228516,448.684204101562,432.894744873047,444.736846923828,393300,"2018-03-26","MFIN"
435.526306152344,444.736846923828,435.526306152344,444.736846923828,57000,"2018-03-27","MFIN"
431.578948974609,444.736846923828,431.578948974609,444.736846923828,378480,"2018-03-28","MFIN"
435.526306152344,443.421051025391,435.526306152344,443.421051025391,266380,"2018-03-29","MFIN"
443.421051025391,443.421051025391,443.421051025391,443.421051025391,0,"2018-03-30","MFIN"
443.421051025391,448.684204101562,443.421051025391,448.684204101562,140220,"2018-04-02","MFIN"
443.421051025391,450,443.421051025391,450,191520,"2018-04-03","MFIN"
436.842102050781,448.684204101562,436.842102050781,448.684204101562,277400,"2018-04-04","MFIN"
436.842102050781,452.631591796875,436.842102050781,452.631591796875,135280,"2018-04-05","MFIN"
451.315795898438,451.315795898438,451.315795898438,451.315795898438,114000,"2018-04-06","MFIN"
438.157897949219,451.315795898438,436.842102050781,451.315795898438,574560,"2018-04-09","MFIN"
438.157897949219,451.315795898438,438.157897949219,451.315795898438,515280,"2018-04-10","MFIN"
455.263153076172,455.263153076172,455.263153076172,455.263153076172,114000,"2018-04-11","MFIN"
448.684204101562,453.947357177734,447.368408203125,453.947357177734,163780,"2018-04-12","MFIN"
455.263153076172,455.263153076172,451.315795898438,451.315795898438,132240,"2018-04-13","MFIN"
451.315795898438,451.315795898438,451.315795898438,451.315795898438,0,"2018-04-16","MFIN"
451.315795898438,451.315795898438,451.315795898438,451.315795898438,0,"2018-04-17","MFIN"
455.263153076172,459.210540771484,455.263153076172,459.210540771484,828400,"2018-04-18","MFIN"
459.210540771484,459.210540771484,459.210540771484,459.210540771484,0,"2018-04-19","MFIN"
459.210540771484,459.210540771484,459.210540771484,459.210540771484,0,"2018-04-20","MFIN"
463.157897949219,463.157897949219,452.631591796875,461.842102050781,177460,"2018-04-23","MFIN"
473.684204101562,473.684204101562,460.526306152344,460.526306152344,788500,"2018-04-24","MFIN"
460.526306152344,460.526306152344,460.526306152344,460.526306152344,0,"2018-04-25","MFIN"
460.526306152344,460.526306152344,460.526306152344,460.526306152344,0,"2018-04-26","MFIN"
460.526306152344,460.526306152344,460.526306152344,460.526306152344,0,"2018-04-27","MFIN"
451.315795898438,467.105255126953,434.210540771484,467.105255126953,446880,"2018-04-30","MFIN"
467.105255126953,467.105255126953,467.105255126953,467.105255126953,0,"2018-05-01","MFIN"
467.105255126953,472.368408203125,443.421051025391,464.473693847656,1124800,"2018-05-02","MFIN"
463.157897949219,463.157897949219,443.421051025391,447.368408203125,117040,"2018-05-03","MFIN"
443.421051025391,443.421051025391,421.052642822266,443.421051025391,2027300,"2018-05-04","MFIN"
447.368408203125,447.368408203125,423.684204101562,447.368408203125,628900,"2018-05-07","MFIN"
447.368408203125,460.526306152344,428.947357177734,447.368408203125,5951180,"2018-05-08","MFIN"
438.157897949219,455.263153076172,434.210540771484,455.263153076172,2017040,"2018-05-09","MFIN"
455.263153076172,455.263153076172,455.263153076172,455.263153076172,0,"2018-05-10","MFIN"
447.368408203125,455.263153076172,447.368408203125,455.263153076172,1732800,"2018-05-11","MFIN"
453.947357177734,455.263153076172,447.368408203125,453.947357177734,482600,"2018-05-14","MFIN"
447.368408203125,457.894744873047,447.368408203125,451.315795898438,1254000,"2018-05-15","MFIN"
446.052642822266,448.684204101562,446.052642822266,448.684204101562,79800,"2018-05-16","MFIN"
447.368408203125,453.947357177734,447.368408203125,447.368408203125,1335700,"2018-05-17","MFIN"
446.052642822266,446.052642822266,446.052642822266,446.052642822266,232940,"2018-05-18","MFIN"
443.421051025391,443.421051025391,421.052642822266,443.421051025391,61940,"2018-05-21","MFIN"
443.421051025391,443.421051025391,443.421051025391,443.421051025391,0,"2018-05-22","MFIN"
434.210540771484,442.105255126953,434.210540771484,442.105255126953,42940,"2018-05-23","MFIN"
442.105255126953,442.105255126953,442.105255126953,442.105255126953,1770800,"2018-05-24","MFIN"
442.105255126953,442.105255126953,440.789459228516,442.105255126953,59280,"2018-05-25","MFIN"
442.105255126953,447.368408203125,442.105255126953,447.368408203125,707940,"2018-05-28","MFIN"
447.368408203125,447.368408203125,447.368408203125,447.368408203125,0,"2018-05-29","MFIN"
447.368408203125,447.368408203125,442.105255126953,442.105255126953,520600,"2018-05-30","MFIN"
439.473693847656,442.105255126953,434.210540771484,442.105255126953,194940,"2018-05-31","MFIN"
442.105255126953,442.105255126953,442.105255126953,442.105255126953,0,"2018-06-01","MFIN"
442.105255126953,447.368408203125,442.105255126953,447.368408203125,483360,"2018-06-04","MFIN"
447.368408203125,448.684204101562,442.105255126953,448.684204101562,3619880,"2018-06-05","MFIN"
450,451.315795898438,439.473693847656,448.684204101562,1978280,"2018-06-06","MFIN"
452.631591796875,453.947357177734,447.368408203125,453.947357177734,2282280,"2018-06-07","MFIN"
455.263153076172,455.263153076172,447.368408203125,450,943540,"2018-06-08","MFIN"
450,450,450,450,0,"2018-06-11","MFIN"
450,450,450,450,0,"2018-06-12","MFIN"
450,450,450,450,0,"2018-06-13","MFIN"
450,450,450,450,0,"2018-06-14","MFIN"
450,450,450,450,0,"2018-06-15","MFIN"
450,450,450,450,0,"2018-06-18","MFIN"
450,450,450,450,0,"2018-06-19","MFIN"
451.315795898438,463.157897949219,451.315795898438,456.578948974609,1581180,"2018-06-20","MFIN"
456.578948974609,460.526306152344,434.210540771484,455.263153076172,4317180,"2018-06-21","MFIN"
421.052642822266,438.157897949219,407.894744873047,438.157897949219,3749460,"2018-06-22","MFIN"
431.578948974609,434.210540771484,415.789459228516,431.578948974609,707940,"2018-06-25","MFIN"
417.105255126953,430.263153076172,417.105255126953,430.263153076172,715540,"2018-06-26","MFIN"
418.421051025391,423.684204101562,414.473693847656,423.684204101562,926440,"2018-06-27","MFIN"
415.789459228516,415.789459228516,394.736846923828,413.157897949219,639540,"2018-06-28","MFIN"
398.684204101562,413.157897949219,398.684204101562,402.631591796875,758860,"2018-06-29","MFIN"
407.894744873047,407.894744873047,396.052642822266,406.578948974609,106780,"2018-07-02","MFIN"
397.368408203125,403.947357177734,396.052642822266,400,325280,"2018-07-03","MFIN"
394.736846923828,428.947357177734,381.578948974609,428.947357177734,952280,"2018-07-04","MFIN"
403.947357177734,421.052642822266,403.947357177734,407.894744873047,1289340,"2018-07-05","MFIN"
419.736846923828,423.684204101562,419.736846923828,422.368408203125,456000,"2018-07-06","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,191900,"2018-07-09","MFIN"
421.052642822266,423.684204101562,409.210540771484,423.684204101562,153520,"2018-07-10","MFIN"
418.421051025391,425,418.421051025391,425,448020,"2018-07-11","MFIN"
425,427.631591796875,425,427.631591796875,374680,"2018-07-12","MFIN"
428.947357177734,434.210540771484,428.947357177734,434.210540771484,277400,"2018-07-13","MFIN"
431.578948974609,444.736846923828,414.473693847656,443.421051025391,125780,"2018-07-16","MFIN"
442.105255126953,447.368408203125,442.105255126953,443.421051025391,430540,"2018-07-17","MFIN"
443.421051025391,447.368408203125,443.421051025391,447.368408203125,509960,"2018-07-18","MFIN"
447.368408203125,452.631591796875,447.368408203125,452.631591796875,964440,"2018-07-19","MFIN"
451.315795898438,459.210540771484,447.368408203125,455.263153076172,535420,"2018-07-20","MFIN"
455.263153076172,463.157897949219,455.263153076172,463.157897949219,497800,"2018-07-23","MFIN"
463.157897949219,471.052642822266,460.526306152344,471.052642822266,1021820,"2018-07-24","MFIN"
468.421051025391,469.736846923828,465.789459228516,469.736846923828,47880,"2018-07-25","MFIN"
469.736846923828,471.052642822266,469.736846923828,471.052642822266,291460,"2018-07-26","MFIN"
472.368408203125,472.368408203125,468.421051025391,471.052642822266,134140,"2018-07-27","MFIN"
469.736846923828,472.368408203125,468.421051025391,472.368408203125,611800,"2018-07-30","MFIN"
472.368408203125,472.368408203125,471.052642822266,472.368408203125,351500,"2018-07-31","MFIN"
472.368408203125,472.368408203125,468.421051025391,471.052642822266,608760,"2018-08-01","MFIN"
468.421051025391,472.368408203125,453.947357177734,472.368408203125,2212740,"2018-08-02","MFIN"
469.736846923828,469.736846923828,468.421051025391,469.736846923828,570000,"2018-08-03","MFIN"
469.736846923828,471.052642822266,463.157897949219,471.052642822266,1925840,"2018-08-06","MFIN"
468.421051025391,472.368408203125,464.473693847656,472.368408203125,1283260,"2018-08-07","MFIN"
472.368408203125,472.368408203125,468.421051025391,472.368408203125,1201940,"2018-08-08","MFIN"
465.789459228516,472.368408203125,463.157897949219,468.421051025391,1184460,"2018-08-09","MFIN"
469.736846923828,471.052642822266,463.157897949219,471.052642822266,189240,"2018-08-10","MFIN"
469.736846923828,471.052642822266,469.736846923828,469.736846923828,1451600,"2018-08-13","MFIN"
469.736846923828,469.736846923828,469.736846923828,469.736846923828,38000,"2018-08-14","MFIN"
469.736846923828,469.736846923828,465.789459228516,468.421051025391,1303400,"2018-08-15","MFIN"
452.631591796875,465.789459228516,452.631591796875,465.789459228516,272080,"2018-08-16","MFIN"
465.789459228516,465.789459228516,465.789459228516,465.789459228516,0,"2018-08-17","MFIN"
465.789459228516,465.789459228516,463.157897949219,465.789459228516,1757120,"2018-08-20","MFIN"
465.789459228516,465.789459228516,465.789459228516,465.789459228516,733400,"2018-08-21","MFIN"
465.789459228516,465.789459228516,465.789459228516,465.789459228516,0,"2018-08-22","MFIN"
464.473693847656,465.789459228516,464.473693847656,465.789459228516,116660,"2018-08-23","MFIN"
463.157897949219,464.473693847656,463.157897949219,464.473693847656,106780,"2018-08-24","MFIN"
469.736846923828,469.736846923828,463.157897949219,465.789459228516,106020,"2018-08-27","MFIN"
473.684204101562,486.842102050781,463.157897949219,471.052642822266,675260,"2018-08-28","MFIN"
471.052642822266,471.052642822266,465.789459228516,471.052642822266,83600,"2018-08-29","MFIN"
471.052642822266,471.052642822266,447.368408203125,447.368408203125,413820,"2018-08-30","MFIN"
431.578948974609,434.210540771484,421.052642822266,421.052642822266,319200,"2018-08-31","MFIN"
421.052642822266,463.157897949219,410.526306152344,410.526306152344,1834450,"2018-09-03","MFIN"
444.736846923828,447.368408203125,442.105255126953,442.105255126953,316920,"2018-09-04","MFIN"
442.105255126953,442.105255126953,413.157897949219,428.947357177734,708130,"2018-09-05","MFIN"
426.315795898438,431.578948974609,421.052642822266,431.578948974609,194370,"2018-09-06","MFIN"
426.315795898438,439.473693847656,421.052642822266,434.210540771484,525540,"2018-09-07","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,3040,"2018-09-10","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,0,"2018-09-11","MFIN"
434.210540771484,434.210540771484,421.052642822266,431.578948974609,324330,"2018-09-12","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,28500,"2018-09-13","MFIN"
434.210540771484,434.210540771484,421.052642822266,434.210540771484,44840,"2018-09-14","MFIN"
434.210540771484,436.842102050781,421.052642822266,434.210540771484,207860,"2018-09-17","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,114000,"2018-09-18","MFIN"
421.052642822266,423.684204101562,418.421051025391,423.684204101562,394630,"2018-09-19","MFIN"
423.684204101562,434.210540771484,421.052642822266,434.210540771484,474620,"2018-09-20","MFIN"
431.578948974609,434.210540771484,421.052642822266,434.210540771484,278730,"2018-09-21","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,28500,"2018-09-24","MFIN"
434.210540771484,434.210540771484,426.315795898438,434.210540771484,29450,"2018-09-25","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,19000,"2018-09-26","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,0,"2018-09-27","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,209380,"2018-09-28","MFIN"
426.315795898438,426.315795898438,421.052642822266,421.052642822266,798760,"2018-10-01","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,37050,"2018-10-02","MFIN"
421.052642822266,431.578948974609,421.052642822266,426.315795898438,245670,"2018-10-03","MFIN"
418.421051025391,431.578948974609,418.421051025391,426.315795898438,464360,"2018-10-04","MFIN"
426.315795898438,426.315795898438,426.315795898438,426.315795898438,95000,"2018-10-05","MFIN"
426.315795898438,426.315795898438,426.315795898438,426.315795898438,0,"2018-10-08","MFIN"
426.315795898438,426.315795898438,423.684204101562,426.315795898438,60230,"2018-10-09","MFIN"
426.315795898438,426.315795898438,421.052642822266,421.052642822266,22610,"2018-10-10","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,77140,"2018-10-11","MFIN"
418.421051025391,426.315795898438,410.526306152344,426.315795898438,200070,"2018-10-12","MFIN"
426.315795898438,426.315795898438,423.684204101562,423.684204101562,28690,"2018-10-15","MFIN"
410.526306152344,423.684204101562,410.526306152344,421.052642822266,255740,"2018-10-16","MFIN"
410.526306152344,421.052642822266,394.736846923828,418.421051025391,317110,"2018-10-17","MFIN"
418.421051025391,421.052642822266,418.421051025391,421.052642822266,125970,"2018-10-18","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,57570,"2018-10-19","MFIN"
421.052642822266,421.052642822266,418.421051025391,418.421051025391,38380,"2018-10-22","MFIN"
418.421051025391,421.052642822266,418.421051025391,421.052642822266,23370,"2018-10-23","MFIN"
418.421051025391,421.052642822266,418.421051025391,421.052642822266,40280,"2018-10-24","MFIN"
418.421051025391,421.052642822266,410.526306152344,421.052642822266,1349380,"2018-10-25","MFIN"
421.052642822266,423.684204101562,421.052642822266,423.684204101562,315210,"2018-10-26","MFIN"
418.421051025391,418.421051025391,418.421051025391,418.421051025391,256500,"2018-10-29","MFIN"
415.789459228516,418.421051025391,415.789459228516,418.421051025391,475000,"2018-10-30","MFIN"
421.052642822266,423.684204101562,410.526306152344,421.052642822266,921880,"2018-10-31","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,76190,"2018-11-01","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,28500,"2018-11-02","MFIN"
418.421051025391,431.578948974609,402.631591796875,431.578948974609,413440,"2018-11-05","MFIN"
434.210540771484,434.210540771484,434.210540771484,434.210540771484,28880,"2018-11-06","MFIN"
434.210540771484,436.842102050781,413.157897949219,413.157897949219,104500,"2018-11-07","MFIN"
431.578948974609,436.842102050781,415.789459228516,436.842102050781,275500,"2018-11-08","MFIN"
426.315795898438,436.842102050781,421.052642822266,421.052642822266,345040,"2018-11-09","MFIN"
418.421051025391,426.315795898438,418.421051025391,421.052642822266,342000,"2018-11-12","MFIN"
421.052642822266,421.052642822266,421.052642822266,421.052642822266,43700,"2018-11-13","MFIN"
423.684204101562,423.684204101562,423.684204101562,423.684204101562,399000,"2018-11-14","MFIN"
423.684204101562,423.684204101562,423.684204101562,423.684204101562,190000,"2018-11-15","MFIN"
423.684204101562,442.105255126953,418.421051025391,442.105255126953,380000,"2018-11-16","MFIN"
426.315795898438,447.368408203125,426.315795898438,436.842102050781,21280,"2018-11-19","MFIN"
436.842102050781,436.842102050781,436.842102050781,436.842102050781,0,"2018-11-20","MFIN"
426.315795898438,431.578948974609,415.789459228516,431.578948974609,257830,"2018-11-21","MFIN"
431.578948974609,434.210540771484,431.578948974609,434.210540771484,236550,"2018-11-22","MFIN"
421.052642822266,431.578948974609,407.894744873047,431.578948974609,167580,"2018-11-23","MFIN"
447.368408203125,447.368408203125,447.368408203125,447.368408203125,104500,"2018-11-26","MFIN"
431.578948974609,436.842102050781,418.421051025391,436.842102050781,512810,"2018-11-27","MFIN"
431.578948974609,434.210540771484,431.578948974609,434.210540771484,246810,"2018-11-28","MFIN"
431.578948974609,447.368408203125,421.052642822266,447.368408203125,7220,"2018-11-29","MFIN"
447.368408203125,450,426.315795898438,450,155800,"2018-11-30","MFIN"
436.842102050781,439.473693847656,426.315795898438,436.842102050781,218120,"2018-12-03","MFIN"
421.052642822266,436.842102050781,421.052642822266,436.842102050781,121600,"2018-12-04","MFIN"
423.684204101562,452.631591796875,421.052642822266,452.631591796875,287090,"2018-12-05","MFIN"
452.631591796875,452.631591796875,431.578948974609,439.473693847656,86260,"2018-12-06","MFIN"
431.578948974609,439.473693847656,423.684204101562,439.473693847656,146490,"2018-12-07","MFIN"
439.473693847656,452.631591796875,439.473693847656,452.631591796875,41230,"2018-12-10","MFIN"
442.105255126953,442.105255126953,442.105255126953,442.105255126953,22040,"2018-12-11","MFIN"
442.105255126953,455.263153076172,442.105255126953,455.263153076172,54910,"2018-12-12","MFIN"
431.578948974609,457.894744873047,431.578948974609,457.894744873047,44080,"2018-12-13","MFIN"
447.368408203125,450,447.368408203125,447.368408203125,70110,"2018-12-14","MFIN"
447.368408203125,455.263153076172,447.368408203125,447.368408203125,85880,"2018-12-17","MFIN"
452.631591796875,452.631591796875,436.842102050781,436.842102050781,21090,"2018-12-18","MFIN"
436.842102050781,436.842102050781,421.052642822266,421.052642822266,332690,"2018-12-19","MFIN"
421.052642822266,447.368408203125,421.052642822266,447.368408203125,111720,"2018-12-20","MFIN"
423.684204101562,457.894744873047,423.684204101562,457.894744873047,150670,"2018-12-21","MFIN"
457.894744873047,457.894744873047,457.894744873047,457.894744873047,0,"2018-12-24","MFIN"
457.894744873047,457.894744873047,457.894744873047,457.894744873047,0,"2018-12-25","MFIN"
457.894744873047,457.894744873047,457.894744873047,457.894744873047,0,"2018-12-26","MFIN"
457.894744873047,471.052642822266,457.894744873047,468.421051025391,111340,"2018-12-27","MFIN"
457.894744873047,465.789459228516,457.894744873047,465.789459228516,218120,"2018-12-28","MFIN"
465.789459228516,465.789459228516,465.789459228516,465.789459228516,0,"2018-12-31","MFIN"
465.789459228516,465.789459228516,465.789459228516,465.789459228516,0,"2019-01-01","MFIN"
463.157897949219,486.842102050781,447.368408203125,486.842102050781,727510,"2019-01-02","MFIN"
500,500,500,500,418000,"2019-01-03","MFIN"
500,500,478.947357177734,497.368408203125,228570,"2019-01-04","MFIN"
492.105255126953,497.368408203125,476.315795898438,497.368408203125,122740,"2019-01-07","MFIN"
492.105255126953,502.631591796875,486.842102050781,502.631591796875,438140,"2019-01-08","MFIN"
478.947357177734,502.631591796875,478.947357177734,502.631591796875,137370,"2019-01-09","MFIN"
502.631591796875,505.263153076172,478.947357177734,505.263153076172,604390,"2019-01-10","MFIN"
505.263153076172,510.526306152344,481.578948974609,510.526306152344,1110360,"2019-01-11","MFIN"
510.526306152344,510.526306152344,486.842102050781,486.842102050781,443840,"2019-01-14","MFIN"
486.842102050781,489.473693847656,486.842102050781,489.473693847656,79040,"2019-01-15","MFIN"
486.842102050781,486.842102050781,481.578948974609,486.842102050781,64790,"2019-01-16","MFIN"
486.842102050781,500,478.947357177734,500,485450,"2019-01-17","MFIN"
486.842102050781,500,486.842102050781,500,982870,"2019-01-18","MFIN"
500,500,486.842102050781,486.842102050781,194370,"2019-01-21","MFIN"
497.368408203125,510.526306152344,497.368408203125,510.526306152344,224010,"2019-01-22","MFIN"
500,510.526306152344,489.473693847656,510.526306152344,556510,"2019-01-23","MFIN"
505.263153076172,505.263153076172,489.473693847656,492.105255126953,201590,"2019-01-24","MFIN"
500,505.263153076172,486.842102050781,505.263153076172,416860,"2019-01-25","MFIN"
505.263153076172,510.526306152344,492.105255126953,510.526306152344,559550,"2019-01-28","MFIN"
510.526306152344,510.526306152344,505.263153076172,510.526306152344,78470,"2019-01-29","MFIN"
510.526306152344,513.157897949219,507.894744873047,513.157897949219,584440,"2019-01-30","MFIN"
510.526306152344,518.421081542969,510.526306152344,518.421081542969,307990,"2019-01-31","MFIN"
518.421081542969,521.052612304688,510.526306152344,521.052612304688,210330,"2019-02-01","MFIN"
505.263153076172,526.315795898438,505.263153076172,523.684204101562,272650,"2019-02-04","MFIN"
523.684204101562,523.684204101562,523.684204101562,523.684204101562,0,"2019-02-05","MFIN"
523.684204101562,523.684204101562,507.894744873047,523.684204101562,58900,"2019-02-06","MFIN"
507.894744873047,523.684204101562,500,523.684204101562,250990,"2019-02-07","MFIN"
513.157897949219,526.315795898438,507.894744873047,526.315795898438,126540,"2019-02-08","MFIN"
523.684204101562,526.315795898438,507.894744873047,526.315795898438,275880,"2019-02-11","MFIN"
510.526306152344,526.315795898438,510.526306152344,526.315795898438,114380,"2019-02-12","MFIN"
526.315795898438,526.315795898438,515.789489746094,526.315795898438,40470,"2019-02-13","MFIN"
510.526306152344,523.684204101562,500,523.684204101562,838660,"2019-02-14","MFIN"
523.684204101562,523.684204101562,510.526306152344,521.052612304688,475570,"2019-02-15","MFIN"
526.315795898438,526.315795898438,521.052612304688,523.684204101562,57570,"2019-02-18","MFIN"
526.315795898438,526.315795898438,507.894744873047,526.315795898438,649800,"2019-02-19","MFIN"
526.315795898438,550,523.684204101562,550,1244880,"2019-02-20","MFIN"
550,550,526.315795898438,526.315795898438,221920,"2019-02-21","MFIN"
526.315795898438,526.315795898438,515.789489746094,526.315795898438,122170,"2019-02-22","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,98610,"2019-02-25","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,145350,"2019-02-26","MFIN"
534.210510253906,534.210510253906,526.315795898438,526.315795898438,571520,"2019-02-27","MFIN"
515.789489746094,544.73681640625,515.789489746094,534.210510253906,157890,"2019-02-28","MFIN"
534.210510253906,534.210510253906,515.789489746094,534.210510253906,164730,"2019-03-01","MFIN"
526.315795898438,534.210510253906,515.789489746094,526.315795898438,750690,"2019-03-04","MFIN"
526.315795898438,526.315795898438,523.684204101562,523.684204101562,39330,"2019-03-05","MFIN"
523.684204101562,526.315795898438,523.684204101562,526.315795898438,144590,"2019-03-06","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,0,"2019-03-07","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,38000,"2019-03-08","MFIN"
513.157897949219,523.684204101562,513.157897949219,523.684204101562,13490,"2019-03-11","MFIN"
526.315795898438,526.315795898438,523.684204101562,523.684204101562,1520,"2019-03-12","MFIN"
523.684204101562,523.684204101562,523.684204101562,523.684204101562,0,"2019-03-13","MFIN"
523.684204101562,523.684204101562,523.684204101562,523.684204101562,0,"2019-03-14","MFIN"
534.210510253906,534.210510253906,531.578918457031,531.578918457031,760,"2019-03-15","MFIN"
528.947387695312,528.947387695312,526.315795898438,526.315795898438,287090,"2019-03-18","MFIN"
578.947387695312,578.947387695312,523.684204101562,523.684204101562,935750,"2019-03-19","MFIN"
544.73681640625,544.73681640625,544.73681640625,544.73681640625,380,"2019-03-20","MFIN"
544.73681640625,544.73681640625,544.73681640625,544.73681640625,0,"2019-03-21","MFIN"
526.315795898438,547.368408203125,526.315795898438,534.210510253906,182590,"2019-03-22","MFIN"
536.842102050781,536.842102050781,536.842102050781,536.842102050781,1900,"2019-03-25","MFIN"
547.368408203125,547.368408203125,547.368408203125,547.368408203125,13680,"2019-03-26","MFIN"
578.947387695312,578.947387695312,565.789489746094,565.789489746094,950,"2019-03-27","MFIN"
565.789489746094,565.789489746094,565.789489746094,565.789489746094,0,"2019-03-28","MFIN"
565.789489746094,565.789489746094,565.789489746094,565.789489746094,0,"2019-03-29","MFIN"
552.631591796875,552.631591796875,552.631591796875,552.631591796875,5890,"2019-04-01","MFIN"
571.052612304688,571.052612304688,571.052612304688,571.052612304688,3800,"2019-04-02","MFIN"
571.052612304688,571.052612304688,571.052612304688,571.052612304688,0,"2019-04-03","MFIN"
563.157897949219,563.157897949219,536.842102050781,563.157897949219,8930,"2019-04-04","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,0,"2019-04-05","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,190,"2019-04-08","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,1520,"2019-04-09","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,0,"2019-04-10","MFIN"
542.105285644531,568.421081542969,542.105285644531,568.421081542969,41420,"2019-04-11","MFIN"
544.73681640625,550,544.73681640625,550,13680,"2019-04-12","MFIN"
563.157897949219,565.789489746094,552.631591796875,565.789489746094,29830,"2019-04-15","MFIN"
565.789489746094,565.789489746094,563.157897949219,563.157897949219,19190,"2019-04-16","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,0,"2019-04-17","MFIN"
563.157897949219,563.157897949219,560.526306152344,560.526306152344,21850,"2019-04-18","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,0,"2019-04-19","MFIN"
560.526306152344,560.526306152344,544.73681640625,557.894714355469,55670,"2019-04-22","MFIN"
555.26318359375,555.26318359375,555.26318359375,555.26318359375,86640,"2019-04-23","MFIN"
555.26318359375,555.26318359375,534.210510253906,555.26318359375,20330,"2019-04-24","MFIN"
531.578918457031,531.578918457031,500,526.315795898438,1048610,"2019-04-25","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,53010,"2019-04-26","MFIN"
526.315795898438,526.315795898438,523.684204101562,523.684204101562,24700,"2019-04-29","MFIN"
523.684204101562,523.684204101562,523.684204101562,523.684204101562,3800,"2019-04-30","MFIN"
523.684204101562,523.684204101562,523.684204101562,523.684204101562,0,"2019-05-01","MFIN"
526.315795898438,526.315795898438,523.684204101562,523.684204101562,21280,"2019-05-02","MFIN"
542.105285644531,542.105285644531,542.105285644531,542.105285644531,285000,"2019-05-03","MFIN"
539.473693847656,539.473693847656,539.473693847656,539.473693847656,38000,"2019-05-06","MFIN"
544.73681640625,563.157897949219,526.315795898438,563.157897949219,212420,"2019-05-07","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,9500,"2019-05-08","MFIN"
573.684204101562,573.684204101562,560.526306152344,560.526306152344,95380,"2019-05-09","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,57000,"2019-05-10","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,57000,"2019-05-13","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,28500,"2019-05-14","MFIN"
568.421081542969,568.421081542969,560.526306152344,560.526306152344,38950,"2019-05-15","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,228000,"2019-05-16","MFIN"
550,550,550,550,209000,"2019-05-17","MFIN"
550,550,550,550,95000,"2019-05-20","MFIN"
526.315795898438,568.421081542969,526.315795898438,568.421081542969,136040,"2019-05-21","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,19190,"2019-05-22","MFIN"
578.947387695312,578.947387695312,552.631591796875,552.631591796875,61180,"2019-05-23","MFIN"
568.421081542969,573.684204101562,552.631591796875,573.684204101562,305330,"2019-05-24","MFIN"
552.631591796875,571.052612304688,552.631591796875,571.052612304688,288420,"2019-05-27","MFIN"
552.631591796875,571.052612304688,552.631591796875,552.631591796875,161690,"2019-05-28","MFIN"
552.631591796875,552.631591796875,552.631591796875,552.631591796875,150100,"2019-05-29","MFIN"
552.631591796875,552.631591796875,552.631591796875,552.631591796875,0,"2019-05-30","MFIN"
563.157897949219,563.157897949219,526.315795898438,526.315795898438,401850,"2019-05-31","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,0,"2019-06-03","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,0,"2019-06-04","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,0,"2019-06-05","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,0,"2019-06-06","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,0,"2019-06-07","MFIN"
557.894714355469,557.894714355469,526.315795898438,526.315795898438,207480,"2019-06-10","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,218310,"2019-06-11","MFIN"
526.315795898438,526.315795898438,526.315795898438,526.315795898438,95000,"2019-06-12","MFIN"
544.73681640625,544.73681640625,536.842102050781,536.842102050781,424460,"2019-06-13","MFIN"
536.842102050781,563.157897949219,536.842102050781,547.368408203125,176130,"2019-06-14","MFIN"
547.368408203125,547.368408203125,547.368408203125,547.368408203125,57000,"2019-06-17","MFIN"
547.368408203125,552.631591796875,542.105285644531,552.631591796875,135090,"2019-06-18","MFIN"
547.368408203125,578.947387695312,547.368408203125,578.947387695312,1051460,"2019-06-19","MFIN"
578.947387695312,578.947387695312,552.631591796875,576.315795898438,496660,"2019-06-20","MFIN"
573.684204101562,573.684204101562,573.684204101562,573.684204101562,5320,"2019-06-21","MFIN"
576.315795898438,576.315795898438,573.684204101562,573.684204101562,61180,"2019-06-24","MFIN"
573.684204101562,578.947387695312,560.526306152344,571.052612304688,753920,"2019-06-25","MFIN"
578.947387695312,578.947387695312,571.052612304688,571.052612304688,108870,"2019-06-26","MFIN"
568.421081542969,576.315795898438,568.421081542969,576.315795898438,189050,"2019-06-27","MFIN"
578.947387695312,578.947387695312,563.157897949219,563.157897949219,429210,"2019-06-28","MFIN"
555.26318359375,555.26318359375,536.842102050781,552.631591796875,205010,"2019-07-01","MFIN"
552.631591796875,552.631591796875,531.578918457031,534.210510253906,54150,"2019-07-02","MFIN"
539.473693847656,547.368408203125,539.473693847656,547.368408203125,4750,"2019-07-03","MFIN"
539.473693847656,550,534.210510253906,550,96520,"2019-07-04","MFIN"
550,550,539.473693847656,550,152190,"2019-07-05","MFIN"
539.473693847656,547.368408203125,534.210510253906,547.368408203125,171000,"2019-07-08","MFIN"
536.842102050781,547.368408203125,536.842102050781,547.368408203125,60610,"2019-07-09","MFIN"
539.473693847656,557.894714355469,539.473693847656,557.894714355469,21090,"2019-07-10","MFIN"
539.473693847656,555.26318359375,539.473693847656,555.26318359375,19570,"2019-07-11","MFIN"
555.26318359375,555.26318359375,542.105285644531,552.631591796875,96710,"2019-07-12","MFIN"
542.105285644531,563.157897949219,528.947387695312,550,502550,"2019-07-15","MFIN"
536.842102050781,557.894714355469,536.842102050781,552.631591796875,117040,"2019-07-16","MFIN"
552.631591796875,552.631591796875,552.631591796875,552.631591796875,95000,"2019-07-17","MFIN"
552.631591796875,552.631591796875,526.315795898438,550,190950,"2019-07-18","MFIN"
526.315795898438,547.368408203125,526.315795898438,547.368408203125,459800,"2019-07-19","MFIN"
526.315795898438,539.473693847656,526.315795898438,539.473693847656,543780,"2019-07-22","MFIN"
526.315795898438,539.473693847656,526.315795898438,539.473693847656,536370,"2019-07-23","MFIN"
539.473693847656,539.473693847656,531.578918457031,539.473693847656,113050,"2019-07-24","MFIN"
528.947387695312,544.73681640625,528.947387695312,544.73681640625,59850,"2019-07-25","MFIN"
528.947387695312,544.73681640625,528.947387695312,544.73681640625,3230,"2019-07-26","MFIN"
528.947387695312,552.631591796875,528.947387695312,552.631591796875,287470,"2019-07-29","MFIN"
542.105285644531,605.26318359375,534.210510253906,605.26318359375,1510120,"2019-07-30","MFIN"
605.26318359375,605.26318359375,573.684204101562,602.631591796875,1401630,"2019-07-31","MFIN"
578.947387695312,602.631591796875,578.947387695312,600,937840,"2019-08-01","MFIN"
581.578918457031,600,578.947387695312,600,406030,"2019-08-02","MFIN"
578.947387695312,584.210510253906,578.947387695312,578.947387695312,1016500,"2019-08-05","MFIN"
578.947387695312,578.947387695312,576.315795898438,576.315795898438,76000,"2019-08-06","MFIN"
576.315795898438,584.210510253906,576.315795898438,584.210510253906,90250,"2019-08-07","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,570000,"2019-08-08","MFIN"
586.842102050781,592.105285644531,586.842102050781,592.105285644531,93860,"2019-08-09","MFIN"
618.421081542969,618.421081542969,589.473693847656,589.473693847656,190190,"2019-08-12","MFIN"
576.315795898438,589.473693847656,576.315795898438,589.473693847656,47310,"2019-08-13","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,95190,"2019-08-14","MFIN"
571.052612304688,589.473693847656,571.052612304688,586.842102050781,57760,"2019-08-15","MFIN"
581.578918457031,586.842102050781,581.578918457031,586.842102050781,66690,"2019-08-16","MFIN"
602.631591796875,605.26318359375,586.842102050781,586.842102050781,100320,"2019-08-19","MFIN"
526.315795898438,607.894714355469,526.315795898438,607.894714355469,970900,"2019-08-20","MFIN"
578.947387695312,605.26318359375,578.947387695312,605.26318359375,58900,"2019-08-21","MFIN"
605.26318359375,605.26318359375,600,600,228760,"2019-08-22","MFIN"
597.368408203125,597.368408203125,578.947387695312,597.368408203125,251940,"2019-08-23","MFIN"
531.578918457031,600,531.578918457031,600,60610,"2019-08-26","MFIN"
610.526306152344,610.526306152344,597.368408203125,597.368408203125,209380,"2019-08-27","MFIN"
597.368408203125,597.368408203125,597.368408203125,597.368408203125,95000,"2019-08-28","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,95000,"2019-08-29","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,57000,"2019-08-30","MFIN"
605.26318359375,605.26318359375,602.631591796875,602.631591796875,39520,"2019-09-02","MFIN"
578.947387695312,602.631591796875,578.947387695312,602.631591796875,488300,"2019-09-03","MFIN"
578.947387695312,589.473693847656,578.947387695312,589.473693847656,174230,"2019-09-04","MFIN"
605.26318359375,605.26318359375,602.631591796875,602.631591796875,157130,"2019-09-05","MFIN"
581.578918457031,605.26318359375,581.578918457031,602.631591796875,152570,"2019-09-06","MFIN"
600,600,600,600,104500,"2019-09-09","MFIN"
581.578918457031,605.26318359375,581.578918457031,605.26318359375,59090,"2019-09-10","MFIN"
607.894714355469,607.894714355469,607.894714355469,607.894714355469,19000,"2019-09-11","MFIN"
607.894714355469,610.526306152344,584.210510253906,610.526306152344,136800,"2019-09-12","MFIN"
584.210510253906,610.526306152344,584.210510253906,610.526306152344,348080,"2019-09-13","MFIN"
607.894714355469,607.894714355469,607.894714355469,607.894714355469,95000,"2019-09-16","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,95000,"2019-09-17","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,95000,"2019-09-18","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,57000,"2019-09-19","MFIN"
605.26318359375,607.894714355469,605.26318359375,605.26318359375,95380,"2019-09-20","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,57570,"2019-09-23","MFIN"
578.947387695312,605.26318359375,578.947387695312,605.26318359375,77140,"2019-09-24","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,199690,"2019-09-25","MFIN"
607.894714355469,610.526306152344,605.26318359375,610.526306152344,782230,"2019-09-26","MFIN"
605.26318359375,607.894714355469,605.26318359375,607.894714355469,304000,"2019-09-27","MFIN"
586.842102050781,607.894714355469,586.842102050781,607.894714355469,291650,"2019-09-30","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,760380,"2019-10-01","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,665950,"2019-10-02","MFIN"
602.631591796875,602.631591796875,600,600,1273000,"2019-10-03","MFIN"
600,600,600,600,494000,"2019-10-04","MFIN"
600,600,589.473693847656,600,495140,"2019-10-07","MFIN"
600,605.26318359375,600,605.26318359375,1064190,"2019-10-08","MFIN"
594.73681640625,602.631591796875,594.73681640625,602.631591796875,1330950,"2019-10-09","MFIN"
602.631591796875,602.631591796875,600,600,380,"2019-10-10","MFIN"
576.315795898438,600,576.315795898438,600,210140,"2019-10-11","MFIN"
578.947387695312,602.631591796875,578.947387695312,602.631591796875,1527600,"2019-10-14","MFIN"
597.368408203125,602.631591796875,597.368408203125,602.631591796875,1048610,"2019-10-15","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,0,"2019-10-16","MFIN"
600,600,578.947387695312,600,570380,"2019-10-17","MFIN"
600,602.631591796875,600,602.631591796875,798190,"2019-10-18","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,0,"2019-10-21","MFIN"
602.631591796875,602.631591796875,600,602.631591796875,950,"2019-10-22","MFIN"
600,602.631591796875,600,602.631591796875,608950,"2019-10-23","MFIN"
600,602.631591796875,600,602.631591796875,608190,"2019-10-24","MFIN"
600,600,594.73681640625,600,1140,"2019-10-25","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,38000,"2019-10-28","MFIN"
663.157897949219,663.157897949219,663.157897949219,663.157897949219,1739640,"2019-10-29","MFIN"
657.894714355469,697.368408203125,657.894714355469,697.368408203125,628520,"2019-10-30","MFIN"
697.368408203125,697.368408203125,684.210510253906,684.210510253906,29640,"2019-10-31","MFIN"
689.473693847656,689.473693847656,636.842102050781,681.578918457031,635740,"2019-11-01","MFIN"
681.578918457031,694.73681640625,681.578918457031,694.73681640625,209380,"2019-11-04","MFIN"
689.473693847656,689.473693847656,689.473693847656,689.473693847656,209000,"2019-11-05","MFIN"
686.842102050781,686.842102050781,686.842102050781,686.842102050781,114000,"2019-11-06","MFIN"
684.210510253906,684.210510253906,684.210510253906,684.210510253906,57000,"2019-11-07","MFIN"
660.526306152344,684.210510253906,660.526306152344,681.578918457031,112480,"2019-11-08","MFIN"
678.947387695312,678.947387695312,678.947387695312,678.947387695312,57000,"2019-11-11","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,56430,"2019-11-12","MFIN"
657.894714355469,676.315795898438,657.894714355469,676.315795898438,3990,"2019-11-13","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,0,"2019-11-14","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,0,"2019-11-15","MFIN"
684.210510253906,684.210510253906,684.210510253906,684.210510253906,1900,"2019-11-18","MFIN"
684.210510253906,684.210510253906,684.210510253906,684.210510253906,57190,"2019-11-19","MFIN"
684.210510253906,684.210510253906,681.578918457031,681.578918457031,95190,"2019-11-20","MFIN"
615.789489746094,678.947387695312,615.789489746094,676.315795898438,72200,"2019-11-21","MFIN"
678.947387695312,678.947387695312,676.315795898438,676.315795898438,115520,"2019-11-22","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,38000,"2019-11-25","MFIN"
689.473693847656,689.473693847656,684.210510253906,684.210510253906,57190,"2019-11-26","MFIN"
618.421081542969,694.73681640625,618.421081542969,673.684204101562,25080,"2019-11-27","MFIN"
673.684204101562,673.684204101562,673.684204101562,673.684204101562,38570,"2019-11-28","MFIN"
673.684204101562,673.684204101562,673.684204101562,673.684204101562,38190,"2019-11-29","MFIN"
684.210510253906,684.210510253906,681.578918457031,681.578918457031,57190,"2019-12-02","MFIN"
681.578918457031,681.578918457031,681.578918457031,681.578918457031,38000,"2019-12-03","MFIN"
681.578918457031,681.578918457031,681.578918457031,681.578918457031,57190,"2019-12-04","MFIN"
621.052612304688,657.894714355469,621.052612304688,657.894714355469,59280,"2019-12-05","MFIN"
663.157897949219,689.473693847656,657.894714355469,657.894714355469,28880,"2019-12-06","MFIN"
631.578918457031,652.631591796875,631.578918457031,652.631591796875,59470,"2019-12-09","MFIN"
642.105285644531,668.421081542969,642.105285644531,668.421081542969,10640,"2019-12-10","MFIN"
681.578918457031,681.578918457031,681.578918457031,681.578918457031,28690,"2019-12-11","MFIN"
678.947387695312,678.947387695312,678.947387695312,678.947387695312,38000,"2019-12-12","MFIN"
628.947387695312,647.368408203125,628.947387695312,647.368408203125,19760,"2019-12-13","MFIN"
671.052612304688,671.052612304688,671.052612304688,671.052612304688,38000,"2019-12-16","MFIN"
631.578918457031,631.578918457031,631.578918457031,631.578918457031,47500,"2019-12-17","MFIN"
626.315795898438,676.315795898438,626.315795898438,676.315795898438,8360,"2019-12-18","MFIN"
689.473693847656,689.473693847656,621.052612304688,621.052612304688,130530,"2019-12-19","MFIN"
621.052612304688,644.73681640625,618.421081542969,618.421081542969,22040,"2019-12-20","MFIN"
673.684204101562,676.315795898438,673.684204101562,676.315795898438,72200,"2019-12-23","MFIN"
676.315795898438,678.947387695312,676.315795898438,678.947387695312,348270,"2019-12-26","MFIN"
678.947387695312,678.947387695312,678.947387695312,678.947387695312,154470,"2019-12-27","MFIN"
678.947387695312,684.210510253906,678.947387695312,684.210510253906,589190,"2019-12-30","MFIN"
710.526306152344,710.526306152344,694.73681640625,694.73681640625,95190,"2020-01-02","MFIN"
694.73681640625,694.73681640625,684.210510253906,692.105285644531,264670,"2020-01-03","MFIN"
689.473693847656,689.473693847656,689.473693847656,689.473693847656,38000,"2020-01-06","MFIN"
686.842102050781,686.842102050781,686.842102050781,686.842102050781,38190,"2020-01-07","MFIN"
686.842102050781,686.842102050781,686.842102050781,686.842102050781,38380,"2020-01-08","MFIN"
684.210510253906,684.210510253906,678.947387695312,678.947387695312,249660,"2020-01-09","MFIN"
657.894714355469,684.210510253906,647.368408203125,684.210510253906,169290,"2020-01-10","MFIN"
684.210510253906,684.210510253906,650,676.315795898438,2989840,"2020-01-13","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,0,"2020-01-14","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,0,"2020-01-15","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,0,"2020-01-16","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,0,"2020-01-17","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,136800,"2020-01-20","MFIN"
673.684204101562,673.684204101562,673.684204101562,673.684204101562,38000,"2020-01-21","MFIN"
673.684204101562,673.684204101562,673.684204101562,673.684204101562,190,"2020-01-22","MFIN"
657.894714355469,668.421081542969,657.894714355469,668.421081542969,2366070,"2020-01-23","MFIN"
657.894714355469,665.789489746094,657.894714355469,665.789489746094,380,"2020-01-24","MFIN"
660.526306152344,660.526306152344,660.526306152344,660.526306152344,18810,"2020-01-27","MFIN"
657.894714355469,657.894714355469,657.894714355469,657.894714355469,380,"2020-01-28","MFIN"
665.789489746094,665.789489746094,665.789489746094,665.789489746094,57000,"2020-01-29","MFIN"
665.789489746094,665.789489746094,665.789489746094,665.789489746094,38000,"2020-01-30","MFIN"
665.789489746094,665.789489746094,665.789489746094,665.789489746094,38190,"2020-01-31","MFIN"
663.157897949219,678.947387695312,663.157897949219,678.947387695312,29070,"2020-02-03","MFIN"
668.421081542969,710.526306152344,668.421081542969,702.631591796875,28120,"2020-02-04","MFIN"
705.26318359375,705.26318359375,705.26318359375,705.26318359375,950,"2020-02-05","MFIN"
694.73681640625,694.73681640625,694.73681640625,694.73681640625,38000,"2020-02-06","MFIN"
694.73681640625,694.73681640625,694.73681640625,694.73681640625,9880,"2020-02-07","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,190,"2020-02-10","MFIN"
676.315795898438,700,676.315795898438,700,38190,"2020-02-11","MFIN"
700,700,700,700,0,"2020-02-12","MFIN"
668.421081542969,694.73681640625,668.421081542969,694.73681640625,36480,"2020-02-13","MFIN"
684.210510253906,684.210510253906,657.894714355469,681.578918457031,54910,"2020-02-14","MFIN"
681.578918457031,681.578918457031,657.894714355469,673.684204101562,4940,"2020-02-17","MFIN"
684.210510253906,684.210510253906,657.894714355469,673.684204101562,44080,"2020-02-18","MFIN"
657.894714355469,678.947387695312,652.631591796875,673.684204101562,254410,"2020-02-19","MFIN"
657.894714355469,678.947387695312,657.894714355469,673.684204101562,224200,"2020-02-20","MFIN"
660.526306152344,673.684204101562,660.526306152344,673.684204101562,2470,"2020-02-21","MFIN"
660.526306152344,673.684204101562,657.894714355469,660.526306152344,405270,"2020-02-24","MFIN"
657.894714355469,668.421081542969,634.210510253906,663.157897949219,430350,"2020-02-25","MFIN"
655.26318359375,655.26318359375,655.26318359375,655.26318359375,665000,"2020-02-26","MFIN"
634.210510253906,650,634.210510253906,644.73681640625,26600,"2020-02-27","MFIN"
642.105285644531,657.894714355469,642.105285644531,644.73681640625,265240,"2020-02-28","MFIN"
655.26318359375,655.26318359375,642.105285644531,652.631591796875,138130,"2020-03-02","MFIN"
652.631591796875,655.26318359375,652.631591796875,655.26318359375,42750,"2020-03-03","MFIN"
676.315795898438,676.315795898438,676.315795898438,676.315795898438,47500,"2020-03-04","MFIN"
655.26318359375,676.315795898438,655.26318359375,676.315795898438,28500,"2020-03-05","MFIN"
655.26318359375,676.315795898438,655.26318359375,673.684204101562,66500,"2020-03-06","MFIN"
531.578918457031,660.526306152344,531.578918457031,631.578918457031,2029960,"2020-03-09","MFIN"
631.578918457031,657.894714355469,631.578918457031,631.578918457031,1572060,"2020-03-10","MFIN"
578.947387695312,642.105285644531,578.947387695312,642.105285644531,760760,"2020-03-11","MFIN"
584.210510253906,584.210510253906,578.947387695312,584.210510253906,267520,"2020-03-12","MFIN"
544.73681640625,600,544.73681640625,600,1822860,"2020-03-13","MFIN"
600,600,560.526306152344,560.526306152344,382850,"2020-03-16","MFIN"
555.26318359375,557.894714355469,523.684204101562,557.894714355469,2115080,"2020-03-17","MFIN"
521.052612304688,539.473693847656,521.052612304688,539.473693847656,3515190,"2020-03-18","MFIN"
502.631591796875,521.052612304688,502.631591796875,502.631591796875,1635330,"2020-03-19","MFIN"
494.736846923828,505.263153076172,494.736846923828,505.263153076172,779190,"2020-03-20","MFIN"
505.263153076172,505.263153076172,502.631591796875,502.631591796875,21280,"2020-03-23","MFIN"
502.631591796875,502.631591796875,502.631591796875,502.631591796875,57190,"2020-03-24","MFIN"
518.421081542969,518.421081542969,518.421081542969,518.421081542969,38000,"2020-03-26","MFIN"
518.421081542969,518.421081542969,515.789489746094,515.789489746094,4370,"2020-03-27","MFIN"
500,510.526306152344,481.578948974609,510.526306152344,59280,"2020-03-30","MFIN"
618.421081542969,618.421081542969,586.842102050781,586.842102050781,28690,"2020-03-31","MFIN"
586.842102050781,613.157897949219,547.368408203125,547.368408203125,30970,"2020-04-01","MFIN"
521.052612304688,521.052612304688,521.052612304688,521.052612304688,9500,"2020-04-02","MFIN"
547.368408203125,547.368408203125,544.73681640625,544.73681640625,9880,"2020-04-03","MFIN"
542.105285644531,542.105285644531,542.105285644531,542.105285644531,28500,"2020-04-06","MFIN"
631.578918457031,673.684204101562,631.578918457031,652.631591796875,2090,"2020-04-07","MFIN"
652.631591796875,652.631591796875,652.631591796875,652.631591796875,0,"2020-04-08","MFIN"
652.631591796875,652.631591796875,652.631591796875,652.631591796875,0,"2020-04-09","MFIN"
652.631591796875,652.631591796875,652.631591796875,652.631591796875,0,"2020-04-13","MFIN"
652.631591796875,652.631591796875,652.631591796875,652.631591796875,0,"2020-04-14","MFIN"
652.631591796875,652.631591796875,652.631591796875,652.631591796875,0,"2020-04-15","MFIN"
652.631591796875,652.631591796875,652.631591796875,652.631591796875,0,"2020-04-16","MFIN"
607.894714355469,607.894714355469,607.894714355469,607.894714355469,61180,"2020-04-17","MFIN"
607.894714355469,607.894714355469,607.894714355469,607.894714355469,0,"2020-04-20","MFIN"
565.789489746094,565.789489746094,565.789489746094,565.789489746094,19000,"2020-04-21","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,190,"2020-04-22","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,0,"2020-04-23","MFIN"
602.631591796875,650,576.315795898438,576.315795898438,570,"2020-04-24","MFIN"
576.315795898438,576.315795898438,576.315795898438,576.315795898438,0,"2020-04-27","MFIN"
576.315795898438,576.315795898438,576.315795898438,576.315795898438,0,"2020-04-28","MFIN"
647.368408203125,647.368408203125,536.842102050781,552.631591796875,40470,"2020-04-29","MFIN"
592.105285644531,592.105285644531,526.315795898438,526.315795898438,4180,"2020-04-30","MFIN"
526.315795898438,589.473693847656,526.315795898438,589.473693847656,21660,"2020-05-04","MFIN"
589.473693847656,615.789489746094,571.052612304688,615.789489746094,72580,"2020-05-05","MFIN"
615.789489746094,615.789489746094,573.684204101562,573.684204101562,950,"2020-05-06","MFIN"
534.210510253906,534.210510253906,534.210510253906,534.210510253906,10830,"2020-05-08","MFIN"
586.842102050781,586.842102050781,497.368408203125,507.894744873047,137560,"2020-05-11","MFIN"
521.052612304688,521.052612304688,507.894744873047,507.894744873047,19570,"2020-05-12","MFIN"
518.421081542969,550,473.684204101562,473.684204101562,65360,"2020-05-13","MFIN"
473.684204101562,473.684204101562,473.684204101562,473.684204101562,1330,"2020-05-14","MFIN"
523.684204101562,523.684204101562,442.105255126953,468.421051025391,47690,"2020-05-15","MFIN"
505.263153076172,505.263153076172,457.894744873047,463.157897949219,11590,"2020-05-18","MFIN"
457.894744873047,457.894744873047,457.894744873047,457.894744873047,60800,"2020-05-19","MFIN"
457.894744873047,457.894744873047,444.736846923828,444.736846923828,20330,"2020-05-20","MFIN"
444.736846923828,444.736846923828,442.105255126953,444.736846923828,210710,"2020-05-26","MFIN"
463.157897949219,463.157897949219,421.052642822266,421.052642822266,226670,"2020-05-27","MFIN"
421.052642822266,431.578948974609,407.894744873047,431.578948974609,61560,"2020-05-28","MFIN"
463.157897949219,463.157897949219,431.578948974609,431.578948974609,21090,"2020-05-29","MFIN"
439.473693847656,439.473693847656,431.578948974609,434.210540771484,50540,"2020-06-02","MFIN"
436.842102050781,436.842102050781,423.684204101562,423.684204101562,9880,"2020-06-03","MFIN"
426.315795898438,426.315795898438,418.421051025391,418.421051025391,33440,"2020-06-04","MFIN"
434.210540771484,497.368408203125,434.210540771484,436.842102050781,24890,"2020-06-05","MFIN"
436.842102050781,450,407.894744873047,407.894744873047,342000,"2020-06-08","MFIN"
418.421051025391,450,410.526306152344,413.157897949219,208050,"2020-06-09","MFIN"
431.578948974609,442.105255126953,410.526306152344,442.105255126953,56240,"2020-06-10","MFIN"
442.105255126953,471.052642822266,413.157897949219,413.157897949219,236550,"2020-06-11","MFIN"
447.368408203125,447.368408203125,407.894744873047,447.368408203125,11020,"2020-06-12","MFIN"
450,471.052642822266,421.052642822266,447.368408203125,44840,"2020-06-15","MFIN"
452.631591796875,452.631591796875,447.368408203125,450,21090,"2020-06-16","MFIN"
423.684204101562,497.368408203125,423.684204101562,460.526306152344,76380,"2020-06-17","MFIN"
460.526306152344,468.421051025391,431.578948974609,463.157897949219,33630,"2020-06-18","MFIN"
463.157897949219,471.052642822266,442.105255126953,471.052642822266,75240,"2020-06-19","MFIN"
447.368408203125,465.789459228516,442.105255126953,460.526306152344,55480,"2020-06-22","MFIN"
447.368408203125,452.631591796875,436.842102050781,450,37620,"2020-06-23","MFIN"
463.157897949219,502.631591796875,463.157897949219,478.947357177734,30590,"2020-06-24","MFIN"
478.947357177734,492.105255126953,455.263153076172,473.684204101562,120080,"2020-06-25","MFIN"
484.210540771484,484.210540771484,442.105255126953,452.631591796875,310460,"2020-06-26","MFIN"
463.157897949219,500,457.894744873047,457.894744873047,63840,"2020-06-29","MFIN"
439.473693847656,457.894744873047,439.473693847656,455.263153076172,53200,"2020-06-30","MFIN"
497.368408203125,497.368408203125,486.842102050781,486.842102050781,23940,"2020-07-01","MFIN"
455.263153076172,473.684204101562,455.263153076172,457.894744873047,105830,"2020-07-02","MFIN"
486.842102050781,486.842102050781,468.421051025391,468.421051025391,110580,"2020-07-03","MFIN"
484.210540771484,484.210540771484,455.263153076172,478.947357177734,45220,"2020-07-06","MFIN"
486.842102050781,486.842102050781,447.368408203125,468.421051025391,351120,"2020-07-07","MFIN"
468.421051025391,478.947357177734,447.368408203125,473.684204101562,171380,"2020-07-08","MFIN"
486.842102050781,592.105285644531,486.842102050781,552.631591796875,180690,"2020-07-09","MFIN"
536.842102050781,536.842102050781,515.789489746094,536.842102050781,68590,"2020-07-10","MFIN"
515.789489746094,531.578918457031,500,507.894744873047,169100,"2020-07-13","MFIN"
513.157897949219,528.947387695312,513.157897949219,518.421081542969,152570,"2020-07-14","MFIN"
518.421081542969,526.315795898438,484.210540771484,497.368408203125,116090,"2020-07-15","MFIN"
510.526306152344,521.052612304688,507.894744873047,507.894744873047,16150,"2020-07-16","MFIN"
497.368408203125,518.421081542969,497.368408203125,510.526306152344,25270,"2020-07-17","MFIN"
510.526306152344,536.842102050781,492.105255126953,518.421081542969,81700,"2020-07-20","MFIN"
494.736846923828,521.052612304688,484.210540771484,486.842102050781,410210,"2020-07-21","MFIN"
513.157897949219,513.157897949219,473.684204101562,486.842102050781,32490,"2020-07-22","MFIN"
486.842102050781,486.842102050781,473.684204101562,484.210540771484,28500,"2020-07-23","MFIN"
510.526306152344,510.526306152344,473.684204101562,494.736846923828,38380,"2020-07-24","MFIN"
478.947357177734,500,473.684204101562,500,10830,"2020-07-27","MFIN"
500,521.052612304688,500,521.052612304688,28690,"2020-07-28","MFIN"
523.684204101562,523.684204101562,523.684204101562,523.684204101562,9500,"2020-07-29","MFIN"
521.052612304688,528.947387695312,489.473693847656,528.947387695312,62510,"2020-07-30","MFIN"
528.947387695312,528.947387695312,492.105255126953,505.263153076172,129200,"2020-08-03","MFIN"
478.947357177734,492.105255126953,473.684204101562,492.105255126953,73340,"2020-08-04","MFIN"
500,505.263153076172,500,505.263153076172,21090,"2020-08-05","MFIN"
492.105255126953,521.052612304688,492.105255126953,521.052612304688,2850,"2020-08-06","MFIN"
510.526306152344,523.684204101562,510.526306152344,523.684204101562,24130,"2020-08-07","MFIN"
521.052612304688,526.315795898438,500,510.526306152344,109250,"2020-08-10","MFIN"
536.842102050781,536.842102050781,497.368408203125,505.263153076172,103170,"2020-08-11","MFIN"
494.736846923828,502.631591796875,492.105255126953,500,16530,"2020-08-12","MFIN"
507.894744873047,521.052612304688,492.105255126953,521.052612304688,33440,"2020-08-13","MFIN"
521.052612304688,521.052612304688,518.421081542969,518.421081542969,37430,"2020-08-14","MFIN"
518.421081542969,536.842102050781,500,536.842102050781,8550,"2020-08-18","MFIN"
526.315795898438,536.842102050781,505.263153076172,536.842102050781,64220,"2020-08-19","MFIN"
542.105285644531,563.157897949219,515.789489746094,563.157897949219,125590,"2020-08-24","MFIN"
563.157897949219,563.157897949219,526.315795898438,552.631591796875,402230,"2020-08-25","MFIN"
552.631591796875,563.157897949219,536.842102050781,563.157897949219,128820,"2020-08-26","MFIN"
536.842102050781,547.368408203125,528.947387695312,531.578918457031,334210,"2020-08-27","MFIN"
526.315795898438,526.315795898438,500,526.315795898438,49400,"2020-08-28","MFIN"
526.315795898438,526.315795898438,494.736846923828,526.315795898438,30020,"2020-08-31","MFIN"
513.157897949219,552.631591796875,513.157897949219,552.631591796875,19760,"2020-09-01","MFIN"
536.842102050781,552.631591796875,536.842102050781,552.631591796875,9690,"2020-09-02","MFIN"
536.842102050781,563.157897949219,536.842102050781,563.157897949219,33630,"2020-09-03","MFIN"
563.157897949219,563.157897949219,536.842102050781,563.157897949219,19950,"2020-09-04","MFIN"
536.842102050781,557.894714355469,536.842102050781,557.894714355469,32680,"2020-09-07","MFIN"
557.894714355469,560.526306152344,536.842102050781,560.526306152344,49210,"2020-09-08","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,0,"2020-09-09","MFIN"
531.578918457031,552.631591796875,531.578918457031,552.631591796875,77900,"2020-09-10","MFIN"
547.368408203125,578.947387695312,547.368408203125,578.947387695312,19190,"2020-09-11","MFIN"
576.315795898438,576.315795898438,573.684204101562,573.684204101562,77330,"2020-09-14","MFIN"
573.684204101562,576.315795898438,542.105285644531,576.315795898438,51300,"2020-09-15","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,5700,"2020-09-16","MFIN"
542.105285644531,605.26318359375,542.105285644531,605.26318359375,60610,"2020-09-17","MFIN"
605.26318359375,605.26318359375,589.473693847656,589.473693847656,44080,"2020-09-18","MFIN"
573.684204101562,573.684204101562,568.421081542969,568.421081542969,42560,"2020-09-21","MFIN"
542.105285644531,576.315795898438,542.105285644531,576.315795898438,123690,"2020-09-22","MFIN"
547.368408203125,573.684204101562,547.368408203125,573.684204101562,68590,"2020-09-23","MFIN"
547.368408203125,547.368408203125,536.842102050781,542.105285644531,172710,"2020-09-24","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,28500,"2020-09-25","MFIN"
528.947387695312,547.368408203125,528.947387695312,544.73681640625,88920,"2020-09-28","MFIN"
531.578918457031,552.631591796875,528.947387695312,552.631591796875,52440,"2020-09-29","MFIN"
552.631591796875,573.684204101562,536.842102050781,573.684204101562,48070,"2020-09-30","MFIN"
573.684204101562,573.684204101562,544.73681640625,573.684204101562,49400,"2020-10-01","MFIN"
576.315795898438,576.315795898438,576.315795898438,576.315795898438,38000,"2020-10-02","MFIN"
623.684204101562,623.684204101562,623.684204101562,623.684204101562,28500,"2020-10-05","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,57000,"2020-10-06","MFIN"
600,600,600,600,38000,"2020-10-07","MFIN"
613.157897949219,613.157897949219,600,600,28880,"2020-10-08","MFIN"
600,600,600,600,0,"2020-10-09","MFIN"
600,600,600,600,0,"2020-10-12","MFIN"
600,600,600,600,0,"2020-10-13","MFIN"
600,600,600,600,0,"2020-10-14","MFIN"
563.157897949219,586.842102050781,563.157897949219,586.842102050781,57190,"2020-10-15","MFIN"
586.842102050781,586.842102050781,581.578918457031,581.578918457031,38380,"2020-10-16","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,0,"2020-10-19","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,0,"2020-10-20","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,57000,"2020-10-21","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,38000,"2020-10-22","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,0,"2020-10-23","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,28690,"2020-10-26","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,3800,"2020-10-27","MFIN"
594.73681640625,594.73681640625,589.473693847656,589.473693847656,23180,"2020-11-02","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,19190,"2020-11-03","MFIN"
602.631591796875,602.631591796875,589.473693847656,589.473693847656,38950,"2020-11-04","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,39900,"2020-11-05","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,19000,"2020-11-06","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,1140,"2020-11-09","MFIN"
589.473693847656,589.473693847656,586.842102050781,586.842102050781,45410,"2020-11-10","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,22800,"2020-11-11","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,38000,"2020-11-12","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,0,"2020-11-13","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,0,"2020-11-16","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,0,"2020-11-17","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,0,"2020-11-18","MFIN"
584.210510253906,584.210510253906,552.631591796875,584.210510253906,7410,"2020-11-19","MFIN"
605.26318359375,605.26318359375,581.578918457031,584.210510253906,19760,"2020-11-20","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,30400,"2020-11-23","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,23370,"2020-11-24","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,38380,"2020-11-25","MFIN"
584.210510253906,584.210510253906,581.578918457031,581.578918457031,49590,"2020-11-26","MFIN"
552.631591796875,552.631591796875,552.631591796875,552.631591796875,52630,"2020-11-27","MFIN"
576.315795898438,576.315795898438,571.052612304688,571.052612304688,38190,"2020-11-30","MFIN"
571.052612304688,571.052612304688,568.421081542969,568.421081542969,14060,"2020-12-01","MFIN"
565.789489746094,568.421081542969,565.789489746094,568.421081542969,20520,"2020-12-02","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,38570,"2020-12-03","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,0,"2020-12-04","MFIN"
565.789489746094,568.421081542969,565.789489746094,568.421081542969,48070,"2020-12-07","MFIN"
568.421081542969,568.421081542969,563.157897949219,563.157897949219,7980,"2020-12-08","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,0,"2020-12-10","MFIN"
550,552.631591796875,542.105285644531,552.631591796875,90440,"2020-12-11","MFIN"
552.631591796875,552.631591796875,550,552.631591796875,19760,"2020-12-14","MFIN"
552.631591796875,555.26318359375,552.631591796875,555.26318359375,22800,"2020-12-15","MFIN"
557.894714355469,557.894714355469,557.894714355469,557.894714355469,240730,"2020-12-16","MFIN"
578.947387695312,578.947387695312,552.631591796875,557.894714355469,17670,"2020-12-17","MFIN"
568.421081542969,568.421081542969,521.052612304688,531.578918457031,156370,"2020-12-18","MFIN"
557.894714355469,557.894714355469,521.052612304688,526.315795898438,73530,"2020-12-21","MFIN"
552.631591796875,552.631591796875,507.894744873047,523.684204101562,55290,"2020-12-22","MFIN"
550,550,523.684204101562,526.315795898438,80750,"2020-12-23","MFIN"
534.210510253906,534.210510253906,515.789489746094,523.684204101562,65170,"2020-12-28","MFIN"
515.789489746094,578.947387695312,515.789489746094,552.631591796875,62890,"2020-12-29","MFIN"
578.947387695312,578.947387695312,521.052612304688,521.052612304688,67450,"2020-12-30","MFIN"
515.789489746094,563.157897949219,515.789489746094,563.157897949219,128060,"2021-01-04","MFIN"
589.473693847656,589.473693847656,536.842102050781,542.105285644531,63080,"2021-01-05","MFIN"
568.421081542969,568.421081542969,526.315795898438,536.842102050781,46740,"2021-01-06","MFIN"
563.157897949219,563.157897949219,523.684204101562,526.315795898438,171760,"2021-01-07","MFIN"
552.631591796875,552.631591796875,518.421081542969,536.842102050781,48450,"2021-01-08","MFIN"
563.157897949219,578.947387695312,526.315795898438,578.947387695312,210330,"2021-01-11","MFIN"
542.105285644531,578.947387695312,539.473693847656,578.947387695312,312170,"2021-01-12","MFIN"
547.368408203125,578.947387695312,542.105285644531,578.947387695312,155420,"2021-01-13","MFIN"
544.73681640625,560.526306152344,539.473693847656,539.473693847656,316540,"2021-01-14","MFIN"
563.157897949219,563.157897949219,539.473693847656,539.473693847656,239400,"2021-01-15","MFIN"
565.789489746094,565.789489746094,544.73681640625,560.526306152344,19760,"2021-01-18","MFIN"
586.842102050781,586.842102050781,542.105285644531,544.73681640625,48640,"2021-01-19","MFIN"
571.052612304688,571.052612304688,542.105285644531,547.368408203125,67640,"2021-01-20","MFIN"
573.684204101562,573.684204101562,534.210510253906,555.26318359375,40470,"2021-01-21","MFIN"
555.26318359375,555.26318359375,531.578918457031,555.26318359375,119320,"2021-01-22","MFIN"
555.26318359375,555.26318359375,542.105285644531,552.631591796875,29070,"2021-01-25","MFIN"
544.73681640625,550,536.842102050781,550,44460,"2021-01-26","MFIN"
576.315795898438,576.315795898438,539.473693847656,550,76760,"2021-01-27","MFIN"
576.315795898438,576.315795898438,555.26318359375,555.26318359375,20520,"2021-01-28","MFIN"
576.315795898438,576.315795898438,550,550,39710,"2021-01-29","MFIN"
576.315795898438,576.315795898438,536.842102050781,563.157897949219,49210,"2021-02-01","MFIN"
563.157897949219,563.157897949219,547.368408203125,557.894714355469,104310,"2021-02-02","MFIN"
576.315795898438,576.315795898438,542.105285644531,552.631591796875,66500,"2021-02-03","MFIN"
576.315795898438,576.315795898438,536.842102050781,536.842102050781,134900,"2021-02-04","MFIN"
563.157897949219,563.157897949219,528.947387695312,550,22420,"2021-02-05","MFIN"
576.315795898438,576.315795898438,544.73681640625,544.73681640625,9690,"2021-02-08","MFIN"
571.052612304688,571.052612304688,542.105285644531,544.73681640625,19760,"2021-02-09","MFIN"
571.052612304688,571.052612304688,528.947387695312,544.73681640625,44270,"2021-02-10","MFIN"
571.052612304688,571.052612304688,560.526306152344,560.526306152344,38950,"2021-02-11","MFIN"
576.315795898438,576.315795898438,544.73681640625,565.789489746094,34580,"2021-02-15","MFIN"
576.315795898438,576.315795898438,565.789489746094,571.052612304688,67260,"2021-02-16","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,40660,"2021-02-17","MFIN"
550,565.789489746094,550,565.789489746094,19190,"2021-02-18","MFIN"
592.105285644531,655.26318359375,544.73681640625,600,53390,"2021-02-19","MFIN"
626.315795898438,626.315795898438,581.578918457031,594.73681640625,26030,"2021-02-22","MFIN"
621.052612304688,631.578918457031,578.947387695312,631.578918457031,21470,"2021-02-23","MFIN"
657.894714355469,657.894714355469,589.473693847656,621.052612304688,332120,"2021-02-24","MFIN"
647.368408203125,647.368408203125,613.157897949219,613.157897949219,44080,"2021-02-25","MFIN"
589.473693847656,628.947387695312,589.473693847656,628.947387695312,42940,"2021-02-26","MFIN"
628.947387695312,628.947387695312,586.842102050781,613.157897949219,386080,"2021-03-01","MFIN"
613.157897949219,613.157897949219,602.631591796875,602.631591796875,28500,"2021-03-02","MFIN"
602.631591796875,605.26318359375,602.631591796875,605.26318359375,38380,"2021-03-03","MFIN"
605.26318359375,605.26318359375,581.578918457031,602.631591796875,63270,"2021-03-04","MFIN"
602.631591796875,602.631591796875,560.526306152344,560.526306152344,661390,"2021-03-05","MFIN"
578.947387695312,578.947387695312,563.157897949219,563.157897949219,8930,"2021-03-08","MFIN"
539.473693847656,563.157897949219,539.473693847656,560.526306152344,54720,"2021-03-09","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,190,"2021-03-10","MFIN"
560.526306152344,560.526306152344,539.473693847656,552.631591796875,59470,"2021-03-12","MFIN"
542.105285644531,573.684204101562,542.105285644531,573.684204101562,42750,"2021-03-15","MFIN"
573.684204101562,573.684204101562,563.157897949219,563.157897949219,19570,"2021-03-16","MFIN"
563.157897949219,581.578918457031,531.578918457031,581.578918457031,54530,"2021-03-17","MFIN"
576.315795898438,576.315795898438,576.315795898438,576.315795898438,133000,"2021-03-18","MFIN"
573.684204101562,573.684204101562,573.684204101562,573.684204101562,19000,"2021-03-19","MFIN"
573.684204101562,573.684204101562,542.105285644531,568.421081542969,42180,"2021-03-22","MFIN"
568.421081542969,568.421081542969,547.368408203125,568.421081542969,54150,"2021-03-23","MFIN"
555.26318359375,573.684204101562,552.631591796875,573.684204101562,39900,"2021-03-24","MFIN"
555.26318359375,573.684204101562,555.26318359375,573.684204101562,57190,"2021-03-25","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,380,"2021-03-26","MFIN"
552.631591796875,571.052612304688,552.631591796875,571.052612304688,59090,"2021-03-29","MFIN"
557.894714355469,557.894714355469,534.210510253906,557.894714355469,154470,"2021-03-30","MFIN"
578.947387695312,578.947387695312,578.947387695312,578.947387695312,38000,"2021-03-31","MFIN"
557.894714355469,563.157897949219,557.894714355469,557.894714355469,93860,"2021-04-01","MFIN"
557.894714355469,557.894714355469,557.894714355469,557.894714355469,38000,"2021-04-05","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,38000,"2021-04-06","MFIN"
544.73681640625,571.052612304688,542.105285644531,571.052612304688,38570,"2021-04-07","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,57000,"2021-04-08","MFIN"
544.73681640625,565.789489746094,544.73681640625,565.789489746094,39140,"2021-04-09","MFIN"
565.789489746094,565.789489746094,565.789489746094,565.789489746094,38000,"2021-04-12","MFIN"
565.789489746094,576.315795898438,565.789489746094,576.315795898438,19190,"2021-04-13","MFIN"
573.684204101562,573.684204101562,555.26318359375,568.421081542969,96140,"2021-04-14","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,22800,"2021-04-15","MFIN"
563.157897949219,600,563.157897949219,586.842102050781,67450,"2021-04-16","MFIN"
584.210510253906,600,571.052612304688,600,22990,"2021-04-19","MFIN"
578.947387695312,592.105285644531,578.947387695312,592.105285644531,36480,"2021-04-20","MFIN"
592.105285644531,592.105285644531,589.473693847656,589.473693847656,38570,"2021-04-21","MFIN"
589.473693847656,589.473693847656,586.842102050781,586.842102050781,19190,"2021-04-22","MFIN"
586.842102050781,586.842102050781,563.157897949219,584.210510253906,48260,"2021-04-23","MFIN"
584.210510253906,584.210510253906,576.315795898438,584.210510253906,22990,"2021-04-26","MFIN"
584.210510253906,584.210510253906,581.578918457031,581.578918457031,57190,"2021-04-27","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,9500,"2021-04-28","MFIN"
578.947387695312,578.947387695312,578.947387695312,578.947387695312,28500,"2021-04-29","MFIN"
578.947387695312,578.947387695312,550,578.947387695312,39520,"2021-04-30","MFIN"
555.26318359375,584.210510253906,552.631591796875,584.210510253906,37620,"2021-05-03","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,21280,"2021-05-04","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,26600,"2021-05-05","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,19190,"2021-05-06","MFIN"
594.73681640625,605.26318359375,584.210510253906,605.26318359375,39710,"2021-05-07","MFIN"
589.473693847656,602.631591796875,589.473693847656,602.631591796875,40090,"2021-05-10","MFIN"
605.26318359375,605.26318359375,589.473693847656,600,171190,"2021-05-11","MFIN"
589.473693847656,600,578.947387695312,592.105285644531,112480,"2021-05-17","MFIN"
592.105285644531,592.105285644531,592.105285644531,592.105285644531,190,"2021-05-18","MFIN"
592.105285644531,592.105285644531,592.105285644531,592.105285644531,0,"2021-05-19","MFIN"
578.947387695312,610.526306152344,578.947387695312,610.526306152344,14820,"2021-05-20","MFIN"
613.157897949219,647.368408203125,610.526306152344,647.368408203125,15200,"2021-05-21","MFIN"
647.368408203125,647.368408203125,602.631591796875,644.73681640625,138320,"2021-05-24","MFIN"
642.105285644531,642.105285644531,610.526306152344,613.157897949219,186580,"2021-05-25","MFIN"
610.526306152344,628.947387695312,607.894714355469,628.947387695312,42180,"2021-05-27","MFIN"
628.947387695312,631.578918457031,623.684204101562,631.578918457031,25460,"2021-05-28","MFIN"
623.684204101562,623.684204101562,589.473693847656,594.73681640625,315210,"2021-05-31","MFIN"
594.73681640625,626.315795898438,594.73681640625,600,189620,"2021-06-02","MFIN"
594.73681640625,602.631591796875,589.473693847656,597.368408203125,35530,"2021-06-03","MFIN"
594.73681640625,597.368408203125,586.842102050781,597.368408203125,56430,"2021-06-04","MFIN"
597.368408203125,597.368408203125,586.842102050781,594.73681640625,49400,"2021-06-07","MFIN"
592.105285644531,594.73681640625,584.210510253906,594.73681640625,41230,"2021-06-08","MFIN"
584.210510253906,594.73681640625,584.210510253906,594.73681640625,24700,"2021-06-09","MFIN"
594.73681640625,605.26318359375,594.73681640625,605.26318359375,35910,"2021-06-10","MFIN"
602.631591796875,602.631591796875,597.368408203125,602.631591796875,33820,"2021-06-11","MFIN"
600,631.578918457031,600,631.578918457031,38190,"2021-06-14","MFIN"
631.578918457031,631.578918457031,605.26318359375,628.947387695312,29640,"2021-06-15","MFIN"
615.789489746094,644.73681640625,605.26318359375,644.73681640625,40090,"2021-06-16","MFIN"
642.105285644531,655.26318359375,642.105285644531,655.26318359375,38190,"2021-06-17","MFIN"
655.26318359375,655.26318359375,613.157897949219,628.947387695312,61180,"2021-06-18","MFIN"
652.631591796875,652.631591796875,647.368408203125,647.368408203125,62890,"2021-06-21","MFIN"
621.052612304688,650,621.052612304688,650,38190,"2021-06-22","MFIN"
650,650,650,650,0,"2021-06-23","MFIN"
621.052612304688,621.052612304688,618.421081542969,618.421081542969,140980,"2021-06-24","MFIN"
618.421081542969,618.421081542969,618.421081542969,618.421081542969,38190,"2021-06-25","MFIN"
618.421081542969,621.052612304688,618.421081542969,621.052612304688,20140,"2021-06-28","MFIN"
621.052612304688,621.052612304688,618.421081542969,618.421081542969,38190,"2021-06-29","MFIN"
618.421081542969,618.421081542969,618.421081542969,618.421081542969,19950,"2021-06-30","MFIN"
618.421081542969,618.421081542969,610.526306152344,610.526306152344,20900,"2021-07-01","MFIN"
621.052612304688,621.052612304688,621.052612304688,621.052612304688,36860,"2021-07-02","MFIN"
621.052612304688,621.052612304688,584.210510253906,621.052612304688,2280,"2021-07-05","MFIN"
615.789489746094,615.789489746094,615.789489746094,615.789489746094,380,"2021-07-06","MFIN"
615.789489746094,615.789489746094,615.789489746094,615.789489746094,19000,"2021-07-07","MFIN"
615.789489746094,615.789489746094,613.157897949219,613.157897949219,39900,"2021-07-08","MFIN"
613.157897949219,613.157897949219,610.526306152344,610.526306152344,38570,"2021-07-09","MFIN"
607.894714355469,607.894714355469,607.894714355469,607.894714355469,57000,"2021-07-12","MFIN"
605.26318359375,605.26318359375,605.26318359375,605.26318359375,57000,"2021-07-13","MFIN"
568.421081542969,594.73681640625,563.157897949219,594.73681640625,207290,"2021-07-14","MFIN"
592.105285644531,592.105285644531,568.421081542969,592.105285644531,76950,"2021-07-15","MFIN"
592.105285644531,592.105285644531,592.105285644531,592.105285644531,0,"2021-07-16","MFIN"
568.421081542969,589.473693847656,555.26318359375,589.473693847656,186200,"2021-07-19","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,28500,"2021-07-21","MFIN"
589.473693847656,589.473693847656,589.473693847656,589.473693847656,380,"2021-07-22","MFIN"
589.473693847656,605.26318359375,589.473693847656,605.26318359375,76950,"2021-07-23","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,133190,"2021-07-26","MFIN"
602.631591796875,602.631591796875,602.631591796875,602.631591796875,0,"2021-07-27","MFIN"
589.473693847656,589.473693847656,563.157897949219,589.473693847656,326610,"2021-07-28","MFIN"
568.421081542969,578.947387695312,568.421081542969,578.947387695312,66880,"2021-07-29","MFIN"
573.684204101562,578.947387695312,573.684204101562,578.947387695312,23750,"2021-07-30","MFIN"
571.052612304688,578.947387695312,568.421081542969,578.947387695312,38760,"2021-08-02","MFIN"
573.684204101562,573.684204101562,573.684204101562,573.684204101562,570,"2021-08-03","MFIN"
573.684204101562,573.684204101562,571.052612304688,571.052612304688,32870,"2021-08-04","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,61750,"2021-08-05","MFIN"
568.421081542969,571.052612304688,568.421081542969,568.421081542969,212990,"2021-08-06","MFIN"
568.421081542969,568.421081542969,557.894714355469,568.421081542969,196460,"2021-08-09","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,570,"2021-08-10","MFIN"
568.421081542969,568.421081542969,557.894714355469,565.789489746094,40850,"2021-08-12","MFIN"
565.789489746094,586.842102050781,557.894714355469,586.842102050781,38950,"2021-08-13","MFIN"
586.842102050781,586.842102050781,578.947387695312,578.947387695312,41230,"2021-08-16","MFIN"
621.052612304688,621.052612304688,621.052612304688,621.052612304688,28690,"2021-08-18","MFIN"
605.26318359375,605.26318359375,578.947387695312,600,129960,"2021-08-19","MFIN"
586.842102050781,586.842102050781,586.842102050781,586.842102050781,47500,"2021-08-20","MFIN"
581.578918457031,581.578918457031,578.947387695312,578.947387695312,40660,"2021-08-23","MFIN"
578.947387695312,578.947387695312,573.684204101562,573.684204101562,21280,"2021-08-24","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,19000,"2021-08-25","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,190,"2021-08-26","MFIN"
584.210510253906,584.210510253906,581.578918457031,581.578918457031,38570,"2021-08-27","MFIN"
581.578918457031,581.578918457031,560.526306152344,571.052612304688,90630,"2021-08-30","MFIN"
565.789489746094,578.947387695312,563.157897949219,578.947387695312,38760,"2021-08-31","MFIN"
578.947387695312,586.842102050781,578.947387695312,586.842102050781,11400,"2021-09-01","MFIN"
584.210510253906,586.842102050781,565.789489746094,581.578918457031,41800,"2021-09-02","MFIN"
568.421081542969,573.684204101562,563.157897949219,573.684204101562,113050,"2021-09-03","MFIN"
581.578918457031,581.578918457031,571.052612304688,571.052612304688,32870,"2021-09-06","MFIN"
565.789489746094,571.052612304688,565.789489746094,571.052612304688,20140,"2021-09-07","MFIN"
571.052612304688,571.052612304688,568.421081542969,568.421081542969,19570,"2021-09-08","MFIN"
568.421081542969,568.421081542969,563.157897949219,568.421081542969,54150,"2021-09-09","MFIN"
568.421081542969,568.421081542969,568.421081542969,568.421081542969,8740,"2021-09-10","MFIN"
568.421081542969,568.421081542969,565.789489746094,565.789489746094,17100,"2021-09-13","MFIN"
565.789489746094,565.789489746094,563.157897949219,565.789489746094,49210,"2021-09-14","MFIN"
563.157897949219,563.157897949219,544.73681640625,563.157897949219,34390,"2021-09-15","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,9120,"2021-09-16","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,0,"2021-09-17","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,380,"2021-09-20","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,380,"2021-09-21","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,2090,"2021-09-22","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,0,"2021-09-23","MFIN"
544.73681640625,557.894714355469,536.842102050781,557.894714355469,61180,"2021-09-24","MFIN"
539.473693847656,563.157897949219,539.473693847656,563.157897949219,47880,"2021-09-27","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,570,"2021-09-28","MFIN"
544.73681640625,560.526306152344,544.73681640625,560.526306152344,29070,"2021-09-29","MFIN"
560.526306152344,563.157897949219,560.526306152344,563.157897949219,22990,"2021-09-30","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,190000,"2021-10-01","MFIN"
563.157897949219,565.789489746094,563.157897949219,563.157897949219,267900,"2021-10-04","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,0,"2021-10-05","MFIN"
563.157897949219,563.157897949219,544.73681640625,563.157897949219,99940,"2021-10-06","MFIN"
563.157897949219,563.157897949219,542.105285644531,563.157897949219,195320,"2021-10-07","MFIN"
560.526306152344,563.157897949219,560.526306152344,560.526306152344,533330,"2021-10-08","MFIN"
547.368408203125,563.157897949219,547.368408203125,563.157897949219,57570,"2021-10-11","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,190,"2021-10-12","MFIN"
560.526306152344,560.526306152344,560.526306152344,560.526306152344,1140,"2021-10-13","MFIN"
560.526306152344,565.789489746094,560.526306152344,563.157897949219,342380,"2021-10-14","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,95950,"2021-10-15","MFIN"
563.157897949219,563.157897949219,560.526306152344,560.526306152344,6270,"2021-10-18","MFIN"
560.526306152344,560.526306152344,555.26318359375,555.26318359375,34200,"2021-10-19","MFIN"
547.368408203125,560.526306152344,547.368408203125,560.526306152344,5890,"2021-10-21","MFIN"
560.526306152344,565.789489746094,560.526306152344,565.789489746094,57190,"2021-10-22","MFIN"
555.26318359375,560.526306152344,555.26318359375,560.526306152344,46360,"2021-10-25","MFIN"
557.894714355469,557.894714355469,555.26318359375,555.26318359375,74290,"2021-10-26","MFIN"
555.26318359375,563.157897949219,555.26318359375,563.157897949219,95000,"2021-10-27","MFIN"
557.894714355469,557.894714355469,552.631591796875,555.26318359375,48070,"2021-10-28","MFIN"
555.26318359375,555.26318359375,542.105285644531,555.26318359375,57380,"2021-10-29","MFIN"
552.631591796875,552.631591796875,547.368408203125,547.368408203125,12350,"2021-11-01","MFIN"
547.368408203125,628.947387695312,547.368408203125,568.421081542969,505780,"2021-11-02","MFIN"
578.947387695312,581.578918457031,563.157897949219,563.157897949219,874570,"2021-11-03","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,380,"2021-11-04","MFIN"
560.526306152344,563.157897949219,560.526306152344,563.157897949219,950,"2021-11-05","MFIN"
563.157897949219,563.157897949219,563.157897949219,563.157897949219,2660,"2021-11-08","MFIN"
563.157897949219,563.157897949219,557.894714355469,560.526306152344,24890,"2021-11-09","MFIN"
563.157897949219,568.421081542969,550,563.157897949219,1442290,"2021-11-10","MFIN"
550,563.157897949219,547.368408203125,563.157897949219,197410,"2021-11-11","MFIN"
552.631591796875,560.526306152344,550,560.526306152344,34390,"2021-11-12","MFIN"
560.526306152344,560.526306152344,552.631591796875,560.526306152344,42940,"2021-11-15","MFIN"
557.894714355469,560.526306152344,552.631591796875,557.894714355469,57950,"2021-11-16","MFIN"
555.26318359375,555.26318359375,555.26318359375,555.26318359375,19190,"2021-11-17","MFIN"
552.631591796875,568.421081542969,547.368408203125,560.526306152344,341810,"2021-11-18","MFIN"
557.894714355469,560.526306152344,555.26318359375,560.526306152344,131860,"2021-11-19","MFIN"
563.157897949219,563.157897949219,560.526306152344,560.526306152344,33440,"2021-11-22","MFIN"
560.526306152344,560.526306152344,547.368408203125,555.26318359375,71440,"2021-11-23","MFIN"
550,552.631591796875,547.368408203125,550,35150,"2021-11-24","MFIN"
550,555.26318359375,547.368408203125,547.368408203125,154470,"2021-11-25","MFIN"
555.26318359375,555.26318359375,544.73681640625,547.368408203125,17100,"2021-11-26","MFIN"
547.368408203125,560.526306152344,542.105285644531,560.526306152344,23940,"2021-11-29","MFIN"
536.842102050781,560.526306152344,534.210510253906,560.526306152344,62130,"2021-11-30","MFIN"
536.842102050781,560.526306152344,536.842102050781,555.26318359375,40090,"2021-12-01","MFIN"
560.526306152344,560.526306152344,552.631591796875,552.631591796875,82270,"2021-12-02","MFIN"
552.631591796875,552.631591796875,552.631591796875,552.631591796875,0,"2021-12-03","MFIN"
560.526306152344,589.473693847656,560.526306152344,571.052612304688,289180,"2021-12-06","MFIN"
571.052612304688,571.052612304688,571.052612304688,571.052612304688,76950,"2021-12-07","MFIN"
568.421081542969,578.947387695312,568.421081542969,576.315795898438,90440,"2021-12-08","MFIN"
578.947387695312,594.73681640625,578.947387695312,578.947387695312,64980,"2021-12-09","MFIN"
578.947387695312,594.73681640625,578.947387695312,586.842102050781,38000,"2021-12-10","MFIN"
594.73681640625,594.73681640625,586.842102050781,586.842102050781,18240,"2021-12-13","MFIN"
586.842102050781,586.842102050781,586.842102050781,586.842102050781,0,"2021-12-14","MFIN"
586.842102050781,589.473693847656,584.210510253906,584.210510253906,37050,"2021-12-15","MFIN"
581.578918457031,589.473693847656,578.947387695312,578.947387695312,70300,"2021-12-16","MFIN"
578.947387695312,578.947387695312,578.947387695312,578.947387695312,0,"2021-12-17","MFIN"
578.947387695312,584.210510253906,578.947387695312,584.210510253906,38950,"2021-12-20","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,19000,"2021-12-21","MFIN"
576.315795898438,578.947387695312,576.315795898438,578.947387695312,47690,"2021-12-22","MFIN"
586.842102050781,586.842102050781,581.578918457031,584.210510253906,201400,"2021-12-23","MFIN"
581.578918457031,581.578918457031,581.578918457031,581.578918457031,570,"2021-12-24","MFIN"
555.26318359375,578.947387695312,552.631591796875,578.947387695312,35910,"2021-12-27","MFIN"
576.315795898438,578.947387695312,560.526306152344,578.947387695312,58140,"2021-12-28","MFIN"
563.157897949219,578.947387695312,542.105285644531,578.947387695312,51680,"2021-12-29","MFIN"
578.947387695312,578.947387695312,573.684204101562,573.684204101562,42180,"2021-12-30","MFIN"
563.157897949219,584.210510253906,563.157897949219,584.210510253906,135660,"2022-01-03","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,1330,"2022-01-04","MFIN"
565.789489746094,581.578918457031,565.789489746094,581.578918457031,20710,"2022-01-05","MFIN"
578.947387695312,581.578918457031,576.315795898438,581.578918457031,164540,"2022-01-06","MFIN"
584.210510253906,584.210510253906,576.315795898438,576.315795898438,19190,"2022-01-07","MFIN"
573.684204101562,586.842102050781,573.684204101562,586.842102050781,57760,"2022-01-10","MFIN"
586.842102050781,586.842102050781,573.684204101562,576.315795898438,136040,"2022-01-11","MFIN"
573.684204101562,584.210510253906,573.684204101562,584.210510253906,28690,"2022-01-12","MFIN"
578.947387695312,586.842102050781,565.789489746094,584.210510253906,351690,"2022-01-13","MFIN"
584.210510253906,584.210510253906,568.421081542969,584.210510253906,39710,"2022-01-14","MFIN"
584.210510253906,586.842102050781,584.210510253906,586.842102050781,63840,"2022-01-17","MFIN"
586.842102050781,586.842102050781,586.842102050781,586.842102050781,0,"2022-01-18","MFIN"
586.842102050781,586.842102050781,586.842102050781,586.842102050781,3040,"2022-01-19","MFIN"
571.052612304688,584.210510253906,571.052612304688,584.210510253906,38380,"2022-01-20","MFIN"
584.210510253906,584.210510253906,571.052612304688,584.210510253906,41800,"2022-01-21","MFIN"
584.210510253906,584.210510253906,576.315795898438,584.210510253906,49210,"2022-01-24","MFIN"
576.315795898438,584.210510253906,576.315795898438,584.210510253906,1520,"2022-01-25","MFIN"
586.842102050781,586.842102050781,586.842102050781,586.842102050781,12350,"2022-01-26","MFIN"
578.947387695312,584.210510253906,568.421081542969,584.210510253906,84170,"2022-01-27","MFIN"
578.947387695312,578.947387695312,578.947387695312,578.947387695312,380,"2022-01-28","MFIN"
568.421081542969,576.315795898438,568.421081542969,576.315795898438,39710,"2022-01-31","MFIN"
576.315795898438,586.842102050781,552.631591796875,586.842102050781,50920,"2022-02-02","MFIN"
586.842102050781,586.842102050781,581.578918457031,581.578918457031,60230,"2022-02-03","MFIN"
571.052612304688,576.315795898438,571.052612304688,576.315795898438,570,"2022-02-04","MFIN"
571.052612304688,581.578918457031,571.052612304688,581.578918457031,28690,"2022-02-07","MFIN"
584.210510253906,584.210510253906,571.052612304688,576.315795898438,7030,"2022-02-08","MFIN"
552.631591796875,584.210510253906,552.631591796875,581.578918457031,48070,"2022-02-09","MFIN"
581.578918457031,584.210510253906,581.578918457031,581.578918457031,2850,"2022-02-10","MFIN"
581.578918457031,581.578918457031,555.26318359375,581.578918457031,55670,"2022-02-11","MFIN"
578.947387695312,581.578918457031,557.894714355469,581.578918457031,102790,"2022-02-14","MFIN"
573.684204101562,581.578918457031,573.684204101562,581.578918457031,143450,"2022-02-15","MFIN"
565.789489746094,581.578918457031,565.789489746094,581.578918457031,20140,"2022-02-16","MFIN"
578.947387695312,578.947387695312,578.947387695312,578.947387695312,190,"2022-02-17","MFIN"
586.842102050781,586.842102050781,586.842102050781,586.842102050781,190,"2022-02-18","MFIN"
592.105285644531,592.105285644531,586.842102050781,586.842102050781,44080,"2022-02-21","MFIN"
586.842102050781,586.842102050781,584.210510253906,584.210510253906,13300,"2022-02-22","MFIN"
584.210510253906,584.210510253906,578.947387695312,578.947387695312,1140,"2022-02-23","MFIN"
555.26318359375,578.947387695312,539.473693847656,571.052612304688,201020,"2022-02-24","MFIN"
578.947387695312,578.947387695312,552.631591796875,571.052612304688,30210,"2022-02-25","MFIN"
578.947387695312,584.210510253906,555.26318359375,584.210510253906,130150,"2022-03-01","MFIN"
584.210510253906,584.210510253906,565.789489746094,584.210510253906,45410,"2022-03-02","MFIN"
584.210510253906,586.842102050781,584.210510253906,586.842102050781,28120,"2022-03-04","MFIN"
586.842102050781,586.842102050781,584.210510253906,584.210510253906,760,"2022-03-07","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,0,"2022-03-08","MFIN"
584.210510253906,584.210510253906,584.210510253906,584.210510253906,0,"2022-03-09","MFIN"
584.210510253906,584.210510253906,568.421081542969,584.210510253906,19570,"2022-03-10","MFIN"
584.210510253906,610.526306152344,584.210510253906,610.526306152344,77330,"2022-03-11","MFIN"
584.210510253906,610.526306152344,584.210510253906,610.526306152344,105640,"2022-03-14","MFIN"
628.947387695312,628.947387695312,628.947387695312,628.947387695312,19000,"2022-03-15","MFIN"
610.526306152344,610.526306152344,602.631591796875,605.26318359375,20900,"2022-03-16","MFIN"
626.315795898438,626.315795898438,626.315795898438,626.315795898438,190,"2022-03-17","MFIN"
631.578918457031,631.578918457031,610.526306152344,626.315795898438,43890,"2022-03-18","MFIN"
631.578918457031,639.473693847656,623.684204101562,628.947387695312,792490,"2022-03-21","MFIN"
642.105285644531,752.631591796875,605.26318359375,668.421081542969,293550,"2022-03-22","MFIN"
668.421081542969,736.842102050781,623.684204101562,668.421081542969,251750,"2022-03-23","MFIN"
668.421081542969,668.421081542969,626.315795898438,668.421081542969,24890,"2022-03-24","MFIN"
665.789489746094,668.421081542969,634.210510253906,665.789489746094,26030,"2022-03-25","MFIN"
665.789489746094,684.210510253906,663.157897949219,684.210510253906,9880,"2022-03-28","MFIN"
684.210510253906,707.894714355469,678.947387695312,707.894714355469,138130,"2022-03-29","MFIN"
707.894714355469,713.157897949219,705.26318359375,705.26318359375,102790,"2022-03-30","MFIN"
705.26318359375,705.26318359375,700,700,64600,"2022-03-31","MFIN"
700,705.26318359375,700,702.631591796875,68970,"2022-04-01","MFIN"
705.26318359375,705.26318359375,655.26318359375,671.052612304688,1148170,"2022-04-04","MFIN"
681.578918457031,694.73681640625,676.315795898438,684.210510253906,65930,"2022-04-05","MFIN"
694.73681640625,694.73681640625,676.315795898438,684.210510253906,70680,"2022-04-06","MFIN"
684.210510253906,684.210510253906,684.210510253906,684.210510253906,68590,"2022-04-07","MFIN"
684.210510253906,694.73681640625,684.210510253906,694.73681640625,60230,"2022-04-08","MFIN"
694.73681640625,700,684.210510253906,684.210510253906,262770,"2022-04-11","MFIN"
684.210510253906,689.473693847656,684.210510253906,684.210510253906,97470,"2022-04-12","MFIN"
684.210510253906,705.26318359375,681.578918457031,705.26318359375,330600,"2022-04-13","MFIN"
705.26318359375,726.315795898438,705.26318359375,713.157897949219,123120,"2022-04-14","MFIN"
715.789489746094,721.052612304688,713.157897949219,718.421081542969,205390,"2022-04-18","MFIN"
721.052612304688,721.052612304688,713.157897949219,718.421081542969,413060,"2022-04-19","MFIN"
713.157897949219,713.157897949219,668.421081542969,684.210510253906,178410,"2022-04-20","MFIN"
684.210510253906,684.210510253906,665.789489746094,668.421081542969,64220,"2022-04-21","MFIN"
668.421081542969,673.684204101562,663.157897949219,663.157897949219,37240,"2022-04-22","MFIN"
665.789489746094,665.789489746094,628.947387695312,631.578918457031,221730,"2022-04-25","MFIN"
631.578918457031,644.73681640625,628.947387695312,644.73681640625,58330,"2022-04-26","MFIN"
644.73681640625,655.26318359375,644.73681640625,644.73681640625,25650,"2022-04-27","MFIN"
642.105285644531,657.894714355469,642.105285644531,657.894714355469,13110,"2022-04-28","MFIN"
657.894714355469,676.315795898438,650,657.894714355469,67450,"2022-05-09","MFIN"
657.894714355469,663.157897949219,655.26318359375,657.894714355469,106780,"2022-05-10","MFIN"
657.894714355469,668.421081542969,657.894714355469,668.421081542969,118940,"2022-05-11","MFIN"
676.315795898438,676.315795898438,657.894714355469,660.526306152344,43130,"2022-05-12","MFIN"
657.894714355469,660.526306152344,644.73681640625,647.368408203125,62700,"2022-05-13","MFIN"
652.631591796875,660.526306152344,652.631591796875,655.26318359375,205010,"2022-05-17","MFIN"
660.526306152344,686.842102050781,660.526306152344,681.578918457031,230090,"2022-05-18","MFIN"
681.578918457031,700,676.315795898438,700,199880,"2022-05-19","MFIN"
700,705.26318359375,684.210510253906,705.26318359375,59280,"2022-05-20","MFIN"
684.210510253906,710.526306152344,684.210510253906,710.526306152344,34010,"2022-05-23","MFIN"
710.526306152344,710.526306152344,702.631591796875,705.26318359375,12540,"2022-05-24","MFIN"
707.894714355469,710.526306152344,694.73681640625,697.368408203125,48450,"2022-05-25","MFIN"
707.894714355469,721.052612304688,694.73681640625,721.052612304688,90440,"2022-05-27","MFIN"
697.368408203125,721.052612304688,684.210510253906,721.052612304688,103740,"2022-05-30","MFIN"
713.157897949219,721.052612304688,689.473693847656,721.052612304688,85310,"2022-05-31","MFIN"
721.052612304688,736.842102050781,705.26318359375,734.210510253906,123120,"2022-06-02","MFIN"
734.210510253906,755.26318359375,726.315795898438,744.73681640625,169290,"2022-06-03","MFIN"
755.26318359375,831.578918457031,755.26318359375,828.947387695312,164730,"2022-06-06","MFIN"
828.947387695312,828.947387695312,771.052612304688,789.473693847656,257830,"2022-06-07","MFIN"
786.842102050781,797.368408203125,752.631591796875,797.368408203125,114760,"2022-06-08","MFIN"
797.368408203125,797.368408203125,760.526306152344,763.157897949219,76570,"2022-06-09","MFIN"
763.157897949219,778.947387695312,755.26318359375,778.947387695312,120840,"2022-06-10","MFIN"
768.421081542969,768.421081542969,744.73681640625,763.157897949219,49400,"2022-06-13","MFIN"
763.157897949219,763.157897949219,713.157897949219,757.894714355469,74670,"2022-06-14","MFIN"
726.315795898438,755.26318359375,723.684204101562,755.26318359375,47690,"2022-06-15","MFIN"
755.26318359375,755.26318359375,744.73681640625,755.26318359375,37620,"2022-06-16","MFIN"
755.26318359375,755.26318359375,742.105285644531,755.26318359375,31350,"2022-06-17","MFIN"
781.578918457031,781.578918457031,726.315795898438,763.157897949219,41040,"2022-06-20","MFIN"
763.157897949219,768.421081542969,760.526306152344,768.421081542969,54340,"2022-06-21","MFIN"
771.052612304688,771.052612304688,760.526306152344,768.421081542969,23940,"2022-06-22","MFIN"
768.421081542969,768.421081542969,739.473693847656,763.157897949219,39520,"2022-06-23","MFIN"
763.157897949219,763.157897949219,752.631591796875,752.631591796875,38950,"2022-06-24","MFIN"
752.631591796875,763.157897949219,726.315795898438,763.157897949219,1710,"2022-06-27","MFIN"
760.526306152344,763.157897949219,739.473693847656,763.157897949219,31730,"2022-06-28","MFIN"
763.157897949219,789.473693847656,760.526306152344,789.473693847656,65740,"2022-06-29","MFIN"
789.473693847656,789.473693847656,757.894714355469,789.473693847656,115520,"2022-06-30","MFIN"
786.842102050781,786.842102050781,760.526306152344,776.315795898438,63840,"2022-07-01","MFIN"
776.315795898438,789.473693847656,744.73681640625,789.473693847656,53960,"2022-07-04","MFIN"
802.631591796875,815.789489746094,794.73681640625,810.526306152344,41040,"2022-07-05","MFIN"
810.526306152344,810.526306152344,755.26318359375,755.26318359375,115520,"2022-07-06","MFIN"
763.157897949219,794.73681640625,705.26318359375,794.73681640625,58900,"2022-07-07","MFIN"
792.105285644531,797.368408203125,765.789489746094,797.368408203125,58900,"2022-07-08","MFIN"
794.73681640625,794.73681640625,744.73681640625,792.105285644531,152570,"2022-07-11","MFIN"
778.947387695312,792.105285644531,778.947387695312,789.473693847656,64030,"2022-07-12","MFIN"
800,802.631591796875,800,802.631591796875,61750,"2022-07-13","MFIN"
802.631591796875,802.631591796875,800,800,95190,"2022-07-14","MFIN"
800,802.631591796875,768.421081542969,802.631591796875,76760,"2022-07-15","MFIN"
805.26318359375,805.26318359375,802.631591796875,805.26318359375,69730,"2022-07-18","MFIN"
805.26318359375,805.26318359375,789.473693847656,800,69540,"2022-07-19","MFIN"
805.26318359375,805.26318359375,805.26318359375,805.26318359375,58330,"2022-07-20","MFIN"
805.26318359375,805.26318359375,792.105285644531,802.631591796875,25270,"2022-07-21","MFIN"
802.631591796875,802.631591796875,802.631591796875,802.631591796875,6270,"2022-07-22","MFIN"
794.73681640625,802.631591796875,781.578918457031,800,43130,"2022-07-25","MFIN"
800,800,794.73681640625,800,4370,"2022-07-26","MFIN"
800,802.631591796875,792.105285644531,802.631591796875,20710,"2022-07-27","MFIN"
763.157897949219,802.631591796875,763.157897949219,802.631591796875,38570,"2022-07-28","MFIN"
789.473693847656,828.947387695312,771.052612304688,800,69920,"2022-07-29","MFIN"
802.631591796875,842.105285644531,802.631591796875,805.26318359375,318630,"2022-08-01","MFIN"
802.631591796875,842.105285644531,789.473693847656,842.105285644531,314640,"2022-08-02","MFIN"
842.105285644531,842.105285644531,815.789489746094,842.105285644531,44460,"2022-08-03","MFIN"
842.105285644531,842.105285644531,826.315795898438,826.315795898438,25650,"2022-08-04","MFIN"
839.473693847656,842.105285644531,831.578918457031,831.578918457031,88540,"2022-08-05","MFIN"
831.578918457031,836.842102050781,773.684204101562,836.842102050781,76380,"2022-08-08","MFIN"
834.210510253906,834.210510253906,823.684204101562,831.578918457031,28690,"2022-08-09","MFIN"
850,852.631591796875,815.789489746094,847.368408203125,29450,"2022-08-10","MFIN"
847.368408203125,852.631591796875,847.368408203125,852.631591796875,3420,"2022-08-11","MFIN"
852.631591796875,852.631591796875,842.105285644531,842.105285644531,24890,"2022-08-12","MFIN"
815.789489746094,850,815.789489746094,850,39140,"2022-08-15","MFIN"
850,850,800,844.73681640625,48260,"2022-08-16","MFIN"
815.789489746094,850,813.157897949219,847.368408203125,124260,"2022-08-18","MFIN"
847.368408203125,847.368408203125,810.526306152344,842.105285644531,52250,"2022-08-19","MFIN"
818.421081542969,828.947387695312,792.105285644531,828.947387695312,290130,"2022-08-22","MFIN"
810.526306152344,828.947387695312,810.526306152344,821.052612304688,35340,"2022-08-23","MFIN"
802.631591796875,818.421081542969,800,818.421081542969,37430,"2022-08-24","MFIN"
797.368408203125,821.052612304688,797.368408203125,815.789489746094,17100,"2022-08-25","MFIN"
802.631591796875,821.052612304688,800,800,33630,"2022-08-26","MFIN"
800,842.105285644531,786.842102050781,810.526306152344,30210,"2022-08-29","MFIN"
810.526306152344,834.210510253906,810.526306152344,834.210510253906,68780,"2022-08-30","MFIN"
834.210510253906,834.210510253906,810.526306152344,826.315795898438,73720,"2022-08-31","MFIN"
810.526306152344,850,810.526306152344,842.105285644531,23940,"2022-09-01","MFIN"
842.105285644531,947.368408203125,821.052612304688,889.473693847656,43320,"2022-09-02","MFIN"
884.210510253906,884.210510253906,836.842102050781,873.684204101562,79040,"2022-09-05","MFIN"
863.157897949219,863.157897949219,844.73681640625,844.73681640625,48260,"2022-09-06","MFIN"
842.105285644531,842.105285644531,797.368408203125,836.842102050781,116470,"2022-09-07","MFIN"
842.105285644531,865.789489746094,815.789489746094,865.789489746094,75620,"2022-09-08","MFIN"
865.789489746094,865.789489746094,834.210510253906,852.631591796875,59280,"2022-09-09","MFIN"
850,852.631591796875,831.578918457031,852.631591796875,21660,"2022-09-12","MFIN"
852.631591796875,868.421081542969,852.631591796875,868.421081542969,62130,"2022-09-13","MFIN"
868.421081542969,868.421081542969,842.105285644531,865.789489746094,44270,"2022-09-14","MFIN"
865.789489746094,865.789489746094,842.105285644531,865.789489746094,27360,"2022-09-15","MFIN"
863.157897949219,894.73681640625,850,894.73681640625,233890,"2022-09-16","MFIN"
894.73681640625,921.052612304688,868.421081542969,921.052612304688,290890,"2022-09-19","MFIN"
918.421081542969,921.052612304688,873.684204101562,905.26318359375,16910,"2022-09-20","MFIN"
921.052612304688,921.052612304688,884.210510253906,905.26318359375,648850,"2022-09-21","MFIN"
886.842102050781,905.26318359375,878.947387695312,905.26318359375,32870,"2022-09-22","MFIN"
905.26318359375,918.421081542969,902.631591796875,918.421081542969,39710,"2022-09-23","MFIN"
915.789489746094,918.421081542969,915.789489746094,918.421081542969,40660,"2022-09-26","MFIN"
913.157897949219,918.421081542969,913.157897949219,918.421081542969,28690,"2022-09-27","MFIN"
915.789489746094,918.421081542969,915.789489746094,918.421081542969,76950,"2022-09-28","MFIN"
918.421081542969,918.421081542969,918.421081542969,918.421081542969,19000,"2022-09-29","MFIN"
913.157897949219,913.157897949219,913.157897949219,913.157897949219,66690,"2022-09-30","MFIN"
913.157897949219,915.789489746094,913.157897949219,913.157897949219,23560,"2022-10-03","MFIN"
894.73681640625,894.73681640625,894.73681640625,894.73681640625,12730,"2022-10-04","MFIN"
884.210510253906,913.157897949219,884.210510253906,913.157897949219,13680,"2022-10-05","MFIN"
913.157897949219,915.789489746094,913.157897949219,913.157897949219,839990,"2022-10-06","MFIN"
910.526306152344,910.526306152344,886.842102050781,905.26318359375,77900,"2022-10-07","MFIN"
881.578918457031,907.894714355469,881.578918457031,905.26318359375,33250,"2022-10-10","MFIN"
884.210510253906,884.210510253906,878.947387695312,881.578918457031,98040,"2022-10-11","MFIN"
876.315795898438,886.842102050781,876.315795898438,886.842102050781,11780,"2022-10-12","MFIN"
886.842102050781,913.157897949219,886.842102050781,913.157897949219,19190,"2022-10-13","MFIN"
913.157897949219,913.157897949219,913.157897949219,913.157897949219,7600,"2022-10-14","MFIN"
913.157897949219,915.789489746094,913.157897949219,915.789489746094,58140,"2022-10-17","MFIN"
910.526306152344,910.526306152344,910.526306152344,910.526306152344,28880,"2022-10-18","MFIN"
907.894714355469,907.894714355469,886.842102050781,902.631591796875,28880,"2022-10-19","MFIN"
884.210510253906,894.73681640625,884.210510253906,894.73681640625,15960,"2022-10-20","MFIN"
894.73681640625,902.631591796875,834.210510253906,902.631591796875,68020,"2022-10-21","MFIN"
902.631591796875,902.631591796875,871.052612304688,902.631591796875,17860,"2022-10-24","MFIN"
902.631591796875,902.631591796875,897.368408203125,897.368408203125,96900,"2022-10-25","MFIN"
902.631591796875,910.526306152344,902.631591796875,910.526306152344,380,"2022-10-26","MFIN"
907.894714355469,907.894714355469,905.26318359375,905.26318359375,38380,"2022-10-27","MFIN"
905.26318359375,905.26318359375,842.105285644531,886.842102050781,233890,"2022-10-28","MFIN"
905.26318359375,907.894714355469,902.631591796875,907.894714355469,19760,"2022-10-31","MFIN"
907.894714355469,907.894714355469,889.473693847656,905.26318359375,15390,"2022-11-01","MFIN"
905.26318359375,905.26318359375,902.631591796875,902.631591796875,19380,"2022-11-02","MFIN"
910.526306152344,910.526306152344,894.73681640625,905.26318359375,39710,"2022-11-03","MFIN"
905.26318359375,910.526306152344,881.578918457031,910.526306152344,101460,"2022-11-04","MFIN"
905.26318359375,905.26318359375,881.578918457031,892.105285644531,49780,"2022-11-07","MFIN"
892.105285644531,892.105285644531,847.368408203125,884.210510253906,89490,"2022-11-08","MFIN"
876.315795898438,889.473693847656,857.894714355469,889.473693847656,64600,"2022-11-09","MFIN"
889.473693847656,910.526306152344,889.473693847656,905.26318359375,68210,"2022-11-10","MFIN"
886.842102050781,936.842102050781,842.105285644531,936.842102050781,118940,"2022-11-11","MFIN"
934.210510253906,936.842102050781,905.26318359375,915.789489746094,59090,"2022-11-14","MFIN"
915.789489746094,915.789489746094,886.842102050781,907.894714355469,109440,"2022-11-15","MFIN"
907.894714355469,907.894714355469,892.105285644531,905.26318359375,57950,"2022-11-16","MFIN"
902.631591796875,905.26318359375,886.842102050781,905.26318359375,52820,"2022-11-17","MFIN"
902.631591796875,905.26318359375,857.894714355469,886.842102050781,312550,"2022-11-18","MFIN"
884.210510253906,886.842102050781,842.105285644531,886.842102050781,85500,"2022-11-21","MFIN"
878.947387695312,884.210510253906,857.894714355469,868.421081542969,11780,"2022-11-22","MFIN"
857.894714355469,884.210510253906,855.26318359375,884.210510253906,25460,"2022-11-23","MFIN"
881.578918457031,884.210510253906,865.789489746094,884.210510253906,39900,"2022-11-24","MFIN"
884.210510253906,921.052612304688,868.421081542969,921.052612304688,41990,"2022-11-25","MFIN"
921.052612304688,921.052612304688,876.315795898438,915.789489746094,74860,"2022-11-28","MFIN"
915.789489746094,915.789489746094,913.157897949219,913.157897949219,60040,"2022-11-29","MFIN"
913.157897949219,913.157897949219,881.578918457031,910.526306152344,65360,"2022-11-30","MFIN"
910.526306152344,910.526306152344,881.578918457031,910.526306152344,594320,"2022-12-01","MFIN"
910.526306152344,910.526306152344,910.526306152344,910.526306152344,406980,"2022-12-02","MFIN"
907.894714355469,907.894714355469,905.26318359375,905.26318359375,58520,"2022-12-05","MFIN"
894.73681640625,894.73681640625,871.052612304688,894.73681640625,66500,"2022-12-06","MFIN"
894.73681640625,894.73681640625,873.684204101562,894.73681640625,98420,"2022-12-07","MFIN"
878.947387695312,894.73681640625,860.526306152344,894.73681640625,54720,"2022-12-08","MFIN"
894.73681640625,894.73681640625,892.105285644531,894.73681640625,26980,"2022-12-09","MFIN"
878.947387695312,894.73681640625,876.315795898438,889.473693847656,59660,"2022-12-12","MFIN"
884.210510253906,884.210510253906,881.578918457031,881.578918457031,57190,"2022-12-13","MFIN"
876.315795898438,889.473693847656,876.315795898438,889.473693847656,58900,"2022-12-14","MFIN"
876.315795898438,902.631591796875,876.315795898438,902.631591796875,69350,"2022-12-15","MFIN"
902.631591796875,902.631591796875,863.157897949219,892.105285644531,586530,"2022-12-16","MFIN"
892.105285644531,892.105285644531,868.421081542969,889.473693847656,106780,"2022-12-19","MFIN"
876.315795898438,889.473693847656,876.315795898438,889.473693847656,122550,"2022-12-20","MFIN"
876.315795898438,886.842102050781,876.315795898438,884.210510253906,126160,"2022-12-21","MFIN"
881.578918457031,894.73681640625,871.052612304688,894.73681640625,114760,"2022-12-22","MFIN"
894.73681640625,894.73681640625,873.684204101562,889.473693847656,365560,"2022-12-23","MFIN"
873.684204101562,884.210510253906,873.684204101562,884.210510253906,329460,"2022-12-26","MFIN"
873.684204101562,892.105285644531,865.789489746094,892.105285644531,428450,"2022-12-27","MFIN"
873.684204101562,886.842102050781,871.052612304688,886.842102050781,631370,"2022-12-28","MFIN"
873.684204101562,881.578918457031,873.684204101562,881.578918457031,390640,"2022-12-29","MFIN"
868.421081542969,873.684204101562,868.421081542969,871.052612304688,191900,"2022-12-30","MFIN"
871.052612304688,873.684204101562,871.052612304688,873.684204101562,115330,"2023-01-02","MFIN"
873.684204101562,873.684204101562,873.684204101562,873.684204101562,97090,"2023-01-03","MFIN"
865.789489746094,873.684204101562,865.789489746094,873.684204101562,66880,"2023-01-04","MFIN"
860.526306152344,873.684204101562,860.526306152344,873.684204101562,19950,"2023-01-05","MFIN"
855.26318359375,884.210510253906,855.26318359375,865.789489746094,40850,"2023-01-06","MFIN"
878.947387695312,878.947387695312,857.894714355469,857.894714355469,134710,"2023-01-09","MFIN"
855.26318359375,873.684204101562,847.368408203125,873.684204101562,51110,"2023-01-10","MFIN"
850,871.052612304688,847.368408203125,871.052612304688,24320,"2023-01-11","MFIN"
871.052612304688,871.052612304688,871.052612304688,871.052612304688,38000,"2023-01-12","MFIN"
863.157897949219,876.315795898438,863.157897949219,876.315795898438,38950,"2023-01-13","MFIN"
876.315795898438,876.315795898438,857.894714355469,873.684204101562,98990,"2023-01-16","MFIN"
868.421081542969,878.947387695312,868.421081542969,878.947387695312,223630,"2023-01-17","MFIN"
865.789489746094,876.315795898438,865.789489746094,876.315795898438,114570,"2023-01-18","MFIN"
871.052612304688,871.052612304688,868.421081542969,868.421081542969,155040,"2023-01-19","MFIN"
868.421081542969,868.421081542969,860.526306152344,868.421081542969,33440,"2023-01-20","MFIN"
881.578918457031,881.578918457031,863.157897949219,873.684204101562,3230,"2023-01-24","MFIN"
876.315795898438,876.315795898438,876.315795898438,876.315795898438,950,"2023-01-25","MFIN"
868.421081542969,876.315795898438,868.421081542969,876.315795898438,234460,"2023-01-26","MFIN"
871.052612304688,871.052612304688,860.526306152344,868.421081542969,212420,"2023-01-27","MFIN"
863.157897949219,868.421081542969,863.157897949219,868.421081542969,10640,"2023-01-30","MFIN"
863.157897949219,863.157897949219,860.526306152344,863.157897949219,65360,"2023-01-31","MFIN"
863.157897949219,871.052612304688,863.157897949219,868.421081542969,117040,"2023-02-01","MFIN"
863.157897949219,863.157897949219,860.526306152344,860.526306152344,5658580,"2023-02-02","MFIN"
860.526306152344,860.526306152344,860.526306152344,860.526306152344,135850,"2023-02-03","MFIN"
860.526306152344,860.526306152344,860.526306152344,860.526306152344,113810,"2023-02-06","MFIN"
860.526306152344,860.526306152344,844.73681640625,860.526306152344,45600,"2023-02-07","MFIN"
850,871.052612304688,850,863.157897949219,38760,"2023-02-08","MFIN"
865.789489746094,865.789489746094,865.789489746094,865.789489746094,49400,"2023-02-09","MFIN"
857.894714355469,857.894714355469,857.894714355469,857.894714355469,85690,"2023-02-10","MFIN"
857.894714355469,857.894714355469,847.368408203125,857.894714355469,41420,"2023-02-13","MFIN"
857.894714355469,857.894714355469,857.894714355469,857.894714355469,432820,"2023-02-14","MFIN"
857.894714355469,860.526306152344,857.894714355469,860.526306152344,133380,"2023-02-15","MFIN"
868.421081542969,868.421081542969,865.789489746094,868.421081542969,21850,"2023-02-16","MFIN"
868.421081542969,868.421081542969,863.157897949219,868.421081542969,145540,"2023-02-17","MFIN"
886.842102050781,886.842102050781,860.526306152344,873.684204101562,15770,"2023-02-20","MFIN"
886.842102050781,889.473693847656,865.789489746094,889.473693847656,470440,"2023-02-21","MFIN"
884.210510253906,884.210510253906,873.684204101562,884.210510253906,23940,"2023-02-22","MFIN"
884.210510253906,884.210510253906,868.421081542969,881.578918457031,22610,"2023-02-23","MFIN"
881.578918457031,881.578918457031,868.421081542969,881.578918457031,250230,"2023-02-24","MFIN"
868.421081542969,878.947387695312,865.789489746094,878.947387695312,27170,"2023-02-27","MFIN"
868.421081542969,878.947387695312,868.421081542969,878.947387695312,69540,"2023-02-28","MFIN"
878.947387695312,878.947387695312,878.947387695312,878.947387695312,19760,"2023-03-01","MFIN"
876.315795898438,878.947387695312,876.315795898438,876.315795898438,21090,"2023-03-02","MFIN"
876.315795898438,878.947387695312,876.315795898438,878.947387695312,380,"2023-03-03","MFIN"
878.947387695312,878.947387695312,868.421081542969,876.315795898438,21660,"2023-03-06","MFIN"
863.157897949219,876.315795898438,863.157897949219,876.315795898438,21090,"2023-03-07","MFIN"
876.315795898438,884.210510253906,868.421081542969,884.210510253906,232370,"2023-03-08","MFIN"
884.210510253906,907.894714355469,865.789489746094,907.894714355469,330220,"2023-03-09","MFIN"
907.894714355469,907.894714355469,873.684204101562,881.578918457031,106020,"2023-03-10","MFIN"
881.578918457031,907.894714355469,865.789489746094,907.894714355469,509580,"2023-03-13","MFIN"
881.578918457031,881.578918457031,863.157897949219,876.315795898438,85120,"2023-03-14","MFIN"
876.315795898438,894.73681640625,876.315795898438,894.73681640625,231610,"2023-03-15","MFIN"
894.73681640625,894.73681640625,865.789489746094,881.578918457031,22800,"2023-03-16","MFIN"
881.578918457031,881.578918457031,865.789489746094,881.578918457031,601920,"2023-03-17","MFIN"
871.052612304688,881.578918457031,871.052612304688,881.578918457031,39330,"2023-03-20","MFIN"
881.578918457031,894.73681640625,881.578918457031,894.73681640625,228570,"2023-03-21","MFIN"
881.578918457031,892.105285644531,876.315795898438,892.105285644531,255360,"2023-03-24","MFIN"
892.105285644531,892.105285644531,886.842102050781,892.105285644531,40660,"2023-03-27","MFIN"
892.105285644531,894.73681640625,886.842102050781,894.73681640625,914470,"2023-03-28","MFIN"
894.73681640625,894.73681640625,892.105285644531,892.105285644531,79990,"2023-03-29","MFIN"
892.105285644531,894.73681640625,889.473693847656,889.473693847656,137750,"2023-03-30","MFIN"
884.210510253906,892.105285644531,878.947387695312,886.842102050781,77520,"2023-03-31","MFIN"
884.210510253906,884.210510253906,873.684204101562,881.578918457031,677730,"2023-04-03","MFIN"
873.684204101562,892.105285644531,873.684204101562,892.105285644531,82080,"2023-04-04","MFIN"
892.105285644531,921.052612304688,892.105285644531,894.73681640625,74480,"2023-04-05","MFIN"
915.789489746094,1044.73681640625,907.894714355469,1000,210900,"2023-04-06","MFIN"
1000,1052.63159179688,1000,1026.31579589844,589190,"2023-04-10","MFIN"
1026.31579589844,1026.31579589844,994.73681640625,1000,453530,"2023-04-11","MFIN"
1000,1050,973.684204101562,1005.26318359375,305140,"2023-04-12","MFIN"
1005.26318359375,1026.31579589844,1005.26318359375,1015.78948974609,6080,"2023-04-13","MFIN"
1010.52630615234,1021.05261230469,997.368408203125,1015.78948974609,201210,"2023-04-14","MFIN"
1015.78948974609,1034.21057128906,1002.63159179688,1013.15789794922,58140,"2023-04-17","MFIN"
1013.15789794922,1015.78948974609,1007.89471435547,1015.78948974609,32300,"2023-04-18","MFIN"
1007.89471435547,1026.31579589844,1007.89471435547,1015.78948974609,97090,"2023-04-26","MFIN"
1015.78948974609,1021.05261230469,1007.89471435547,1015.78948974609,43890,"2023-04-27","MFIN"
1023.68420410156,1023.68420410156,1015.78948974609,1021.05261230469,25650,"2023-04-28","MFIN"
1021.05261230469,1026.31579589844,1018.42108154297,1026.31579589844,232180,"2023-05-02","MFIN"
1026.31579589844,1026.31579589844,978.947387695312,1018.42108154297,68970,"2023-05-03","MFIN"
1015.78948974609,1023.68420410156,1007.89471435547,1021.05261230469,38380,"2023-05-04","MFIN"
994.73681640625,994.73681640625,950,950,512430,"2023-05-05","MFIN"
950,950,931.578918457031,947.368408203125,69160,"2023-05-08","MFIN"
947.368408203125,947.368408203125,936.842102050781,942.105285644531,32680,"2023-05-09","MFIN"
942.105285644531,1026.31579589844,942.105285644531,989.473693847656,177840,"2023-05-10","MFIN"
965.789489746094,965.789489746094,921.052612304688,947.368408203125,121030,"2023-05-11","MFIN"
944.73681640625,947.368408203125,928.947387695312,947.368408203125,42560,"2023-05-12","MFIN"
947.368408203125,952.631591796875,931.578918457031,952.631591796875,12350,"2023-05-15","MFIN"
952.631591796875,968.421081542969,950,968.421081542969,19380,"2023-05-16","MFIN"
968.421081542969,968.421081542969,944.73681640625,963.157897949219,209760,"2023-05-17","MFIN"
957.894714355469,963.157897949219,936.842102050781,952.631591796875,380000,"2023-05-19","MFIN"
947.368408203125,955.26318359375,886.842102050781,952.631591796875,40850,"2023-05-22","MFIN"
963.157897949219,963.157897949219,936.842102050781,952.631591796875,22230,"2023-05-23","MFIN"
947.368408203125,952.631591796875,947.368408203125,952.631591796875,20330,"2023-05-24","MFIN"
934.210510253906,960.526306152344,934.210510253906,960.526306152344,19760,"2023-05-25","MFIN"
997.368408203125,1000,947.368408203125,955.26318359375,215460,"2023-05-26","MFIN"
955.26318359375,968.421081542969,936.842102050781,936.842102050781,510530,"2023-05-29","MFIN"
957.894714355469,957.894714355469,942.105285644531,947.368408203125,171000,"2023-05-30","MFIN"
973.684204101562,973.684204101562,947.368408203125,947.368408203125,388930,"2023-05-31","MFIN"
947.368408203125,973.684204101562,944.73681640625,947.368408203125,203490,"2023-06-05","MFIN"
947.368408203125,950,942.105285644531,950,972610,"2023-06-06","MFIN"
950,950,939.473693847656,939.473693847656,557080,"2023-06-07","MFIN"
939.473693847656,947.368408203125,939.473693847656,942.105285644531,46740,"2023-06-08","MFIN"
947.368408203125,947.368408203125,931.578918457031,934.210510253906,1475350,"2023-06-09","MFIN"
944.73681640625,973.684204101562,942.105285644531,973.684204101562,122740,"2023-06-12","MFIN"
973.684204101562,994.73681640625,947.368408203125,994.73681640625,66310,"2023-06-13","MFIN"
994.73681640625,994.73681640625,965.789489746094,992.105285644531,113620,"2023-06-14","MFIN"
992.105285644531,994.73681640625,973.684204101562,994.73681640625,95000,"2023-06-15","MFIN"
976.315795898438,994.73681640625,976.315795898438,994.73681640625,51680,"2023-06-16","MFIN"
1007.89471435547,1089.4736328125,1007.89471435547,1073.68420410156,789830,"2023-06-19","MFIN"
1084.21057128906,1100,1052.63159179688,1073.68420410156,211470,"2023-06-20","MFIN"
1078.94738769531,1100,1057.89477539062,1073.68420410156,49020,"2023-06-21","MFIN"
1073.68420410156,1342.10522460938,1073.68420410156,1136.84216308594,911050,"2023-06-22","MFIN"
1136.84216308594,1136.84216308594,1100,1131.57897949219,380190,"2023-06-23","MFIN"
1315.78942871094,1410.5263671875,1315.78942871094,1410.5263671875,167688870,"2023-06-26","MFIN"
1594.73681640625,1594.73681640625,1436.84216308594,1468.42102050781,80377410,"2023-06-27","MFIN"
1473.68420410156,1526.31579589844,1473.68420410156,1510.5263671875,48166520,"2023-07-03","MFIN"
1510.5263671875,1510.5263671875,1473.68420410156,1484.21057128906,15179860,"2023-07-04","MFIN"
1489.4736328125,1494.73681640625,1468.42102050781,1478.94738769531,5795190,"2023-07-05","MFIN"
1473.68420410156,1494.73681640625,1468.42102050781,1478.94738769531,4965460,"2023-07-06","MFIN"
1478.94738769531,1489.4736328125,1468.42102050781,1468.42102050781,2840690,"2023-07-07","MFIN"
1473.68420410156,1521.05261230469,1468.42102050781,1510.5263671875,4534540,"2023-07-10","MFIN"
1500,1510.5263671875,1473.68420410156,1484.21057128906,7611020,"2023-07-11","MFIN"
1484.21057128906,1484.21057128906,1473.68420410156,1473.68420410156,1208020,"2023-07-12","MFIN"
1478.94738769531,1484.21057128906,1436.84216308594,1463.15783691406,11223490,"2023-07-13","MFIN"
1463.15783691406,1484.21057128906,1447.36840820312,1457.89477539062,8276020,"2023-07-14","MFIN"
1457.89477539062,1478.94738769531,1447.36840820312,1452.63159179688,10663370,"2023-07-17","MFIN"
1457.89477539062,1473.68420410156,1457.89477539062,1463.15783691406,993320,"2023-07-18","MFIN"
1463.15783691406,1500,1457.89477539062,1484.21057128906,5835090,"2023-07-20","MFIN"
1478.94738769531,1478.94738769531,1463.15783691406,1473.68420410156,4901620,"2023-07-21","MFIN"
1473.68420410156,1484.21057128906,1447.36840820312,1463.15783691406,13672210,"2023-07-24","MFIN"
1463.15783691406,1463.15783691406,1447.36840820312,1463.15783691406,5947000,"2023-07-25","MFIN"
1463.15783691406,1463.15783691406,1436.84216308594,1442.10522460938,31105660,"2023-07-26","MFIN"
1442.10522460938,1478.94738769531,1442.10522460938,1478.94738769531,4607120,"2023-07-27","MFIN"
1478.94738769531,1478.94738769531,1468.42102050781,1473.68420410156,4272910,"2023-07-28","MFIN"
1473.68420410156,1478.94738769531,1463.15783691406,1473.68420410156,2211220,"2023-07-31","MFIN"
1473.68420410156,1500,1468.42102050781,1478.94738769531,2745120,"2023-08-01","MFIN"
1478.94738769531,1489.4736328125,1473.68420410156,1473.68420410156,2455180,"2023-08-02","MFIN"
1473.68420410156,1478.94738769531,1468.42102050781,1473.68420410156,1858960,"2023-08-03","MFIN"
1473.68420410156,1478.94738769531,1468.42102050781,1468.42102050781,1609680,"2023-08-04","MFIN"
1473.68420410156,1494.73681640625,1468.42102050781,1489.4736328125,1756550,"2023-08-07","MFIN"
1489.4736328125,1510.5263671875,1489.4736328125,1510.5263671875,1925270,"2023-08-08","MFIN"
1510.5263671875,1542.10522460938,1510.5263671875,1526.31579589844,5260530,"2023-08-09","MFIN"
1521.05261230469,1536.84216308594,1515.78942871094,1531.57897949219,506350,"2023-08-10","MFIN"
1531.57897949219,1552.63159179688,1526.31579589844,1531.57897949219,2458980,"2023-08-11","MFIN"
1531.57897949219,1542.10522460938,1515.78942871094,1526.31579589844,1632860,"2023-08-14","MFIN"
1526.31579589844,1526.31579589844,1500,1505.26318359375,2666840,"2023-08-15","MFIN"
1505.26318359375,1526.31579589844,1505.26318359375,1510.5263671875,267140,"2023-08-16","MFIN"
1515.78942871094,1515.78942871094,1500,1510.5263671875,440040,"2023-08-18","MFIN"
1505.26318359375,1510.5263671875,1478.94738769531,1494.73681640625,1782010,"2023-08-21","MFIN"
1494.73681640625,1515.78942871094,1494.73681640625,1515.78942871094,621110,"2023-08-22","MFIN"
1515.78942871094,1515.78942871094,1494.73681640625,1494.73681640625,2122870,"2023-08-23","MFIN"
1494.73681640625,1505.26318359375,1489.4736328125,1500,1402580,"2023-08-24","MFIN"
1500,1505.26318359375,1494.73681640625,1500,233320,"2023-08-25","MFIN"
1505.26318359375,1536.84216308594,1505.26318359375,1521.05261230469,1299980,"2023-08-28","MFIN"
1521.05261230469,1526.31579589844,1505.26318359375,1521.05261230469,219450,"2023-08-29","MFIN"
1521.05261230469,1521.05261230469,1500,1515.78942871094,287660,"2023-08-30","MFIN"
1521.05261230469,1521.05261230469,1494.73681640625,1505.26318359375,1445140,"2023-08-31","MFIN"
1500,1505.26318359375,1494.73681640625,1505.26318359375,472720,"2023-09-01","MFIN"
1510.5263671875,1510.5263671875,1489.4736328125,1505.26318359375,668230,"2023-09-04","MFIN"
1494.73681640625,1521.05261230469,1489.4736328125,1515.78942871094,1853070,"2023-09-05","MFIN"
1500,1515.78942871094,1500,1515.78942871094,182590,"2023-09-06","MFIN"
1500,1510.5263671875,1484.21057128906,1510.5263671875,2527950,"2023-09-07","MFIN"
1510.5263671875,1510.5263671875,1494.73681640625,1505.26318359375,120080,"2023-09-08","MFIN"
1505.26318359375,1510.5263671875,1478.94738769531,1494.73681640625,2088860,"2023-09-11","MFIN"
1494.73681640625,1494.73681640625,1478.94738769531,1494.73681640625,1622220,"2023-09-12","MFIN"
1494.73681640625,1500,1489.4736328125,1500,327750,"2023-09-13","MFIN"
1494.73681640625,1500,1484.21057128906,1500,335160,"2023-09-14","MFIN"
1489.4736328125,1500,1484.21057128906,1500,933470,"2023-09-15","MFIN"
1489.4736328125,1500,1484.21057128906,1489.4736328125,508820,"2023-09-18","MFIN"
1489.4736328125,1494.73681640625,1484.21057128906,1494.73681640625,362710,"2023-09-19","MFIN"
1489.4736328125,1494.73681640625,1484.21057128906,1489.4736328125,1227970,"2023-09-20","MFIN"
1489.4736328125,1521.05261230469,1484.21057128906,1510.5263671875,687230,"2023-09-21","MFIN"
1510.5263671875,1510.5263671875,1484.21057128906,1510.5263671875,968620,"2023-09-22","MFIN"
1489.4736328125,1500,1489.4736328125,1494.73681640625,47120,"2023-09-25","MFIN"
1494.73681640625,1505.26318359375,1489.4736328125,1505.26318359375,669370,"2023-09-26","MFIN"
1505.26318359375,1505.26318359375,1489.4736328125,1500,903070,"2023-09-27","MFIN"
1494.73681640625,1505.26318359375,1489.4736328125,1505.26318359375,280250,"2023-09-29","MFIN"
1489.4736328125,1505.26318359375,1489.4736328125,1505.26318359375,1037210,"2023-10-02","MFIN"
1489.4736328125,1500,1484.21057128906,1494.73681640625,5037850,"2023-10-03","MFIN"
1494.73681640625,1494.73681640625,1468.42102050781,1489.4736328125,3423040,"2023-10-04","MFIN"
1478.94738769531,1484.21057128906,1473.68420410156,1478.94738769531,531050,"2023-10-05","MFIN"
1478.94738769531,1489.4736328125,1478.94738769531,1484.21057128906,363280,"2023-10-06","MFIN"
1484.21057128906,1494.73681640625,1478.94738769531,1494.73681640625,3383140,"2023-10-09","MFIN"
1494.73681640625,1510.5263671875,1494.73681640625,1505.26318359375,846640,"2023-10-10","MFIN"
1505.26318359375,1505.26318359375,1500,1505.26318359375,311220,"2023-10-11","MFIN"
1505.26318359375,1505.26318359375,1489.4736328125,1500,1724060,"2023-10-12","MFIN"
1494.73681640625,1500,1489.4736328125,1500,1158620,"2023-10-13","MFIN"
1494.73681640625,1500,1484.21057128906,1500,2051810,"2023-10-16","MFIN"
1500,1500,1489.4736328125,1500,291840,"2023-10-17","MFIN"
1505.26318359375,1505.26318359375,1489.4736328125,1500,1135060,"2023-10-18","MFIN"
1500,1505.26318359375,1484.21057128906,1500,1707530,"2023-10-19","MFIN"
1494.73681640625,1521.05261230469,1489.4736328125,1510.5263671875,1348810,"2023-10-20","MFIN"
1500,1500,1473.68420410156,1494.73681640625,2761270,"2023-10-23","MFIN"
1494.73681640625,1505.26318359375,1484.21057128906,1505.26318359375,1410370,"2023-10-24","MFIN"
1505.26318359375,1515.78942871094,1500,1515.78942871094,957030,"2023-10-25","MFIN"
1505.26318359375,1505.26318359375,1484.21057128906,1500,1834260,"2023-10-26","MFIN"
1500,1500,1473.68420410156,1494.73681640625,5016950,"2023-10-27","MFIN"
1484.21057128906,1489.4736328125,1447.36840820312,1489.4736328125,9480240,"2023-10-30","MFIN"
1484.21057128906,1484.21057128906,1447.36840820312,1478.94738769531,3549960,"2023-10-31","MFIN"
1473.68420410156,1473.68420410156,1457.89477539062,1473.68420410156,2176260,"2023-11-01","MFIN"
1478.94738769531,1505.26318359375,1473.68420410156,1505.26318359375,2556640,"2023-11-02","MFIN"
1500,1515.78942871094,1500,1515.78942871094,469870,"2023-11-03","MFIN"
1494.73681640625,1500,1484.21057128906,1500,1462240,"2023-11-06","MFIN"
1500,1500,1468.42102050781,1468.42102050781,6702630,"2023-11-07","MFIN"
1473.68420410156,1484.21057128906,1463.15783691406,1473.68420410156,1409420,"2023-11-08","MFIN"
1473.68420410156,1494.73681640625,1468.42102050781,1489.4736328125,412300,"2023-11-09","MFIN"
1484.21057128906,1489.4736328125,1478.94738769531,1489.4736328125,175180,"2023-11-10","MFIN"
1494.73681640625,1500,1484.21057128906,1494.73681640625,574370,"2023-11-13","MFIN"
1494.73681640625,1500,1489.4736328125,1494.73681640625,545300,"2023-11-14","MFIN"
1494.73681640625,1494.73681640625,1489.4736328125,1494.73681640625,383800,"2023-11-15","MFIN"
1494.73681640625,1494.73681640625,1484.21057128906,1494.73681640625,1003770,"2023-11-16","MFIN"
1489.4736328125,1500,1489.4736328125,1500,525730,"2023-11-17","MFIN"
1505.26318359375,1510.5263671875,1500,1505.26318359375,797050,"2023-11-20","MFIN"
1500,1500,1494.73681640625,1494.73681640625,596980,"2023-11-21","MFIN"
1494.73681640625,1500,1489.4736328125,1500,260110,"2023-11-22","MFIN"
1500,1505.26318359375,1494.73681640625,1505.26318359375,531050,"2023-11-23","MFIN"
1510.5263671875,1510.5263671875,1489.4736328125,1500,1658700,"2023-11-24","MFIN"
1500,1642.10522460938,1489.4736328125,1547.36840820312,5701900,"2023-11-27","MFIN"
1552.63159179688,1578.94738769531,1542.10522460938,1578.94738769531,2389060,"2023-11-28","MFIN"
1573.68420410156,1600,1552.63159179688,1573.68420410156,1040250,"2023-11-29","MFIN"
1584.21057128906,1589.4736328125,1484.21057128906,1500,14909870,"2023-11-30","MFIN"
1505.26318359375,1542.10522460938,1500,1536.84216308594,900220,"2023-12-01","MFIN"
1536.84216308594,1563.15783691406,1515.78942871094,1547.36840820312,1161850,"2023-12-04","MFIN"
1547.36840820312,1547.36840820312,1494.73681640625,1510.5263671875,4223510,"2023-12-05","MFIN"
1521.05261230469,1536.84216308594,1510.5263671875,1531.57897949219,427310,"2023-12-06","MFIN"
1536.84216308594,1536.84216308594,1515.78942871094,1536.84216308594,215650,"2023-12-07","MFIN"
1536.84216308594,1552.63159179688,1531.57897949219,1542.10522460938,201970,"2023-12-08","MFIN"
1542.10522460938,1547.36840820312,1515.78942871094,1536.84216308594,3367940,"2023-12-11","MFIN"
1526.31579589844,1536.84216308594,1526.31579589844,1536.84216308594,1600180,"2023-12-12","MFIN"
1547.36840820312,1626.31579589844,1531.57897949219,1552.63159179688,976030,"2023-12-13","MFIN"
1552.63159179688,1552.63159179688,1536.84216308594,1547.36840820312,239590,"2023-12-14","MFIN"
1542.10522460938,1568.42102050781,1536.84216308594,1542.10522460938,2200960,"2023-12-15","MFIN"
1547.36840820312,1547.36840820312,1536.84216308594,1542.10522460938,1190160,"2023-12-18","MFIN"
1536.84216308594,1542.10522460938,1531.57897949219,1536.84216308594,530860,"2023-12-19","MFIN"
1536.84216308594,1536.84216308594,1526.31579589844,1531.57897949219,1125370,"2023-12-20","MFIN"
1531.57897949219,1531.57897949219,1521.05261230469,1531.57897949219,809400,"2023-12-21","MFIN"
1542.10522460938,1542.10522460938,1526.31579589844,1536.84216308594,1160330,"2023-12-22","MFIN"
1542.10522460938,1626.31579589844,1526.31579589844,1536.84216308594,4043010,"2023-12-27","MFIN"
1531.57897949219,1542.10522460938,1526.31579589844,1531.57897949219,2291400,"2023-12-28","MFIN"
1531.57897949219,1536.84216308594,1515.78942871094,1536.84216308594,4989590,"2023-12-29","MFIN"
1552.63159179688,1552.63159179688,1526.31579589844,1547.36840820312,6044660,"2024-01-02","MFIN"
1552.63159179688,1552.63159179688,1536.84216308594,1552.63159179688,5784170,"2024-01-03","MFIN"
1542.10522460938,1547.36840820312,1536.84216308594,1547.36840820312,1420250,"2024-01-04","MFIN"
1542.10522460938,1578.94738769531,1536.84216308594,1542.10522460938,3594800,"2024-01-05","MFIN"
1542.10522460938,1557.89477539062,1536.84216308594,1557.89477539062,9136340,"2024-01-08","MFIN"
1557.89477539062,1563.15783691406,1552.63159179688,1557.89477539062,6059670,"2024-01-09","MFIN"
1557.89477539062,1557.89477539062,1552.63159179688,1557.89477539062,2919540,"2024-01-10","MFIN"
1547.36840820312,1578.94738769531,1547.36840820312,1573.68420410156,7782210,"2024-01-11","MFIN"
1573.68420410156,1626.31579589844,1573.68420410156,1610.5263671875,5213220,"2024-01-12","MFIN"
1605.26318359375,1663.15783691406,1605.26318359375,1647.36840820312,13192840,"2024-01-15","MFIN"
1636.84216308594,1652.63159179688,1621.05261230469,1636.84216308594,950760,"2024-01-16","MFIN"
1636.84216308594,1642.10522460938,1615.78942871094,1642.10522460938,4673810,"2024-01-17","MFIN"
1636.84216308594,1636.84216308594,1626.31579589844,1636.84216308594,3037720,"2024-01-18","MFIN"
1636.84216308594,1636.84216308594,1626.31579589844,1631.57897949219,2110710,"2024-01-19","MFIN"
1642.10522460938,1678.94738769531,1626.31579589844,1647.36840820312,7287450,"2024-01-22","MFIN"
1642.10522460938,1663.15783691406,1631.57897949219,1652.63159179688,7351480,"2024-01-23","MFIN"
1652.63159179688,1652.63159179688,1626.31579589844,1636.84216308594,4610920,"2024-01-24","MFIN"
1631.57897949219,1642.10522460938,1615.78942871094,1626.31579589844,6175570,"2024-01-25","MFIN"
1626.31579589844,1636.84216308594,1621.05261230469,1631.57897949219,614460,"2024-01-26","MFIN"
1636.84216308594,1636.84216308594,1626.31579589844,1631.57897949219,1058870,"2024-01-29","MFIN"
1631.57897949219,1647.36840820312,1631.57897949219,1647.36840820312,1489980,"2024-01-30","MFIN"
1647.36840820312,1647.36840820312,1642.10522460938,1642.10522460938,66310,"2024-01-31","MFIN"
1642.10522460938,1652.63159179688,1642.10522460938,1652.63159179688,1372750,"2024-02-01","MFIN"
1652.63159179688,1657.89477539062,1642.10522460938,1652.63159179688,1471930,"2024-02-02","MFIN"
1657.89477539062,1657.89477539062,1647.36840820312,1647.36840820312,2120020,"2024-02-05","MFIN"
1652.63159179688,1657.89477539062,1647.36840820312,1657.89477539062,1812030,"2024-02-06","MFIN"
1657.89477539062,1663.15783691406,1636.84216308594,1647.36840820312,4826190,"2024-02-07","MFIN"
1647.36840820312,1652.63159179688,1636.84216308594,1652.63159179688,6565260,"2024-02-12","MFIN"
1673.68420410156,1673.68420410156,1642.10522460938,1657.89477539062,7987410,"2024-02-13","MFIN"
1663.15783691406,1668.42102050781,1642.10522460938,1642.10522460938,4498440,"2024-02-15","MFIN"
1652.63159179688,1652.63159179688,1636.84216308594,1642.10522460938,3620260,"2024-02-16","MFIN"
1652.63159179688,1652.63159179688,1636.84216308594,1642.10522460938,2529090,"2024-02-19","MFIN"
1642.10522460938,1647.36840820312,1631.57897949219,1647.36840820312,1411320,"2024-02-20","MFIN"
1610.5263671875,1647.36840820312,1610.5263671875,1631.57897949219,2738280,"2024-02-21","MFIN"
1621.05261230469,1642.10522460938,1605.26318359375,1615.78942871094,3528300,"2024-02-22","MFIN"
1615.78942871094,1636.84216308594,1615.78942871094,1636.84216308594,356250,"2024-02-23","MFIN"
1642.10522460938,1642.10522460938,1610.5263671875,1631.57897949219,2064160,"2024-02-26","MFIN"
1631.57897949219,1631.57897949219,1610.5263671875,1610.5263671875,2653350,"2024-02-27","MFIN"
1573.68420410156,1621.05261230469,1573.68420410156,1610.5263671875,1014030,"2024-02-28","MFIN"
1610.5263671875,1621.05261230469,1594.73681640625,1615.78942871094,1049180,"2024-02-29","MFIN"
1615.78942871094,1621.05261230469,1610.5263671875,1610.5263671875,1067800,"2024-03-01","MFIN"
1615.78942871094,1626.31579589844,1605.26318359375,1615.78942871094,2989080,"2024-03-04","MFIN"
1615.78942871094,1626.31579589844,1610.5263671875,1615.78942871094,439850,"2024-03-05","MFIN"
1615.78942871094,1626.31579589844,1610.5263671875,1626.31579589844,2032810,"2024-03-06","MFIN"
1621.05261230469,1631.57897949219,1615.78942871094,1631.57897949219,524020,"2024-03-07","MFIN"
1631.57897949219,1642.10522460938,1621.05261230469,1642.10522460938,1177240,"2024-03-08","MFIN"
1642.10522460938,1694.73681640625,1631.57897949219,1678.94738769531,27461270,"2024-03-13","MFIN"
1684.21057128906,1689.4736328125,1657.89477539062,1678.94738769531,23360880,"2024-03-14","MFIN"
1684.21057128906,1684.21057128906,1673.68420410156,1678.94738769531,13483920,"2024-03-15","MFIN"
1678.94738769531,1684.21057128906,1673.68420410156,1684.21057128906,9982220,"2024-03-18","MFIN"
1678.94738769531,1684.21057128906,1668.42102050781,1684.21057128906,7840350,"2024-03-19","MFIN"
1678.94738769531,1678.94738769531,1673.68420410156,1678.94738769531,2170370,"2024-03-20","MFIN"
1673.68420410156,1678.94738769531,1673.68420410156,1673.68420410156,2444730,"2024-03-21","MFIN"
1673.68420410156,1689.4736328125,1673.68420410156,1684.21057128906,1946170,"2024-03-22","MFIN"
1689.4736328125,1689.4736328125,1678.94738769531,1678.94738769531,1706390,"2024-03-25","MFIN"
1689.4736328125,1689.4736328125,1678.94738769531,1684.21057128906,1061530,"2024-03-26","MFIN"
1678.94738769531,1684.21057128906,1678.94738769531,1684.21057128906,420470,"2024-03-27","MFIN"
1678.94738769531,1684.21057128906,1668.42102050781,1673.68420410156,3572950,"2024-03-28","MFIN"
1684.21057128906,1684.21057128906,1668.42102050781,1678.94738769531,1172680,"2024-04-01","MFIN"
1673.68420410156,1678.94738769531,1668.42102050781,1678.94738769531,1881190,"2024-04-02","MFIN"
1684.21057128906,1684.21057128906,1668.42102050781,1668.42102050781,6841900,"2024-04-03","MFIN"
1684.21057128906,1684.21057128906,1673.68420410156,1678.94738769531,1343300,"2024-04-04","MFIN"
1678.94738769531,1689.4736328125,1678.94738769531,1689.4736328125,1737360,"2024-04-05","MFIN"
1689.4736328125,1689.4736328125,1673.68420410156,1678.94738769531,13888050,"2024-04-16","MFIN"
1678.94738769531,1684.21057128906,1673.68420410156,1678.94738769531,1995380,"2024-04-17","MFIN"
1678.94738769531,1684.21057128906,1673.68420410156,1684.21057128906,583110,"2024-04-18","MFIN"
1684.21057128906,1684.21057128906,1673.68420410156,1678.94738769531,5540020,"2024-04-19","MFIN"
1684.21057128906,1684.21057128906,1668.42102050781,1673.68420410156,6860140,"2024-04-22","MFIN"
1673.68420410156,1678.94738769531,1652.63159179688,1657.89477539062,19362520,"2024-04-23","MFIN"
1663.15783691406,1673.68420410156,1652.63159179688,1668.42102050781,5406640,"2024-04-24","MFIN"
1668.42102050781,1689.4736328125,1663.15783691406,1673.68420410156,4504710,"2024-04-25","MFIN"
1663.15783691406,1673.68420410156,1657.89477539062,1668.42102050781,8003370,"2024-04-26","MFIN"
1668.42102050781,1673.68420410156,1668.42102050781,1673.68420410156,1420250,"2024-04-29","MFIN"
1668.42102050781,1673.68420410156,1663.15783691406,1663.15783691406,3067170,"2024-04-30","MFIN"
1668.42102050781,1668.42102050781,1657.89477539062,1663.15783691406,7381880,"2024-05-02","MFIN"
1668.42102050781,1673.68420410156,1657.89477539062,1668.42102050781,703570,"2024-05-03","MFIN"
1663.15783691406,1668.42102050781,1657.89477539062,1657.89477539062,1451030,"2024-05-06","MFIN"
1663.15783691406,1673.68420410156,1657.89477539062,1663.15783691406,1125560,"2024-05-07","MFIN"
1663.15783691406,1663.15783691406,1657.89477539062,1663.15783691406,602870,"2024-05-08","MFIN"
1663.15783691406,1668.42102050781,1657.89477539062,1668.42102050781,1622980,"2024-05-13","MFIN"
1663.15783691406,1668.42102050781,1663.15783691406,1668.42102050781,864310,"2024-05-14","MFIN"
1663.15783691406,1668.42102050781,1663.15783691406,1668.42102050781,446310,"2024-05-15","MFIN"
1668.42102050781,1673.68420410156,1663.15783691406,1668.42102050781,2398940,"2024-05-16","MFIN"
1663.15783691406,1673.68420410156,1663.15783691406,1668.42102050781,846450,"2024-05-17","MFIN"
1663.15783691406,1668.42102050781,1657.89477539062,1663.15783691406,3456100,"2024-05-20","MFIN"
1657.89477539062,1668.42102050781,1657.89477539062,1657.89477539062,1709240,"2024-05-21","MFIN"
1663.15783691406,1663.15783691406,1652.63159179688,1657.89477539062,2541060,"2024-05-22","MFIN"
1663.15783691406,1663.15783691406,1652.63159179688,1657.89477539062,2356380,"2024-05-27","MFIN"
1657.89477539062,1663.15783691406,1652.63159179688,1663.15783691406,1102570,"2024-05-28","MFIN"
1663.15783691406,1663.15783691406,1652.63159179688,1652.63159179688,4983890,"2024-05-29","MFIN"
1652.63159179688,1657.89477539062,1642.10522460938,1647.36840820312,6432450,"2024-05-30","MFIN"
1647.36840820312,1652.63159179688,1642.10522460938,1642.10522460938,2470760,"2024-05-31","MFIN"
1642.10522460938,1668.42102050781,1636.84216308594,1642.10522460938,1464710,"2024-06-03","MFIN"
1647.36840820312,1652.63159179688,1642.10522460938,1652.63159179688,1046900,"2024-06-04","MFIN"
1652.63159179688,1652.63159179688,1642.10522460938,1652.63159179688,1732420,"2024-06-05","MFIN"
1652.63159179688,1652.63159179688,1642.10522460938,1647.36840820312,289750,"2024-06-06","MFIN"
1647.36840820312,1652.63159179688,1642.10522460938,1652.63159179688,1683780,"2024-06-07","MFIN"
1657.89477539062,1657.89477539062,1647.36840820312,1652.63159179688,210710,"2024-06-10","MFIN"
1652.63159179688,1652.63159179688,1647.36840820312,1647.36840820312,247760,"2024-06-11","MFIN"
1647.36840820312,1652.63159179688,1642.10522460938,1642.10522460938,741760,"2024-06-12","MFIN"
1652.63159179688,1652.63159179688,1642.10522460938,1642.10522460938,139270,"2024-06-13","MFIN"
1642.10522460938,1647.36840820312,1642.10522460938,1647.36840820312,947910,"2024-06-14","MFIN"
1642.10522460938,1642.10522460938,1636.84216308594,1642.10522460938,217550,"2024-06-19","MFIN"
1647.36840820312,1657.89477539062,1636.84216308594,1642.10522460938,3224490,"2024-06-20","MFIN"
1642.10522460938,1647.36840820312,1642.10522460938,1647.36840820312,170620,"2024-06-21","MFIN"
1642.10522460938,1642.10522460938,1631.57897949219,1631.57897949219,2957350,"2024-06-24","MFIN"
1626.31579589844,1642.10522460938,1626.31579589844,1631.57897949219,1976380,"2024-06-25","MFIN"
1631.57897949219,1642.10522460938,1626.31579589844,1642.10522460938,623200,"2024-06-26","MFIN"
1636.84216308594,1636.84216308594,1631.57897949219,1631.57897949219,4979520,"2024-06-27","MFIN"
1631.57897949219,1642.10522460938,1631.57897949219,1636.84216308594,953420,"2024-06-28","MFIN"
1631.57897949219,1647.36840820312,1631.57897949219,1636.84216308594,3175850,"2024-07-01","MFIN"
1636.84216308594,1642.10522460938,1631.57897949219,1636.84216308594,1958140,"2024-07-02","MFIN"
1631.57897949219,1642.10522460938,1631.57897949219,1642.10522460938,2392480,"2024-07-03","MFIN"
1642.10522460938,1642.10522460938,1636.84216308594,1636.84216308594,2167900,"2024-07-04","MFIN"
1636.84216308594,1642.10522460938,1636.84216308594,1642.10522460938,2284180,"2024-07-05","MFIN"
1642.10522460938,1642.10522460938,1636.84216308594,1642.10522460938,319580,"2024-07-08","MFIN"
1636.84216308594,1642.10522460938,1636.84216308594,1642.10522460938,452200,"2024-07-09","MFIN"
1642.10522460938,1642.10522460938,1636.84216308594,1642.10522460938,276260,"2024-07-10","MFIN"
1642.10522460938,1642.10522460938,1631.57897949219,1636.84216308594,3386750,"2024-07-11","MFIN"
1636.84216308594,1642.10522460938,1636.84216308594,1636.84216308594,3491440,"2024-07-12","MFIN"
1636.84216308594,1636.84216308594,1631.57897949219,1636.84216308594,1221890,"2024-07-15","MFIN"
1636.84216308594,1636.84216308594,1631.57897949219,1636.84216308594,90060,"2024-07-16","MFIN"
1652.63159179688,1652.63159179688,1626.31579589844,1636.84216308594,636120,"2024-07-17","MFIN"
1631.57897949219,1636.84216308594,1626.31579589844,1631.57897949219,2560250,"2024-07-18","MFIN"
1631.57897949219,1636.84216308594,1631.57897949219,1636.84216308594,1149690,"2024-07-19","MFIN"
1684.21057128906,1710.5263671875,1652.63159179688,1700,13680760,"2024-07-22","MFIN"
1710.5263671875,1710.5263671875,1700,1705.26318359375,3196180,"2024-07-23","MFIN"
1705.26318359375,1715.78942871094,1705.26318359375,1710.5263671875,1417020,"2024-07-24","MFIN"
1710.5263671875,1715.78942871094,1710.5263671875,1710.5263671875,655120,"2024-07-25","MFIN"
1710.5263671875,1715.78942871094,1710.5263671875,1710.5263671875,2132180,"2024-07-26","MFIN"
1710.5263671875,1715.78942871094,1710.5263671875,1710.5263671875,2816560,"2024-07-29","MFIN"
1715.78942871094,1715.78942871094,1710.5263671875,1715.78942871094,174610,"2024-07-30","MFIN"
1710.5263671875,1715.78942871094,1710.5263671875,1710.5263671875,1528550,"2024-07-31","MFIN"
1710.5263671875,1715.78942871094,1710.5263671875,1715.78942871094,3204350,"2024-08-01","MFIN"
1715.78942871094,1721.05261230469,1710.5263671875,1721.05261230469,763420,"2024-08-02","MFIN"
1721.05261230469,1721.05261230469,1715.78942871094,1715.78942871094,10258100,"2024-08-05","MFIN"
1715.78942871094,1721.05261230469,1715.78942871094,1715.78942871094,823080,"2024-08-06","MFIN"
1715.78942871094,1721.05261230469,1715.78942871094,1715.78942871094,420090,"2024-08-07","MFIN"
1715.78942871094,1721.05261230469,1715.78942871094,1715.78942871094,340290,"2024-08-08","MFIN"
1715.78942871094,1721.05261230469,1715.78942871094,1715.78942871094,277780,"2024-08-09","MFIN"
1715.78942871094,1726.31579589844,1715.78942871094,1715.78942871094,17294560,"2024-08-12","MFIN"
1715.78942871094,1721.05261230469,1715.78942871094,1715.78942871094,1495300,"2024-08-13","MFIN"
1715.78942871094,1721.05261230469,1715.78942871094,1715.78942871094,444980,"2024-08-14","MFIN"
1715.78942871094,1726.31579589844,1715.78942871094,1726.31579589844,1804810,"2024-08-15","MFIN"
1721.05261230469,1726.31579589844,1721.05261230469,1721.05261230469,691980,"2024-08-16","MFIN"
1721.05261230469,1726.31579589844,1721.05261230469,1726.31579589844,2149470,"2024-08-19","MFIN"
1715.78942871094,1715.78942871094,1578.94738769531,1652.63159179688,54910,"2024-08-20","MFIN"
1589.4736328125,1610.5263671875,1578.94738769531,1589.4736328125,45790,"2024-08-21","MFIN"
1578.94738769531,1578.94738769531,1526.31579589844,1578.94738769531,28880,"2024-08-22","MFIN"
1578.94738769531,1578.94738769531,1552.63159179688,1552.63159179688,9690,"2024-08-23","MFIN"
1552.63159179688,1578.94738769531,1526.31579589844,1526.31579589844,11970,"2024-08-26","MFIN"
1526.31579589844,1568.42102050781,1526.31579589844,1568.42102050781,13300,"2024-08-27","MFIN"
1563.15783691406,1563.15783691406,1447.36840820312,1447.36840820312,12540,"2024-08-28","MFIN"
1463.15783691406,1557.89477539062,1463.15783691406,1531.57897949219,25460,"2024-08-29","MFIN"
1531.57897949219,1531.57897949219,1452.63159179688,1452.63159179688,5130,"2024-08-30","MFIN"
1452.63159179688,1494.73681640625,1447.36840820312,1447.36840820312,27170,"2024-09-02","MFIN"
1457.89477539062,1457.89477539062,1373.68420410156,1452.63159179688,5320,"2024-09-03","MFIN"
1457.89477539062,1468.42102050781,1457.89477539062,1463.15783691406,23940,"2024-09-04","MFIN"
1457.89477539062,1463.15783691406,1421.05261230469,1421.05261230469,70680,"2024-09-05","MFIN"
1463.15783691406,1705.26318359375,1463.15783691406,1573.68420410156,177650,"2024-09-06","MFIN"
1605.26318359375,1631.57897949219,1494.73681640625,1631.57897949219,54720,"2024-09-09","MFIN"
1610.5263671875,1631.57897949219,1594.73681640625,1626.31579589844,60800,"2024-09-10","MFIN"
1657.89477539062,1657.89477539062,1631.57897949219,1652.63159179688,34960,"2024-09-11","MFIN"
1652.63159179688,1657.89477539062,1642.10522460938,1652.63159179688,9690,"2024-09-12","MFIN"
1673.68420410156,1768.42102050781,1421.05261230469,1421.05261230469,144970,"2024-09-13","MFIN"
1436.84216308594,1747.36840820312,1421.05261230469,1542.10522460938,512240,"2024-09-17","MFIN"
1557.89477539062,1736.84216308594,1557.89477539062,1584.21057128906,204250,"2024-09-18","MFIN"
1673.68420410156,1726.31579589844,1589.4736328125,1600,119890,"2024-09-19","MFIN"
1605.26318359375,1636.84216308594,1600,1636.84216308594,51490,"2024-09-20","MFIN"
1642.10522460938,1715.78942871094,1594.73681640625,1615.78942871094,127490,"2024-09-23","MFIN"
1642.10522460938,1647.36840820312,1615.78942871094,1626.31579589844,49590,"2024-09-24","MFIN"
1621.05261230469,2026.31579589844,1621.05261230469,2026.31579589844,690840,"2024-09-25","MFIN"
2042.10522460938,2521.052734375,2042.10522460938,2431.57885742188,546820,"2024-09-26","MFIN"
2436.84204101562,2973.68432617188,2436.84204101562,2894.73681640625,798000,"2024-09-27","MFIN"
3000,3421.052734375,2894.73681640625,3052.63159179688,975080,"2024-09-30","MFIN"
3052.63159179688,3052.63159179688,3052.63159179688,3052.63159179688,0,"2024-10-01","MFIN"
3052.63159179688,3052.63159179688,2452.63159179688,2452.63159179688,206530,"2024-10-02","MFIN"
2447.36840820312,2894.73681640625,2226.31567382812,2531.57885742188,670320,"2024-10-03","MFIN"
2563.15795898438,2626.31567382812,2363.15795898438,2363.15795898438,132240,"2024-10-04","MFIN"
2368.42114257812,2621.052734375,2236.84204101562,2342.10522460938,155800,"2024-10-07","MFIN"
2342.10522460938,2763.15795898438,2326.31567382812,2415.78955078125,276830,"2024-10-08","MFIN"
2421.052734375,2489.4736328125,2268.42114257812,2284.21044921875,132620,"2024-10-09","MFIN"
2315.78955078125,2405.26318359375,2263.15795898438,2284.21044921875,34200,"2024-10-10","MFIN"
2284.21044921875,2331.57885742188,2263.15795898438,2300,19380,"2024-10-11","MFIN"
2300,2410.5263671875,2300,2373.68432617188,37430,"2024-10-14","MFIN"
2378.947265625,2384.21044921875,2284.21044921875,2357.89477539062,48450,"2024-10-15","MFIN"
2315.78955078125,2352.63159179688,2263.15795898438,2263.15795898438,113050,"2024-10-16","MFIN"
2342.10522460938,2473.68432617188,2300,2315.78955078125,365560,"2024-10-17","MFIN"
2368.42114257812,2405.26318359375,2305.26318359375,2315.78955078125,113810,"2024-10-18","MFIN"
2342.10522460938,2415.78955078125,2315.78955078125,2405.26318359375,136420,"2024-10-21","MFIN"
2394.73681640625,2468.42114257812,2368.42114257812,2468.42114257812,148580,"2024-10-22","MFIN"
2470,3080,2470,3080,376800,"2024-10-23","MFIN"
3390,3850,3390,3830,661900,"2024-10-24","MFIN"
3830,4440,3820,4080,588700,"2024-10-25","MFIN"
4100,4260,3210,3430,220900,"2024-10-28","MFIN"
3450,3570,3110,3240,120100,"2024-10-29","MFIN"
3240,3350,3110,3350,94400,"2024-10-30","MFIN"
3350,3350,3350,3350,0,"2024-10-31","MFIN"
3350,3350,3350,3350,0,"2024-11-01","MFIN"