"Open","High","Low","Close","Volume","Date","Emiten"
315,315,315,315,12500,"2007-01-02","MRAT"
315,315,315,315,0,"2007-01-03","MRAT"
320,320,320,320,1000,"2007-01-04","MRAT"
330,330,330,330,25000,"2007-01-05","MRAT"
330,330,330,330,0,"2007-01-08","MRAT"
330,330,330,330,0,"2007-01-09","MRAT"
330,330,330,330,0,"2007-01-10","MRAT"
330,330,330,330,0,"2007-01-11","MRAT"
330,330,330,330,0,"2007-01-12","MRAT"
330,330,330,330,0,"2007-01-15","MRAT"
330,330,330,330,0,"2007-01-16","MRAT"
330,330,330,330,0,"2007-01-17","MRAT"
330,330,330,330,0,"2007-01-18","MRAT"
330,330,330,330,0,"2007-01-19","MRAT"
330,330,330,330,0,"2007-01-22","MRAT"
330,330,330,330,0,"2007-01-23","MRAT"
330,330,330,330,0,"2007-01-24","MRAT"
330,330,330,330,0,"2007-01-25","MRAT"
285,285,285,285,152500,"2007-01-26","MRAT"
285,285,285,285,0,"2007-01-29","MRAT"
285,285,285,285,0,"2007-01-30","MRAT"
285,285,285,285,0,"2007-01-31","MRAT"
285,285,285,285,0,"2007-02-01","MRAT"
300,300,300,300,1500,"2007-02-02","MRAT"
300,300,300,300,0,"2007-02-05","MRAT"
300,300,300,300,0,"2007-02-06","MRAT"
300,300,300,300,0,"2007-02-07","MRAT"
300,300,300,300,0,"2007-02-08","MRAT"
300,300,300,300,0,"2007-02-09","MRAT"
300,300,300,300,0,"2007-02-12","MRAT"
300,300,300,300,0,"2007-02-13","MRAT"
300,300,300,300,0,"2007-02-14","MRAT"
300,300,300,300,0,"2007-02-15","MRAT"
300,300,300,300,0,"2007-02-16","MRAT"
300,300,300,300,0,"2007-02-19","MRAT"
300,300,300,300,500,"2007-02-20","MRAT"
300,300,300,300,0,"2007-02-21","MRAT"
300,300,270,300,13500,"2007-02-22","MRAT"
280,280,280,280,10000,"2007-02-23","MRAT"
300,300,300,300,500,"2007-02-26","MRAT"
300,300,300,300,0,"2007-02-27","MRAT"
300,300,300,300,9500,"2007-02-28","MRAT"
300,300,300,300,0,"2007-03-01","MRAT"
300,300,300,300,0,"2007-03-02","MRAT"
300,300,300,300,0,"2007-03-05","MRAT"
300,300,300,300,0,"2007-03-06","MRAT"
330,330,330,330,25000,"2007-03-07","MRAT"
330,330,330,330,0,"2007-03-08","MRAT"
280,280,280,280,25000,"2007-03-09","MRAT"
280,280,280,280,0,"2007-03-12","MRAT"
280,280,280,280,20000,"2007-03-13","MRAT"
270,270,270,270,20000,"2007-03-14","MRAT"
275,275,275,275,10000,"2007-03-15","MRAT"
280,280,280,280,25000,"2007-03-16","MRAT"
280,280,280,280,0,"2007-03-20","MRAT"
280,280,280,280,0,"2007-03-21","MRAT"
280,280,280,280,0,"2007-03-22","MRAT"
275,275,275,275,50000,"2007-03-23","MRAT"
285,285,280,285,21000,"2007-03-26","MRAT"
280,280,280,280,20000,"2007-03-27","MRAT"
280,285,280,280,21000,"2007-03-28","MRAT"
280,280,280,280,11500,"2007-03-29","MRAT"
285,290,280,285,395000,"2007-03-30","MRAT"
275,280,275,275,86500,"2007-04-02","MRAT"
285,305,280,285,252000,"2007-04-03","MRAT"
290,295,285,290,40000,"2007-04-04","MRAT"
290,290,290,290,9000,"2007-04-05","MRAT"
315,315,315,315,2500,"2007-04-09","MRAT"
295,300,295,295,6000,"2007-04-10","MRAT"
295,295,295,295,0,"2007-04-11","MRAT"
300,300,300,300,25000,"2007-04-12","MRAT"
300,300,300,300,0,"2007-04-13","MRAT"
300,300,300,300,0,"2007-04-16","MRAT"
305,315,290,305,214000,"2007-04-17","MRAT"
305,320,300,305,150000,"2007-04-18","MRAT"
300,300,300,300,26000,"2007-04-19","MRAT"
300,300,300,300,0,"2007-04-20","MRAT"
300,300,300,300,0,"2007-04-23","MRAT"
300,300,300,300,0,"2007-04-24","MRAT"
300,335,300,300,175500,"2007-04-25","MRAT"
300,300,300,300,0,"2007-04-26","MRAT"
315,315,290,315,145000,"2007-04-27","MRAT"
325,325,325,325,8000,"2007-04-30","MRAT"
335,360,335,335,212500,"2007-05-01","MRAT"
370,380,330,370,4e+05,"2007-05-02","MRAT"
325,350,325,325,103500,"2007-05-03","MRAT"
345,350,325,345,42000,"2007-05-04","MRAT"
345,345,330,345,27500,"2007-05-07","MRAT"
350,350,335,350,15000,"2007-05-08","MRAT"
345,345,325,345,230000,"2007-05-09","MRAT"
340,345,330,340,120500,"2007-05-10","MRAT"
345,345,345,345,45000,"2007-05-11","MRAT"
345,345,330,345,78500,"2007-05-14","MRAT"
325,345,325,325,67500,"2007-05-15","MRAT"
345,380,345,345,256500,"2007-05-16","MRAT"
345,345,345,345,0,"2007-05-21","MRAT"
345,345,330,345,39000,"2007-05-22","MRAT"
350,350,340,350,45000,"2007-05-23","MRAT"
340,350,340,340,23000,"2007-05-24","MRAT"
335,350,335,335,168500,"2007-05-25","MRAT"
320,370,315,320,3769500,"2007-05-28","MRAT"
320,330,315,320,333000,"2007-05-29","MRAT"
335,385,320,335,9920000,"2007-05-30","MRAT"
335,335,335,335,0,"2007-05-31","MRAT"
350,365,345,350,6374000,"2007-06-04","MRAT"
350,350,350,350,0,"2007-06-05","MRAT"
345,355,340,345,715000,"2007-06-06","MRAT"
345,350,340,345,1027500,"2007-06-07","MRAT"
335,345,335,335,1067500,"2007-06-08","MRAT"
345,345,335,345,146500,"2007-06-11","MRAT"
340,345,335,340,335000,"2007-06-12","MRAT"
335,345,335,335,145000,"2007-06-13","MRAT"
340,345,340,340,283000,"2007-06-14","MRAT"
340,345,335,340,207000,"2007-06-15","MRAT"
345,345,335,345,511000,"2007-06-18","MRAT"
340,345,340,340,140000,"2007-06-19","MRAT"
345,345,340,345,204000,"2007-06-20","MRAT"
345,350,340,345,454500,"2007-06-21","MRAT"
345,345,345,345,3e+05,"2007-06-22","MRAT"
365,395,345,365,11538500,"2007-06-25","MRAT"
365,390,360,365,2386000,"2007-06-26","MRAT"
355,370,350,355,359000,"2007-06-27","MRAT"
345,355,345,345,578000,"2007-06-28","MRAT"
345,355,350,350,41500,"2007-06-29","MRAT"
350,350,345,350,47500,"2007-07-02","MRAT"
345,355,345,345,321000,"2007-07-03","MRAT"
345,360,345,345,315500,"2007-07-04","MRAT"
355,370,355,355,553000,"2007-07-05","MRAT"
355,360,350,355,929500,"2007-07-06","MRAT"
350,360,350,350,34500,"2007-07-09","MRAT"
360,360,355,360,613000,"2007-07-10","MRAT"
375,390,355,375,6110000,"2007-07-11","MRAT"
415,455,375,415,26980000,"2007-07-12","MRAT"
390,430,390,390,2823000,"2007-07-13","MRAT"
390,405,385,390,1009500,"2007-07-16","MRAT"
380,390,380,380,603500,"2007-07-17","MRAT"
385,405,380,385,1243500,"2007-07-18","MRAT"
385,390,380,385,171500,"2007-07-19","MRAT"
385,390,380,385,330000,"2007-07-20","MRAT"
385,385,385,385,0,"2007-07-23","MRAT"
385,385,385,385,0,"2007-07-24","MRAT"
385,385,385,385,0,"2007-07-25","MRAT"
385,385,385,385,0,"2007-07-26","MRAT"
385,385,385,385,0,"2007-07-27","MRAT"
385,385,385,385,0,"2007-07-30","MRAT"
385,385,385,385,0,"2007-07-31","MRAT"
340,365,330,340,1846500,"2007-08-01","MRAT"
350,350,330,350,64000,"2007-08-02","MRAT"
340,340,335,340,227500,"2007-08-03","MRAT"
405,415,395,405,1085000,"2007-08-06","MRAT"
305,325,305,305,1808000,"2007-08-07","MRAT"
325,330,310,325,717000,"2007-08-08","MRAT"
325,325,320,325,725000,"2007-08-09","MRAT"
315,315,310,315,147000,"2007-08-10","MRAT"
310,315,310,310,309500,"2007-08-13","MRAT"
310,315,310,310,749000,"2007-08-14","MRAT"
285,295,280,285,733500,"2007-08-15","MRAT"
260,280,255,260,386500,"2007-08-16","MRAT"
270,280,270,270,520000,"2007-08-20","MRAT"
280,280,275,280,577500,"2007-08-21","MRAT"
290,290,280,290,852500,"2007-08-22","MRAT"
295,300,295,295,507500,"2007-08-23","MRAT"
310,310,290,310,473500,"2007-08-24","MRAT"
300,310,300,300,319500,"2007-08-27","MRAT"
295,305,280,295,1602500,"2007-08-28","MRAT"
295,300,295,295,249500,"2007-08-29","MRAT"
305,305,300,305,140500,"2007-08-30","MRAT"
300,300,295,300,80500,"2007-08-31","MRAT"
295,305,295,295,692000,"2007-09-03","MRAT"
300,305,295,300,1245000,"2007-09-04","MRAT"
300,310,300,300,922500,"2007-09-05","MRAT"
300,300,300,300,0,"2007-09-06","MRAT"
310,315,305,310,225500,"2007-09-07","MRAT"
310,310,310,310,0,"2007-09-10","MRAT"
300,315,300,300,1956000,"2007-09-11","MRAT"
305,305,305,305,470500,"2007-09-12","MRAT"
310,315,305,310,231500,"2007-09-13","MRAT"
315,315,310,315,265000,"2007-09-14","MRAT"
305,315,305,305,421000,"2007-09-17","MRAT"
305,310,305,305,445000,"2007-09-18","MRAT"
310,315,310,310,340000,"2007-09-19","MRAT"
325,335,315,325,3487000,"2007-09-20","MRAT"
340,340,325,340,1416500,"2007-09-21","MRAT"
340,340,340,340,0,"2007-09-24","MRAT"
340,340,335,340,587500,"2007-09-25","MRAT"
340,340,340,340,261500,"2007-09-26","MRAT"
335,340,335,335,240000,"2007-09-27","MRAT"
335,340,330,335,131000,"2007-09-28","MRAT"
335,335,335,335,0,"2007-10-01","MRAT"
340,350,340,340,336500,"2007-10-02","MRAT"
345,345,340,345,127000,"2007-10-03","MRAT"
340,340,330,340,167500,"2007-10-04","MRAT"
340,340,340,340,0,"2007-10-05","MRAT"
330,345,330,330,222000,"2007-10-08","MRAT"
340,340,335,340,86500,"2007-10-09","MRAT"
340,340,340,340,0,"2007-10-10","MRAT"
335,340,335,335,299500,"2007-10-11","MRAT"
330,335,330,330,173500,"2007-10-17","MRAT"
330,335,325,330,250000,"2007-10-18","MRAT"
325,335,315,325,837000,"2007-10-19","MRAT"
325,325,325,325,0,"2007-10-22","MRAT"
320,320,310,320,175500,"2007-10-23","MRAT"
320,320,310,320,60000,"2007-10-24","MRAT"
315,315,310,315,22500,"2007-10-25","MRAT"
320,320,310,320,80500,"2007-10-26","MRAT"
310,320,310,310,99000,"2007-10-29","MRAT"
310,320,310,315,86500,"2007-10-30","MRAT"
310,315,310,310,70000,"2007-10-31","MRAT"
310,310,310,310,60000,"2007-11-01","MRAT"
305,310,300,305,272500,"2007-11-02","MRAT"
305,305,305,305,0,"2007-11-05","MRAT"
305,305,305,305,0,"2007-11-06","MRAT"
290,295,290,290,842500,"2007-11-07","MRAT"
280,285,280,280,250000,"2007-11-08","MRAT"
285,290,285,285,366500,"2007-11-09","MRAT"
285,285,285,285,0,"2007-11-12","MRAT"
285,290,285,285,105500,"2007-11-13","MRAT"
290,290,290,290,42500,"2007-11-14","MRAT"
290,290,290,290,6000,"2007-11-15","MRAT"
290,290,290,290,0,"2007-11-16","MRAT"
290,285,280,285,393000,"2007-11-19","MRAT"
285,285,280,280,260500,"2007-11-20","MRAT"
280,280,280,280,0,"2007-11-21","MRAT"
280,285,275,280,190500,"2007-11-22","MRAT"
285,290,280,285,207500,"2007-11-23","MRAT"
285,285,285,285,0,"2007-11-26","MRAT"
285,285,285,285,12000,"2007-11-27","MRAT"
280,290,280,280,26000,"2007-11-28","MRAT"
285,285,280,285,56000,"2007-11-29","MRAT"
285,285,285,285,0,"2007-11-30","MRAT"
280,290,280,280,72000,"2007-12-03","MRAT"
285,285,285,285,7500,"2007-12-04","MRAT"
290,290,280,290,52500,"2007-12-05","MRAT"
290,290,285,290,62000,"2007-12-06","MRAT"
290,300,290,290,253000,"2007-12-07","MRAT"
290,290,290,290,0,"2007-12-10","MRAT"
295,295,290,295,21500,"2007-12-11","MRAT"
285,285,285,285,18000,"2007-12-12","MRAT"
290,295,290,290,79500,"2007-12-13","MRAT"
290,290,290,290,0,"2007-12-14","MRAT"
280,280,280,280,187500,"2007-12-17","MRAT"
280,280,280,280,0,"2007-12-18","MRAT"
280,280,280,280,0,"2007-12-19","MRAT"
280,280,280,280,0,"2007-12-26","MRAT"
280,280,280,280,0,"2007-12-27","MRAT"
290,295,290,295,28500,"2007-12-28","MRAT"
295,295,295,295,0,"2007-12-31","MRAT"
290,295,285,290,113500,"2008-01-02","MRAT"
280,280,280,280,5000,"2008-01-03","MRAT"
290,290,290,290,20000,"2008-01-04","MRAT"
280,280,280,280,35000,"2008-01-07","MRAT"
285,285,280,285,60000,"2008-01-08","MRAT"
280,285,275,280,1955500,"2008-01-09","MRAT"
275,275,275,275,103000,"2008-01-14","MRAT"
275,285,270,275,266500,"2008-01-15","MRAT"
270,270,260,270,104000,"2008-01-16","MRAT"
280,280,275,280,11000,"2008-01-17","MRAT"
265,270,260,265,70500,"2008-01-18","MRAT"
260,265,260,260,326000,"2008-01-21","MRAT"
240,265,220,240,215000,"2008-01-22","MRAT"
250,260,240,250,173000,"2008-01-23","MRAT"
245,270,245,245,127000,"2008-01-24","MRAT"
265,265,255,265,75500,"2008-01-25","MRAT"
260,260,260,260,5000,"2008-01-28","MRAT"
260,265,260,260,895500,"2008-01-29","MRAT"
260,260,255,260,34000,"2008-01-30","MRAT"
265,265,255,265,81500,"2008-01-31","MRAT"
265,265,265,265,0,"2008-02-01","MRAT"
270,270,265,270,22500,"2008-02-04","MRAT"
260,260,260,260,77500,"2008-02-05","MRAT"
260,255,255,255,500,"2008-02-06","MRAT"
250,250,250,250,50000,"2008-02-11","MRAT"
255,260,255,255,166000,"2008-02-12","MRAT"
255,255,255,255,77000,"2008-02-13","MRAT"
255,255,255,255,6000,"2008-02-14","MRAT"
260,260,260,260,500,"2008-02-15","MRAT"
260,260,260,260,260000,"2008-02-18","MRAT"
265,265,260,265,579500,"2008-02-19","MRAT"
260,260,255,260,2000,"2008-02-20","MRAT"
255,265,255,255,3e+05,"2008-02-21","MRAT"
260,260,255,260,309000,"2008-02-22","MRAT"
260,260,260,260,0,"2008-02-25","MRAT"
260,260,260,260,0,"2008-02-26","MRAT"
260,260,255,260,310000,"2008-02-27","MRAT"
260,270,260,260,357000,"2008-02-28","MRAT"
265,270,265,265,70000,"2008-02-29","MRAT"
255,255,255,255,102500,"2008-03-03","MRAT"
255,265,250,255,185500,"2008-03-04","MRAT"
250,255,250,250,186500,"2008-03-05","MRAT"
250,255,250,250,105500,"2008-03-06","MRAT"
240,240,240,240,60000,"2008-03-10","MRAT"
240,240,240,240,25000,"2008-03-11","MRAT"
240,245,240,240,75000,"2008-03-12","MRAT"
235,240,235,235,49500,"2008-03-13","MRAT"
230,235,230,230,201000,"2008-03-14","MRAT"
230,230,230,230,0,"2008-03-17","MRAT"
230,230,230,230,0,"2008-03-18","MRAT"
230,225,225,230,289500,"2008-03-19","MRAT"
220,220,210,220,1160500,"2008-03-24","MRAT"
220,220,220,220,239500,"2008-03-25","MRAT"
220,225,220,220,279000,"2008-03-26","MRAT"
220,220,220,220,0,"2008-03-27","MRAT"
220,220,220,220,238000,"2008-03-28","MRAT"
215,215,215,215,1e+05,"2008-03-31","MRAT"
215,215,210,210,199500,"2008-04-01","MRAT"
215,220,215,215,205000,"2008-04-02","MRAT"
210,210,205,210,120000,"2008-04-03","MRAT"
210,210,210,210,0,"2008-04-04","MRAT"
210,210,210,210,0,"2008-04-07","MRAT"
210,210,210,210,0,"2008-04-08","MRAT"
200,200,200,200,27000,"2008-04-09","MRAT"
220,220,220,220,53000,"2008-04-10","MRAT"
220,220,220,220,395000,"2008-04-11","MRAT"
205,205,205,205,2500,"2008-04-14","MRAT"
205,205,205,205,87000,"2008-04-15","MRAT"
210,215,210,210,30000,"2008-04-16","MRAT"
210,210,200,210,1e+05,"2008-04-17","MRAT"
220,220,220,220,150000,"2008-04-18","MRAT"
215,215,215,215,20000,"2008-04-21","MRAT"
210,210,205,210,255000,"2008-04-22","MRAT"
210,210,210,210,0,"2008-04-23","MRAT"
215,215,215,215,12500,"2008-04-24","MRAT"
210,210,210,210,20000,"2008-04-25","MRAT"
210,210,210,210,0,"2008-04-28","MRAT"
210,210,210,210,0,"2008-04-29","MRAT"
210,210,210,210,0,"2008-04-30","MRAT"
210,210,210,210,0,"2008-05-05","MRAT"
210,210,210,210,0,"2008-05-06","MRAT"
210,210,210,210,0,"2008-05-07","MRAT"
210,210,210,210,0,"2008-05-08","MRAT"
210,210,210,210,0,"2008-05-09","MRAT"
210,210,210,210,0,"2008-05-12","MRAT"
210,210,210,210,0,"2008-05-13","MRAT"
210,210,210,210,0,"2008-05-14","MRAT"
210,210,210,210,0,"2008-05-15","MRAT"
210,210,210,210,0,"2008-05-16","MRAT"
210,210,210,210,0,"2008-05-21","MRAT"
210,210,210,210,0,"2008-05-22","MRAT"
210,210,210,210,0,"2008-05-23","MRAT"
210,210,210,210,0,"2008-05-26","MRAT"
210,210,210,210,0,"2008-05-27","MRAT"
210,210,210,210,0,"2008-05-28","MRAT"
210,210,210,210,0,"2008-05-29","MRAT"
210,210,210,210,0,"2008-05-30","MRAT"
210,210,210,210,0,"2008-06-02","MRAT"
260,260,260,260,2000,"2008-06-03","MRAT"
260,260,260,260,6500,"2008-06-04","MRAT"
260,260,260,260,12500,"2008-06-05","MRAT"
270,270,270,270,105000,"2008-06-06","MRAT"
260,270,260,260,120000,"2008-06-09","MRAT"
210,260,260,210,305000,"2008-06-10","MRAT"
210,210,210,210,0,"2008-06-11","MRAT"
270,270,270,270,5000,"2008-06-12","MRAT"
270,270,270,270,217500,"2008-06-13","MRAT"
270,270,270,270,0,"2008-06-16","MRAT"
275,275,270,275,45500,"2008-06-17","MRAT"
270,275,270,270,350000,"2008-06-18","MRAT"
270,270,270,270,315500,"2008-06-19","MRAT"
270,270,270,270,310000,"2008-06-20","MRAT"
270,270,270,270,0,"2008-06-23","MRAT"
265,265,265,265,40000,"2008-06-24","MRAT"
265,265,265,265,45500,"2008-06-25","MRAT"
265,265,265,265,0,"2008-06-26","MRAT"
265,265,265,265,0,"2008-06-27","MRAT"
265,265,265,265,0,"2008-06-30","MRAT"
260,260,260,260,25000,"2008-07-01","MRAT"
290,300,265,290,3335000,"2008-07-02","MRAT"
280,285,275,280,777000,"2008-07-03","MRAT"
260,300,255,260,12088000,"2008-07-04","MRAT"
255,260,250,255,378500,"2008-07-07","MRAT"
250,255,245,250,383000,"2008-07-08","MRAT"
250,255,250,250,143000,"2008-07-09","MRAT"
255,255,245,255,23500,"2008-07-10","MRAT"
245,245,245,245,5000,"2008-07-11","MRAT"
245,245,245,245,6000,"2008-07-14","MRAT"
245,265,245,245,93000,"2008-07-15","MRAT"
245,255,245,245,19500,"2008-07-16","MRAT"
230,240,230,230,207500,"2008-07-17","MRAT"
230,235,230,230,101500,"2008-07-18","MRAT"
230,230,230,230,0,"2008-07-21","MRAT"
240,240,235,240,240000,"2008-07-22","MRAT"
235,245,235,235,120000,"2008-07-23","MRAT"
240,245,235,240,16000,"2008-07-24","MRAT"
240,240,235,240,66000,"2008-07-25","MRAT"
250,265,245,250,478500,"2008-07-28","MRAT"
250,250,250,250,0,"2008-07-29","MRAT"
255,260,250,255,442000,"2008-07-31","MRAT"
255,265,255,255,290500,"2008-08-01","MRAT"
255,260,250,255,291000,"2008-08-04","MRAT"
255,255,245,255,91000,"2008-08-05","MRAT"
255,255,250,255,153000,"2008-08-06","MRAT"
245,255,245,245,153500,"2008-08-07","MRAT"
250,250,245,250,52000,"2008-08-08","MRAT"
245,245,240,245,212500,"2008-08-11","MRAT"
230,230,225,230,1e+05,"2008-08-12","MRAT"
235,235,220,235,55000,"2008-08-13","MRAT"
240,240,240,240,25500,"2008-08-14","MRAT"
240,240,240,240,0,"2008-08-15","MRAT"
240,240,240,240,0,"2008-08-19","MRAT"
235,235,235,235,500,"2008-08-20","MRAT"
230,255,230,230,150000,"2008-08-21","MRAT"
230,230,230,230,0,"2008-08-22","MRAT"
235,235,235,235,15000,"2008-08-25","MRAT"
235,235,235,235,0,"2008-08-26","MRAT"
230,230,230,230,22500,"2008-08-27","MRAT"
225,230,225,225,547500,"2008-08-28","MRAT"
230,230,230,230,35000,"2008-08-29","MRAT"
225,225,225,225,5000,"2008-09-01","MRAT"
225,225,225,225,17000,"2008-09-02","MRAT"
235,235,235,235,1000,"2008-09-03","MRAT"
235,235,235,235,0,"2008-09-04","MRAT"
235,235,235,235,0,"2008-09-05","MRAT"
235,235,235,235,0,"2008-09-08","MRAT"
200,200,200,200,12500,"2008-09-09","MRAT"
220,220,210,220,115500,"2008-09-10","MRAT"
210,210,210,210,10000,"2008-09-11","MRAT"
210,210,210,210,0,"2008-09-12","MRAT"
190,190,180,190,4e+05,"2008-09-15","MRAT"
185,190,180,185,190500,"2008-09-16","MRAT"
200,200,189,200,162500,"2008-09-17","MRAT"
200,200,200,200,0,"2008-09-18","MRAT"
200,200,200,200,25000,"2008-09-19","MRAT"
200,200,200,200,0,"2008-09-22","MRAT"
200,200,200,200,50000,"2008-09-23","MRAT"
200,200,200,200,0,"2008-09-24","MRAT"
200,200,200,200,0,"2008-09-25","MRAT"
200,200,200,200,0,"2008-09-26","MRAT"
180,230,180,180,823500,"2008-10-06","MRAT"
175,176,175,175,49000,"2008-10-07","MRAT"
160,160,160,160,92500,"2008-10-08","MRAT"
160,160,160,160,0,"2008-10-09","MRAT"
160,160,160,160,0,"2008-10-10","MRAT"
166,166,156,166,105000,"2008-10-13","MRAT"
182,182,171,182,52500,"2008-10-14","MRAT"
194,195,180,194,56000,"2008-10-15","MRAT"
175,175,175,175,2500,"2008-10-16","MRAT"
168,168,168,168,1500,"2008-10-17","MRAT"
168,168,168,168,0,"2008-10-20","MRAT"
165,175,165,165,180500,"2008-10-21","MRAT"
165,165,165,165,175000,"2008-10-22","MRAT"
155,156,155,155,67500,"2008-10-23","MRAT"
155,155,155,155,0,"2008-10-24","MRAT"
140,140,140,140,157000,"2008-10-27","MRAT"
140,140,140,140,0,"2008-10-28","MRAT"
140,140,140,140,10000,"2008-10-29","MRAT"
152,152,145,152,57500,"2008-10-30","MRAT"
150,150,140,150,75500,"2008-10-31","MRAT"
165,165,150,165,40500,"2008-11-03","MRAT"
150,150,150,150,15000,"2008-11-04","MRAT"
165,165,165,165,15000,"2008-11-05","MRAT"
173,175,173,173,9000,"2008-11-06","MRAT"
172,172,172,172,500,"2008-11-07","MRAT"
173,173,173,173,5000,"2008-11-10","MRAT"
173,173,173,173,0,"2008-11-11","MRAT"
165,165,165,165,500,"2008-11-12","MRAT"
165,165,165,165,0,"2008-11-13","MRAT"
165,165,165,165,0,"2008-11-14","MRAT"
165,165,165,165,10000,"2008-11-17","MRAT"
150,164,150,150,31500,"2008-11-18","MRAT"
150,150,150,150,0,"2008-11-19","MRAT"
150,150,150,150,0,"2008-11-20","MRAT"
150,150,150,150,0,"2008-11-21","MRAT"
150,150,145,150,24000,"2008-11-24","MRAT"
140,140,140,140,2500,"2008-11-25","MRAT"
141,141,141,141,25000,"2008-11-26","MRAT"
150,150,145,150,35000,"2008-11-27","MRAT"
150,150,150,150,0,"2008-11-28","MRAT"
150,150,150,150,1000,"2008-12-01","MRAT"
138,138,138,138,32000,"2008-12-02","MRAT"
138,138,138,138,0,"2008-12-03","MRAT"
138,138,138,138,0,"2008-12-04","MRAT"
138,138,138,138,0,"2008-12-05","MRAT"
138,138,138,138,0,"2008-12-09","MRAT"
138,138,138,138,0,"2008-12-10","MRAT"
138,138,138,138,0,"2008-12-11","MRAT"
130,130,130,130,1000,"2008-12-12","MRAT"
130,130,130,130,0,"2008-12-15","MRAT"
155,155,145,155,50000,"2008-12-16","MRAT"
155,155,155,155,0,"2008-12-17","MRAT"
165,165,141,165,13000,"2008-12-18","MRAT"
165,165,164,165,12500,"2008-12-19","MRAT"
160,160,160,160,37000,"2008-12-22","MRAT"
170,170,170,170,10000,"2008-12-23","MRAT"
153,169,153,153,21500,"2008-12-24","MRAT"
153,153,153,153,0,"2008-12-30","MRAT"
153,153,153,153,0,"2008-12-31","MRAT"
158,158,156,158,7000,"2009-01-05","MRAT"
158,158,158,158,0,"2009-01-06","MRAT"
158,158,158,158,0,"2009-01-07","MRAT"
158,158,158,158,0,"2009-01-08","MRAT"
146,146,146,146,27000,"2009-01-09","MRAT"
159,159,159,159,2000,"2009-01-12","MRAT"
159,159,159,159,0,"2009-01-13","MRAT"
158,158,158,158,6500,"2009-01-14","MRAT"
158,158,158,158,0,"2009-01-15","MRAT"
150,150,150,150,12500,"2009-01-16","MRAT"
150,150,150,150,1e+05,"2009-01-19","MRAT"
150,150,150,150,0,"2009-01-20","MRAT"
150,150,150,150,0,"2009-01-21","MRAT"
145,145,145,145,1500,"2009-01-22","MRAT"
145,145,145,145,0,"2009-01-23","MRAT"
159,159,140,159,11000,"2009-01-27","MRAT"
159,159,159,159,0,"2009-01-28","MRAT"
150,150,150,150,50000,"2009-01-29","MRAT"
150,150,150,150,0,"2009-01-30","MRAT"
150,150,145,150,27500,"2009-02-02","MRAT"
150,150,150,150,0,"2009-02-03","MRAT"
150,150,150,150,0,"2009-02-04","MRAT"
150,150,150,150,0,"2009-02-05","MRAT"
150,150,150,150,0,"2009-02-06","MRAT"
150,150,150,150,0,"2009-02-09","MRAT"
150,150,150,150,0,"2009-02-10","MRAT"
155,155,155,155,10000,"2009-02-11","MRAT"
150,150,150,150,8000,"2009-02-12","MRAT"
160,160,150,160,14000,"2009-02-13","MRAT"
165,165,160,165,26500,"2009-02-16","MRAT"
165,165,165,165,0,"2009-02-17","MRAT"
160,165,160,160,26000,"2009-02-18","MRAT"
160,160,160,160,0,"2009-02-19","MRAT"
160,160,160,160,0,"2009-02-20","MRAT"
165,165,165,165,500,"2009-02-23","MRAT"
165,165,165,165,0,"2009-02-24","MRAT"
145,150,145,145,12500,"2009-02-25","MRAT"
164,164,145,164,1500,"2009-02-26","MRAT"
164,164,164,164,0,"2009-02-27","MRAT"
169,169,150,169,13000,"2009-03-02","MRAT"
169,169,169,169,0,"2009-03-03","MRAT"
169,169,169,169,0,"2009-03-04","MRAT"
169,169,169,169,0,"2009-03-05","MRAT"
169,169,169,169,0,"2009-03-06","MRAT"
169,169,169,169,0,"2009-03-10","MRAT"
169,169,169,169,0,"2009-03-11","MRAT"
150,150,150,150,12500,"2009-03-12","MRAT"
150,150,150,150,6000,"2009-03-13","MRAT"
150,150,150,150,0,"2009-03-16","MRAT"
150,150,150,150,37500,"2009-03-17","MRAT"
150,150,150,150,0,"2009-03-18","MRAT"
150,150,150,150,0,"2009-03-19","MRAT"
150,150,150,150,0,"2009-03-20","MRAT"
170,170,170,170,12500,"2009-03-23","MRAT"
150,150,150,150,2500,"2009-03-24","MRAT"
170,171,170,170,149500,"2009-03-25","MRAT"
175,180,175,175,127500,"2009-03-27","MRAT"
176,176,172,176,152500,"2009-03-30","MRAT"
179,179,174,179,155000,"2009-03-31","MRAT"
185,185,183,185,37000,"2009-04-01","MRAT"
190,191,190,190,83500,"2009-04-02","MRAT"
205,205,196,205,120000,"2009-04-03","MRAT"
225,240,200,225,2153000,"2009-04-06","MRAT"
205,230,200,205,157000,"2009-04-07","MRAT"
210,210,205,210,430000,"2009-04-08","MRAT"
210,210,210,210,0,"2009-04-09","MRAT"
215,215,210,215,31000,"2009-04-13","MRAT"
220,225,210,220,249000,"2009-04-14","MRAT"
220,225,220,220,87000,"2009-04-15","MRAT"
225,235,220,225,76000,"2009-04-16","MRAT"
225,225,225,225,0,"2009-04-17","MRAT"
220,235,220,220,26500,"2009-04-20","MRAT"
220,230,220,220,61500,"2009-04-22","MRAT"
210,210,200,210,533000,"2009-04-23","MRAT"
210,210,200,210,180000,"2009-04-24","MRAT"
200,200,200,200,2500,"2009-04-27","MRAT"
205,220,205,205,32500,"2009-04-28","MRAT"
205,205,205,205,0,"2009-04-29","MRAT"
255,255,220,255,514000,"2009-04-30","MRAT"
250,265,250,250,502500,"2009-05-01","MRAT"
255,260,255,255,185000,"2009-05-04","MRAT"
250,260,250,250,55500,"2009-05-05","MRAT"
250,250,250,250,29000,"2009-05-06","MRAT"
260,270,260,260,174000,"2009-05-07","MRAT"
265,265,265,265,50000,"2009-05-08","MRAT"
265,270,260,265,826000,"2009-05-11","MRAT"
260,260,260,260,1000,"2009-05-12","MRAT"
265,270,265,265,501000,"2009-05-13","MRAT"
260,270,260,260,561500,"2009-05-14","MRAT"
250,255,250,250,130000,"2009-05-15","MRAT"
245,245,245,245,66000,"2009-05-18","MRAT"
250,250,250,250,15000,"2009-05-19","MRAT"
250,250,250,250,1000,"2009-05-20","MRAT"
250,250,250,250,0,"2009-05-21","MRAT"
250,250,250,250,0,"2009-05-22","MRAT"
250,255,250,250,167000,"2009-05-25","MRAT"
250,260,250,250,262500,"2009-05-26","MRAT"
260,260,255,260,115500,"2009-05-27","MRAT"
260,265,260,260,182500,"2009-05-28","MRAT"
265,265,260,265,67500,"2009-05-29","MRAT"
270,270,270,270,80500,"2009-06-01","MRAT"
265,265,265,265,67500,"2009-06-02","MRAT"
265,275,265,265,103000,"2009-06-03","MRAT"
265,275,265,265,187500,"2009-06-04","MRAT"
275,280,270,275,265500,"2009-06-05","MRAT"
270,270,270,270,76500,"2009-06-08","MRAT"
285,285,275,285,644500,"2009-06-09","MRAT"
295,310,285,295,442000,"2009-06-10","MRAT"
340,350,300,340,950000,"2009-06-11","MRAT"
355,370,345,355,4514500,"2009-06-12","MRAT"
360,430,350,360,30525000,"2009-06-15","MRAT"
345,350,330,345,3648000,"2009-06-16","MRAT"
335,350,330,335,1241000,"2009-06-17","MRAT"
325,340,320,325,314500,"2009-06-18","MRAT"
350,350,315,350,624500,"2009-06-19","MRAT"
335,355,325,335,681000,"2009-06-22","MRAT"
305,325,305,305,843000,"2009-06-23","MRAT"
320,325,315,320,470000,"2009-06-24","MRAT"
320,325,315,320,259500,"2009-06-25","MRAT"
335,345,325,335,657000,"2009-06-26","MRAT"
355,360,345,355,4183000,"2009-06-29","MRAT"
350,355,345,350,1156500,"2009-06-30","MRAT"
370,370,345,370,915000,"2009-07-01","MRAT"
370,370,370,370,0,"2009-07-02","MRAT"
375,375,355,375,102500,"2009-07-03","MRAT"
370,370,355,370,478000,"2009-07-06","MRAT"
370,370,365,370,64000,"2009-07-07","MRAT"
370,370,370,370,0,"2009-07-08","MRAT"
370,375,360,370,808000,"2009-07-09","MRAT"
370,370,370,370,0,"2009-07-10","MRAT"
370,370,355,370,1906000,"2009-07-13","MRAT"
375,390,370,375,2203000,"2009-07-14","MRAT"
380,385,380,380,255500,"2009-07-15","MRAT"
375,375,370,375,177500,"2009-07-16","MRAT"
380,380,365,380,520500,"2009-07-17","MRAT"
380,380,380,380,0,"2009-07-20","MRAT"
380,380,375,380,170000,"2009-07-21","MRAT"
380,380,380,380,170000,"2009-07-22","MRAT"
475,475,370,475,14215000,"2009-07-23","MRAT"
460,560,455,460,120188496,"2009-07-24","MRAT"
415,480,415,415,37209000,"2009-07-27","MRAT"
405,420,390,405,2179000,"2009-07-28","MRAT"
410,415,400,410,751500,"2009-07-29","MRAT"
400,410,390,400,1146500,"2009-07-30","MRAT"
395,410,390,395,1525000,"2009-07-31","MRAT"
405,420,395,405,3154000,"2009-08-03","MRAT"
410,410,405,410,1748000,"2009-08-04","MRAT"
415,425,410,415,2358500,"2009-08-05","MRAT"
415,415,405,415,900500,"2009-08-06","MRAT"
415,420,405,415,932500,"2009-08-07","MRAT"
410,420,405,410,491500,"2009-08-10","MRAT"
410,410,405,410,647500,"2009-08-11","MRAT"
410,410,410,410,0,"2009-08-12","MRAT"
415,415,400,415,1192000,"2009-08-13","MRAT"
415,415,410,415,579500,"2009-08-14","MRAT"
415,415,405,415,833500,"2009-08-18","MRAT"
410,415,405,410,1613500,"2009-08-19","MRAT"
425,490,410,425,14580000,"2009-08-20","MRAT"
430,435,420,430,1004500,"2009-08-21","MRAT"
430,435,425,430,294500,"2009-08-24","MRAT"
430,435,425,430,598500,"2009-08-25","MRAT"
440,445,430,440,385500,"2009-08-26","MRAT"
430,440,430,430,262500,"2009-08-27","MRAT"
420,430,420,420,123000,"2009-08-28","MRAT"
415,415,415,415,126500,"2009-08-31","MRAT"
415,420,415,415,408500,"2009-09-01","MRAT"
410,425,410,410,397000,"2009-09-02","MRAT"
450,475,420,450,25789500,"2009-09-03","MRAT"
440,455,430,440,490500,"2009-09-04","MRAT"
425,455,425,425,9463500,"2009-09-07","MRAT"
435,445,425,435,1058000,"2009-09-08","MRAT"
445,455,430,445,16207500,"2009-09-09","MRAT"
450,450,445,450,195000,"2009-09-10","MRAT"
445,445,445,445,255500,"2009-09-11","MRAT"
440,445,440,440,761000,"2009-09-14","MRAT"
445,445,445,445,87000,"2009-09-15","MRAT"
445,450,445,445,976000,"2009-09-16","MRAT"
445,445,445,445,2e+05,"2009-09-17","MRAT"
450,450,445,450,182500,"2009-09-24","MRAT"
445,445,445,445,77500,"2009-09-25","MRAT"
445,450,445,445,920500,"2009-09-28","MRAT"
455,455,445,455,993500,"2009-09-29","MRAT"
440,485,440,440,32769500,"2009-09-30","MRAT"
440,445,440,440,1453000,"2009-10-01","MRAT"
440,440,435,440,575000,"2009-10-02","MRAT"
440,450,440,440,268000,"2009-10-05","MRAT"
445,450,440,445,286500,"2009-10-06","MRAT"
440,440,435,440,2746500,"2009-10-07","MRAT"
445,450,440,445,491000,"2009-10-08","MRAT"
550,550,450,550,42241000,"2009-10-09","MRAT"
465,600,455,465,130530000,"2009-10-12","MRAT"
450,475,440,450,3698000,"2009-10-13","MRAT"
445,455,440,445,750000,"2009-10-14","MRAT"
450,455,445,450,1994500,"2009-10-15","MRAT"
450,465,445,450,545500,"2009-10-16","MRAT"
450,450,440,450,1857500,"2009-10-19","MRAT"
450,460,440,450,1039500,"2009-10-20","MRAT"
445,445,435,445,476500,"2009-10-21","MRAT"
440,445,435,440,2349500,"2009-10-22","MRAT"
445,445,440,445,548500,"2009-10-23","MRAT"
445,450,440,445,2333000,"2009-10-26","MRAT"
450,455,440,450,2121000,"2009-10-27","MRAT"
440,470,440,440,1241500,"2009-10-28","MRAT"
440,440,420,440,1501500,"2009-10-29","MRAT"
440,445,440,440,156500,"2009-10-30","MRAT"
435,440,430,435,126500,"2009-11-02","MRAT"
435,440,435,435,282500,"2009-11-03","MRAT"
440,450,435,440,1401500,"2009-11-04","MRAT"
440,445,435,440,359000,"2009-11-05","MRAT"
440,440,435,440,32500,"2009-11-06","MRAT"
430,440,430,430,94000,"2009-11-09","MRAT"
430,440,430,430,682500,"2009-11-10","MRAT"
430,430,425,430,19000,"2009-11-11","MRAT"
435,455,430,435,3961000,"2009-11-12","MRAT"
440,460,435,440,13389500,"2009-11-13","MRAT"
440,450,435,440,6662000,"2009-11-16","MRAT"
435,440,435,435,551500,"2009-11-17","MRAT"
440,445,435,440,2934500,"2009-11-18","MRAT"
435,445,435,435,1900500,"2009-11-19","MRAT"
435,440,435,435,230000,"2009-11-20","MRAT"
440,440,440,440,701000,"2009-11-23","MRAT"
440,445,440,440,551500,"2009-11-24","MRAT"
445,445,440,445,1400500,"2009-11-25","MRAT"
440,440,440,440,3634500,"2009-11-26","MRAT"
440,440,435,440,527500,"2009-11-30","MRAT"
480,480,440,480,1873000,"2009-12-01","MRAT"
480,480,480,480,0,"2009-12-02","MRAT"
470,500,455,470,70557504,"2009-12-03","MRAT"
470,470,470,470,0,"2009-12-04","MRAT"
450,485,445,450,65832500,"2009-12-07","MRAT"
450,450,450,450,0,"2009-12-08","MRAT"
435,435,430,435,610500,"2009-12-09","MRAT"
435,440,435,435,391000,"2009-12-10","MRAT"
435,440,430,435,1086500,"2009-12-11","MRAT"
425,430,425,425,1087000,"2009-12-14","MRAT"
425,430,425,425,799500,"2009-12-15","MRAT"
420,425,420,420,378500,"2009-12-16","MRAT"
415,430,415,415,580000,"2009-12-17","MRAT"
400,420,395,400,991500,"2009-12-21","MRAT"
395,405,395,395,742500,"2009-12-22","MRAT"
390,400,390,390,155000,"2009-12-23","MRAT"
390,390,390,390,0,"2009-12-28","MRAT"
390,410,390,390,362000,"2009-12-29","MRAT"
395,395,390,395,105500,"2009-12-30","MRAT"
400,400,390,400,49000,"2010-01-04","MRAT"
395,400,390,395,581500,"2010-01-05","MRAT"
400,405,395,400,402500,"2010-01-06","MRAT"
390,400,390,390,871000,"2010-01-07","MRAT"
390,395,390,390,357000,"2010-01-08","MRAT"
390,395,390,390,304500,"2010-01-11","MRAT"
395,405,385,395,685000,"2010-01-12","MRAT"
390,395,385,390,583000,"2010-01-13","MRAT"
390,395,385,390,1415500,"2010-01-14","MRAT"
395,395,390,395,1175000,"2010-01-15","MRAT"
395,395,395,395,0,"2010-01-18","MRAT"
390,395,390,390,422000,"2010-01-19","MRAT"
390,395,390,390,672500,"2010-01-20","MRAT"
390,395,390,390,521500,"2010-01-21","MRAT"
390,390,385,390,333000,"2010-01-22","MRAT"
390,395,385,390,96000,"2010-01-25","MRAT"
390,390,390,390,0,"2010-01-26","MRAT"
390,400,390,390,1222500,"2010-01-27","MRAT"
410,410,395,410,3142500,"2010-01-28","MRAT"
400,405,400,400,521000,"2010-01-29","MRAT"
400,405,400,400,200500,"2010-02-01","MRAT"
400,400,400,400,249000,"2010-02-02","MRAT"
400,405,400,400,127500,"2010-02-03","MRAT"
400,400,400,400,109000,"2010-02-04","MRAT"
395,395,395,395,1830000,"2010-02-05","MRAT"
395,400,395,395,855500,"2010-02-08","MRAT"
400,400,395,400,593000,"2010-02-09","MRAT"
395,400,395,395,117000,"2010-02-10","MRAT"
395,395,395,395,160500,"2010-02-11","MRAT"
395,400,395,395,1502500,"2010-02-12","MRAT"
395,400,395,395,32500,"2010-02-15","MRAT"
395,400,395,395,76500,"2010-02-16","MRAT"
395,400,395,395,84500,"2010-02-17","MRAT"
395,405,390,395,765500,"2010-02-18","MRAT"
390,395,390,390,17000,"2010-02-19","MRAT"
390,395,390,390,272000,"2010-02-22","MRAT"
400,400,390,400,5500,"2010-02-23","MRAT"
395,395,390,395,3500,"2010-02-24","MRAT"
390,390,390,390,7500,"2010-02-25","MRAT"
395,395,390,395,14500,"2010-03-01","MRAT"
460,460,400,460,40861500,"2010-03-02","MRAT"
435,470,425,435,78107504,"2010-03-03","MRAT"
445,540,430,445,121261000,"2010-03-04","MRAT"
400,465,400,400,15883500,"2010-03-05","MRAT"
395,400,390,395,1622000,"2010-03-08","MRAT"
390,400,390,390,880500,"2010-03-09","MRAT"
390,395,390,390,1344000,"2010-03-10","MRAT"
400,435,390,400,9193500,"2010-03-11","MRAT"
395,405,395,395,835000,"2010-03-12","MRAT"
395,400,390,395,585000,"2010-03-15","MRAT"
395,405,395,395,1265000,"2010-03-17","MRAT"
405,415,395,405,10988500,"2010-03-18","MRAT"
405,415,405,405,544000,"2010-03-19","MRAT"
405,410,405,405,879500,"2010-03-22","MRAT"
440,450,405,440,3174500,"2010-03-23","MRAT"
405,460,400,405,57952000,"2010-03-24","MRAT"
405,405,400,405,2402500,"2010-03-25","MRAT"
400,410,400,400,628000,"2010-03-26","MRAT"
400,410,400,400,1432000,"2010-03-29","MRAT"
405,405,400,405,1062500,"2010-03-30","MRAT"
405,405,400,405,904500,"2010-03-31","MRAT"
400,415,400,400,1154500,"2010-04-01","MRAT"
400,400,400,400,0,"2010-04-05","MRAT"
400,415,400,400,5858000,"2010-04-06","MRAT"
405,405,400,405,605500,"2010-04-07","MRAT"
405,405,400,405,730500,"2010-04-08","MRAT"
400,405,400,400,472000,"2010-04-09","MRAT"
400,405,395,400,685500,"2010-04-12","MRAT"
400,400,400,400,0,"2010-04-13","MRAT"
405,410,400,405,457000,"2010-04-14","MRAT"
415,430,405,415,6247500,"2010-04-15","MRAT"
425,425,420,425,1658000,"2010-04-16","MRAT"
430,430,420,430,3090000,"2010-04-19","MRAT"
435,435,430,435,1685500,"2010-04-20","MRAT"
480,485,435,480,24525000,"2010-04-21","MRAT"
510,570,445,510,150060992,"2010-04-22","MRAT"
485,520,480,485,2863500,"2010-04-23","MRAT"
570,570,480,570,43680000,"2010-04-26","MRAT"
520,610,520,520,46990000,"2010-04-27","MRAT"
500,530,485,500,1732500,"2010-04-28","MRAT"
485,510,480,485,1207500,"2010-04-29","MRAT"
475,500,475,475,571500,"2010-04-30","MRAT"
485,490,460,485,2408500,"2010-05-03","MRAT"
485,500,485,485,4487500,"2010-05-04","MRAT"
470,485,465,470,2333000,"2010-05-05","MRAT"
495,500,440,495,2843000,"2010-05-06","MRAT"
470,480,455,470,455500,"2010-05-07","MRAT"
470,470,470,470,0,"2010-05-10","MRAT"
470,470,470,470,0,"2010-05-11","MRAT"
460,460,440,460,41500,"2010-05-12","MRAT"
450,460,445,450,117000,"2010-05-14","MRAT"
435,440,430,435,84000,"2010-05-17","MRAT"
445,455,440,445,251500,"2010-05-18","MRAT"
430,445,415,430,288500,"2010-05-19","MRAT"
410,430,400,410,490500,"2010-05-20","MRAT"
410,410,350,410,1054500,"2010-05-21","MRAT"
420,430,400,420,631500,"2010-05-24","MRAT"
400,405,355,400,1739000,"2010-05-25","MRAT"
425,430,400,425,2468000,"2010-05-26","MRAT"
460,470,405,460,2763000,"2010-05-27","MRAT"
425,465,420,425,18184500,"2010-05-31","MRAT"
410,425,405,410,589500,"2010-06-01","MRAT"
410,415,405,410,217000,"2010-06-02","MRAT"
415,420,410,415,933500,"2010-06-03","MRAT"
410,415,410,410,264000,"2010-06-04","MRAT"
405,405,390,405,1207000,"2010-06-07","MRAT"
405,410,400,405,256000,"2010-06-08","MRAT"
405,415,400,405,348000,"2010-06-09","MRAT"
410,410,405,410,251500,"2010-06-10","MRAT"
410,415,405,410,374500,"2010-06-11","MRAT"
420,420,410,420,544500,"2010-06-14","MRAT"
415,420,415,415,328500,"2010-06-15","MRAT"
420,440,420,420,1684500,"2010-06-16","MRAT"
430,440,420,430,457500,"2010-06-17","MRAT"
425,430,420,425,250500,"2010-06-18","MRAT"
425,435,420,425,603000,"2010-06-21","MRAT"
425,430,420,425,260000,"2010-06-22","MRAT"
420,425,415,420,272000,"2010-06-23","MRAT"
420,420,415,420,337500,"2010-06-24","MRAT"
420,420,415,420,225000,"2010-06-25","MRAT"
420,435,415,420,792000,"2010-06-28","MRAT"
420,425,415,420,795500,"2010-06-29","MRAT"
420,420,410,420,271500,"2010-06-30","MRAT"
435,460,420,435,6306000,"2010-07-01","MRAT"
420,430,415,420,1041000,"2010-07-02","MRAT"
420,420,410,420,603500,"2010-07-05","MRAT"
415,420,410,415,454000,"2010-07-06","MRAT"
420,420,415,420,148500,"2010-07-07","MRAT"
415,425,415,415,164000,"2010-07-08","MRAT"
420,420,410,420,175500,"2010-07-09","MRAT"
415,415,410,415,322000,"2010-07-12","MRAT"
415,420,415,415,327000,"2010-07-13","MRAT"
415,420,415,415,36000,"2010-07-14","MRAT"
415,415,410,415,152500,"2010-07-15","MRAT"
415,415,410,415,200500,"2010-07-16","MRAT"
445,445,415,445,1897000,"2010-07-19","MRAT"
445,450,435,445,1245000,"2010-07-20","MRAT"
430,465,430,430,7261500,"2010-07-21","MRAT"
430,435,425,430,98000,"2010-07-22","MRAT"
435,445,425,435,459000,"2010-07-23","MRAT"
425,430,420,425,1213500,"2010-07-26","MRAT"
425,435,420,425,168500,"2010-07-27","MRAT"
425,430,425,425,80500,"2010-07-28","MRAT"
430,430,420,430,85000,"2010-07-29","MRAT"
425,425,420,425,622500,"2010-07-30","MRAT"
430,430,425,430,224000,"2010-08-02","MRAT"
430,430,420,430,227000,"2010-08-03","MRAT"
420,430,420,420,63000,"2010-08-04","MRAT"
420,430,420,420,536500,"2010-08-05","MRAT"
445,450,425,445,2413500,"2010-08-06","MRAT"
460,460,440,460,1603500,"2010-08-09","MRAT"
445,460,445,445,413000,"2010-08-10","MRAT"
440,445,440,440,358500,"2010-08-11","MRAT"
440,440,435,440,42000,"2010-08-12","MRAT"
445,445,435,445,20500,"2010-08-13","MRAT"
440,445,430,440,777500,"2010-08-16","MRAT"
440,440,430,440,249000,"2010-08-18","MRAT"
430,440,430,430,285000,"2010-08-19","MRAT"
435,440,430,435,558000,"2010-08-20","MRAT"
430,440,430,430,55000,"2010-08-23","MRAT"
440,440,435,440,96000,"2010-08-24","MRAT"
435,440,435,435,115000,"2010-08-25","MRAT"
440,440,435,440,152500,"2010-08-26","MRAT"
440,440,435,440,245000,"2010-08-27","MRAT"
445,450,440,445,205000,"2010-08-30","MRAT"
445,445,440,445,246000,"2010-08-31","MRAT"
455,455,445,455,916500,"2010-09-01","MRAT"
455,455,450,455,663000,"2010-09-02","MRAT"
450,455,450,450,119500,"2010-09-03","MRAT"
450,450,445,450,121000,"2010-09-06","MRAT"
450,465,450,450,570000,"2010-09-07","MRAT"
450,450,450,450,0,"2010-09-15","MRAT"
580,580,480,580,6532500,"2010-09-16","MRAT"
550,580,520,550,3193000,"2010-09-17","MRAT"
540,590,540,540,4073500,"2010-09-20","MRAT"
540,560,540,540,229000,"2010-09-21","MRAT"
640,640,530,640,13697000,"2010-09-22","MRAT"
570,680,550,570,39923000,"2010-09-23","MRAT"
540,560,520,540,1028000,"2010-09-24","MRAT"
550,570,530,550,947000,"2010-09-27","MRAT"
530,550,510,530,787500,"2010-09-28","MRAT"
530,550,520,530,403500,"2010-09-29","MRAT"
510,550,510,510,921500,"2010-09-30","MRAT"
530,530,510,530,437500,"2010-10-01","MRAT"
530,560,520,530,997000,"2010-10-04","MRAT"
530,550,530,530,176000,"2010-10-05","MRAT"
550,560,530,550,834500,"2010-10-06","MRAT"
580,600,540,580,4503500,"2010-10-07","MRAT"
560,580,550,560,594500,"2010-10-08","MRAT"
560,570,540,560,99000,"2010-10-11","MRAT"
550,560,540,550,157000,"2010-10-12","MRAT"
550,550,530,550,370000,"2010-10-13","MRAT"
560,560,540,560,410000,"2010-10-14","MRAT"
540,560,540,540,280500,"2010-10-15","MRAT"
600,600,540,600,3472000,"2010-10-18","MRAT"
580,620,570,580,11149000,"2010-10-19","MRAT"
590,600,560,590,690000,"2010-10-20","MRAT"
580,600,570,580,4e+05,"2010-10-21","MRAT"
580,610,580,580,857000,"2010-10-22","MRAT"
590,600,580,590,691500,"2010-10-25","MRAT"
570,590,570,570,991000,"2010-10-26","MRAT"
580,580,560,580,284000,"2010-10-27","MRAT"
590,620,570,590,2816000,"2010-10-28","MRAT"
600,600,570,600,602000,"2010-10-29","MRAT"
580,600,580,580,187500,"2010-11-01","MRAT"
570,580,560,570,462000,"2010-11-02","MRAT"
560,580,560,560,880500,"2010-11-03","MRAT"
560,570,560,560,287000,"2010-11-04","MRAT"
580,580,560,580,536500,"2010-11-05","MRAT"
570,570,560,570,106500,"2010-11-08","MRAT"
600,610,570,600,2820000,"2010-11-09","MRAT"
590,610,580,590,6797500,"2010-11-10","MRAT"
580,590,580,580,1375500,"2010-11-11","MRAT"
580,590,570,580,2019500,"2010-11-12","MRAT"
570,580,570,570,182500,"2010-11-15","MRAT"
560,570,560,560,972000,"2010-11-16","MRAT"
600,610,560,600,8774000,"2010-11-18","MRAT"
570,610,570,570,6483500,"2010-11-19","MRAT"
570,580,570,570,277000,"2010-11-22","MRAT"
560,590,560,560,535500,"2010-11-23","MRAT"
570,580,560,570,521500,"2010-11-24","MRAT"
580,580,560,580,199500,"2010-11-25","MRAT"
560,580,560,560,223500,"2010-11-26","MRAT"
560,570,560,560,1001000,"2010-11-29","MRAT"
560,570,560,560,119500,"2010-11-30","MRAT"
580,590,570,580,1778000,"2010-12-01","MRAT"
580,610,570,580,3333500,"2010-12-02","MRAT"
580,580,580,580,141500,"2010-12-03","MRAT"
610,640,600,610,3348000,"2010-12-06","MRAT"
640,650,620,640,5378500,"2010-12-08","MRAT"
640,660,630,640,666000,"2010-12-09","MRAT"
640,640,620,640,276500,"2010-12-10","MRAT"
670,690,630,670,2543500,"2010-12-13","MRAT"
660,670,650,660,760500,"2010-12-14","MRAT"
690,690,640,690,547000,"2010-12-15","MRAT"
650,700,650,650,860500,"2010-12-16","MRAT"
650,650,640,650,193000,"2010-12-17","MRAT"
630,630,620,630,147500,"2010-12-20","MRAT"
660,670,630,660,1223000,"2010-12-21","MRAT"
650,680,640,650,2242000,"2010-12-22","MRAT"
650,670,640,650,3770000,"2010-12-23","MRAT"
650,660,640,650,229000,"2010-12-27","MRAT"
640,650,640,640,162000,"2010-12-28","MRAT"
660,660,640,660,360000,"2010-12-29","MRAT"
650,650,640,650,227000,"2010-12-30","MRAT"
660,660,650,660,218000,"2011-01-03","MRAT"
670,690,650,670,10189000,"2011-01-04","MRAT"
650,670,650,650,1323500,"2011-01-05","MRAT"
660,670,650,660,687000,"2011-01-06","MRAT"
650,660,650,650,1367500,"2011-01-07","MRAT"
620,650,610,620,1345000,"2011-01-10","MRAT"
640,650,630,640,817500,"2011-01-11","MRAT"
650,650,620,650,871500,"2011-01-12","MRAT"
570,660,550,570,3379000,"2011-01-13","MRAT"
560,570,540,560,650500,"2011-01-14","MRAT"
540,560,530,540,398500,"2011-01-17","MRAT"
530,550,530,530,187500,"2011-01-18","MRAT"
500,540,495,500,808000,"2011-01-19","MRAT"
480,500,475,480,1055000,"2011-01-20","MRAT"
465,470,450,465,889000,"2011-01-21","MRAT"
470,485,465,470,969000,"2011-01-24","MRAT"
485,495,465,485,1078000,"2011-01-25","MRAT"
485,495,480,485,745000,"2011-01-26","MRAT"
475,485,475,475,301000,"2011-01-27","MRAT"
465,480,465,465,114500,"2011-01-28","MRAT"
455,460,450,455,349500,"2011-01-31","MRAT"
460,465,450,460,114500,"2011-02-01","MRAT"
470,475,460,470,214500,"2011-02-02","MRAT"
510,510,470,510,1061500,"2011-02-04","MRAT"
510,540,500,510,865000,"2011-02-07","MRAT"
500,500,495,500,515000,"2011-02-08","MRAT"
495,495,485,495,198000,"2011-02-09","MRAT"
480,495,475,480,154500,"2011-02-10","MRAT"
485,490,475,485,78500,"2011-02-11","MRAT"
480,485,475,480,115500,"2011-02-14","MRAT"
475,490,475,475,117000,"2011-02-16","MRAT"
480,480,475,480,37000,"2011-02-17","MRAT"
480,485,475,480,72500,"2011-02-18","MRAT"
480,485,480,480,18500,"2011-02-21","MRAT"
470,480,470,470,42000,"2011-02-22","MRAT"
480,480,470,480,18000,"2011-02-23","MRAT"
480,480,470,480,317000,"2011-02-24","MRAT"
490,490,475,490,144500,"2011-02-25","MRAT"
495,495,450,495,85500,"2011-02-28","MRAT"
495,495,495,495,0,"2011-03-01","MRAT"
480,480,475,480,16500,"2011-03-02","MRAT"
475,485,475,475,293500,"2011-03-03","MRAT"
480,480,475,480,23000,"2011-03-04","MRAT"
475,480,475,475,469500,"2011-03-07","MRAT"
520,520,475,520,2294000,"2011-03-08","MRAT"
490,530,485,490,5543000,"2011-03-09","MRAT"
480,490,480,480,88500,"2011-03-10","MRAT"
480,480,480,480,123500,"2011-03-11","MRAT"
485,490,480,485,147000,"2011-03-14","MRAT"
480,490,480,480,141000,"2011-03-15","MRAT"
490,490,485,490,25500,"2011-03-16","MRAT"
480,480,480,480,235500,"2011-03-17","MRAT"
485,490,480,485,183500,"2011-03-18","MRAT"
485,485,480,485,2000,"2011-03-21","MRAT"
485,485,485,485,0,"2011-03-22","MRAT"
235,235,225,235,8500,"2011-03-23","MRAT"
500,500,490,500,543000,"2011-03-24","MRAT"
495,500,495,495,129500,"2011-03-25","MRAT"
510,510,490,510,245500,"2011-03-28","MRAT"
510,530,500,510,1156500,"2011-03-29","MRAT"
510,530,510,510,1201500,"2011-03-30","MRAT"
510,520,510,510,372500,"2011-03-31","MRAT"
520,530,510,520,615500,"2011-04-01","MRAT"
530,540,520,530,294000,"2011-04-04","MRAT"
550,550,530,550,512500,"2011-04-05","MRAT"
550,550,530,550,28500,"2011-04-06","MRAT"
530,540,530,530,50000,"2011-04-07","MRAT"
530,530,530,530,4500,"2011-04-08","MRAT"
550,560,530,550,258500,"2011-04-11","MRAT"
550,560,540,550,567000,"2011-04-12","MRAT"
560,560,550,560,274500,"2011-04-13","MRAT"
550,560,550,550,86000,"2011-04-14","MRAT"
570,570,560,570,1387500,"2011-04-15","MRAT"
550,560,550,550,251500,"2011-04-18","MRAT"
540,550,540,540,54000,"2011-04-19","MRAT"
550,550,540,550,90000,"2011-04-20","MRAT"
570,570,540,570,5154000,"2011-04-21","MRAT"
570,570,570,570,0,"2011-04-25","MRAT"
550,560,550,550,478000,"2011-04-26","MRAT"
570,590,550,570,9144500,"2011-04-27","MRAT"
560,580,550,560,6942500,"2011-04-28","MRAT"
560,560,550,560,241000,"2011-04-29","MRAT"
550,560,550,550,445000,"2011-05-02","MRAT"
550,560,540,550,2061000,"2011-05-03","MRAT"
540,540,520,540,829000,"2011-05-04","MRAT"
540,550,530,540,1354500,"2011-05-05","MRAT"
540,540,530,540,373000,"2011-05-06","MRAT"
540,540,530,540,82500,"2011-05-09","MRAT"
530,540,530,530,199500,"2011-05-10","MRAT"
530,540,530,530,674000,"2011-05-11","MRAT"
540,540,530,540,312500,"2011-05-12","MRAT"
540,540,530,540,84000,"2011-05-13","MRAT"
540,540,530,540,94000,"2011-05-16","MRAT"
540,550,530,540,3338000,"2011-05-18","MRAT"
530,540,530,530,263000,"2011-05-19","MRAT"
540,540,530,540,430000,"2011-05-20","MRAT"
530,540,530,530,707500,"2011-05-23","MRAT"
530,530,530,530,221500,"2011-05-24","MRAT"
530,570,530,530,3408000,"2011-05-25","MRAT"
530,540,530,530,169500,"2011-05-26","MRAT"
530,540,530,530,51500,"2011-05-27","MRAT"
540,550,540,540,633500,"2011-05-30","MRAT"
530,530,530,530,26500,"2011-05-31","MRAT"
540,550,530,540,306000,"2011-06-01","MRAT"
550,550,540,550,45000,"2011-06-03","MRAT"
540,550,540,540,1692500,"2011-06-06","MRAT"
540,560,540,540,3071000,"2011-06-07","MRAT"
540,590,540,540,26640500,"2011-06-08","MRAT"
540,550,530,540,1293500,"2011-06-09","MRAT"
530,540,530,530,175000,"2011-06-10","MRAT"
540,540,530,540,574500,"2011-06-13","MRAT"
540,540,530,540,569500,"2011-06-14","MRAT"
530,540,530,530,154000,"2011-06-15","MRAT"
530,540,530,530,886500,"2011-06-16","MRAT"
540,540,530,540,252000,"2011-06-17","MRAT"
530,530,530,530,47500,"2011-06-20","MRAT"
540,550,530,540,1942500,"2011-06-21","MRAT"
540,540,530,540,73000,"2011-06-22","MRAT"
540,540,530,540,299000,"2011-06-23","MRAT"
540,540,530,540,8000,"2011-06-24","MRAT"
530,530,530,530,192000,"2011-06-27","MRAT"
540,540,530,540,596000,"2011-06-28","MRAT"
540,540,520,540,318500,"2011-06-30","MRAT"
540,540,530,540,172000,"2011-07-01","MRAT"
540,540,540,540,0,"2011-07-04","MRAT"
540,550,520,540,2417000,"2011-07-05","MRAT"
530,560,530,530,1447500,"2011-07-06","MRAT"
520,540,520,520,648000,"2011-07-07","MRAT"
540,560,520,540,8015500,"2011-07-08","MRAT"
540,550,540,540,1267000,"2011-07-11","MRAT"
550,550,540,550,1151500,"2011-07-12","MRAT"
620,660,540,620,94191504,"2011-07-13","MRAT"
600,650,580,600,1343500,"2011-07-14","MRAT"
590,600,580,590,282500,"2011-07-15","MRAT"
570,590,560,570,310000,"2011-07-18","MRAT"
560,570,560,560,309000,"2011-07-19","MRAT"
580,600,560,580,240000,"2011-07-20","MRAT"
570,580,560,570,176000,"2011-07-21","MRAT"
580,580,540,580,275500,"2011-07-22","MRAT"
570,580,560,570,107500,"2011-07-25","MRAT"
580,580,560,580,314500,"2011-07-26","MRAT"
570,580,560,570,183000,"2011-07-27","MRAT"
570,570,560,570,275500,"2011-07-28","MRAT"
580,580,560,580,475000,"2011-07-29","MRAT"
580,580,570,580,691500,"2011-08-01","MRAT"
580,580,570,580,220000,"2011-08-02","MRAT"
590,600,570,590,1089500,"2011-08-03","MRAT"
590,610,570,590,3346000,"2011-08-04","MRAT"
550,550,510,550,886500,"2011-08-05","MRAT"
550,550,550,550,0,"2011-08-08","MRAT"
520,560,500,520,2087000,"2011-08-09","MRAT"
510,550,500,510,1170500,"2011-08-10","MRAT"
520,520,500,520,212000,"2011-08-11","MRAT"
510,510,500,510,418000,"2011-08-12","MRAT"
510,520,500,510,1382000,"2011-08-15","MRAT"
510,510,510,510,0,"2011-08-16","MRAT"
500,520,500,500,202000,"2011-08-18","MRAT"
500,510,500,500,642000,"2011-08-19","MRAT"
510,520,500,510,1505500,"2011-08-22","MRAT"
510,530,510,510,1069500,"2011-08-23","MRAT"
510,510,510,510,151000,"2011-08-24","MRAT"
500,510,420,500,258000,"2011-08-25","MRAT"
500,500,495,500,49500,"2011-08-26","MRAT"
500,500,500,500,15500,"2011-09-05","MRAT"
500,510,500,500,138000,"2011-09-06","MRAT"
540,540,500,540,1432000,"2011-09-07","MRAT"
630,640,530,630,38397000,"2011-09-08","MRAT"
580,640,580,580,13427000,"2011-09-09","MRAT"
550,580,550,550,385500,"2011-09-12","MRAT"
600,610,570,600,4572000,"2011-09-13","MRAT"
570,600,570,570,140500,"2011-09-14","MRAT"
540,570,540,540,93000,"2011-09-15","MRAT"
560,580,540,560,58000,"2011-09-16","MRAT"
540,560,540,540,77000,"2011-09-19","MRAT"
530,540,530,530,26000,"2011-09-20","MRAT"
530,550,520,530,88500,"2011-09-21","MRAT"
490,510,490,490,268000,"2011-09-22","MRAT"
490,500,490,490,25000,"2011-09-23","MRAT"
480,485,475,480,62500,"2011-09-26","MRAT"
500,500,500,500,90000,"2011-09-27","MRAT"
495,510,495,495,64000,"2011-09-28","MRAT"
500,500,490,500,28500,"2011-09-29","MRAT"
495,495,495,495,5000,"2011-09-30","MRAT"
480,490,480,480,7000,"2011-10-03","MRAT"
480,480,480,480,7000,"2011-10-04","MRAT"
480,480,480,480,7000,"2011-10-05","MRAT"
485,485,485,485,500,"2011-10-06","MRAT"
500,500,480,500,33500,"2011-10-07","MRAT"
500,500,500,500,33500,"2011-10-10","MRAT"
495,530,490,495,796000,"2011-10-11","MRAT"
490,500,475,490,76500,"2011-10-12","MRAT"
530,530,490,530,309500,"2011-10-13","MRAT"
530,530,530,530,309500,"2011-10-14","MRAT"
530,530,510,530,48000,"2011-10-17","MRAT"
520,520,500,520,10500,"2011-10-18","MRAT"
520,520,500,520,21500,"2011-10-19","MRAT"
500,510,500,500,19500,"2011-10-20","MRAT"
510,510,490,510,71000,"2011-10-21","MRAT"
520,520,500,520,45000,"2011-10-24","MRAT"
520,520,520,520,45000,"2011-10-25","MRAT"
520,520,500,520,29500,"2011-10-26","MRAT"
510,530,510,510,505000,"2011-10-27","MRAT"
520,530,510,520,532500,"2011-10-28","MRAT"
510,510,510,510,67500,"2011-10-31","MRAT"
510,520,500,510,354000,"2011-11-01","MRAT"
510,540,510,510,911000,"2011-11-02","MRAT"
520,520,500,520,95500,"2011-11-03","MRAT"
510,520,500,510,201500,"2011-11-04","MRAT"
500,510,500,500,72500,"2011-11-07","MRAT"
520,520,500,520,37500,"2011-11-08","MRAT"
510,520,510,510,112500,"2011-11-09","MRAT"
520,520,500,520,22500,"2011-11-10","MRAT"
520,520,520,520,22500,"2011-11-11","MRAT"
510,510,510,510,124500,"2011-11-14","MRAT"
510,510,510,510,2000,"2011-11-15","MRAT"
520,540,510,520,2047500,"2011-11-16","MRAT"
520,530,520,520,370000,"2011-11-17","MRAT"
520,540,520,520,744000,"2011-11-18","MRAT"
520,530,520,520,1329000,"2011-11-21","MRAT"
520,530,520,520,1154000,"2011-11-22","MRAT"
550,560,520,550,2205500,"2011-11-23","MRAT"
520,550,520,520,190500,"2011-11-24","MRAT"
520,530,520,520,107500,"2011-11-25","MRAT"
520,530,520,520,803500,"2011-11-28","MRAT"
520,540,520,520,1805500,"2011-11-29","MRAT"
520,520,520,520,56500,"2011-11-30","MRAT"
520,520,520,520,0,"2011-12-01","MRAT"
540,610,530,540,19243500,"2011-12-02","MRAT"
520,550,520,520,273500,"2011-12-05","MRAT"
510,530,500,510,644500,"2011-12-06","MRAT"
510,520,500,510,193500,"2011-12-07","MRAT"
495,510,490,495,650000,"2011-12-08","MRAT"
490,490,490,490,149500,"2011-12-09","MRAT"
490,510,490,490,3489500,"2011-12-12","MRAT"
530,540,495,530,11080500,"2011-12-13","MRAT"
520,540,510,520,7629500,"2011-12-14","MRAT"
500,510,500,500,543000,"2011-12-15","MRAT"
620,620,500,620,33423500,"2011-12-16","MRAT"
570,720,570,570,101738000,"2011-12-19","MRAT"
540,580,530,540,827500,"2011-12-20","MRAT"
530,560,530,530,675000,"2011-12-21","MRAT"
530,550,510,530,881500,"2011-12-22","MRAT"
520,540,520,520,315500,"2011-12-23","MRAT"
510,520,510,510,342500,"2011-12-27","MRAT"
510,530,510,510,340500,"2011-12-28","MRAT"
510,510,510,510,613000,"2011-12-29","MRAT"
500,530,500,500,620500,"2011-12-30","MRAT"
520,520,500,520,209500,"2012-01-02","MRAT"
520,520,510,520,205000,"2012-01-03","MRAT"
530,550,510,530,6889000,"2012-01-04","MRAT"
520,540,510,520,217500,"2012-01-05","MRAT"
520,530,520,520,163000,"2012-01-06","MRAT"
520,530,520,520,178000,"2012-01-09","MRAT"
530,530,520,530,671500,"2012-01-10","MRAT"
530,530,520,530,370000,"2012-01-11","MRAT"
530,530,520,530,262500,"2012-01-12","MRAT"
520,530,520,520,724000,"2012-01-13","MRAT"
530,540,520,530,2510000,"2012-01-16","MRAT"
600,630,530,600,30536500,"2012-01-17","MRAT"
580,620,570,580,51244000,"2012-01-18","MRAT"
540,590,540,540,10343000,"2012-01-19","MRAT"
540,550,530,540,154000,"2012-01-20","MRAT"
530,540,530,530,374000,"2012-01-24","MRAT"
530,540,530,530,502500,"2012-01-25","MRAT"
530,540,520,530,373500,"2012-01-26","MRAT"
550,550,530,550,974000,"2012-01-27","MRAT"
550,550,550,550,0,"2012-01-30","MRAT"
550,580,540,550,10821000,"2012-01-31","MRAT"
550,560,540,550,3344000,"2012-02-01","MRAT"
550,550,540,550,419500,"2012-02-02","MRAT"
550,550,540,550,463000,"2012-02-03","MRAT"
560,560,540,560,5342000,"2012-02-06","MRAT"
540,560,540,540,8909000,"2012-02-07","MRAT"
540,560,540,540,5091500,"2012-02-08","MRAT"
550,550,540,550,264500,"2012-02-09","MRAT"
550,560,540,550,897000,"2012-02-10","MRAT"
540,560,540,540,540500,"2012-02-13","MRAT"
660,660,540,660,52039500,"2012-02-14","MRAT"
680,750,660,680,177428992,"2012-02-15","MRAT"
680,680,650,680,13376500,"2012-02-16","MRAT"
590,730,580,590,251310496,"2012-02-17","MRAT"
580,600,570,580,2246000,"2012-02-20","MRAT"
570,580,570,570,802000,"2012-02-21","MRAT"
570,580,560,570,1024000,"2012-02-22","MRAT"
560,570,550,560,1659500,"2012-02-23","MRAT"
540,560,540,540,1153500,"2012-02-24","MRAT"
540,540,530,540,1290000,"2012-02-27","MRAT"
560,560,530,560,1243000,"2012-02-28","MRAT"
550,560,550,550,462000,"2012-02-29","MRAT"
550,560,550,550,315500,"2012-03-01","MRAT"
550,570,550,550,405500,"2012-03-02","MRAT"
550,560,550,550,492500,"2012-03-05","MRAT"
550,550,550,550,0,"2012-03-06","MRAT"
550,550,550,550,0,"2012-03-07","MRAT"
570,570,560,570,294000,"2012-03-08","MRAT"
560,570,550,560,966000,"2012-03-09","MRAT"
580,600,560,580,1148000,"2012-03-12","MRAT"
590,600,580,590,334500,"2012-03-13","MRAT"
590,600,580,590,427500,"2012-03-14","MRAT"
580,590,570,580,312500,"2012-03-15","MRAT"
570,590,570,570,38500,"2012-03-16","MRAT"
570,580,560,570,145000,"2012-03-19","MRAT"
560,580,560,560,60500,"2012-03-20","MRAT"
570,580,560,570,168500,"2012-03-21","MRAT"
570,570,560,570,327000,"2012-03-22","MRAT"
570,570,550,570,156500,"2012-03-26","MRAT"
570,570,560,570,333000,"2012-03-27","MRAT"
570,570,560,570,564000,"2012-03-28","MRAT"
600,620,570,600,6513500,"2012-03-29","MRAT"
600,610,600,600,1025000,"2012-03-30","MRAT"
600,610,600,600,779500,"2012-04-02","MRAT"
600,600,600,600,0,"2012-04-03","MRAT"
610,610,590,610,425000,"2012-04-04","MRAT"
610,610,600,610,236500,"2012-04-05","MRAT"
590,600,590,590,346500,"2012-04-09","MRAT"
600,600,590,600,1764500,"2012-04-10","MRAT"
610,630,590,610,2789500,"2012-04-11","MRAT"
610,630,600,610,2281500,"2012-04-12","MRAT"
610,630,600,610,1053500,"2012-04-13","MRAT"
630,640,600,630,1578000,"2012-04-16","MRAT"
630,640,620,630,1377000,"2012-04-17","MRAT"
630,630,610,630,3234000,"2012-04-18","MRAT"
630,630,620,630,773500,"2012-04-19","MRAT"
640,640,630,640,1130000,"2012-04-20","MRAT"
640,670,630,640,2741500,"2012-04-23","MRAT"
630,640,620,630,539500,"2012-04-24","MRAT"
620,630,610,620,287000,"2012-04-25","MRAT"
620,630,620,620,1004000,"2012-04-26","MRAT"
640,650,610,640,2595000,"2012-04-27","MRAT"
640,650,630,640,571000,"2012-04-30","MRAT"
640,640,640,640,0,"2012-05-01","MRAT"
630,640,620,630,297500,"2012-05-02","MRAT"
620,640,620,620,1106500,"2012-05-03","MRAT"
620,620,600,620,727000,"2012-05-04","MRAT"
590,600,580,590,1040500,"2012-05-07","MRAT"
600,620,580,600,484500,"2012-05-08","MRAT"
590,600,590,590,407500,"2012-05-09","MRAT"
580,590,580,580,88500,"2012-05-10","MRAT"
580,590,570,580,254500,"2012-05-11","MRAT"
570,590,550,570,877000,"2012-05-14","MRAT"
570,570,550,570,328500,"2012-05-15","MRAT"
550,560,540,550,557000,"2012-05-16","MRAT"
560,560,550,560,205000,"2012-05-21","MRAT"
580,590,570,580,282000,"2012-05-22","MRAT"
570,580,570,570,392500,"2012-05-23","MRAT"
560,580,560,560,124000,"2012-05-24","MRAT"
570,580,570,570,9e+05,"2012-05-25","MRAT"
570,580,570,570,15000,"2012-05-28","MRAT"
560,570,550,560,276000,"2012-05-29","MRAT"
550,570,550,550,51000,"2012-05-30","MRAT"
540,550,530,540,141500,"2012-05-31","MRAT"
530,540,530,530,223500,"2012-06-01","MRAT"
510,530,510,510,198500,"2012-06-04","MRAT"
540,550,520,540,87000,"2012-06-05","MRAT"
560,580,530,560,194500,"2012-06-06","MRAT"
560,560,540,560,129500,"2012-06-07","MRAT"
550,550,530,550,106500,"2012-06-08","MRAT"
550,550,540,550,85500,"2012-06-11","MRAT"
540,540,540,540,53500,"2012-06-12","MRAT"
530,540,530,530,146500,"2012-06-13","MRAT"
530,530,530,530,37000,"2012-06-14","MRAT"
530,550,530,530,10500,"2012-06-15","MRAT"
530,530,530,530,0,"2012-06-18","MRAT"
530,540,530,530,92500,"2012-06-19","MRAT"
560,570,540,560,379500,"2012-06-20","MRAT"
560,570,550,560,70500,"2012-06-21","MRAT"
560,560,550,560,65000,"2012-06-22","MRAT"
560,560,560,560,0,"2012-06-25","MRAT"
550,550,550,550,101500,"2012-06-26","MRAT"
550,590,540,560,1319500,"2012-06-27","MRAT"
560,600,540,540,9269500,"2012-06-28","MRAT"
540,560,550,560,146500,"2012-06-29","MRAT"
550,560,550,550,184000,"2012-07-02","MRAT"
570,570,560,570,484000,"2012-07-03","MRAT"
570,570,560,570,217000,"2012-07-04","MRAT"
580,580,560,580,239500,"2012-07-05","MRAT"
570,580,560,570,70500,"2012-07-06","MRAT"
560,560,550,560,82000,"2012-07-09","MRAT"
560,570,560,560,137500,"2012-07-10","MRAT"
570,570,560,570,8500,"2012-07-11","MRAT"
560,560,550,560,190500,"2012-07-12","MRAT"
560,560,550,560,136000,"2012-07-13","MRAT"
550,560,550,550,118500,"2012-07-16","MRAT"
560,560,550,560,129000,"2012-07-17","MRAT"
550,560,550,550,76000,"2012-07-18","MRAT"
550,570,550,550,363500,"2012-07-19","MRAT"
560,570,540,560,168000,"2012-07-20","MRAT"
550,550,550,550,168000,"2012-07-23","MRAT"
550,560,550,550,92000,"2012-07-24","MRAT"
550,550,540,550,37500,"2012-07-25","MRAT"
550,550,540,550,93500,"2012-07-26","MRAT"
550,550,540,550,80500,"2012-07-27","MRAT"
540,550,540,540,23500,"2012-07-30","MRAT"
550,570,540,550,1323500,"2012-07-31","MRAT"
550,550,540,550,159000,"2012-08-01","MRAT"
540,550,540,540,17000,"2012-08-02","MRAT"
550,550,540,550,35500,"2012-08-03","MRAT"
540,560,540,540,54000,"2012-08-06","MRAT"
550,550,540,550,165500,"2012-08-07","MRAT"
550,550,540,550,40500,"2012-08-08","MRAT"
550,550,540,550,55500,"2012-08-09","MRAT"
550,560,550,550,383500,"2012-08-10","MRAT"
540,550,540,540,126000,"2012-08-13","MRAT"
550,550,540,550,28000,"2012-08-14","MRAT"
550,550,540,550,49000,"2012-08-15","MRAT"
550,550,540,550,48500,"2012-08-16","MRAT"
550,550,540,550,49000,"2012-08-23","MRAT"
550,560,550,550,174500,"2012-08-24","MRAT"
540,550,540,540,1000,"2012-08-27","MRAT"
540,540,530,540,111500,"2012-08-28","MRAT"
540,540,530,540,60000,"2012-08-29","MRAT"
530,540,520,530,225000,"2012-08-30","MRAT"
540,540,530,540,3500,"2012-08-31","MRAT"
550,550,540,550,52500,"2012-09-03","MRAT"
540,560,530,540,228500,"2012-09-04","MRAT"
540,550,540,540,60000,"2012-09-05","MRAT"
540,540,530,540,41000,"2012-09-06","MRAT"
550,550,540,550,258500,"2012-09-07","MRAT"
550,560,540,550,59000,"2012-09-10","MRAT"
550,550,540,550,69000,"2012-09-11","MRAT"
550,550,540,550,223500,"2012-09-12","MRAT"
550,560,540,550,206500,"2012-09-13","MRAT"
570,580,540,570,874000,"2012-09-14","MRAT"
550,560,550,550,123000,"2012-09-17","MRAT"
560,560,550,560,25500,"2012-09-18","MRAT"
560,560,560,560,57500,"2012-09-19","MRAT"
550,560,550,550,164500,"2012-09-20","MRAT"
560,560,560,560,49000,"2012-09-21","MRAT"
560,560,560,560,6500,"2012-09-24","MRAT"
560,570,560,560,13500,"2012-09-25","MRAT"
550,560,550,550,26000,"2012-09-26","MRAT"
560,560,550,560,35500,"2012-09-27","MRAT"
560,560,560,560,10000,"2012-09-28","MRAT"
560,560,550,560,112000,"2012-10-01","MRAT"
570,570,560,570,294500,"2012-10-02","MRAT"
570,570,570,570,60000,"2012-10-03","MRAT"
580,590,570,580,333500,"2012-10-04","MRAT"
580,580,570,580,215500,"2012-10-05","MRAT"
570,570,560,570,241000,"2012-10-08","MRAT"
560,570,550,560,67500,"2012-10-09","MRAT"
560,560,550,560,28500,"2012-10-10","MRAT"
570,570,550,570,50500,"2012-10-11","MRAT"
560,570,550,560,157500,"2012-10-12","MRAT"
560,560,560,560,1000,"2012-10-15","MRAT"
560,560,550,560,29000,"2012-10-16","MRAT"
560,570,550,560,80500,"2012-10-17","MRAT"
560,560,550,560,139000,"2012-10-18","MRAT"
560,560,550,560,5000,"2012-10-19","MRAT"
560,560,550,560,27000,"2012-10-22","MRAT"
550,560,540,550,40000,"2012-10-23","MRAT"
560,560,540,560,355000,"2012-10-24","MRAT"
550,560,540,550,45000,"2012-10-25","MRAT"
550,550,540,550,38500,"2012-10-29","MRAT"
550,550,540,550,131000,"2012-10-30","MRAT"
550,550,540,550,4500,"2012-10-31","MRAT"
560,560,540,560,493500,"2012-11-01","MRAT"
570,570,560,570,141000,"2012-11-02","MRAT"
570,570,560,570,21000,"2012-11-05","MRAT"
550,570,550,550,27500,"2012-11-06","MRAT"
570,570,560,570,1000,"2012-11-07","MRAT"
560,570,560,560,18500,"2012-11-08","MRAT"
550,560,550,550,53000,"2012-11-09","MRAT"
560,570,560,560,413000,"2012-11-12","MRAT"
560,570,560,560,133000,"2012-11-13","MRAT"
570,590,570,570,409500,"2012-11-14","MRAT"
570,570,560,570,165000,"2012-11-19","MRAT"
560,570,560,560,103000,"2012-11-20","MRAT"
570,580,570,570,157500,"2012-11-21","MRAT"
570,570,560,570,138000,"2012-11-22","MRAT"
580,580,570,580,21000,"2012-11-23","MRAT"
600,610,580,600,4781500,"2012-11-26","MRAT"
580,600,570,580,336000,"2012-11-27","MRAT"
550,570,550,550,578500,"2012-11-28","MRAT"
570,570,560,570,372500,"2012-11-29","MRAT"
560,570,560,560,11500,"2012-11-30","MRAT"
570,570,560,570,8000,"2012-12-03","MRAT"
570,570,560,570,266500,"2012-12-04","MRAT"
560,570,560,560,102500,"2012-12-05","MRAT"
560,570,560,560,122000,"2012-12-06","MRAT"
570,570,560,570,265000,"2012-12-07","MRAT"
560,570,560,560,79500,"2012-12-10","MRAT"
570,570,550,570,22000,"2012-12-11","MRAT"
570,570,560,570,13500,"2012-12-12","MRAT"
570,570,560,570,8500,"2012-12-13","MRAT"
570,570,560,570,1028000,"2012-12-14","MRAT"
570,570,570,570,170000,"2012-12-17","MRAT"
560,570,560,560,152000,"2012-12-18","MRAT"
540,560,540,540,1867500,"2012-12-19","MRAT"
530,540,530,530,1005500,"2012-12-20","MRAT"
520,530,510,520,2757000,"2012-12-21","MRAT"
500,520,500,500,1414500,"2012-12-26","MRAT"
490,510,490,490,1616500,"2012-12-27","MRAT"
490,495,475,490,2383500,"2012-12-28","MRAT"
510,510,485,510,517000,"2013-01-02","MRAT"
510,510,500,510,78000,"2013-01-03","MRAT"
510,510,500,510,29500,"2013-01-04","MRAT"
510,530,500,510,504500,"2013-01-07","MRAT"
510,510,500,510,207500,"2013-01-08","MRAT"
510,510,500,510,59000,"2013-01-09","MRAT"
500,510,500,500,136500,"2013-01-10","MRAT"
510,510,500,510,61500,"2013-01-11","MRAT"
510,510,500,510,85000,"2013-01-14","MRAT"
510,510,500,510,25500,"2013-01-15","MRAT"
495,500,495,495,46000,"2013-01-16","MRAT"
510,510,500,510,64500,"2013-01-17","MRAT"
510,510,500,510,244000,"2013-01-18","MRAT"
520,520,500,520,131500,"2013-01-21","MRAT"
520,520,520,520,0,"2013-01-22","MRAT"
510,510,510,510,32000,"2013-01-23","MRAT"
510,520,510,510,113000,"2013-01-25","MRAT"
510,520,500,510,73000,"2013-01-28","MRAT"
510,510,510,510,26000,"2013-01-29","MRAT"
510,510,510,510,27000,"2013-01-30","MRAT"
510,510,500,510,171500,"2013-01-31","MRAT"
520,520,500,520,606000,"2013-02-01","MRAT"
520,520,510,520,478000,"2013-02-04","MRAT"
520,520,510,520,510500,"2013-02-05","MRAT"
550,560,520,550,1561000,"2013-02-06","MRAT"
540,560,540,540,477500,"2013-02-07","MRAT"
540,540,530,540,132000,"2013-02-08","MRAT"
540,550,540,540,149000,"2013-02-11","MRAT"
540,550,540,540,135500,"2013-02-12","MRAT"
540,550,540,540,252500,"2013-02-13","MRAT"
540,540,530,540,69000,"2013-02-14","MRAT"
530,540,530,530,102500,"2013-02-15","MRAT"
540,540,530,540,23000,"2013-02-18","MRAT"
540,540,530,540,308000,"2013-02-19","MRAT"
540,540,530,540,163000,"2013-02-20","MRAT"
530,530,530,530,283000,"2013-02-21","MRAT"
530,530,520,530,18000,"2013-02-22","MRAT"
540,540,520,540,94000,"2013-02-25","MRAT"
540,550,530,540,370500,"2013-02-26","MRAT"
530,540,520,530,170500,"2013-02-27","MRAT"
530,540,530,530,266000,"2013-02-28","MRAT"
530,540,520,530,47000,"2013-03-01","MRAT"
530,530,530,530,54000,"2013-03-04","MRAT"
530,530,530,530,10500,"2013-03-05","MRAT"
530,540,530,530,11000,"2013-03-06","MRAT"
530,530,530,530,87500,"2013-03-07","MRAT"
530,530,530,530,50000,"2013-03-08","MRAT"
530,540,530,530,167500,"2013-03-11","MRAT"
530,530,530,530,13000,"2013-03-13","MRAT"
530,550,530,530,145000,"2013-03-14","MRAT"
540,560,540,540,398000,"2013-03-15","MRAT"
540,540,540,540,16000,"2013-03-18","MRAT"
540,540,530,540,76000,"2013-03-19","MRAT"
560,560,530,560,190000,"2013-03-20","MRAT"
540,550,540,540,40500,"2013-03-21","MRAT"
530,540,530,530,413000,"2013-03-22","MRAT"
540,540,530,540,263000,"2013-03-25","MRAT"
610,630,550,610,3067500,"2013-03-26","MRAT"
590,610,570,590,653000,"2013-03-27","MRAT"
590,600,590,590,175500,"2013-03-28","MRAT"
590,600,580,590,226500,"2013-04-01","MRAT"
660,660,600,660,4074500,"2013-04-02","MRAT"
620,670,600,620,1384500,"2013-04-03","MRAT"
600,630,600,600,780500,"2013-04-04","MRAT"
590,600,570,590,119000,"2013-04-05","MRAT"
600,610,580,600,90000,"2013-04-08","MRAT"
590,590,580,590,66500,"2013-04-09","MRAT"
600,610,590,600,208000,"2013-04-10","MRAT"
620,630,600,620,441500,"2013-04-11","MRAT"
620,640,610,620,303500,"2013-04-12","MRAT"
610,630,600,610,80000,"2013-04-15","MRAT"
590,610,590,590,134000,"2013-04-16","MRAT"
590,610,580,590,279500,"2013-04-17","MRAT"
580,600,570,580,79000,"2013-04-18","MRAT"
590,600,580,590,85000,"2013-04-19","MRAT"
580,580,570,570,91000,"2013-04-22","MRAT"
580,580,570,580,97000,"2013-04-23","MRAT"
570,570,560,570,61000,"2013-04-24","MRAT"
580,580,550,570,228000,"2013-04-25","MRAT"
550,580,550,570,265000,"2013-04-26","MRAT"
570,570,570,570,39000,"2013-04-29","MRAT"
570,570,560,570,72500,"2013-04-30","MRAT"
570,590,570,590,233500,"2013-05-01","MRAT"
600,610,590,590,7000,"2013-05-02","MRAT"
590,590,570,570,35000,"2013-05-03","MRAT"
570,570,550,550,56500,"2013-05-06","MRAT"
560,560,550,550,19500,"2013-05-07","MRAT"
560,570,560,570,125000,"2013-05-08","MRAT"
570,570,560,560,27000,"2013-05-10","MRAT"
560,560,560,560,6000,"2013-05-13","MRAT"
560,560,560,560,3500,"2013-05-14","MRAT"
570,570,560,560,35500,"2013-05-15","MRAT"
560,570,560,570,4000,"2013-05-16","MRAT"
560,560,560,560,1000,"2013-05-17","MRAT"
550,550,550,550,57000,"2013-05-20","MRAT"
550,550,540,540,56000,"2013-05-21","MRAT"
550,560,550,560,55500,"2013-05-22","MRAT"
550,550,550,550,16500,"2013-05-23","MRAT"
550,550,550,550,7500,"2013-05-24","MRAT"
550,550,530,540,83500,"2013-05-27","MRAT"
540,540,530,530,62000,"2013-05-28","MRAT"
540,540,530,540,124500,"2013-05-29","MRAT"
530,540,530,540,33500,"2013-05-30","MRAT"
550,550,550,550,1e+05,"2013-05-31","MRAT"
550,560,550,550,75000,"2013-06-03","MRAT"
540,540,540,540,54000,"2013-06-04","MRAT"
540,540,540,540,54000,"2013-06-05","MRAT"
540,540,530,540,46000,"2013-06-07","MRAT"
540,550,530,550,27000,"2013-06-10","MRAT"
550,550,510,520,113500,"2013-06-11","MRAT"
520,520,520,520,514500,"2013-06-12","MRAT"
520,520,500,520,4500,"2013-06-13","MRAT"
510,510,510,510,500,"2013-06-14","MRAT"
520,520,520,520,500,"2013-06-17","MRAT"
520,540,520,540,52000,"2013-06-18","MRAT"
530,530,530,530,3500,"2013-06-19","MRAT"
520,520,520,520,14000,"2013-06-20","MRAT"
510,510,510,510,60000,"2013-06-21","MRAT"
510,510,500,500,22500,"2013-06-24","MRAT"
500,510,490,495,143500,"2013-06-25","MRAT"
510,510,500,510,27500,"2013-06-26","MRAT"
520,520,510,510,48500,"2013-06-27","MRAT"
500,520,500,520,24500,"2013-06-28","MRAT"
540,540,520,520,15500,"2013-07-01","MRAT"
520,520,520,520,500,"2013-07-02","MRAT"
500,530,500,530,25500,"2013-07-03","MRAT"
510,510,510,510,10000,"2013-07-04","MRAT"
510,510,510,510,107000,"2013-07-05","MRAT"
500,500,500,500,61500,"2013-07-08","MRAT"
500,500,495,500,167000,"2013-07-09","MRAT"
500,500,500,500,55500,"2013-07-10","MRAT"
500,510,500,510,36500,"2013-07-11","MRAT"
500,500,500,500,1000,"2013-07-12","MRAT"
510,510,500,500,33000,"2013-07-15","MRAT"
495,495,495,495,62500,"2013-07-16","MRAT"
500,500,500,500,50000,"2013-07-17","MRAT"
500,500,500,500,35000,"2013-07-18","MRAT"
500,520,490,520,2365500,"2013-07-19","MRAT"
520,520,500,500,68000,"2013-07-22","MRAT"
510,520,510,520,36500,"2013-07-23","MRAT"
510,510,510,510,36000,"2013-07-24","MRAT"
520,520,520,520,49000,"2013-07-25","MRAT"
520,520,510,510,19500,"2013-07-26","MRAT"
510,510,510,510,2000,"2013-07-29","MRAT"
500,500,490,495,43500,"2013-07-30","MRAT"
500,500,495,495,44500,"2013-07-31","MRAT"
495,495,490,490,16000,"2013-08-01","MRAT"
500,500,490,495,25000,"2013-08-02","MRAT"
495,495,495,495,2500,"2013-08-12","MRAT"
500,500,500,500,20500,"2013-08-13","MRAT"
495,495,495,495,13500,"2013-08-14","MRAT"
510,510,500,500,27500,"2013-08-15","MRAT"
500,500,500,500,10000,"2013-08-16","MRAT"
510,530,500,500,25500,"2013-08-19","MRAT"
495,495,480,485,28500,"2013-08-20","MRAT"
485,485,485,485,28500,"2013-08-21","MRAT"
470,470,470,470,5000,"2013-08-22","MRAT"
470,470,470,470,1500,"2013-08-23","MRAT"
470,470,470,470,1500,"2013-08-26","MRAT"
475,475,470,470,2000,"2013-08-27","MRAT"
470,475,465,465,32000,"2013-08-28","MRAT"
480,480,465,475,30000,"2013-08-29","MRAT"
475,475,475,475,30000,"2013-08-30","MRAT"
475,475,460,460,17500,"2013-09-02","MRAT"
470,470,470,470,500,"2013-09-03","MRAT"
470,470,470,470,35000,"2013-09-04","MRAT"
475,510,475,480,177500,"2013-09-05","MRAT"
510,520,480,480,971500,"2013-09-06","MRAT"
480,480,480,480,76500,"2013-09-09","MRAT"
490,490,490,490,11000,"2013-09-10","MRAT"
485,485,485,485,1000,"2013-09-11","MRAT"
485,485,485,485,2500,"2013-09-12","MRAT"
485,485,475,475,5000,"2013-09-13","MRAT"
485,485,485,485,2500,"2013-09-16","MRAT"
485,510,475,480,1429000,"2013-09-17","MRAT"
480,480,475,475,97000,"2013-09-18","MRAT"
480,500,480,490,182500,"2013-09-19","MRAT"
475,500,475,495,87000,"2013-09-20","MRAT"
490,500,485,485,133500,"2013-09-23","MRAT"
495,495,485,485,116000,"2013-09-24","MRAT"
480,480,480,480,12500,"2013-09-25","MRAT"
480,480,480,480,15000,"2013-09-26","MRAT"
480,480,480,480,1000,"2013-09-27","MRAT"
480,480,480,480,500,"2013-09-30","MRAT"
485,485,480,480,36000,"2013-10-01","MRAT"
485,485,485,485,20000,"2013-10-02","MRAT"
480,495,480,495,281000,"2013-10-03","MRAT"
490,510,485,485,1596000,"2013-10-04","MRAT"
485,485,480,480,90500,"2013-10-07","MRAT"
480,480,475,480,40000,"2013-10-08","MRAT"
485,490,485,490,39500,"2013-10-09","MRAT"
490,490,490,490,87000,"2013-10-10","MRAT"
485,490,485,490,25000,"2013-10-11","MRAT"
490,490,490,490,6000,"2013-10-16","MRAT"
490,490,490,490,10000,"2013-10-17","MRAT"
490,490,485,485,1000,"2013-10-18","MRAT"
490,490,485,490,50000,"2013-10-21","MRAT"
490,490,490,490,13000,"2013-10-22","MRAT"
490,490,490,490,53000,"2013-10-23","MRAT"
490,490,490,490,5000,"2013-10-24","MRAT"
490,490,490,490,5000,"2013-10-25","MRAT"
490,490,490,490,5500,"2013-10-28","MRAT"
490,490,490,490,5500,"2013-10-29","MRAT"
485,490,485,490,10000,"2013-10-30","MRAT"
490,490,485,485,20000,"2013-10-31","MRAT"
480,480,480,480,500,"2013-11-01","MRAT"
480,480,480,480,15000,"2013-11-04","MRAT"
480,490,480,490,22000,"2013-11-06","MRAT"
490,490,490,490,22000,"2013-11-07","MRAT"
490,490,490,490,22000,"2013-11-08","MRAT"
490,490,490,490,22000,"2013-11-11","MRAT"
480,480,475,475,12500,"2013-11-12","MRAT"
475,475,475,475,9000,"2013-11-13","MRAT"
490,490,490,490,4000,"2013-11-14","MRAT"
490,490,490,490,4000,"2013-11-15","MRAT"
490,490,490,490,4000,"2013-11-18","MRAT"
475,475,475,475,1000,"2013-11-19","MRAT"
470,470,460,460,21500,"2013-11-20","MRAT"
460,460,460,460,500,"2013-11-21","MRAT"
460,460,460,460,40000,"2013-11-22","MRAT"
470,485,470,485,1000,"2013-11-25","MRAT"
485,485,485,485,500,"2013-11-26","MRAT"
470,470,470,470,1000,"2013-11-27","MRAT"
465,465,465,465,87500,"2013-11-28","MRAT"
465,465,465,465,87500,"2013-11-29","MRAT"
470,470,470,470,500,"2013-12-02","MRAT"
470,470,470,470,500,"2013-12-03","MRAT"
470,470,470,470,3000,"2013-12-04","MRAT"
470,470,470,470,2500,"2013-12-05","MRAT"
470,470,470,470,500,"2013-12-06","MRAT"
470,470,470,470,1000,"2013-12-09","MRAT"
470,470,470,470,1000,"2013-12-10","MRAT"
470,470,465,465,3000,"2013-12-11","MRAT"
470,470,470,470,1000,"2013-12-12","MRAT"
470,470,470,470,1000,"2013-12-13","MRAT"
470,470,470,470,1000,"2013-12-16","MRAT"
470,470,470,470,8000,"2013-12-17","MRAT"
470,470,470,470,500,"2013-12-18","MRAT"
470,470,470,470,500,"2013-12-19","MRAT"
470,470,470,470,500,"2013-12-20","MRAT"
470,470,470,470,500,"2013-12-23","MRAT"
470,470,470,470,16500,"2013-12-24","MRAT"
470,470,470,470,16500,"2013-12-27","MRAT"
465,465,465,465,7500,"2013-12-30","MRAT"
465,465,465,465,1000,"2014-01-02","MRAT"
465,465,460,460,44500,"2014-01-03","MRAT"
460,460,450,450,34400,"2014-01-06","MRAT"
445,450,444,444,22800,"2014-01-07","MRAT"
444,444,444,444,0,"2014-01-08","MRAT"
444,444,444,444,300,"2014-01-09","MRAT"
444,444,444,444,8500,"2014-01-10","MRAT"
444,444,444,444,0,"2014-01-13","MRAT"
474,474,474,474,100,"2014-01-15","MRAT"
470,470,470,470,900,"2014-01-16","MRAT"
470,470,470,470,0,"2014-01-17","MRAT"
470,470,470,470,10000,"2014-01-20","MRAT"
470,470,470,470,500,"2014-01-21","MRAT"
485,485,466,467,3500,"2014-01-22","MRAT"
467,467,467,467,0,"2014-01-23","MRAT"
477,477,477,477,100,"2014-01-24","MRAT"
465,465,465,465,25000,"2014-01-27","MRAT"
450,470,450,470,700,"2014-01-28","MRAT"
470,470,470,470,0,"2014-01-29","MRAT"
470,470,470,470,0,"2014-01-30","MRAT"
450,469,450,469,29500,"2014-02-03","MRAT"
450,450,450,450,7500,"2014-02-04","MRAT"
451,451,450,451,12000,"2014-02-05","MRAT"
469,474,469,474,4700,"2014-02-06","MRAT"
466,466,466,466,800,"2014-02-07","MRAT"
451,470,451,470,52400,"2014-02-10","MRAT"
451,451,451,451,3000,"2014-02-11","MRAT"
469,469,469,469,10500,"2014-02-12","MRAT"
469,469,469,469,1000,"2014-02-13","MRAT"
469,469,467,469,9600,"2014-02-14","MRAT"
469,469,469,469,600,"2014-02-17","MRAT"
457,457,457,457,2000,"2014-02-18","MRAT"
468,468,468,468,1100,"2014-02-19","MRAT"
470,472,465,469,9500,"2014-02-20","MRAT"
470,475,470,470,13500,"2014-02-21","MRAT"
466,466,450,457,6500,"2014-02-24","MRAT"
460,460,460,460,600,"2014-02-25","MRAT"
469,469,469,469,12400,"2014-02-26","MRAT"
468,468,468,468,5100,"2014-02-27","MRAT"
457,470,457,470,13900,"2014-02-28","MRAT"
465,470,465,470,200,"2014-03-03","MRAT"
470,470,470,470,25300,"2014-03-04","MRAT"
470,470,470,470,51000,"2014-03-05","MRAT"
470,470,470,470,34000,"2014-03-06","MRAT"
470,475,470,475,50200,"2014-03-07","MRAT"
475,475,475,475,0,"2014-03-10","MRAT"
470,475,470,470,62600,"2014-03-11","MRAT"
470,470,470,470,12100,"2014-03-12","MRAT"
470,470,470,470,0,"2014-03-13","MRAT"
475,475,470,470,11200,"2014-03-14","MRAT"
470,470,470,470,0,"2014-03-17","MRAT"
480,489,472,489,11500,"2014-03-18","MRAT"
475,475,475,475,10000,"2014-03-19","MRAT"
475,475,460,460,23300,"2014-03-20","MRAT"
485,485,485,485,100,"2014-03-21","MRAT"
484,484,484,484,400,"2014-03-24","MRAT"
484,500,484,498,165000,"2014-03-25","MRAT"
495,495,495,495,500,"2014-03-26","MRAT"
495,495,495,495,0,"2014-03-27","MRAT"
485,485,485,485,500,"2014-03-28","MRAT"
480,480,480,480,18100,"2014-04-01","MRAT"
485,485,485,485,7500,"2014-04-02","MRAT"
485,485,484,484,2600,"2014-04-03","MRAT"
484,484,484,484,0,"2014-04-04","MRAT"
484,484,484,484,0,"2014-04-07","MRAT"
484,484,484,484,100,"2014-04-08","MRAT"
484,484,484,484,0,"2014-04-09","MRAT"
484,484,484,484,0,"2014-04-10","MRAT"
470,470,470,470,4500,"2014-04-11","MRAT"
470,470,470,470,0,"2014-04-14","MRAT"
470,470,470,470,0,"2014-04-15","MRAT"
470,470,469,469,5600,"2014-04-16","MRAT"
469,469,469,469,0,"2014-04-17","MRAT"
469,469,450,450,73000,"2014-04-21","MRAT"
451,456,450,450,86100,"2014-04-22","MRAT"
457,460,450,455,31600,"2014-04-23","MRAT"
455,458,455,455,8000,"2014-04-24","MRAT"
460,460,460,460,300,"2014-04-25","MRAT"
450,453,450,450,173800,"2014-04-28","MRAT"
450,450,447,447,58100,"2014-04-29","MRAT"
450,450,448,449,84500,"2014-04-30","MRAT"
449,449,449,449,0,"2014-05-02","MRAT"
450,450,450,450,9200,"2014-05-05","MRAT"
446,446,443,443,95800,"2014-05-06","MRAT"
443,443,443,443,4600,"2014-05-07","MRAT"
445,445,442,442,21900,"2014-05-08","MRAT"
448,450,440,440,56500,"2014-05-09","MRAT"
445,445,445,445,1500,"2014-05-12","MRAT"
445,445,445,445,2700,"2014-05-13","MRAT"
440,445,440,445,27500,"2014-05-14","MRAT"
447,447,440,440,28100,"2014-05-16","MRAT"
445,445,440,445,80900,"2014-05-19","MRAT"
443,448,440,443,14700,"2014-05-20","MRAT"
433,445,430,433,1500,"2014-05-21","MRAT"
440,440,435,440,8200,"2014-05-22","MRAT"
435,435,435,435,25100,"2014-05-23","MRAT"
431,432,431,431,3000,"2014-05-26","MRAT"
423,431,420,423,5500,"2014-05-28","MRAT"
400,410,400,400,32500,"2014-05-30","MRAT"
400,401,400,400,21200,"2014-06-02","MRAT"
400,410,400,400,100400,"2014-06-03","MRAT"
410,410,400,410,117400,"2014-06-04","MRAT"
410,410,405,405,3000,"2014-06-05","MRAT"
400,405,395,400,85100,"2014-06-06","MRAT"
400,400,397,400,50000,"2014-06-09","MRAT"
400,400,400,400,1900,"2014-06-10","MRAT"
400,400,400,400,200,"2014-06-11","MRAT"
396,397,396,396,11600,"2014-06-12","MRAT"
400,400,399,400,4200,"2014-06-13","MRAT"
394,394,394,394,100,"2014-06-16","MRAT"
393,400,390,393,14800,"2014-06-17","MRAT"
393,393,393,393,0,"2014-06-18","MRAT"
394,394,394,394,100,"2014-06-19","MRAT"
395,400,395,395,6700,"2014-06-20","MRAT"
395,395,395,395,50000,"2014-06-23","MRAT"
395,395,395,395,0,"2014-06-24","MRAT"
360,394,360,360,106300,"2014-06-25","MRAT"
375,375,375,375,5000,"2014-06-26","MRAT"
371,371,370,371,25000,"2014-06-27","MRAT"
371,371,371,371,0,"2014-06-30","MRAT"
370,370,370,370,20000,"2014-07-01","MRAT"
390,390,390,390,400,"2014-07-02","MRAT"
380,390,375,380,8600,"2014-07-03","MRAT"
380,380,380,380,3400,"2014-07-04","MRAT"
388,394,385,388,6000,"2014-07-07","MRAT"
385,399,385,385,5500,"2014-07-08","MRAT"
385,385,385,385,0,"2014-07-09","MRAT"
368,400,366,368,136600,"2014-07-10","MRAT"
390,399,378,390,1000,"2014-07-11","MRAT"
390,400,375,390,16200,"2014-07-14","MRAT"
378,400,368,378,25200,"2014-07-15","MRAT"
389,389,370,389,4600,"2014-07-16","MRAT"
390,390,390,390,100,"2014-07-17","MRAT"
377,380,377,377,26700,"2014-07-18","MRAT"
388,388,387,388,3300,"2014-07-21","MRAT"
375,376,373,375,15300,"2014-07-22","MRAT"
370,380,370,370,225100,"2014-07-23","MRAT"
365,366,365,365,3400,"2014-07-24","MRAT"
374,375,373,374,8100,"2014-07-25","MRAT"
376,380,375,376,700,"2014-08-04","MRAT"
377,381,376,377,34800,"2014-08-05","MRAT"
374,383,373,374,1700,"2014-08-06","MRAT"
374,374,374,374,0,"2014-08-07","MRAT"
374,374,374,374,300,"2014-08-08","MRAT"
400,400,375,400,1100,"2014-08-11","MRAT"
400,400,400,400,0,"2014-08-12","MRAT"
399,400,399,399,3800,"2014-08-13","MRAT"
399,399,379,399,2100,"2014-08-14","MRAT"
395,395,385,395,11600,"2014-08-15","MRAT"
395,395,395,395,0,"2014-08-18","MRAT"
385,385,385,385,2800,"2014-08-19","MRAT"
380,380,380,380,2000,"2014-08-20","MRAT"
385,385,384,385,3000,"2014-08-21","MRAT"
385,385,385,385,700,"2014-08-22","MRAT"
385,385,371,385,5700,"2014-08-25","MRAT"
398,398,398,398,100,"2014-08-26","MRAT"
398,398,398,398,1600,"2014-08-27","MRAT"
397,409,377,397,6400,"2014-08-28","MRAT"
397,397,397,397,0,"2014-08-29","MRAT"
371,380,371,371,23200,"2014-09-01","MRAT"
371,371,371,371,0,"2014-09-02","MRAT"
372,372,372,372,1000,"2014-09-03","MRAT"
371,371,369,371,52200,"2014-09-04","MRAT"
391,391,391,391,1700,"2014-09-05","MRAT"
388,388,375,388,1400,"2014-09-08","MRAT"
400,400,400,400,100,"2014-09-09","MRAT"
389,389,378,389,300,"2014-09-10","MRAT"
389,389,389,389,0,"2014-09-11","MRAT"
378,392,378,378,200,"2014-09-12","MRAT"
376,378,374,376,2500,"2014-09-15","MRAT"
364,372,364,364,19800,"2014-09-16","MRAT"
370,387,362,370,4200,"2014-09-17","MRAT"
372,372,372,372,1000,"2014-09-18","MRAT"
375,375,372,375,1500,"2014-09-19","MRAT"
391,391,389,391,25500,"2014-09-22","MRAT"
400,400,360,400,3123200,"2014-09-23","MRAT"
385,413,384,385,18558900,"2014-09-24","MRAT"
384,390,370,384,104600,"2014-09-25","MRAT"
369,370,365,369,185200,"2014-09-26","MRAT"
360,369,359,360,733600,"2014-09-29","MRAT"
368,368,358,368,90500,"2014-09-30","MRAT"
363,368,362,363,45600,"2014-10-01","MRAT"
360,366,359,360,79900,"2014-10-02","MRAT"
361,375,360,361,3600,"2014-10-03","MRAT"
366,368,360,366,84400,"2014-10-06","MRAT"
366,366,365,366,2100,"2014-10-07","MRAT"
364,364,358,364,80600,"2014-10-08","MRAT"
362,364,358,362,35700,"2014-10-09","MRAT"
361,361,358,361,1700,"2014-10-10","MRAT"
365,369,358,365,26100,"2014-10-13","MRAT"
364,369,358,364,34200,"2014-10-14","MRAT"
363,363,358,363,82800,"2014-10-15","MRAT"
356,359,356,356,10600,"2014-10-16","MRAT"
350,370,350,350,47900,"2014-10-17","MRAT"
365,365,364,365,2100,"2014-10-20","MRAT"
363,363,345,363,15100,"2014-10-21","MRAT"
363,363,363,363,0,"2014-10-22","MRAT"
360,364,360,360,3900,"2014-10-23","MRAT"
360,360,355,360,10400,"2014-10-24","MRAT"
360,360,360,360,0,"2014-10-27","MRAT"
360,360,355,360,2900,"2014-10-28","MRAT"
354,362,353,354,4700,"2014-10-29","MRAT"
363,363,363,363,400,"2014-10-30","MRAT"
365,365,365,365,57000,"2014-10-31","MRAT"
365,367,365,365,2300,"2014-11-03","MRAT"
360,365,353,360,18100,"2014-11-04","MRAT"
360,360,360,360,0,"2014-11-05","MRAT"
357,358,352,357,51100,"2014-11-06","MRAT"
364,364,357,364,4200,"2014-11-07","MRAT"
360,360,360,360,1000,"2014-11-10","MRAT"
370,370,352,370,26600,"2014-11-11","MRAT"
364,369,357,364,140000,"2014-11-12","MRAT"
374,374,359,374,131300,"2014-11-13","MRAT"
373,374,361,373,97700,"2014-11-14","MRAT"
373,377,372,373,166000,"2014-11-17","MRAT"
369,376,360,369,28400,"2014-11-18","MRAT"
369,369,361,369,95400,"2014-11-19","MRAT"
368,370,361,368,112600,"2014-11-20","MRAT"
370,370,370,370,7700,"2014-11-21","MRAT"
370,370,369,370,7600,"2014-11-24","MRAT"
369,370,362,369,30900,"2014-11-25","MRAT"
372,374,365,372,69500,"2014-11-26","MRAT"
370,374,369,370,32200,"2014-11-27","MRAT"
359,374,359,359,800800,"2014-11-28","MRAT"
362,363,357,362,243400,"2014-12-01","MRAT"
360,368,360,360,550500,"2014-12-02","MRAT"
366,366,360,362,266700,"2014-12-03","MRAT"
360,361,356,359,505800,"2014-12-04","MRAT"
358,358,358,358,200,"2014-12-05","MRAT"
350,357,348,353,295100,"2014-12-08","MRAT"
349,357,348,355,26200,"2014-12-09","MRAT"
356,360,350,360,6500,"2014-12-10","MRAT"
357,359,357,357,5900,"2014-12-11","MRAT"
357,359,350,358,12000,"2014-12-12","MRAT"
353,358,352,352,47400,"2014-12-15","MRAT"
350,360,350,358,30600,"2014-12-16","MRAT"
358,358,358,358,50100,"2014-12-17","MRAT"
352,353,348,353,92400,"2014-12-18","MRAT"
350,357,348,350,556600,"2014-12-19","MRAT"
350,357,341,341,132800,"2014-12-22","MRAT"
353,353,345,346,71300,"2014-12-23","MRAT"
349,349,347,348,13700,"2014-12-24","MRAT"
349,349,347,348,14500,"2014-12-29","MRAT"
349,350,344,350,52200,"2014-12-30","MRAT"
350,350,350,350,7500,"2015-01-02","MRAT"
349,350,345,349,24200,"2015-01-05","MRAT"
350,356,350,355,2700,"2015-01-06","MRAT"
355,356,345,355,46800,"2015-01-07","MRAT"
345,355,345,355,3000,"2015-01-08","MRAT"
354,354,345,354,7400,"2015-01-09","MRAT"
354,354,354,354,0,"2015-01-12","MRAT"
345,353,345,350,7800,"2015-01-13","MRAT"
353,353,341,350,78500,"2015-01-14","MRAT"
348,349,331,348,59400,"2015-01-15","MRAT"
345,345,340,345,23100,"2015-01-16","MRAT"
335,344,332,332,180100,"2015-01-19","MRAT"
332,338,323,323,137100,"2015-01-20","MRAT"
334,335,322,335,32500,"2015-01-21","MRAT"
325,335,325,335,23600,"2015-01-22","MRAT"
335,335,325,326,58800,"2015-01-23","MRAT"
330,331,325,325,93700,"2015-01-26","MRAT"
329,329,328,328,23400,"2015-01-27","MRAT"
318,327,318,325,39000,"2015-01-28","MRAT"
325,326,315,319,131200,"2015-01-29","MRAT"
319,319,318,318,61100,"2015-01-30","MRAT"
322,322,308,308,795100,"2015-02-02","MRAT"
306,306,280,281,4896600,"2015-02-03","MRAT"
281,286,280,283,622800,"2015-02-04","MRAT"
283,286,283,283,152900,"2015-02-05","MRAT"
283,319,278,315,1100200,"2015-02-06","MRAT"
311,339,301,332,470700,"2015-02-09","MRAT"
332,335,315,316,217400,"2015-02-10","MRAT"
316,320,303,303,471300,"2015-02-11","MRAT"
310,310,303,303,80800,"2015-02-12","MRAT"
303,311,290,301,462100,"2015-02-13","MRAT"
310,310,292,299,392500,"2015-02-16","MRAT"
301,301,292,293,30300,"2015-02-17","MRAT"
301,302,293,295,86400,"2015-02-18","MRAT"
300,300,295,295,68200,"2015-02-20","MRAT"
298,300,293,299,73400,"2015-02-23","MRAT"
300,300,281,292,44000,"2015-02-24","MRAT"
292,297,291,292,135900,"2015-02-25","MRAT"
290,295,290,291,159100,"2015-02-26","MRAT"
295,295,291,292,32900,"2015-02-27","MRAT"
290,292,290,291,93500,"2015-03-02","MRAT"
291,295,291,293,21100,"2015-03-03","MRAT"
298,298,294,295,11600,"2015-03-04","MRAT"
295,295,295,295,42500,"2015-03-05","MRAT"
300,300,295,295,53000,"2015-03-06","MRAT"
295,297,292,293,25500,"2015-03-09","MRAT"
292,292,291,292,589200,"2015-03-10","MRAT"
293,298,280,296,132600,"2015-03-11","MRAT"
283,300,283,295,478300,"2015-03-12","MRAT"
292,293,292,293,43400,"2015-03-13","MRAT"
292,299,285,290,78800,"2015-03-16","MRAT"
288,330,288,293,243200,"2015-03-17","MRAT"
293,300,293,293,117200,"2015-03-18","MRAT"
298,298,293,293,18100,"2015-03-19","MRAT"
292,293,292,293,5700,"2015-03-20","MRAT"
299,299,293,293,22200,"2015-03-23","MRAT"
295,295,288,288,2000,"2015-03-24","MRAT"
300,300,281,291,139300,"2015-03-25","MRAT"
296,296,296,296,100,"2015-03-26","MRAT"
290,290,286,286,13400,"2015-03-27","MRAT"
286,289,286,289,318300,"2015-03-30","MRAT"
294,294,289,292,104200,"2015-03-31","MRAT"
295,295,295,295,5000,"2015-04-01","MRAT"
298,298,295,298,300,"2015-04-02","MRAT"
297,297,297,297,300,"2015-04-06","MRAT"
294,297,291,296,1000,"2015-04-07","MRAT"
293,296,287,296,11600,"2015-04-08","MRAT"
299,299,293,298,1300,"2015-04-09","MRAT"
299,299,297,297,400,"2015-04-10","MRAT"
292,294,292,292,20100,"2015-04-13","MRAT"
282,291,282,291,16100,"2015-04-14","MRAT"
291,291,284,284,18700,"2015-04-15","MRAT"
299,299,298,298,7800,"2015-04-16","MRAT"
297,297,290,294,2000,"2015-04-17","MRAT"
285,285,285,285,11300,"2015-04-20","MRAT"
285,290,285,290,23100,"2015-04-21","MRAT"
284,290,283,283,50400,"2015-04-22","MRAT"
290,290,289,289,700,"2015-04-23","MRAT"
289,293,280,289,336500,"2015-04-24","MRAT"
284,299,283,289,22200,"2015-04-27","MRAT"
282,289,281,288,1400,"2015-04-28","MRAT"
282,282,282,282,12400,"2015-04-29","MRAT"
300,300,260,260,1072700,"2015-04-30","MRAT"
280,290,260,260,1234000,"2015-05-04","MRAT"
275,275,260,265,2800,"2015-05-05","MRAT"
274,274,264,270,5600,"2015-05-06","MRAT"
275,275,250,260,20500,"2015-05-07","MRAT"
267,267,260,263,11700,"2015-05-08","MRAT"
270,270,260,263,5000,"2015-05-11","MRAT"
260,264,260,263,19400,"2015-05-12","MRAT"
263,274,258,274,57100,"2015-05-13","MRAT"
274,274,260,272,262900,"2015-05-15","MRAT"
270,270,261,270,11100,"2015-05-18","MRAT"
265,270,265,270,30400,"2015-05-19","MRAT"
270,270,270,270,3500,"2015-05-20","MRAT"
262,268,260,268,43000,"2015-05-21","MRAT"
262,267,262,267,5600,"2015-05-22","MRAT"
263,267,263,266,3500,"2015-05-25","MRAT"
266,273,266,273,4500,"2015-05-26","MRAT"
270,270,270,270,500,"2015-05-27","MRAT"
270,270,270,270,100,"2015-05-28","MRAT"
260,263,260,263,600,"2015-05-29","MRAT"
252,270,252,270,1700,"2015-06-01","MRAT"
260,268,260,263,900,"2015-06-03","MRAT"
263,263,262,263,2400,"2015-06-04","MRAT"
261,263,261,262,18600,"2015-06-05","MRAT"
262,268,262,268,1100,"2015-06-08","MRAT"
267,267,267,267,2500,"2015-06-09","MRAT"
267,267,262,262,99300,"2015-06-10","MRAT"
264,264,260,261,41800,"2015-06-11","MRAT"
260,260,260,260,100,"2015-06-12","MRAT"
246,259,245,259,20400,"2015-06-15","MRAT"
265,265,255,260,11100,"2015-06-16","MRAT"
260,260,255,255,12600,"2015-06-17","MRAT"
260,260,260,260,900,"2015-06-18","MRAT"
260,260,260,260,0,"2015-06-19","MRAT"
258,258,251,252,5700,"2015-06-22","MRAT"
250,254,250,254,1700,"2015-06-23","MRAT"
255,257,255,255,3000,"2015-06-24","MRAT"
246,250,245,250,108900,"2015-06-25","MRAT"
247,259,246,259,295200,"2015-06-26","MRAT"
245,245,245,245,100,"2015-06-29","MRAT"
259,259,247,259,1000,"2015-06-30","MRAT"
259,259,259,259,0,"2015-07-01","MRAT"
259,259,251,259,800,"2015-07-02","MRAT"
259,259,258,258,10700,"2015-07-03","MRAT"
258,258,258,258,0,"2015-07-06","MRAT"
258,258,258,258,0,"2015-07-07","MRAT"
258,258,258,258,0,"2015-07-08","MRAT"
247,247,245,245,23200,"2015-07-09","MRAT"
245,245,245,245,0,"2015-07-10","MRAT"
227,228,227,227,2100,"2015-07-13","MRAT"
228,250,228,250,3400,"2015-07-14","MRAT"
258,258,258,258,100,"2015-07-15","MRAT"
250,260,250,260,12000,"2015-07-22","MRAT"
250,250,226,226,728500,"2015-07-23","MRAT"
226,231,222,225,83700,"2015-07-24","MRAT"
223,223,221,222,20400,"2015-07-27","MRAT"
224,224,222,222,2300,"2015-07-28","MRAT"
220,224,215,224,21100,"2015-07-29","MRAT"
221,228,220,227,2100,"2015-07-30","MRAT"
221,225,221,221,30500,"2015-07-31","MRAT"
224,229,223,223,29400,"2015-08-03","MRAT"
223,225,220,220,46500,"2015-08-04","MRAT"
220,231,220,231,76200,"2015-08-05","MRAT"
221,245,221,229,158400,"2015-08-06","MRAT"
228,229,228,229,20200,"2015-08-07","MRAT"
226,242,226,242,1600,"2015-08-10","MRAT"
225,226,213,215,176500,"2015-08-11","MRAT"
215,217,209,217,12400,"2015-08-12","MRAT"
224,224,224,224,100,"2015-08-13","MRAT"
224,224,224,224,0,"2015-08-14","MRAT"
218,218,215,215,20000,"2015-08-18","MRAT"
204,224,204,224,8100,"2015-08-19","MRAT"
222,222,222,222,20000,"2015-08-20","MRAT"
222,222,222,222,100,"2015-08-21","MRAT"
205,205,205,205,500,"2015-08-24","MRAT"
210,210,210,210,1135000,"2015-08-25","MRAT"
210,210,200,210,404000,"2015-08-26","MRAT"
224,224,224,224,100,"2015-08-27","MRAT"
228,228,211,220,2400,"2015-08-28","MRAT"
220,220,200,204,23200,"2015-08-31","MRAT"
203,204,198,200,1735700,"2015-09-01","MRAT"
193,202,193,202,91700,"2015-09-02","MRAT"
205,205,201,205,300,"2015-09-03","MRAT"
210,210,210,210,100,"2015-09-04","MRAT"
210,210,190,199,40700,"2015-09-07","MRAT"
199,199,199,199,0,"2015-09-08","MRAT"
200,200,200,200,600,"2015-09-09","MRAT"
200,200,185,192,700300,"2015-09-10","MRAT"
180,201,180,191,1061300,"2015-09-11","MRAT"
201,201,189,191,1308900,"2015-09-14","MRAT"
195,195,195,195,457500,"2015-09-15","MRAT"
195,195,195,195,100,"2015-09-16","MRAT"
214,220,191,198,8400,"2015-09-17","MRAT"
195,195,195,195,500,"2015-09-18","MRAT"
195,195,194,195,774900,"2015-09-21","MRAT"
198,198,198,198,1000,"2015-09-22","MRAT"
198,198,198,198,0,"2015-09-23","MRAT"
198,198,195,198,261000,"2015-09-25","MRAT"
195,195,195,195,50000,"2015-09-28","MRAT"
195,195,195,195,0,"2015-09-29","MRAT"
190,190,190,190,1800,"2015-09-30","MRAT"
191,191,191,191,55000,"2015-10-01","MRAT"
191,205,191,201,157400,"2015-10-02","MRAT"
220,220,199,201,211100,"2015-10-05","MRAT"
193,201,193,200,208700,"2015-10-06","MRAT"
195,200,192,199,540600,"2015-10-07","MRAT"
200,200,198,198,32300,"2015-10-08","MRAT"
198,198,198,198,2600,"2015-10-09","MRAT"
198,202,198,198,159400,"2015-10-12","MRAT"
202,202,202,202,100,"2015-10-13","MRAT"
191,205,191,195,10300,"2015-10-15","MRAT"
196,203,196,203,5100,"2015-10-16","MRAT"
205,234,200,201,7900,"2015-10-19","MRAT"
200,200,199,199,14000,"2015-10-20","MRAT"
197,205,197,202,41300,"2015-10-21","MRAT"
206,206,195,195,20100,"2015-10-22","MRAT"
191,200,191,197,173600,"2015-10-23","MRAT"
196,208,196,200,255900,"2015-10-26","MRAT"
201,201,201,201,100,"2015-10-27","MRAT"
201,204,201,204,1400,"2015-10-28","MRAT"
194,202,194,202,300,"2015-10-29","MRAT"
202,202,202,202,0,"2015-10-30","MRAT"
210,210,210,210,100,"2015-11-02","MRAT"
210,210,210,210,100,"2015-11-03","MRAT"
210,210,210,210,0,"2015-11-04","MRAT"
196,209,196,209,125900,"2015-11-05","MRAT"
200,200,200,200,10000,"2015-11-06","MRAT"
200,200,199,199,35700,"2015-11-09","MRAT"
215,215,215,215,200,"2015-11-10","MRAT"
197,197,197,197,37000,"2015-11-11","MRAT"
198,198,198,198,23400,"2015-11-12","MRAT"
217,217,217,217,100,"2015-11-13","MRAT"
205,205,203,203,600,"2015-11-16","MRAT"
204,205,200,200,36000,"2015-11-17","MRAT"
205,205,202,202,300,"2015-11-18","MRAT"
202,202,202,202,100,"2015-11-19","MRAT"
190,207,186,207,55100,"2015-11-20","MRAT"
200,200,200,200,200,"2015-11-23","MRAT"
200,204,200,204,800,"2015-11-24","MRAT"
202,211,197,200,188400,"2015-11-25","MRAT"
200,200,200,200,0,"2015-11-26","MRAT"
200,200,200,200,0,"2015-11-27","MRAT"
200,200,200,200,0,"2015-11-30","MRAT"
200,200,200,200,0,"2015-12-01","MRAT"
200,200,200,200,2000,"2015-12-02","MRAT"
193,193,189,189,4900,"2015-12-03","MRAT"
190,206,190,206,2300,"2015-12-04","MRAT"
204,205,193,205,67100,"2015-12-07","MRAT"
188,203,188,203,3800,"2015-12-08","MRAT"
203,203,203,203,0,"2015-12-09","MRAT"
204,204,204,204,100,"2015-12-10","MRAT"
205,205,203,203,900,"2015-12-11","MRAT"
187,187,187,187,6000,"2015-12-14","MRAT"
185,185,185,185,200,"2015-12-15","MRAT"
185,185,185,185,0,"2015-12-16","MRAT"
185,185,185,185,0,"2015-12-17","MRAT"
200,200,200,200,300,"2015-12-18","MRAT"
188,205,180,205,13600,"2015-12-21","MRAT"
205,205,204,204,14300,"2015-12-22","MRAT"
214,214,214,214,1200,"2015-12-23","MRAT"
206,209,200,207,8300,"2015-12-28","MRAT"
201,208,201,208,1700,"2015-12-29","MRAT"
208,208,208,208,0,"2015-12-30","MRAT"
203,219,200,212,3400,"2016-01-04","MRAT"
219,219,219,219,300,"2016-01-05","MRAT"
207,207,207,207,13900,"2016-01-06","MRAT"
213,215,201,213,25700,"2016-01-07","MRAT"
213,213,213,213,0,"2016-01-08","MRAT"
217,217,217,217,100,"2016-01-11","MRAT"
217,217,217,217,0,"2016-01-12","MRAT"
217,217,217,217,7000,"2016-01-13","MRAT"
215,215,210,210,20500,"2016-01-14","MRAT"
213,213,212,212,2800,"2016-01-15","MRAT"
213,214,213,213,5400,"2016-01-18","MRAT"
213,213,213,213,0,"2016-01-19","MRAT"
195,213,195,213,4200,"2016-01-20","MRAT"
194,204,192,204,35100,"2016-01-21","MRAT"
201,202,201,202,5000,"2016-01-22","MRAT"
203,203,200,201,12900,"2016-01-25","MRAT"
212,212,196,210,300,"2016-01-26","MRAT"
210,210,210,210,5200,"2016-01-27","MRAT"
210,210,210,210,0,"2016-01-28","MRAT"
211,211,211,211,1000,"2016-01-29","MRAT"
211,211,211,211,0,"2016-02-01","MRAT"
211,211,211,211,0,"2016-02-02","MRAT"
198,202,198,202,447300,"2016-02-03","MRAT"
209,209,209,209,100,"2016-02-04","MRAT"
212,212,204,204,15100,"2016-02-05","MRAT"
204,219,200,200,57900,"2016-02-09","MRAT"
212,212,212,212,100,"2016-02-10","MRAT"
215,215,198,214,6300,"2016-02-11","MRAT"
214,214,214,214,0,"2016-02-12","MRAT"
220,220,198,209,27700,"2016-02-15","MRAT"
200,215,200,210,7600,"2016-02-16","MRAT"
198,209,195,208,2400,"2016-02-17","MRAT"
209,209,209,209,100,"2016-02-18","MRAT"
209,209,209,209,0,"2016-02-19","MRAT"
196,208,196,208,16100,"2016-02-22","MRAT"
208,208,208,208,0,"2016-02-23","MRAT"
208,208,193,205,13800,"2016-02-24","MRAT"
205,205,205,205,0,"2016-02-25","MRAT"
205,205,205,205,100,"2016-02-26","MRAT"
204,204,200,204,50500,"2016-02-29","MRAT"
204,204,204,204,27000,"2016-03-01","MRAT"
204,204,204,204,0,"2016-03-02","MRAT"
191,204,191,204,300,"2016-03-03","MRAT"
201,201,201,201,6500,"2016-03-04","MRAT"
201,220,201,205,15300,"2016-03-07","MRAT"
205,205,204,204,1200,"2016-03-08","MRAT"
201,206,200,206,137600,"2016-03-10","MRAT"
205,205,198,198,15100,"2016-03-11","MRAT"
198,205,201,202,19200,"2016-03-14","MRAT"
204,204,192,203,12100,"2016-03-15","MRAT"
204,204,203,203,200,"2016-03-16","MRAT"
203,206,202,206,40200,"2016-03-17","MRAT"
220,220,201,219,500,"2016-03-18","MRAT"
217,217,217,217,100,"2016-03-21","MRAT"
214,214,202,211,9100,"2016-03-22","MRAT"
210,215,208,212,215700,"2016-03-23","MRAT"
212,220,212,220,5900,"2016-03-24","MRAT"
219,219,219,219,100,"2016-03-28","MRAT"
219,219,219,219,0,"2016-03-29","MRAT"
206,215,205,215,28700,"2016-03-30","MRAT"
202,215,202,205,81500,"2016-03-31","MRAT"
210,210,205,205,5900,"2016-04-01","MRAT"
203,205,203,205,13700,"2016-04-04","MRAT"
205,218,205,218,3100,"2016-04-05","MRAT"
218,218,218,218,0,"2016-04-06","MRAT"
213,213,206,206,51400,"2016-04-07","MRAT"
209,213,208,211,27600,"2016-04-08","MRAT"
207,209,207,209,54600,"2016-04-11","MRAT"
208,209,201,201,32100,"2016-04-12","MRAT"
201,201,201,201,0,"2016-04-13","MRAT"
201,201,201,201,0,"2016-04-14","MRAT"
201,201,201,201,0,"2016-04-15","MRAT"
201,201,201,201,0,"2016-04-18","MRAT"
201,201,201,201,0,"2016-04-19","MRAT"
201,201,201,201,0,"2016-04-20","MRAT"
201,201,201,201,0,"2016-04-21","MRAT"
212,212,212,212,42600,"2016-04-22","MRAT"
212,213,208,212,133500,"2016-04-25","MRAT"
212,213,209,211,37900,"2016-04-26","MRAT"
211,211,209,211,10900,"2016-04-27","MRAT"
215,215,214,214,1100,"2016-04-28","MRAT"
214,214,213,214,2400,"2016-04-29","MRAT"
214,214,210,214,600,"2016-05-02","MRAT"
200,210,200,204,51500,"2016-05-03","MRAT"
204,210,204,210,300,"2016-05-04","MRAT"
204,210,204,210,30400,"2016-05-09","MRAT"
210,210,210,210,0,"2016-05-10","MRAT"
202,212,202,212,32100,"2016-05-11","MRAT"
204,214,204,214,24900,"2016-05-12","MRAT"
214,214,214,214,5000,"2016-05-13","MRAT"
214,214,214,214,9200,"2016-05-16","MRAT"
210,214,210,214,50000,"2016-05-17","MRAT"
216,216,216,216,20100,"2016-05-18","MRAT"
204,218,204,218,8300,"2016-05-19","MRAT"
214,214,214,214,1000,"2016-05-20","MRAT"
214,218,210,210,400,"2016-05-23","MRAT"
216,216,216,216,100,"2016-05-24","MRAT"
218,218,212,216,67200,"2016-05-25","MRAT"
218,218,218,218,2300,"2016-05-26","MRAT"
218,218,218,218,1000,"2016-05-27","MRAT"
216,216,216,216,100,"2016-05-30","MRAT"
218,218,218,218,100,"2016-05-31","MRAT"
218,218,218,218,300,"2016-06-01","MRAT"
218,218,218,218,0,"2016-06-02","MRAT"
218,218,218,218,0,"2016-06-03","MRAT"
218,218,218,218,100,"2016-06-06","MRAT"
218,218,214,216,7100,"2016-06-07","MRAT"
216,220,212,216,31400,"2016-06-08","MRAT"
216,232,216,220,96100,"2016-06-09","MRAT"
220,220,220,220,200,"2016-06-10","MRAT"
218,250,218,250,3300,"2016-06-13","MRAT"
248,248,248,248,100,"2016-06-14","MRAT"
230,250,228,228,4000,"2016-06-15","MRAT"
236,236,236,236,100,"2016-06-16","MRAT"
236,236,236,236,300,"2016-06-17","MRAT"
218,218,218,218,1400,"2016-06-20","MRAT"
230,230,230,230,100,"2016-06-21","MRAT"
230,230,230,230,300,"2016-06-22","MRAT"
230,230,220,220,300,"2016-06-23","MRAT"
220,220,220,220,0,"2016-06-24","MRAT"
220,234,220,234,2000,"2016-06-27","MRAT"
232,232,212,212,184400,"2016-06-28","MRAT"
218,226,212,212,55100,"2016-06-29","MRAT"
214,214,208,208,96800,"2016-06-30","MRAT"
210,210,208,208,856500,"2016-07-01","MRAT"
206,210,206,210,800,"2016-07-11","MRAT"
216,216,210,210,6000,"2016-07-12","MRAT"
212,212,206,212,28700,"2016-07-13","MRAT"
208,208,208,208,100,"2016-07-14","MRAT"
212,220,212,220,162900,"2016-07-15","MRAT"
228,228,228,228,500,"2016-07-18","MRAT"
222,222,222,222,200,"2016-07-19","MRAT"
222,222,222,222,0,"2016-07-20","MRAT"
222,222,222,222,100,"2016-07-21","MRAT"
222,222,222,222,0,"2016-07-22","MRAT"
222,222,222,222,0,"2016-07-25","MRAT"
228,232,226,226,1400,"2016-07-26","MRAT"
228,236,228,236,1100,"2016-07-27","MRAT"
234,236,234,236,46500,"2016-07-28","MRAT"
230,236,230,236,57900,"2016-07-29","MRAT"
234,246,234,236,60400,"2016-08-01","MRAT"
236,240,230,240,1400,"2016-08-02","MRAT"
236,240,236,236,500,"2016-08-03","MRAT"
236,240,234,234,600,"2016-08-04","MRAT"
232,238,232,236,35300,"2016-08-05","MRAT"
226,240,226,238,1800,"2016-08-08","MRAT"
238,238,238,238,0,"2016-08-09","MRAT"
232,238,232,238,900,"2016-08-10","MRAT"
238,238,238,238,700,"2016-08-11","MRAT"
238,238,238,238,1000,"2016-08-12","MRAT"
242,242,230,240,13000,"2016-08-15","MRAT"
236,238,224,226,3600,"2016-08-16","MRAT"
226,226,226,226,0,"2016-08-18","MRAT"
236,236,222,236,700,"2016-08-19","MRAT"
230,238,230,236,1600,"2016-08-22","MRAT"
222,234,220,234,56500,"2016-08-23","MRAT"
238,254,226,230,246600,"2016-08-24","MRAT"
224,236,220,236,48300,"2016-08-25","MRAT"
236,244,236,244,4100,"2016-08-26","MRAT"
226,240,226,226,58500,"2016-08-29","MRAT"
206,216,204,206,676400,"2016-08-30","MRAT"
210,216,206,206,65400,"2016-08-31","MRAT"
210,210,202,204,22000,"2016-09-01","MRAT"
202,208,202,208,13400,"2016-09-02","MRAT"
208,228,208,210,29700,"2016-09-05","MRAT"
212,214,210,214,111400,"2016-09-06","MRAT"
208,216,208,210,1200,"2016-09-07","MRAT"
208,208,208,208,50700,"2016-09-08","MRAT"
212,218,212,214,53500,"2016-09-09","MRAT"
214,214,204,204,30000,"2016-09-13","MRAT"
204,204,204,204,0,"2016-09-14","MRAT"
204,204,200,204,1400,"2016-09-15","MRAT"
197,197,197,197,4600,"2016-09-16","MRAT"
210,210,208,208,600,"2016-09-19","MRAT"
202,214,202,214,108800,"2016-09-20","MRAT"
208,208,208,208,200,"2016-09-21","MRAT"
214,214,204,204,300,"2016-09-22","MRAT"
212,212,204,204,5300,"2016-09-23","MRAT"
204,208,202,208,5900,"2016-09-26","MRAT"
208,208,208,208,0,"2016-09-27","MRAT"
208,210,206,210,300,"2016-09-28","MRAT"
210,210,210,210,11600,"2016-09-29","MRAT"
210,210,210,210,0,"2016-09-30","MRAT"
210,210,210,210,22500,"2016-10-03","MRAT"
210,210,210,210,0,"2016-10-04","MRAT"
210,210,210,210,2000,"2016-10-05","MRAT"
200,210,200,210,277500,"2016-10-06","MRAT"
210,216,210,216,149500,"2016-10-07","MRAT"
210,210,206,206,11200,"2016-10-10","MRAT"
206,218,206,216,2800,"2016-10-11","MRAT"
216,216,216,216,0,"2016-10-12","MRAT"
212,216,212,216,1200,"2016-10-13","MRAT"
216,216,216,216,600,"2016-10-14","MRAT"
206,206,204,204,1000,"2016-10-17","MRAT"
204,204,204,204,0,"2016-10-18","MRAT"
204,204,204,204,0,"2016-10-19","MRAT"
206,206,206,206,1400,"2016-10-20","MRAT"
214,214,206,206,400,"2016-10-21","MRAT"
206,206,206,206,0,"2016-10-24","MRAT"
206,206,206,206,0,"2016-10-25","MRAT"
220,220,220,220,200,"2016-10-26","MRAT"
210,212,210,210,30200,"2016-10-27","MRAT"
210,210,208,208,30000,"2016-10-28","MRAT"
208,208,208,208,500,"2016-10-31","MRAT"
208,210,206,210,10800,"2016-11-01","MRAT"
210,210,210,210,0,"2016-11-02","MRAT"
208,212,208,212,2200,"2016-11-03","MRAT"
212,212,212,212,0,"2016-11-04","MRAT"
218,218,214,216,1500,"2016-11-07","MRAT"
218,218,214,218,300,"2016-11-08","MRAT"
218,218,202,216,4900,"2016-11-09","MRAT"
216,216,216,216,0,"2016-11-10","MRAT"
200,200,200,200,200,"2016-11-11","MRAT"
202,202,200,200,65700,"2016-11-14","MRAT"
220,220,200,200,4400,"2016-11-15","MRAT"
200,200,200,200,3900,"2016-11-16","MRAT"
208,208,208,208,2000,"2016-11-17","MRAT"
208,210,208,210,200,"2016-11-18","MRAT"
214,214,210,210,300,"2016-11-21","MRAT"
210,210,200,200,16900,"2016-11-22","MRAT"
210,210,210,210,13100,"2016-11-23","MRAT"
210,210,210,210,100,"2016-11-24","MRAT"
210,210,210,210,0,"2016-11-25","MRAT"
210,210,210,210,100,"2016-11-28","MRAT"
210,210,210,210,1400,"2016-11-29","MRAT"
218,218,210,210,200,"2016-11-30","MRAT"
210,210,210,210,20200,"2016-12-01","MRAT"
216,216,216,216,200,"2016-12-02","MRAT"
214,214,206,214,12900,"2016-12-05","MRAT"
214,214,214,214,200,"2016-12-06","MRAT"
214,220,214,220,1200,"2016-12-07","MRAT"
220,220,220,220,0,"2016-12-08","MRAT"
220,220,220,220,400,"2016-12-09","MRAT"
200,204,200,204,500,"2016-12-13","MRAT"
204,204,204,204,0,"2016-12-14","MRAT"
218,218,218,218,1300,"2016-12-15","MRAT"
218,218,218,218,500,"2016-12-16","MRAT"
218,226,206,206,700,"2016-12-19","MRAT"
220,220,220,220,100,"2016-12-20","MRAT"
220,220,220,220,100,"2016-12-21","MRAT"
202,218,202,218,200,"2016-12-22","MRAT"
202,202,202,202,100,"2016-12-23","MRAT"
200,200,187,191,12800,"2016-12-27","MRAT"
206,206,206,206,100,"2016-12-28","MRAT"
214,214,202,202,500,"2016-12-29","MRAT"
210,210,210,210,100,"2016-12-30","MRAT"
210,210,210,210,0,"2017-01-02","MRAT"
210,210,210,210,700,"2017-01-03","MRAT"
214,214,214,214,4100,"2017-01-04","MRAT"
200,214,200,214,9200,"2017-01-05","MRAT"
214,214,214,214,0,"2017-01-06","MRAT"
214,214,214,214,0,"2017-01-09","MRAT"
214,214,214,214,10100,"2017-01-10","MRAT"
212,212,212,212,300,"2017-01-11","MRAT"
212,212,212,212,1400,"2017-01-12","MRAT"
214,214,214,214,100,"2017-01-13","MRAT"
200,200,200,200,100,"2017-01-16","MRAT"
210,210,210,210,1100,"2017-01-17","MRAT"
216,220,202,204,30700,"2017-01-18","MRAT"
204,204,204,204,0,"2017-01-19","MRAT"
200,220,200,220,20700,"2017-01-20","MRAT"
220,220,220,220,0,"2017-01-23","MRAT"
204,204,204,204,15500,"2017-01-24","MRAT"
204,204,204,204,1000,"2017-01-25","MRAT"
204,206,204,206,22000,"2017-01-26","MRAT"
206,206,206,206,0,"2017-01-27","MRAT"
226,226,226,226,100,"2017-01-30","MRAT"
204,226,202,218,3200,"2017-01-31","MRAT"
218,218,218,218,100,"2017-02-01","MRAT"
208,208,208,208,6400,"2017-02-02","MRAT"
216,216,216,216,100,"2017-02-03","MRAT"
216,216,216,216,700,"2017-02-06","MRAT"
206,214,206,214,18100,"2017-02-07","MRAT"
208,212,208,208,1100,"2017-02-08","MRAT"
208,208,208,208,25500,"2017-02-09","MRAT"
226,226,226,226,1100,"2017-02-10","MRAT"
212,212,212,212,200,"2017-02-13","MRAT"
212,212,212,212,9100,"2017-02-14","MRAT"
212,212,212,212,0,"2017-02-15","MRAT"
212,212,212,212,0,"2017-02-16","MRAT"
208,208,208,208,5000,"2017-02-17","MRAT"
208,208,206,206,37500,"2017-02-20","MRAT"
206,220,206,220,600,"2017-02-21","MRAT"
210,218,208,218,20000,"2017-02-22","MRAT"
210,216,206,216,110200,"2017-02-23","MRAT"
202,202,202,202,1300,"2017-02-24","MRAT"
218,218,218,218,200,"2017-02-27","MRAT"
210,218,210,210,33800,"2017-02-28","MRAT"
220,220,220,220,1100,"2017-03-01","MRAT"
220,220,220,220,0,"2017-03-02","MRAT"
202,202,202,202,2500,"2017-03-03","MRAT"
218,218,218,218,200,"2017-03-06","MRAT"
218,218,218,218,0,"2017-03-07","MRAT"
218,220,202,204,19300,"2017-03-08","MRAT"
202,216,198,208,68700,"2017-03-09","MRAT"
216,248,216,234,41200,"2017-03-10","MRAT"
222,230,220,220,27200,"2017-03-13","MRAT"
230,250,210,230,23000,"2017-03-14","MRAT"
200,204,200,204,1900,"2017-03-15","MRAT"
204,230,204,226,5900,"2017-03-16","MRAT"
226,226,214,226,900,"2017-03-17","MRAT"
224,280,222,222,17100,"2017-03-20","MRAT"
224,224,218,218,10400,"2017-03-21","MRAT"
218,220,218,220,200,"2017-03-22","MRAT"
230,230,218,218,200,"2017-03-23","MRAT"
214,214,214,214,100,"2017-03-24","MRAT"
214,222,204,208,30400,"2017-03-27","MRAT"
208,208,208,208,0,"2017-03-29","MRAT"
208,208,208,208,0,"2017-03-30","MRAT"
208,208,208,208,0,"2017-03-31","MRAT"
208,210,208,210,11000,"2017-04-03","MRAT"
230,230,214,224,20300,"2017-04-04","MRAT"
222,222,220,220,34900,"2017-04-05","MRAT"
222,222,218,218,400,"2017-04-06","MRAT"
216,216,210,210,14000,"2017-04-07","MRAT"
210,210,210,210,0,"2017-04-10","MRAT"
224,224,198,198,25900,"2017-04-11","MRAT"
204,216,200,204,23200,"2017-04-12","MRAT"
210,214,204,204,17500,"2017-04-13","MRAT"
204,204,190,196,153300,"2017-04-17","MRAT"
197,202,194,202,26700,"2017-04-18","MRAT"
202,202,202,202,0,"2017-04-19","MRAT"
202,202,202,202,49200,"2017-04-20","MRAT"
204,210,204,208,29900,"2017-04-21","MRAT"
208,210,200,210,2100,"2017-04-25","MRAT"
210,210,210,210,100,"2017-04-26","MRAT"
212,216,212,216,5600,"2017-04-27","MRAT"
204,218,204,218,10200,"2017-04-28","MRAT"
218,218,218,218,0,"2017-05-02","MRAT"
218,218,216,216,2100,"2017-05-03","MRAT"
200,218,200,216,40400,"2017-05-04","MRAT"
216,216,216,216,19700,"2017-05-05","MRAT"
216,216,202,202,500,"2017-05-08","MRAT"
204,206,202,206,10400,"2017-05-09","MRAT"
206,206,206,206,200,"2017-05-10","MRAT"
206,206,206,206,0,"2017-05-12","MRAT"
216,216,216,216,100,"2017-05-15","MRAT"
216,216,216,216,13400,"2017-05-16","MRAT"
218,218,218,218,2700,"2017-05-17","MRAT"
200,218,200,200,6800,"2017-05-18","MRAT"
200,200,200,200,0,"2017-05-19","MRAT"
200,202,200,202,600,"2017-05-22","MRAT"
202,210,200,200,10100,"2017-05-23","MRAT"
210,210,210,210,600,"2017-05-24","MRAT"
200,210,200,210,20400,"2017-05-26","MRAT"
210,210,200,200,21400,"2017-05-29","MRAT"
200,202,200,202,200,"2017-05-30","MRAT"
218,222,202,204,107800,"2017-05-31","MRAT"
204,204,204,204,0,"2017-06-01","MRAT"
216,216,210,216,67000,"2017-06-02","MRAT"
204,204,204,204,600,"2017-06-05","MRAT"
204,214,204,214,58600,"2017-06-06","MRAT"
200,210,200,208,3500,"2017-06-07","MRAT"
208,208,208,208,0,"2017-06-08","MRAT"
202,212,202,208,6100,"2017-06-09","MRAT"
214,214,214,214,100,"2017-06-12","MRAT"
212,216,212,216,6800,"2017-06-13","MRAT"
214,216,202,204,83600,"2017-06-14","MRAT"
202,216,202,212,62600,"2017-06-15","MRAT"
212,214,204,210,4700,"2017-06-16","MRAT"
210,210,200,200,23500,"2017-06-19","MRAT"
200,204,200,204,3000,"2017-06-20","MRAT"
204,204,204,204,0,"2017-06-21","MRAT"
204,204,204,204,13100,"2017-06-22","MRAT"
204,204,204,204,0,"2017-06-23","MRAT"
204,204,204,204,0,"2017-06-26","MRAT"
204,204,204,204,0,"2017-06-27","MRAT"
204,204,204,204,0,"2017-06-28","MRAT"
204,204,204,204,0,"2017-06-29","MRAT"
204,204,204,204,0,"2017-06-30","MRAT"
204,204,204,204,3200,"2017-07-03","MRAT"
208,208,204,204,900,"2017-07-04","MRAT"
210,210,210,210,1200,"2017-07-05","MRAT"
210,210,210,210,0,"2017-07-06","MRAT"
210,218,210,218,300,"2017-07-07","MRAT"
218,218,210,218,18900,"2017-07-10","MRAT"
218,218,218,218,0,"2017-07-11","MRAT"
218,218,218,218,0,"2017-07-12","MRAT"
210,210,208,208,4100,"2017-07-13","MRAT"
208,208,208,208,100,"2017-07-14","MRAT"
160,175,159,175,300,"2017-07-17","MRAT"
181,181,181,181,100,"2017-07-18","MRAT"
181,200,181,200,400,"2017-07-19","MRAT"
197,197,187,192,6800,"2017-07-20","MRAT"
186,190,186,190,10200,"2017-07-21","MRAT"
188,202,188,202,18200,"2017-07-24","MRAT"
200,210,200,210,300,"2017-07-25","MRAT"
210,210,210,210,300,"2017-07-26","MRAT"
210,210,210,210,0,"2017-07-27","MRAT"
210,210,210,210,0,"2017-07-28","MRAT"
210,210,210,210,0,"2017-07-31","MRAT"
204,204,204,204,2100,"2017-08-01","MRAT"
202,202,199,199,700,"2017-08-02","MRAT"
199,199,197,197,14300,"2017-08-03","MRAT"
204,204,204,204,100,"2017-08-04","MRAT"
204,206,200,206,18200,"2017-08-07","MRAT"
206,206,202,202,24200,"2017-08-08","MRAT"
204,204,204,204,400,"2017-08-09","MRAT"
204,204,204,204,2100,"2017-08-10","MRAT"
204,204,204,204,300,"2017-08-11","MRAT"
204,204,202,202,2600,"2017-08-14","MRAT"
212,212,210,210,400,"2017-08-15","MRAT"
210,210,200,206,6300,"2017-08-16","MRAT"
206,206,206,206,0,"2017-08-17","MRAT"
204,206,204,206,900,"2017-08-18","MRAT"
204,204,204,204,800,"2017-08-21","MRAT"
206,206,204,204,22100,"2017-08-22","MRAT"
210,210,204,204,200,"2017-08-23","MRAT"
206,206,204,206,800,"2017-08-24","MRAT"
208,208,208,208,200,"2017-08-25","MRAT"
204,204,204,204,10600,"2017-08-28","MRAT"
204,204,204,204,20200,"2017-08-29","MRAT"
210,210,208,208,1100,"2017-08-30","MRAT"
206,216,206,216,2700,"2017-08-31","MRAT"
216,216,216,216,0,"2017-09-01","MRAT"
210,210,208,208,30100,"2017-09-04","MRAT"
208,208,208,208,0,"2017-09-05","MRAT"
208,208,208,208,0,"2017-09-06","MRAT"
210,210,210,210,1600,"2017-09-07","MRAT"
210,210,210,210,0,"2017-09-08","MRAT"
210,212,210,210,15600,"2017-09-11","MRAT"
210,210,210,210,0,"2017-09-12","MRAT"
210,210,191,191,20100,"2017-09-13","MRAT"
192,200,192,200,1000,"2017-09-14","MRAT"
202,202,202,202,100,"2017-09-15","MRAT"
204,204,204,204,3700,"2017-09-18","MRAT"
216,216,208,208,3000,"2017-09-19","MRAT"
208,208,188,206,56100,"2017-09-20","MRAT"
206,206,206,206,0,"2017-09-21","MRAT"
206,220,206,216,800,"2017-09-22","MRAT"
220,220,192,197,48700,"2017-09-25","MRAT"
193,200,193,200,600,"2017-09-26","MRAT"
198,200,198,200,1200,"2017-09-27","MRAT"
200,200,198,198,300,"2017-09-28","MRAT"
195,198,191,198,11100,"2017-09-29","MRAT"
197,197,195,195,900,"2017-10-02","MRAT"
199,199,196,196,3100,"2017-10-03","MRAT"
196,200,195,199,2200,"2017-10-04","MRAT"
206,206,196,196,15300,"2017-10-05","MRAT"
200,200,189,192,25000,"2017-10-06","MRAT"
192,198,192,198,53900,"2017-10-09","MRAT"
198,198,198,198,0,"2017-10-10","MRAT"
198,198,198,198,0,"2017-10-11","MRAT"
197,199,195,199,3600,"2017-10-12","MRAT"
198,200,198,199,600,"2017-10-13","MRAT"
200,200,199,199,600,"2017-10-16","MRAT"
199,200,199,200,500,"2017-10-17","MRAT"
200,200,200,200,100,"2017-10-18","MRAT"
199,199,199,199,3100,"2017-10-19","MRAT"
199,200,199,199,5200,"2017-10-20","MRAT"
199,199,199,199,2200,"2017-10-23","MRAT"
196,199,196,199,400,"2017-10-24","MRAT"
198,198,198,198,300,"2017-10-25","MRAT"
200,200,198,198,79700,"2017-10-26","MRAT"
202,202,202,202,500,"2017-10-27","MRAT"
202,202,202,202,0,"2017-10-30","MRAT"
195,200,195,200,1600,"2017-10-31","MRAT"
196,196,196,196,20000,"2017-11-01","MRAT"
200,200,200,200,200,"2017-11-02","MRAT"
196,200,196,200,2500,"2017-11-03","MRAT"
200,200,196,200,54300,"2017-11-06","MRAT"
195,200,195,200,2500,"2017-11-07","MRAT"
200,200,200,200,100,"2017-11-08","MRAT"
200,200,200,200,2600,"2017-11-09","MRAT"
200,200,200,200,0,"2017-11-10","MRAT"
200,200,200,200,100,"2017-11-13","MRAT"
199,199,199,199,100,"2017-11-14","MRAT"
200,204,199,199,58800,"2017-11-15","MRAT"
199,206,199,199,35300,"2017-11-16","MRAT"
199,202,199,202,1000,"2017-11-17","MRAT"
197,204,197,199,7900,"2017-11-20","MRAT"
199,199,199,199,200,"2017-11-21","MRAT"
199,206,199,206,4200,"2017-11-22","MRAT"
210,212,200,202,9800,"2017-11-23","MRAT"
202,202,202,202,0,"2017-11-24","MRAT"
200,212,200,208,4300,"2017-11-27","MRAT"
208,212,208,208,321500,"2017-11-28","MRAT"
208,210,208,208,90400,"2017-11-29","MRAT"
214,214,214,214,100,"2017-11-30","MRAT"
214,214,214,214,0,"2017-12-01","MRAT"
212,212,212,212,500,"2017-12-04","MRAT"
214,214,198,202,116000,"2017-12-05","MRAT"
204,204,204,204,200,"2017-12-06","MRAT"
204,204,204,204,0,"2017-12-07","MRAT"
204,204,204,204,300,"2017-12-08","MRAT"
204,204,204,204,200,"2017-12-11","MRAT"
204,204,204,204,0,"2017-12-12","MRAT"
210,210,191,194,10400,"2017-12-13","MRAT"
194,194,194,194,0,"2017-12-14","MRAT"
195,195,195,195,200,"2017-12-15","MRAT"
196,196,196,196,9500,"2017-12-18","MRAT"
196,196,196,196,0,"2017-12-19","MRAT"
196,196,196,196,0,"2017-12-20","MRAT"
204,204,204,204,300,"2017-12-21","MRAT"
206,206,206,206,300,"2017-12-22","MRAT"
206,206,206,206,0,"2017-12-25","MRAT"
206,206,206,206,0,"2017-12-26","MRAT"
206,206,199,199,24800,"2017-12-27","MRAT"
199,204,199,200,12300,"2017-12-28","MRAT"
200,206,200,206,33300,"2017-12-29","MRAT"
206,206,206,206,0,"2018-01-01","MRAT"
206,206,198,198,112300,"2018-01-02","MRAT"
198,198,198,198,0,"2018-01-03","MRAT"
198,198,198,198,0,"2018-01-04","MRAT"
200,200,198,198,75100,"2018-01-05","MRAT"
198,198,198,198,490100,"2018-01-08","MRAT"
198,198,198,198,0,"2018-01-09","MRAT"
198,199,197,199,76500,"2018-01-10","MRAT"
199,199,199,199,0,"2018-01-11","MRAT"
199,199,199,199,0,"2018-01-12","MRAT"
206,206,198,198,89900,"2018-01-15","MRAT"
206,206,197,206,10600,"2018-01-16","MRAT"
206,206,206,206,0,"2018-01-17","MRAT"
206,208,200,206,15100,"2018-01-18","MRAT"
208,212,204,204,65700,"2018-01-19","MRAT"
208,212,202,208,33500,"2018-01-22","MRAT"
208,210,200,200,56900,"2018-01-23","MRAT"
202,202,198,200,195000,"2018-01-24","MRAT"
202,204,199,199,60700,"2018-01-25","MRAT"
200,202,200,202,26500,"2018-01-26","MRAT"
202,208,202,208,600,"2018-01-29","MRAT"
208,208,204,204,1400,"2018-01-30","MRAT"
204,204,204,204,200,"2018-01-31","MRAT"
202,208,202,202,10100,"2018-02-01","MRAT"
210,210,210,210,100,"2018-02-02","MRAT"
210,210,199,208,12100,"2018-02-05","MRAT"
206,206,202,204,21300,"2018-02-06","MRAT"
204,206,202,204,4200,"2018-02-07","MRAT"
206,206,206,206,100,"2018-02-08","MRAT"
206,206,206,206,0,"2018-02-09","MRAT"
202,204,202,204,900,"2018-02-12","MRAT"
204,208,204,204,700,"2018-02-13","MRAT"
204,204,204,204,100,"2018-02-14","MRAT"
204,204,204,204,10200,"2018-02-15","MRAT"
204,204,204,204,0,"2018-02-16","MRAT"
204,204,204,204,10600,"2018-02-19","MRAT"
202,206,202,206,800,"2018-02-20","MRAT"
206,206,206,206,400,"2018-02-21","MRAT"
208,208,206,206,3100,"2018-02-22","MRAT"
206,206,206,206,0,"2018-02-23","MRAT"
202,206,202,206,6800,"2018-02-26","MRAT"
212,216,208,208,263200,"2018-02-27","MRAT"
208,214,208,214,4300,"2018-02-28","MRAT"
212,214,208,210,15900,"2018-03-01","MRAT"
208,208,208,208,200,"2018-03-02","MRAT"
208,216,208,214,6100,"2018-03-05","MRAT"
210,212,208,208,51900,"2018-03-06","MRAT"
208,208,197,197,133200,"2018-03-07","MRAT"
197,206,197,204,2000,"2018-03-08","MRAT"
206,208,206,208,600,"2018-03-09","MRAT"
204,204,202,202,22800,"2018-03-12","MRAT"
202,204,202,204,24700,"2018-03-13","MRAT"
204,204,200,200,900,"2018-03-14","MRAT"
202,202,200,200,24700,"2018-03-15","MRAT"
204,204,200,200,21800,"2018-03-16","MRAT"
200,200,198,198,25900,"2018-03-19","MRAT"
200,202,200,200,1223000,"2018-03-20","MRAT"
200,204,200,204,200,"2018-03-21","MRAT"
204,204,204,204,100,"2018-03-22","MRAT"
204,208,202,202,1400,"2018-03-23","MRAT"
202,202,202,202,0,"2018-03-26","MRAT"
202,202,202,202,0,"2018-03-27","MRAT"
206,206,196,196,6300,"2018-03-28","MRAT"
196,204,196,200,50500,"2018-03-29","MRAT"
200,200,200,200,0,"2018-03-30","MRAT"
200,206,200,206,200,"2018-04-02","MRAT"
204,204,204,204,500,"2018-04-03","MRAT"
204,204,204,204,500,"2018-04-04","MRAT"
204,204,200,200,4500,"2018-04-05","MRAT"
200,202,200,200,2300,"2018-04-06","MRAT"
202,202,200,200,45200,"2018-04-09","MRAT"
199,202,198,202,4100,"2018-04-10","MRAT"
202,202,198,199,58000,"2018-04-11","MRAT"
198,199,197,197,363000,"2018-04-12","MRAT"
197,202,197,202,400,"2018-04-13","MRAT"
196,196,196,196,1000,"2018-04-16","MRAT"
202,202,202,202,100,"2018-04-17","MRAT"
200,200,200,200,9100,"2018-04-18","MRAT"
195,202,195,200,50500,"2018-04-19","MRAT"
200,200,198,198,5600,"2018-04-20","MRAT"
198,198,198,198,0,"2018-04-23","MRAT"
198,198,198,198,0,"2018-04-24","MRAT"
200,202,200,202,1500,"2018-04-25","MRAT"
197,199,195,199,140500,"2018-04-26","MRAT"
199,199,196,198,11500,"2018-04-27","MRAT"
200,200,197,200,1300,"2018-04-30","MRAT"
200,200,200,200,0,"2018-05-01","MRAT"
198,199,197,199,12000,"2018-05-02","MRAT"
195,198,191,196,438600,"2018-05-03","MRAT"
196,196,191,193,160300,"2018-05-04","MRAT"
193,193,191,193,21900,"2018-05-07","MRAT"
193,193,189,193,300,"2018-05-08","MRAT"
193,195,191,194,41500,"2018-05-09","MRAT"
194,194,194,194,0,"2018-05-10","MRAT"
200,200,194,194,12400,"2018-05-11","MRAT"
190,196,190,196,900,"2018-05-14","MRAT"
196,197,193,193,5500,"2018-05-15","MRAT"
170,193,170,192,700,"2018-05-16","MRAT"
198,198,196,196,300,"2018-05-17","MRAT"
196,199,195,199,2200,"2018-05-18","MRAT"
198,198,195,195,22300,"2018-05-21","MRAT"
195,198,195,198,800,"2018-05-22","MRAT"
198,198,198,198,0,"2018-05-23","MRAT"
197,198,195,198,21900,"2018-05-24","MRAT"
197,197,197,197,900,"2018-05-25","MRAT"
197,197,197,197,400,"2018-05-28","MRAT"
197,197,197,197,0,"2018-05-29","MRAT"
198,198,192,197,59100,"2018-05-30","MRAT"
197,197,193,196,56700,"2018-05-31","MRAT"
196,196,196,196,0,"2018-06-01","MRAT"
197,198,195,198,1400,"2018-06-04","MRAT"
198,198,196,196,11500,"2018-06-05","MRAT"
196,197,193,197,700,"2018-06-06","MRAT"
196,197,196,197,200,"2018-06-07","MRAT"
194,197,192,195,8700,"2018-06-08","MRAT"
195,195,195,195,0,"2018-06-11","MRAT"
195,195,195,195,0,"2018-06-12","MRAT"
195,195,195,195,0,"2018-06-13","MRAT"
195,195,195,195,0,"2018-06-14","MRAT"
195,195,195,195,0,"2018-06-15","MRAT"
195,195,195,195,0,"2018-06-18","MRAT"
195,195,195,195,0,"2018-06-19","MRAT"
195,195,195,195,0,"2018-06-20","MRAT"
195,195,195,195,0,"2018-06-21","MRAT"
195,195,195,195,0,"2018-06-22","MRAT"
195,195,195,195,0,"2018-06-25","MRAT"
195,195,195,195,0,"2018-06-26","MRAT"
195,195,195,195,0,"2018-06-27","MRAT"
195,195,195,195,0,"2018-06-28","MRAT"
195,195,195,195,0,"2018-06-29","MRAT"
195,195,195,195,0,"2018-07-02","MRAT"
195,195,195,195,0,"2018-07-03","MRAT"
195,195,195,195,0,"2018-07-04","MRAT"
195,195,195,195,0,"2018-07-05","MRAT"
195,195,195,195,0,"2018-07-06","MRAT"
195,195,195,195,0,"2018-07-09","MRAT"
195,195,195,195,0,"2018-07-10","MRAT"
195,195,195,195,0,"2018-07-11","MRAT"
195,195,195,195,0,"2018-07-12","MRAT"
195,195,195,195,0,"2018-07-13","MRAT"
195,195,195,195,0,"2018-07-16","MRAT"
195,195,195,195,0,"2018-07-17","MRAT"
195,195,195,195,0,"2018-07-18","MRAT"
195,195,195,195,0,"2018-07-19","MRAT"
195,195,195,195,0,"2018-07-20","MRAT"
195,195,195,195,0,"2018-07-23","MRAT"
195,195,195,195,0,"2018-07-24","MRAT"
195,195,195,195,0,"2018-07-25","MRAT"
195,195,195,195,0,"2018-07-26","MRAT"
195,195,195,195,0,"2018-07-27","MRAT"
195,195,195,195,0,"2018-07-30","MRAT"
195,195,195,195,0,"2018-07-31","MRAT"
195,195,195,195,0,"2018-08-01","MRAT"
195,195,195,195,0,"2018-08-02","MRAT"
195,195,195,195,0,"2018-08-03","MRAT"
195,195,195,195,0,"2018-08-06","MRAT"
195,195,195,195,0,"2018-08-07","MRAT"
195,195,195,195,0,"2018-08-08","MRAT"
195,195,195,195,0,"2018-08-09","MRAT"
195,195,195,195,0,"2018-08-10","MRAT"
195,195,195,195,0,"2018-08-13","MRAT"
195,195,195,195,0,"2018-08-14","MRAT"
195,195,195,195,0,"2018-08-15","MRAT"
195,195,195,195,0,"2018-08-16","MRAT"
195,195,195,195,0,"2018-08-17","MRAT"
195,195,195,195,0,"2018-08-20","MRAT"
195,195,195,195,0,"2018-08-21","MRAT"
195,195,195,195,0,"2018-08-22","MRAT"
195,195,195,195,0,"2018-08-23","MRAT"
195,195,195,195,0,"2018-08-24","MRAT"
195,195,195,195,0,"2018-08-27","MRAT"
195,195,195,195,0,"2018-08-28","MRAT"
195,195,195,195,0,"2018-08-29","MRAT"
195,195,195,195,0,"2018-08-30","MRAT"
195,195,195,195,0,"2018-08-31","MRAT"
195,195,195,195,0,"2018-09-03","MRAT"
195,195,195,195,0,"2018-09-04","MRAT"
195,195,195,195,0,"2018-09-05","MRAT"
195,195,195,195,0,"2018-09-06","MRAT"
195,195,195,195,0,"2018-09-07","MRAT"
195,195,195,195,0,"2018-09-10","MRAT"
195,195,195,195,0,"2018-09-11","MRAT"
195,195,195,195,0,"2018-09-12","MRAT"
195,195,195,195,0,"2018-09-13","MRAT"
195,195,195,195,0,"2018-09-14","MRAT"
195,195,195,195,0,"2018-09-17","MRAT"
195,195,195,195,0,"2018-09-18","MRAT"
195,195,195,195,0,"2018-09-19","MRAT"
195,195,195,195,0,"2018-09-20","MRAT"
195,195,195,195,0,"2018-09-21","MRAT"
195,195,195,195,0,"2018-09-24","MRAT"
195,195,195,195,0,"2018-09-25","MRAT"
195,195,195,195,0,"2018-09-26","MRAT"
195,195,195,195,0,"2018-09-27","MRAT"
195,195,195,195,0,"2018-09-28","MRAT"
195,195,195,195,0,"2018-10-01","MRAT"
195,195,195,195,0,"2018-10-02","MRAT"
195,195,195,195,0,"2018-10-03","MRAT"
195,195,195,195,0,"2018-10-04","MRAT"
195,195,195,195,0,"2018-10-05","MRAT"
195,195,195,195,0,"2018-10-08","MRAT"
195,195,195,195,0,"2018-10-09","MRAT"
195,195,195,195,0,"2018-10-10","MRAT"
195,195,195,195,0,"2018-10-11","MRAT"
195,195,195,195,0,"2018-10-12","MRAT"
195,195,195,195,0,"2018-10-15","MRAT"
195,195,195,195,0,"2018-10-16","MRAT"
195,195,195,195,0,"2018-10-17","MRAT"
195,195,195,195,0,"2018-10-18","MRAT"
195,195,195,195,0,"2018-10-19","MRAT"
195,195,195,195,0,"2018-10-22","MRAT"
195,195,195,195,0,"2018-10-23","MRAT"
195,195,195,195,0,"2018-10-24","MRAT"
195,195,195,195,0,"2018-10-25","MRAT"
195,195,195,195,0,"2018-10-26","MRAT"
195,195,195,195,0,"2018-10-29","MRAT"
195,195,195,195,0,"2018-10-30","MRAT"
195,195,195,195,0,"2018-10-31","MRAT"
195,195,195,195,0,"2018-11-01","MRAT"
195,195,195,195,0,"2018-11-02","MRAT"
195,195,195,195,0,"2018-11-05","MRAT"
195,195,195,195,0,"2018-11-06","MRAT"
195,195,195,195,0,"2018-11-07","MRAT"
195,195,195,195,0,"2018-11-08","MRAT"
195,195,195,195,0,"2018-11-09","MRAT"
195,195,195,195,0,"2018-11-12","MRAT"
195,195,195,195,0,"2018-11-13","MRAT"
195,195,195,195,0,"2018-11-14","MRAT"
195,195,195,195,0,"2018-11-15","MRAT"
195,195,195,195,0,"2018-11-16","MRAT"
195,195,195,195,0,"2018-11-19","MRAT"
195,195,195,195,0,"2018-11-20","MRAT"
195,195,195,195,0,"2018-11-21","MRAT"
195,195,195,195,0,"2018-11-22","MRAT"
195,195,195,195,0,"2018-11-23","MRAT"
195,195,195,195,0,"2018-11-26","MRAT"
195,195,195,195,0,"2018-11-27","MRAT"
195,195,195,195,0,"2018-11-28","MRAT"
195,195,195,195,0,"2018-11-29","MRAT"
195,195,195,195,0,"2018-11-30","MRAT"
195,195,195,195,0,"2018-12-03","MRAT"
195,195,195,195,0,"2018-12-04","MRAT"
195,195,195,195,0,"2018-12-05","MRAT"
195,195,195,195,0,"2018-12-06","MRAT"
195,195,195,195,0,"2018-12-07","MRAT"
195,195,195,195,0,"2018-12-10","MRAT"
195,195,195,195,0,"2018-12-11","MRAT"
195,195,195,195,0,"2018-12-12","MRAT"
195,195,195,195,0,"2018-12-13","MRAT"
195,195,195,195,0,"2018-12-14","MRAT"
195,195,195,195,0,"2018-12-17","MRAT"
195,195,195,195,0,"2018-12-18","MRAT"
195,195,195,195,0,"2018-12-19","MRAT"
195,195,195,195,0,"2018-12-20","MRAT"
195,195,195,195,0,"2018-12-21","MRAT"
195,195,195,195,0,"2018-12-24","MRAT"
195,195,195,195,0,"2018-12-25","MRAT"
195,195,195,195,0,"2018-12-26","MRAT"
195,195,195,195,0,"2018-12-27","MRAT"
195,195,195,195,0,"2018-12-28","MRAT"
195,195,195,195,0,"2018-12-31","MRAT"
195,195,195,195,0,"2019-01-01","MRAT"
195,195,195,195,0,"2019-01-02","MRAT"
195,195,195,195,0,"2019-01-03","MRAT"
195,195,195,195,0,"2019-01-04","MRAT"
195,195,195,195,0,"2019-01-07","MRAT"
195,195,195,195,0,"2019-01-08","MRAT"
195,195,195,195,0,"2019-01-09","MRAT"
195,195,195,195,0,"2019-01-10","MRAT"
195,195,195,195,0,"2019-01-11","MRAT"
195,195,195,195,0,"2019-01-14","MRAT"
195,195,195,195,0,"2019-01-15","MRAT"
195,195,195,195,0,"2019-01-16","MRAT"
195,195,195,195,0,"2019-01-17","MRAT"
195,195,195,195,0,"2019-01-18","MRAT"
195,195,195,195,0,"2019-01-21","MRAT"
195,195,195,195,0,"2019-01-22","MRAT"
195,195,195,195,0,"2019-01-23","MRAT"
195,195,195,195,0,"2019-01-24","MRAT"
195,195,195,195,0,"2019-01-25","MRAT"
195,195,195,195,0,"2019-01-28","MRAT"
195,195,195,195,0,"2019-01-29","MRAT"
195,195,195,195,0,"2019-01-30","MRAT"
164,168,159,165,1760300,"2019-01-31","MRAT"
162,167,161,165,57300,"2019-02-01","MRAT"
165,167,165,165,160900,"2019-02-04","MRAT"
165,165,165,165,0,"2019-02-05","MRAT"
166,166,166,166,24000,"2019-02-06","MRAT"
167,169,167,169,206700,"2019-02-07","MRAT"
168,175,168,173,865900,"2019-02-08","MRAT"
175,175,165,165,5504600,"2019-02-11","MRAT"
167,171,164,164,832200,"2019-02-12","MRAT"
166,167,152,158,3631200,"2019-02-13","MRAT"
158,159,147,147,4203500,"2019-02-14","MRAT"
149,159,149,153,1138700,"2019-02-15","MRAT"
153,156,153,155,231700,"2019-02-18","MRAT"
156,156,151,155,129200,"2019-02-19","MRAT"
154,157,154,157,32600,"2019-02-20","MRAT"
155,158,155,157,459600,"2019-02-21","MRAT"
157,162,157,157,271200,"2019-02-22","MRAT"
161,210,158,186,6228200,"2019-02-25","MRAT"
186,187,160,172,6409600,"2019-02-26","MRAT"
172,178,169,170,2915600,"2019-02-27","MRAT"
170,173,165,170,7703300,"2019-02-28","MRAT"
170,180,170,180,790800,"2019-03-01","MRAT"
180,181,176,176,611100,"2019-03-04","MRAT"
176,190,175,185,513400,"2019-03-05","MRAT"
185,185,181,184,92100,"2019-03-06","MRAT"
184,184,184,184,0,"2019-03-07","MRAT"
184,184,178,179,385700,"2019-03-08","MRAT"
179,179,176,178,21100,"2019-03-11","MRAT"
178,180,172,177,295600,"2019-03-12","MRAT"
177,177,170,174,335000,"2019-03-13","MRAT"
174,176,170,176,22000,"2019-03-14","MRAT"
176,177,166,175,2900,"2019-03-15","MRAT"
175,181,170,179,702000,"2019-03-18","MRAT"
179,183,179,180,350900,"2019-03-19","MRAT"
179,179,175,175,64400,"2019-03-20","MRAT"
172,175,170,172,128000,"2019-03-21","MRAT"
173,179,171,171,80800,"2019-03-22","MRAT"
171,176,168,170,494400,"2019-03-25","MRAT"
170,170,168,170,148900,"2019-03-26","MRAT"
170,170,168,170,3000,"2019-03-27","MRAT"
170,170,165,169,51200,"2019-03-28","MRAT"
168,168,165,168,269200,"2019-03-29","MRAT"
162,168,162,164,27500,"2019-04-01","MRAT"
164,166,164,165,7700,"2019-04-02","MRAT"
165,165,165,165,0,"2019-04-03","MRAT"
166,166,166,166,9600,"2019-04-04","MRAT"
167,170,166,170,197100,"2019-04-05","MRAT"
169,170,166,167,43200,"2019-04-08","MRAT"
167,171,167,170,37200,"2019-04-09","MRAT"
170,170,166,167,5400,"2019-04-10","MRAT"
168,170,167,169,1300,"2019-04-11","MRAT"
168,168,162,166,2200,"2019-04-12","MRAT"
166,166,156,161,13400,"2019-04-15","MRAT"
161,170,161,170,10700,"2019-04-16","MRAT"
170,170,170,170,0,"2019-04-17","MRAT"
169,171,169,171,25000,"2019-04-18","MRAT"
171,171,171,171,0,"2019-04-19","MRAT"
171,171,165,165,16800,"2019-04-22","MRAT"
169,170,166,166,4500,"2019-04-23","MRAT"
166,169,166,169,5000,"2019-04-24","MRAT"
165,169,165,168,8100,"2019-04-25","MRAT"
170,170,166,168,9000,"2019-04-26","MRAT"
171,171,162,169,13900,"2019-04-29","MRAT"
167,168,167,168,4500,"2019-04-30","MRAT"
168,168,168,168,0,"2019-05-01","MRAT"
168,170,168,170,4400,"2019-05-02","MRAT"
167,169,167,169,18300,"2019-05-03","MRAT"
167,171,167,171,244700,"2019-05-06","MRAT"
171,171,167,170,20600,"2019-05-07","MRAT"
169,171,165,171,214000,"2019-05-08","MRAT"
169,169,167,167,41900,"2019-05-09","MRAT"
167,167,167,167,500,"2019-05-10","MRAT"
167,168,167,167,21100,"2019-05-13","MRAT"
167,167,165,167,2800,"2019-05-14","MRAT"
170,170,165,170,3000,"2019-05-15","MRAT"
170,170,169,169,5400,"2019-05-16","MRAT"
168,168,168,168,2100,"2019-05-17","MRAT"
168,168,168,168,100,"2019-05-20","MRAT"
168,170,168,168,1200,"2019-05-21","MRAT"
168,168,163,164,13100,"2019-05-22","MRAT"
169,169,164,164,16200,"2019-05-23","MRAT"
169,169,164,169,6800,"2019-05-24","MRAT"
169,169,166,166,355900,"2019-05-27","MRAT"
166,168,166,167,354800,"2019-05-28","MRAT"
165,165,164,164,140100,"2019-05-29","MRAT"
164,164,164,164,0,"2019-05-30","MRAT"
165,168,165,165,250400,"2019-05-31","MRAT"
165,165,165,165,0,"2019-06-03","MRAT"
165,165,165,165,0,"2019-06-04","MRAT"
165,165,165,165,0,"2019-06-05","MRAT"
165,165,165,165,0,"2019-06-06","MRAT"
165,165,165,165,0,"2019-06-07","MRAT"
167,167,160,164,470000,"2019-06-10","MRAT"
164,164,162,163,618000,"2019-06-11","MRAT"
163,167,162,163,417400,"2019-06-12","MRAT"
163,166,162,162,585900,"2019-06-13","MRAT"
164,164,162,162,730500,"2019-06-14","MRAT"
168,168,167,167,3500,"2019-06-17","MRAT"
167,167,163,166,31900,"2019-06-18","MRAT"
163,168,163,167,19700,"2019-06-19","MRAT"
167,167,163,165,60900,"2019-06-20","MRAT"
165,165,165,165,6000,"2019-06-21","MRAT"
160,165,160,163,1309700,"2019-06-24","MRAT"
163,167,163,166,1254200,"2019-06-25","MRAT"
166,167,165,165,538900,"2019-06-26","MRAT"
165,165,165,165,900,"2019-06-27","MRAT"
163,163,162,162,73900,"2019-06-28","MRAT"
167,167,162,162,673800,"2019-07-01","MRAT"
163,165,163,165,441300,"2019-07-02","MRAT"
165,165,164,164,107700,"2019-07-03","MRAT"
164,164,164,164,41000,"2019-07-04","MRAT"
165,165,165,165,500,"2019-07-05","MRAT"
168,168,163,163,5200,"2019-07-08","MRAT"
163,163,163,163,63300,"2019-07-09","MRAT"
166,166,166,166,400,"2019-07-10","MRAT"
166,166,166,166,12300,"2019-07-11","MRAT"
166,166,165,165,700,"2019-07-12","MRAT"
163,164,163,164,11000,"2019-07-15","MRAT"
167,168,165,165,13700,"2019-07-16","MRAT"
167,167,167,167,1000,"2019-07-17","MRAT"
167,167,165,165,2100,"2019-07-18","MRAT"
168,170,165,169,408900,"2019-07-19","MRAT"
169,169,167,167,22400,"2019-07-22","MRAT"
170,170,169,170,5800,"2019-07-23","MRAT"
170,170,170,170,500,"2019-07-24","MRAT"
170,170,166,169,52100,"2019-07-25","MRAT"
169,172,166,166,29500,"2019-07-26","MRAT"
165,169,163,166,17900,"2019-07-29","MRAT"
167,168,167,168,7400,"2019-07-30","MRAT"
168,170,168,168,1100,"2019-07-31","MRAT"
168,170,168,169,6400,"2019-08-01","MRAT"
169,173,166,170,900,"2019-08-02","MRAT"
170,170,165,165,24200,"2019-08-05","MRAT"
165,169,157,169,13600,"2019-08-06","MRAT"
169,169,169,169,200,"2019-08-07","MRAT"
169,179,160,164,25100,"2019-08-08","MRAT"
165,166,165,166,1100,"2019-08-09","MRAT"
160,166,160,160,252700,"2019-08-12","MRAT"
170,170,164,164,26200,"2019-08-13","MRAT"
164,170,164,164,2600,"2019-08-14","MRAT"
162,162,156,159,23400,"2019-08-15","MRAT"
159,165,157,164,47400,"2019-08-16","MRAT"
164,164,152,159,138100,"2019-08-19","MRAT"
156,160,156,158,36800,"2019-08-20","MRAT"
158,158,158,158,800,"2019-08-21","MRAT"
157,159,151,155,66600,"2019-08-22","MRAT"
155,155,155,155,1400,"2019-08-23","MRAT"
159,159,155,158,17800,"2019-08-26","MRAT"
154,158,154,158,52900,"2019-08-27","MRAT"
158,158,158,158,11100,"2019-08-28","MRAT"
160,160,159,159,10100,"2019-08-29","MRAT"
159,160,158,158,3100,"2019-08-30","MRAT"
157,157,156,157,51400,"2019-09-02","MRAT"
156,157,156,156,24600,"2019-09-03","MRAT"
156,156,156,156,100,"2019-09-04","MRAT"
156,159,156,156,2000,"2019-09-05","MRAT"
156,156,156,156,1500,"2019-09-06","MRAT"
156,180,156,164,507300,"2019-09-09","MRAT"
164,169,157,166,51400,"2019-09-10","MRAT"
165,165,160,160,500,"2019-09-11","MRAT"
165,169,156,160,371600,"2019-09-12","MRAT"
160,168,159,159,9300,"2019-09-13","MRAT"
159,161,159,161,1300,"2019-09-16","MRAT"
161,161,157,157,1300,"2019-09-17","MRAT"
157,161,157,158,33900,"2019-09-18","MRAT"
158,160,158,160,2500,"2019-09-19","MRAT"
157,157,157,157,100,"2019-09-20","MRAT"
160,180,157,168,299400,"2019-09-23","MRAT"
168,170,158,165,107300,"2019-09-24","MRAT"
162,162,158,162,17300,"2019-09-25","MRAT"
157,169,156,160,192700,"2019-09-26","MRAT"
160,165,160,160,31100,"2019-09-27","MRAT"
157,157,157,157,6000,"2019-09-30","MRAT"
157,157,156,156,30000,"2019-10-01","MRAT"
157,157,156,157,40500,"2019-10-02","MRAT"
157,157,152,157,43900,"2019-10-03","MRAT"
151,151,151,151,300,"2019-10-04","MRAT"
151,151,151,151,0,"2019-10-07","MRAT"
154,154,154,154,8100,"2019-10-08","MRAT"
154,154,154,154,0,"2019-10-09","MRAT"
154,154,154,154,0,"2019-10-10","MRAT"
160,160,150,150,200,"2019-10-11","MRAT"
165,165,155,163,59200,"2019-10-14","MRAT"
163,163,160,160,300,"2019-10-15","MRAT"
160,160,155,155,700,"2019-10-16","MRAT"
155,155,155,155,57100,"2019-10-17","MRAT"
151,155,150,155,300,"2019-10-18","MRAT"
155,155,155,155,500,"2019-10-21","MRAT"
155,155,155,155,1600,"2019-10-22","MRAT"
155,165,154,163,12600,"2019-10-23","MRAT"
163,164,157,157,2300,"2019-10-24","MRAT"
157,157,157,157,100,"2019-10-25","MRAT"
157,170,151,160,15600,"2019-10-28","MRAT"
158,165,158,165,4300,"2019-10-29","MRAT"
160,165,160,165,11600,"2019-10-30","MRAT"
165,166,163,163,46400,"2019-10-31","MRAT"
163,163,156,156,21700,"2019-11-01","MRAT"
162,162,159,162,1400,"2019-11-04","MRAT"
162,162,162,162,4200,"2019-11-05","MRAT"
157,158,157,158,4100,"2019-11-06","MRAT"
150,161,150,160,30500,"2019-11-07","MRAT"
152,165,152,158,11200,"2019-11-08","MRAT"
160,163,156,163,5200,"2019-11-11","MRAT"
158,162,158,162,1600,"2019-11-12","MRAT"
164,164,155,156,164700,"2019-11-13","MRAT"
154,160,154,160,2000,"2019-11-14","MRAT"
161,163,160,162,2200,"2019-11-15","MRAT"
160,160,156,160,5100,"2019-11-18","MRAT"
160,160,155,155,13200,"2019-11-19","MRAT"
155,155,151,153,10100,"2019-11-20","MRAT"
163,163,153,153,3100,"2019-11-21","MRAT"
154,154,154,154,600,"2019-11-22","MRAT"
156,156,156,156,100,"2019-11-25","MRAT"
165,165,160,160,13300,"2019-11-26","MRAT"
160,160,160,160,8100,"2019-11-27","MRAT"
160,162,150,162,14900,"2019-11-28","MRAT"
162,162,162,162,8300,"2019-11-29","MRAT"
162,162,159,161,400,"2019-12-02","MRAT"
159,161,150,161,4000,"2019-12-03","MRAT"
158,166,150,158,9500,"2019-12-04","MRAT"
158,158,155,158,2600,"2019-12-05","MRAT"
155,160,150,158,4600,"2019-12-06","MRAT"
158,159,153,158,10400,"2019-12-09","MRAT"
158,160,156,157,6600,"2019-12-10","MRAT"
158,169,153,165,72500,"2019-12-11","MRAT"
165,168,157,168,32700,"2019-12-12","MRAT"
157,166,157,158,67900,"2019-12-13","MRAT"
159,165,150,157,235000,"2019-12-16","MRAT"
157,157,156,156,7800,"2019-12-17","MRAT"
156,156,154,155,82500,"2019-12-18","MRAT"
154,154,150,153,221100,"2019-12-19","MRAT"
153,153,150,152,24900,"2019-12-20","MRAT"
151,152,150,151,56100,"2019-12-23","MRAT"
153,153,151,152,61300,"2019-12-26","MRAT"
148,154,148,153,14400,"2019-12-27","MRAT"
150,153,150,153,6700,"2019-12-30","MRAT"
153,153,153,153,600,"2020-01-02","MRAT"
149,153,149,153,1500,"2020-01-03","MRAT"
155,155,150,155,73900,"2020-01-06","MRAT"
155,155,153,153,2800,"2020-01-07","MRAT"
153,153,151,151,29700,"2020-01-08","MRAT"
141,155,141,154,300,"2020-01-09","MRAT"
154,154,154,154,0,"2020-01-10","MRAT"
154,155,153,153,2200,"2020-01-13","MRAT"
156,157,154,154,1000,"2020-01-14","MRAT"
154,154,154,154,1100,"2020-01-15","MRAT"
151,151,150,151,10100,"2020-01-16","MRAT"
153,154,153,154,2000,"2020-01-17","MRAT"
155,157,147,148,12200,"2020-01-20","MRAT"
154,154,150,150,900,"2020-01-21","MRAT"
150,155,148,154,8400,"2020-01-22","MRAT"
154,154,154,154,2200,"2020-01-23","MRAT"
167,167,154,154,2500,"2020-01-24","MRAT"
145,148,140,144,63000,"2020-01-27","MRAT"
143,162,140,155,19000,"2020-01-28","MRAT"
155,155,131,140,14100,"2020-01-29","MRAT"
149,149,142,143,39500,"2020-01-30","MRAT"
143,149,142,149,2400,"2020-01-31","MRAT"
125,145,125,143,53900,"2020-02-03","MRAT"
137,141,136,136,53800,"2020-02-04","MRAT"
126,137,126,136,2800,"2020-02-05","MRAT"
136,142,135,142,11300,"2020-02-06","MRAT"
150,150,138,148,800,"2020-02-07","MRAT"
146,148,146,146,3400,"2020-02-10","MRAT"
143,144,139,139,2200,"2020-02-11","MRAT"
139,139,130,135,7e+05,"2020-02-12","MRAT"
130,138,130,137,1800,"2020-02-13","MRAT"
137,137,137,137,0,"2020-02-14","MRAT"
130,142,130,135,2500,"2020-02-17","MRAT"
134,135,134,135,200,"2020-02-18","MRAT"
130,158,130,138,1500,"2020-02-19","MRAT"
143,145,143,145,1200,"2020-02-20","MRAT"
145,145,131,133,3700,"2020-02-21","MRAT"
131,143,131,135,2000,"2020-02-24","MRAT"
135,144,120,138,2600,"2020-02-25","MRAT"
141,141,135,140,3500,"2020-02-26","MRAT"
130,154,130,140,34100,"2020-02-27","MRAT"
120,140,120,131,1500,"2020-02-28","MRAT"
133,144,133,143,3100,"2020-03-02","MRAT"
143,143,132,132,800,"2020-03-03","MRAT"
132,140,132,140,12700,"2020-03-04","MRAT"
140,148,135,141,23500,"2020-03-05","MRAT"
140,147,140,146,8300,"2020-03-06","MRAT"
144,144,126,126,7700,"2020-03-09","MRAT"
126,139,126,139,100600,"2020-03-10","MRAT"
139,140,127,138,7800,"2020-03-11","MRAT"
138,150,138,138,28900,"2020-03-12","MRAT"
138,152,136,136,83800,"2020-03-13","MRAT"
127,139,127,139,4600,"2020-03-16","MRAT"
132,132,130,130,5400,"2020-03-17","MRAT"
138,138,122,122,500,"2020-03-18","MRAT"
135,135,114,114,48600,"2020-03-19","MRAT"
134,134,115,128,1003000,"2020-03-20","MRAT"
120,144,120,120,168900,"2020-03-23","MRAT"
130,130,113,114,20500,"2020-03-24","MRAT"
107,124,107,114,9400,"2020-03-26","MRAT"
135,140,130,130,115200,"2020-03-27","MRAT"
130,130,130,130,5200,"2020-03-30","MRAT"
122,129,122,129,11000,"2020-03-31","MRAT"
122,129,120,128,6700,"2020-04-01","MRAT"
121,139,121,129,2519800,"2020-04-02","MRAT"
129,129,129,129,200,"2020-04-03","MRAT"
139,140,134,137,3800,"2020-04-06","MRAT"
137,137,128,135,32700,"2020-04-07","MRAT"
133,133,129,129,3000,"2020-04-08","MRAT"
122,129,120,125,38800,"2020-04-09","MRAT"
125,130,124,130,135500,"2020-04-13","MRAT"
125,128,123,128,5200,"2020-04-14","MRAT"
130,130,120,120,6900,"2020-04-15","MRAT"
120,135,120,132,14500,"2020-04-16","MRAT"
130,135,129,132,63500,"2020-04-17","MRAT"
135,135,125,133,33700,"2020-04-20","MRAT"
142,142,124,130,31600,"2020-04-21","MRAT"
130,132,124,124,1800,"2020-04-22","MRAT"
125,131,125,131,385700,"2020-04-23","MRAT"
129,129,122,129,2300,"2020-04-24","MRAT"
130,130,120,129,1700,"2020-04-27","MRAT"
128,128,121,128,1001400,"2020-04-28","MRAT"
128,128,125,125,1189800,"2020-04-29","MRAT"
125,127,119,125,18600,"2020-04-30","MRAT"
125,125,125,125,300,"2020-05-04","MRAT"
125,125,120,124,9100,"2020-05-05","MRAT"
124,124,123,124,417900,"2020-05-06","MRAT"
125,125,124,125,153400,"2020-05-08","MRAT"
124,124,123,124,19600,"2020-05-11","MRAT"
124,127,124,127,258400,"2020-05-12","MRAT"
124,125,120,122,55500,"2020-05-13","MRAT"
122,124,120,124,1100,"2020-05-14","MRAT"
124,124,121,123,2700,"2020-05-15","MRAT"
125,125,120,120,7300,"2020-05-18","MRAT"
124,125,120,120,91500,"2020-05-19","MRAT"
124,125,121,125,900,"2020-05-20","MRAT"
125,125,124,125,11700,"2020-05-26","MRAT"
125,127,120,127,178100,"2020-05-27","MRAT"
125,135,120,130,2244000,"2020-05-28","MRAT"
130,130,122,130,134400,"2020-05-29","MRAT"
131,131,125,126,32200,"2020-06-02","MRAT"
126,142,126,140,86400,"2020-06-03","MRAT"
143,145,143,143,67800,"2020-06-04","MRAT"
143,151,143,150,127000,"2020-06-05","MRAT"
152,155,144,154,25100,"2020-06-08","MRAT"
154,154,144,144,326400,"2020-06-09","MRAT"
144,160,134,139,626100,"2020-06-10","MRAT"
145,150,130,144,295400,"2020-06-11","MRAT"
140,140,134,134,209600,"2020-06-12","MRAT"
134,134,125,126,2666100,"2020-06-15","MRAT"
122,139,122,128,60100,"2020-06-16","MRAT"
129,130,128,130,48500,"2020-06-17","MRAT"
125,129,125,128,19700,"2020-06-18","MRAT"
128,128,125,127,17100,"2020-06-19","MRAT"
127,130,125,125,6600,"2020-06-22","MRAT"
130,130,125,125,2000,"2020-06-23","MRAT"
126,126,125,125,107500,"2020-06-24","MRAT"
130,130,125,125,18200,"2020-06-25","MRAT"
128,130,124,124,34000,"2020-06-26","MRAT"
124,129,124,129,15700,"2020-06-29","MRAT"
129,129,121,128,69700,"2020-06-30","MRAT"
128,128,125,125,89900,"2020-07-01","MRAT"
125,145,125,130,240000,"2020-07-02","MRAT"
130,135,127,135,174600,"2020-07-03","MRAT"
135,137,135,135,56500,"2020-07-06","MRAT"
135,135,130,131,18300,"2020-07-07","MRAT"
131,131,131,131,12200,"2020-07-08","MRAT"
131,135,130,130,26600,"2020-07-09","MRAT"
130,130,130,130,7100,"2020-07-10","MRAT"
130,131,129,130,66500,"2020-07-13","MRAT"
131,131,130,130,52200,"2020-07-14","MRAT"
130,137,130,133,5400,"2020-07-15","MRAT"
135,158,135,144,165000,"2020-07-16","MRAT"
142,156,136,156,22100,"2020-07-17","MRAT"
156,156,146,148,27900,"2020-07-20","MRAT"
149,149,143,147,21900,"2020-07-21","MRAT"
147,178,145,167,3500200,"2020-07-22","MRAT"
169,172,160,167,944500,"2020-07-23","MRAT"
167,167,156,157,482400,"2020-07-24","MRAT"
157,160,152,155,138700,"2020-07-27","MRAT"
155,155,145,147,259300,"2020-07-28","MRAT"
147,150,147,150,111800,"2020-07-29","MRAT"
150,153,145,145,40900,"2020-07-30","MRAT"
146,146,135,136,149700,"2020-08-03","MRAT"
136,140,136,139,58300,"2020-08-04","MRAT"
139,139,138,138,8900,"2020-08-05","MRAT"
135,143,135,141,9300,"2020-08-06","MRAT"
138,144,138,139,12600,"2020-08-07","MRAT"
138,142,130,136,194400,"2020-08-10","MRAT"
135,144,134,139,57500,"2020-08-11","MRAT"
138,139,130,134,190000,"2020-08-12","MRAT"
140,140,134,136,84000,"2020-08-13","MRAT"
140,140,136,136,64200,"2020-08-14","MRAT"
134,136,128,134,47300,"2020-08-18","MRAT"
136,136,133,134,21400,"2020-08-19","MRAT"
135,138,134,136,96900,"2020-08-24","MRAT"
136,137,136,137,34600,"2020-08-25","MRAT"
137,138,137,137,58900,"2020-08-26","MRAT"
137,137,133,136,75700,"2020-08-27","MRAT"
138,155,138,149,577400,"2020-08-28","MRAT"
151,160,151,151,634500,"2020-08-31","MRAT"
152,156,152,155,107600,"2020-09-01","MRAT"
155,155,145,146,328600,"2020-09-02","MRAT"
146,148,146,148,3600,"2020-09-03","MRAT"
148,148,143,144,48700,"2020-09-04","MRAT"
144,145,138,139,22600,"2020-09-07","MRAT"
138,150,138,142,22200,"2020-09-08","MRAT"
142,142,140,140,10600,"2020-09-09","MRAT"
135,135,131,134,145800,"2020-09-10","MRAT"
130,134,130,130,66900,"2020-09-11","MRAT"
133,142,133,138,24500,"2020-09-14","MRAT"
138,138,134,137,106100,"2020-09-15","MRAT"
132,138,132,138,10400,"2020-09-16","MRAT"
134,135,130,135,80900,"2020-09-17","MRAT"
137,140,137,137,53000,"2020-09-18","MRAT"
138,138,131,131,12600,"2020-09-21","MRAT"
125,137,125,133,16200,"2020-09-22","MRAT"
137,140,130,133,13900,"2020-09-23","MRAT"
137,140,131,133,7600,"2020-09-24","MRAT"
133,135,133,135,10800,"2020-09-25","MRAT"
136,138,127,136,361400,"2020-09-28","MRAT"
136,136,127,128,337900,"2020-09-29","MRAT"
128,128,120,125,627700,"2020-09-30","MRAT"
122,129,122,127,66400,"2020-10-01","MRAT"
122,133,122,127,72700,"2020-10-02","MRAT"
130,130,128,130,54700,"2020-10-05","MRAT"
130,134,126,129,53500,"2020-10-06","MRAT"
134,134,129,130,47200,"2020-10-07","MRAT"
132,142,129,137,372100,"2020-10-08","MRAT"
137,142,133,137,125300,"2020-10-09","MRAT"
137,137,133,136,17700,"2020-10-12","MRAT"
136,140,127,133,141000,"2020-10-13","MRAT"
132,138,132,136,92600,"2020-10-14","MRAT"
138,138,129,134,18900,"2020-10-15","MRAT"
138,138,134,134,8900,"2020-10-16","MRAT"
130,134,130,132,14000,"2020-10-19","MRAT"
132,135,132,132,5500,"2020-10-20","MRAT"
137,137,131,132,13700,"2020-10-21","MRAT"
134,136,132,132,80100,"2020-10-22","MRAT"
133,138,125,133,136100,"2020-10-23","MRAT"
135,136,128,135,14400,"2020-10-26","MRAT"
137,138,127,135,60200,"2020-10-27","MRAT"
135,135,127,133,44600,"2020-11-02","MRAT"
133,135,133,134,21300,"2020-11-03","MRAT"
134,135,131,135,14800,"2020-11-04","MRAT"
135,135,133,134,6800,"2020-11-05","MRAT"
134,136,134,135,35800,"2020-11-06","MRAT"
135,137,134,134,35600,"2020-11-09","MRAT"
134,136,130,134,7100,"2020-11-10","MRAT"
131,133,130,133,151800,"2020-11-11","MRAT"
136,136,132,134,21400,"2020-11-12","MRAT"
134,134,132,133,34800,"2020-11-13","MRAT"
132,137,132,135,162400,"2020-11-16","MRAT"
135,137,135,135,91800,"2020-11-17","MRAT"
135,140,135,138,137400,"2020-11-18","MRAT"
140,140,137,137,112000,"2020-11-19","MRAT"
137,146,137,142,55600,"2020-11-20","MRAT"
144,150,144,149,559000,"2020-11-23","MRAT"
156,156,149,149,133600,"2020-11-24","MRAT"
149,154,143,149,11700,"2020-11-25","MRAT"
150,150,145,148,52600,"2020-11-26","MRAT"
146,150,142,144,66200,"2020-11-27","MRAT"
144,144,142,143,67000,"2020-11-30","MRAT"
143,157,143,155,856300,"2020-12-01","MRAT"
160,160,150,151,412800,"2020-12-02","MRAT"
151,152,149,149,2111500,"2020-12-03","MRAT"
150,151,146,149,68100,"2020-12-04","MRAT"
149,153,149,151,119000,"2020-12-07","MRAT"
152,157,150,153,158500,"2020-12-08","MRAT"
153,154,148,153,346800,"2020-12-10","MRAT"
153,153,149,152,446700,"2020-12-11","MRAT"
152,152,144,150,294100,"2020-12-14","MRAT"
150,152,147,150,78500,"2020-12-15","MRAT"
155,155,150,152,81800,"2020-12-16","MRAT"
152,152,150,151,16600,"2020-12-17","MRAT"
152,155,151,153,15500,"2020-12-18","MRAT"
153,161,149,155,608500,"2020-12-21","MRAT"
155,160,154,159,1151700,"2020-12-22","MRAT"
163,166,150,164,375400,"2020-12-23","MRAT"
164,168,161,165,323700,"2020-12-28","MRAT"
167,180,167,174,2651700,"2020-12-29","MRAT"
174,174,162,169,214900,"2020-12-30","MRAT"
169,169,165,169,186600,"2021-01-04","MRAT"
169,169,161,167,42500,"2021-01-05","MRAT"
170,170,160,166,329800,"2021-01-06","MRAT"
166,175,159,159,818500,"2021-01-07","MRAT"
175,175,151,156,1928900,"2021-01-08","MRAT"
156,163,152,161,555100,"2021-01-11","MRAT"
164,170,156,160,47100,"2021-01-12","MRAT"
160,160,155,160,444200,"2021-01-13","MRAT"
160,160,155,156,143200,"2021-01-14","MRAT"
156,159,156,159,189100,"2021-01-15","MRAT"
159,159,156,156,56500,"2021-01-18","MRAT"
157,162,156,162,141000,"2021-01-19","MRAT"
162,162,158,162,91800,"2021-01-20","MRAT"
162,162,158,160,78400,"2021-01-21","MRAT"
160,163,160,160,54400,"2021-01-22","MRAT"
160,160,156,160,206900,"2021-01-25","MRAT"
157,159,149,150,399900,"2021-01-26","MRAT"
155,158,148,156,117300,"2021-01-27","MRAT"
156,164,152,158,1305500,"2021-01-28","MRAT"
158,158,156,158,24600,"2021-01-29","MRAT"
158,165,158,160,686500,"2021-02-01","MRAT"
164,164,156,156,1635600,"2021-02-02","MRAT"
159,162,158,158,324000,"2021-02-03","MRAT"
158,160,152,159,312700,"2021-02-04","MRAT"
159,164,154,161,2066900,"2021-02-05","MRAT"
161,166,158,165,181500,"2021-02-08","MRAT"
165,168,159,161,264800,"2021-02-09","MRAT"
163,180,161,172,10680300,"2021-02-10","MRAT"
170,232,170,232,18074400,"2021-02-11","MRAT"
232,240,216,228,6435700,"2021-02-15","MRAT"
230,248,214,214,32970100,"2021-02-16","MRAT"
210,212,200,200,1302600,"2021-02-17","MRAT"
199,199,187,187,1312000,"2021-02-18","MRAT"
187,195,180,193,689500,"2021-02-19","MRAT"
193,197,181,197,1526000,"2021-02-22","MRAT"
197,208,197,204,987000,"2021-02-23","MRAT"
204,210,190,190,778000,"2021-02-24","MRAT"
190,198,179,183,766300,"2021-02-25","MRAT"
183,187,171,171,2707800,"2021-02-26","MRAT"
171,179,169,170,2952200,"2021-03-01","MRAT"
172,174,165,170,607700,"2021-03-02","MRAT"
170,173,168,172,290800,"2021-03-03","MRAT"
174,175,165,171,1092600,"2021-03-04","MRAT"
172,230,169,230,28307200,"2021-03-05","MRAT"
246,254,214,214,11878400,"2021-03-08","MRAT"
200,230,200,200,5157300,"2021-03-09","MRAT"
200,216,190,200,1842600,"2021-03-10","MRAT"
200,214,196,206,331400,"2021-03-12","MRAT"
206,210,202,204,464200,"2021-03-15","MRAT"
204,210,196,200,626600,"2021-03-16","MRAT"
196,208,196,208,282500,"2021-03-17","MRAT"
208,232,204,216,2844600,"2021-03-18","MRAT"
218,218,208,216,582400,"2021-03-19","MRAT"
216,226,204,220,2051800,"2021-03-22","MRAT"
222,222,218,218,99400,"2021-03-23","MRAT"
212,226,208,216,2133900,"2021-03-24","MRAT"
218,226,214,220,263500,"2021-03-25","MRAT"
222,224,214,220,1e+05,"2021-03-26","MRAT"
220,238,214,230,2457500,"2021-03-29","MRAT"
230,234,216,218,672300,"2021-03-30","MRAT"
218,222,212,216,327100,"2021-03-31","MRAT"
216,216,210,216,200300,"2021-04-01","MRAT"
216,222,212,216,198200,"2021-04-05","MRAT"
216,216,214,214,63900,"2021-04-06","MRAT"
214,228,212,220,578300,"2021-04-07","MRAT"
222,226,218,220,91600,"2021-04-08","MRAT"
220,224,220,224,82200,"2021-04-09","MRAT"
224,224,218,220,85200,"2021-04-12","MRAT"
216,216,206,214,247600,"2021-04-13","MRAT"
214,214,200,210,525600,"2021-04-14","MRAT"
200,208,200,202,171500,"2021-04-15","MRAT"
202,214,200,204,613000,"2021-04-16","MRAT"
204,212,204,210,67900,"2021-04-19","MRAT"
212,228,210,228,1363700,"2021-04-20","MRAT"
228,230,218,226,393500,"2021-04-21","MRAT"
226,226,216,222,278300,"2021-04-22","MRAT"
222,222,214,216,135200,"2021-04-23","MRAT"
224,230,216,218,61700,"2021-04-26","MRAT"
218,220,210,210,389300,"2021-04-27","MRAT"
210,216,206,216,565500,"2021-04-28","MRAT"
216,216,208,216,174700,"2021-04-29","MRAT"
216,218,212,216,97600,"2021-04-30","MRAT"
218,218,202,206,829000,"2021-05-03","MRAT"
206,206,204,204,113300,"2021-05-04","MRAT"
206,208,204,206,182500,"2021-05-05","MRAT"
208,208,204,204,152800,"2021-05-06","MRAT"
208,208,204,204,36500,"2021-05-07","MRAT"
204,240,202,228,3182700,"2021-05-10","MRAT"
228,232,214,222,1157600,"2021-05-11","MRAT"
220,220,208,208,1757200,"2021-05-17","MRAT"
200,214,200,210,510700,"2021-05-18","MRAT"
210,216,204,210,993000,"2021-05-19","MRAT"
210,216,210,210,172800,"2021-05-20","MRAT"
210,214,206,206,228700,"2021-05-21","MRAT"
206,210,202,204,807300,"2021-05-24","MRAT"
204,212,204,208,981900,"2021-05-25","MRAT"
208,210,208,210,113500,"2021-05-27","MRAT"
210,210,206,208,64000,"2021-05-28","MRAT"
208,212,200,212,138900,"2021-05-31","MRAT"
212,238,212,226,2166000,"2021-06-02","MRAT"
226,282,224,282,7010100,"2021-06-03","MRAT"
300,352,286,352,26675700,"2021-06-04","MRAT"
360,382,328,328,7167900,"2021-06-07","MRAT"
306,306,306,306,568000,"2021-06-08","MRAT"
286,350,286,336,12609800,"2021-06-09","MRAT"
338,346,320,332,2758800,"2021-06-10","MRAT"
332,332,320,328,1179700,"2021-06-11","MRAT"
330,392,330,368,6850900,"2021-06-14","MRAT"
372,376,344,350,1791500,"2021-06-15","MRAT"
352,432,338,374,6043700,"2021-06-16","MRAT"
378,388,364,378,977500,"2021-06-17","MRAT"
378,408,364,378,2015200,"2021-06-18","MRAT"
390,408,354,370,7791600,"2021-06-21","MRAT"
370,372,352,370,1293600,"2021-06-22","MRAT"
370,378,356,356,950700,"2021-06-23","MRAT"
356,356,332,332,1503300,"2021-06-24","MRAT"
332,366,320,346,1061800,"2021-06-25","MRAT"
350,398,346,350,5681700,"2021-06-28","MRAT"
352,354,332,340,1244200,"2021-06-29","MRAT"
334,340,328,334,284500,"2021-06-30","MRAT"
334,346,330,342,382600,"2021-07-01","MRAT"
342,390,342,388,5012100,"2021-07-02","MRAT"
392,426,388,406,6351200,"2021-07-05","MRAT"
406,505,406,452,50037000,"2021-07-06","MRAT"
458,460,422,422,7576100,"2021-07-07","MRAT"
420,426,396,420,3647300,"2021-07-08","MRAT"
420,420,398,400,1852900,"2021-07-09","MRAT"
400,418,396,410,1987900,"2021-07-12","MRAT"
412,416,382,388,3022400,"2021-07-13","MRAT"
388,418,384,388,3550900,"2021-07-14","MRAT"
388,408,384,400,587300,"2021-07-15","MRAT"
406,410,396,400,1435400,"2021-07-16","MRAT"
400,408,390,398,1181200,"2021-07-19","MRAT"
400,404,396,400,629700,"2021-07-21","MRAT"
402,404,394,402,430100,"2021-07-22","MRAT"
404,416,388,400,1503000,"2021-07-23","MRAT"
398,408,398,402,516800,"2021-07-26","MRAT"
402,406,388,402,1388900,"2021-07-27","MRAT"
404,406,388,392,794700,"2021-07-28","MRAT"
390,392,366,376,2011800,"2021-07-29","MRAT"
382,394,362,368,1300900,"2021-07-30","MRAT"
362,378,362,372,562800,"2021-08-02","MRAT"
376,378,370,376,184600,"2021-08-03","MRAT"
376,376,366,372,482500,"2021-08-04","MRAT"
374,380,366,370,377200,"2021-08-05","MRAT"
370,374,370,372,330900,"2021-08-06","MRAT"
372,376,370,374,626600,"2021-08-09","MRAT"
376,400,368,392,984500,"2021-08-10","MRAT"
400,406,380,390,845700,"2021-08-12","MRAT"
392,416,386,396,1276800,"2021-08-13","MRAT"
396,408,384,394,611500,"2021-08-16","MRAT"
394,402,384,394,439000,"2021-08-18","MRAT"
394,396,374,374,477200,"2021-08-19","MRAT"
372,388,354,374,969400,"2021-08-20","MRAT"
378,386,374,382,228000,"2021-08-23","MRAT"
382,388,362,366,896100,"2021-08-24","MRAT"
366,374,360,366,551900,"2021-08-25","MRAT"
370,370,342,354,1829900,"2021-08-26","MRAT"
352,352,330,338,2677300,"2021-08-27","MRAT"
338,340,330,332,851400,"2021-08-30","MRAT"
334,338,316,318,760600,"2021-08-31","MRAT"
318,320,296,298,2883700,"2021-09-01","MRAT"
298,302,282,298,956500,"2021-09-02","MRAT"
298,318,278,298,1213200,"2021-09-03","MRAT"
298,304,296,296,412800,"2021-09-06","MRAT"
296,300,294,296,447300,"2021-09-07","MRAT"
296,300,282,286,434300,"2021-09-08","MRAT"
288,288,278,284,366100,"2021-09-09","MRAT"
284,286,278,282,233200,"2021-09-10","MRAT"
284,334,282,322,3058100,"2021-09-13","MRAT"
322,328,300,318,1697700,"2021-09-14","MRAT"
318,324,312,314,219300,"2021-09-15","MRAT"
314,320,308,310,272400,"2021-09-16","MRAT"
310,310,300,306,120600,"2021-09-17","MRAT"
306,320,304,304,234200,"2021-09-20","MRAT"
300,320,298,310,278100,"2021-09-21","MRAT"
310,322,290,290,1520300,"2021-09-22","MRAT"
294,316,294,304,1257500,"2021-09-23","MRAT"
304,310,300,306,135100,"2021-09-24","MRAT"
306,314,304,304,240600,"2021-09-27","MRAT"
306,308,300,304,187600,"2021-09-28","MRAT"
304,308,302,302,156900,"2021-09-29","MRAT"
302,308,300,300,315600,"2021-09-30","MRAT"
300,302,298,298,159600,"2021-10-01","MRAT"
298,308,282,284,1262600,"2021-10-04","MRAT"
286,288,268,276,755800,"2021-10-05","MRAT"
276,284,268,268,1074000,"2021-10-06","MRAT"
266,280,266,278,289200,"2021-10-07","MRAT"
278,280,270,278,316500,"2021-10-08","MRAT"
278,278,270,276,250100,"2021-10-11","MRAT"
276,276,258,258,2172300,"2021-10-12","MRAT"
258,264,244,244,998100,"2021-10-13","MRAT"
244,246,240,246,347300,"2021-10-14","MRAT"
246,266,246,266,1094700,"2021-10-15","MRAT"
268,272,248,248,2820500,"2021-10-18","MRAT"
250,250,232,242,2522300,"2021-10-19","MRAT"
242,248,232,236,1099200,"2021-10-21","MRAT"
236,242,236,240,277500,"2021-10-22","MRAT"
240,244,240,240,472700,"2021-10-25","MRAT"
242,256,240,250,1755300,"2021-10-26","MRAT"
252,254,246,248,562600,"2021-10-27","MRAT"
248,252,246,246,898900,"2021-10-28","MRAT"
248,250,244,244,116300,"2021-10-29","MRAT"
244,250,238,244,1006500,"2021-11-01","MRAT"
246,252,238,246,622700,"2021-11-02","MRAT"
246,250,244,246,497600,"2021-11-03","MRAT"
250,250,232,240,730000,"2021-11-04","MRAT"
240,242,238,238,177400,"2021-11-05","MRAT"
238,246,238,246,197300,"2021-11-08","MRAT"
246,248,240,246,416800,"2021-11-09","MRAT"
248,260,246,258,2392200,"2021-11-10","MRAT"
258,320,258,292,14423600,"2021-11-11","MRAT"
310,310,278,290,2570000,"2021-11-12","MRAT"
292,328,292,310,9720100,"2021-11-15","MRAT"
312,332,302,320,6523200,"2021-11-16","MRAT"
320,330,312,320,1996100,"2021-11-17","MRAT"
320,324,308,316,1137400,"2021-11-18","MRAT"
314,320,306,310,954500,"2021-11-19","MRAT"
310,316,304,304,801700,"2021-11-22","MRAT"
304,304,284,284,2068400,"2021-11-23","MRAT"
284,318,274,296,1246500,"2021-11-24","MRAT"
296,306,296,298,418200,"2021-11-25","MRAT"
300,308,290,292,1050400,"2021-11-26","MRAT"
292,302,276,288,633100,"2021-11-29","MRAT"
290,300,288,290,603300,"2021-11-30","MRAT"
292,300,284,292,4486000,"2021-12-01","MRAT"
294,296,284,290,1900900,"2021-12-02","MRAT"
292,294,282,286,405600,"2021-12-03","MRAT"
286,290,266,266,1698100,"2021-12-06","MRAT"
266,266,248,248,3873400,"2021-12-07","MRAT"
240,252,240,250,593600,"2021-12-08","MRAT"
250,252,248,248,474500,"2021-12-09","MRAT"
248,250,248,248,264100,"2021-12-10","MRAT"
248,252,242,252,772300,"2021-12-13","MRAT"
252,258,252,256,299000,"2021-12-14","MRAT"
258,300,258,288,5313700,"2021-12-15","MRAT"
292,316,288,296,8383500,"2021-12-16","MRAT"
296,296,278,284,1872500,"2021-12-17","MRAT"
286,288,266,266,1043800,"2021-12-20","MRAT"
262,270,248,266,1070200,"2021-12-21","MRAT"
266,276,264,266,491900,"2021-12-22","MRAT"
266,268,260,264,354200,"2021-12-23","MRAT"
264,268,250,258,478000,"2021-12-24","MRAT"
258,260,250,260,262300,"2021-12-27","MRAT"
260,262,254,254,338800,"2021-12-28","MRAT"
254,280,244,264,1724600,"2021-12-29","MRAT"
282,308,276,276,14709100,"2021-12-30","MRAT"
276,286,262,272,2800600,"2022-01-03","MRAT"
280,298,268,272,2209400,"2022-01-04","MRAT"
272,272,258,260,855100,"2022-01-05","MRAT"
260,274,254,262,904500,"2022-01-06","MRAT"
262,270,258,260,785500,"2022-01-07","MRAT"
260,270,254,264,1668500,"2022-01-10","MRAT"
266,282,258,270,2028800,"2022-01-11","MRAT"
270,276,260,260,655000,"2022-01-12","MRAT"
260,280,258,268,1557300,"2022-01-13","MRAT"
270,274,260,274,386700,"2022-01-14","MRAT"
274,280,266,274,518900,"2022-01-17","MRAT"
274,282,260,282,3906700,"2022-01-18","MRAT"
282,286,276,276,1647700,"2022-01-19","MRAT"
276,280,274,280,264400,"2022-01-20","MRAT"
282,296,280,288,2696900,"2022-01-21","MRAT"
290,296,282,284,1259500,"2022-01-24","MRAT"
284,294,280,284,1049500,"2022-01-25","MRAT"
284,288,278,278,1005100,"2022-01-26","MRAT"
278,278,266,266,1012100,"2022-01-27","MRAT"
268,284,262,280,1180700,"2022-01-28","MRAT"
280,282,272,274,258900,"2022-01-31","MRAT"
270,274,266,272,362200,"2022-02-02","MRAT"
272,274,266,270,261000,"2022-02-03","MRAT"
272,276,266,270,381600,"2022-02-04","MRAT"
270,274,256,264,1068000,"2022-02-07","MRAT"
266,268,260,260,343800,"2022-02-08","MRAT"
260,268,260,262,568200,"2022-02-09","MRAT"
264,270,258,268,589100,"2022-02-10","MRAT"
270,270,260,264,476800,"2022-02-11","MRAT"
264,268,258,260,317200,"2022-02-14","MRAT"
260,264,254,262,363700,"2022-02-15","MRAT"
260,264,260,260,265000,"2022-02-16","MRAT"
260,262,258,260,280800,"2022-02-17","MRAT"
258,262,254,260,708200,"2022-02-18","MRAT"
256,256,242,252,3323100,"2022-02-21","MRAT"
252,252,242,242,1498400,"2022-02-22","MRAT"
246,246,232,232,2105600,"2022-02-23","MRAT"
232,232,216,216,2435400,"2022-02-24","MRAT"
216,216,208,214,692100,"2022-02-25","MRAT"
218,220,214,218,577200,"2022-03-01","MRAT"
220,224,216,218,539300,"2022-03-02","MRAT"
218,218,208,210,377200,"2022-03-04","MRAT"
210,210,196,199,1391000,"2022-03-07","MRAT"
198,198,190,191,572100,"2022-03-08","MRAT"
191,197,185,191,312500,"2022-03-09","MRAT"
191,199,191,195,146200,"2022-03-10","MRAT"
195,198,195,197,237000,"2022-03-11","MRAT"
197,199,196,198,118400,"2022-03-14","MRAT"
199,236,198,204,3217200,"2022-03-15","MRAT"
204,210,200,202,312500,"2022-03-16","MRAT"
202,210,202,204,235400,"2022-03-17","MRAT"
204,208,200,200,216400,"2022-03-18","MRAT"
202,204,200,200,119000,"2022-03-21","MRAT"
200,204,200,200,159600,"2022-03-22","MRAT"
202,204,197,202,293400,"2022-03-23","MRAT"
202,204,200,202,378900,"2022-03-24","MRAT"
204,216,204,208,237100,"2022-03-25","MRAT"
210,210,202,204,302800,"2022-03-28","MRAT"
204,210,202,204,210300,"2022-03-29","MRAT"
204,204,199,202,386000,"2022-03-30","MRAT"
204,206,199,200,385200,"2022-03-31","MRAT"
200,204,200,204,78600,"2022-04-01","MRAT"
204,204,200,202,147300,"2022-04-04","MRAT"
202,204,199,200,208300,"2022-04-05","MRAT"
200,202,199,199,223000,"2022-04-06","MRAT"
199,202,198,200,151600,"2022-04-07","MRAT"
202,202,197,198,506100,"2022-04-08","MRAT"
198,200,190,190,926300,"2022-04-11","MRAT"
195,197,190,193,578500,"2022-04-12","MRAT"
193,198,187,190,1514200,"2022-04-13","MRAT"
191,191,180,187,884500,"2022-04-14","MRAT"
188,190,175,177,1820900,"2022-04-18","MRAT"
177,199,173,183,3436200,"2022-04-19","MRAT"
184,184,178,181,622900,"2022-04-20","MRAT"
182,186,180,180,141500,"2022-04-21","MRAT"
180,182,178,182,141100,"2022-04-22","MRAT"
181,185,174,180,393600,"2022-04-25","MRAT"
180,180,173,177,556300,"2022-04-26","MRAT"
179,180,177,177,173400,"2022-04-27","MRAT"
177,195,177,183,1675200,"2022-04-28","MRAT"
184,188,179,180,357800,"2022-05-09","MRAT"
180,186,172,183,853300,"2022-05-10","MRAT"
186,196,181,191,1609800,"2022-05-11","MRAT"
189,191,181,185,667700,"2022-05-12","MRAT"
185,191,185,186,247200,"2022-05-13","MRAT"
186,189,186,186,158800,"2022-05-17","MRAT"
187,195,184,191,944300,"2022-05-18","MRAT"
191,191,180,185,697000,"2022-05-19","MRAT"
184,188,182,182,156000,"2022-05-20","MRAT"
182,186,181,182,207400,"2022-05-23","MRAT"
185,206,184,185,4445300,"2022-05-24","MRAT"
188,188,180,182,241900,"2022-05-25","MRAT"
182,189,182,185,201800,"2022-05-27","MRAT"
187,195,184,186,505700,"2022-05-30","MRAT"
186,192,186,187,289600,"2022-05-31","MRAT"
187,191,186,188,227800,"2022-06-02","MRAT"
188,190,184,185,369800,"2022-06-03","MRAT"
186,187,183,183,537700,"2022-06-06","MRAT"
184,186,177,180,1619600,"2022-06-07","MRAT"
181,184,177,180,870000,"2022-06-08","MRAT"
184,188,181,187,1030200,"2022-06-09","MRAT"
187,188,181,187,888800,"2022-06-10","MRAT"
188,196,182,196,2082100,"2022-06-13","MRAT"
197,200,192,198,2106500,"2022-06-14","MRAT"
199,199,190,192,746100,"2022-06-15","MRAT"
193,204,189,204,786000,"2022-06-16","MRAT"
200,204,195,198,884500,"2022-06-17","MRAT"
196,256,188,230,10399300,"2022-06-20","MRAT"
232,286,222,286,16198000,"2022-06-21","MRAT"
296,338,266,266,13752800,"2022-06-22","MRAT"
248,248,248,248,326600,"2022-06-23","MRAT"
232,250,232,244,8498900,"2022-06-24","MRAT"
250,286,234,248,11720100,"2022-06-27","MRAT"
264,264,238,238,4556000,"2022-06-28","MRAT"
242,258,236,240,954900,"2022-06-29","MRAT"
250,284,224,226,77445800,"2022-06-30","MRAT"
216,248,216,222,15432700,"2022-07-01","MRAT"
214,230,212,218,2920600,"2022-07-04","MRAT"
208,248,208,226,9640500,"2022-07-05","MRAT"
216,232,216,228,2638100,"2022-07-06","MRAT"
228,238,224,226,3427900,"2022-07-07","MRAT"
226,236,222,228,1432400,"2022-07-08","MRAT"
216,270,216,264,41126000,"2022-07-11","MRAT"
246,276,246,246,34581300,"2022-07-12","MRAT"
246,298,230,290,136687600,"2022-07-13","MRAT"
362,362,270,270,21018200,"2022-07-14","MRAT"
252,270,252,252,12169200,"2022-07-15","MRAT"
236,258,236,246,4478500,"2022-07-18","MRAT"
234,252,234,250,3497800,"2022-07-19","MRAT"
246,256,242,248,4425700,"2022-07-20","MRAT"
236,248,236,242,1469400,"2022-07-21","MRAT"
244,262,240,250,7059400,"2022-07-22","MRAT"
238,264,238,254,7592700,"2022-07-25","MRAT"
254,258,250,252,1335900,"2022-07-26","MRAT"
252,256,248,252,2038800,"2022-07-27","MRAT"
246,256,246,250,1458900,"2022-07-28","MRAT"
246,254,244,250,1747000,"2022-07-29","MRAT"
240,254,240,250,606100,"2022-08-01","MRAT"
236,254,234,244,2176100,"2022-08-02","MRAT"
232,252,232,244,1304600,"2022-08-03","MRAT"
242,248,240,244,811500,"2022-08-04","MRAT"
232,250,232,244,377600,"2022-08-05","MRAT"
232,246,232,242,351400,"2022-08-08","MRAT"
236,252,236,242,811800,"2022-08-09","MRAT"
236,242,236,238,603700,"2022-08-10","MRAT"
244,292,244,284,24085900,"2022-08-11","MRAT"
268,304,268,284,9238900,"2022-08-12","MRAT"
286,292,274,278,1725000,"2022-08-15","MRAT"
278,290,276,280,2403800,"2022-08-16","MRAT"
280,296,276,290,2344300,"2022-08-18","MRAT"
272,296,272,282,1130900,"2022-08-19","MRAT"
280,290,278,284,1474500,"2022-08-22","MRAT"
284,296,282,292,1146000,"2022-08-23","MRAT"
282,318,282,304,6854700,"2022-08-24","MRAT"
306,310,300,304,849900,"2022-08-25","MRAT"
306,312,290,306,1786300,"2022-08-26","MRAT"
306,306,296,304,1138300,"2022-08-29","MRAT"
306,380,306,330,20414300,"2022-08-30","MRAT"
330,394,330,360,17528900,"2022-08-31","MRAT"
366,386,336,366,5903300,"2022-09-01","MRAT"
356,370,352,358,1632700,"2022-09-02","MRAT"
360,360,350,360,729000,"2022-09-05","MRAT"
362,406,358,366,6995900,"2022-09-06","MRAT"
370,384,362,374,1753200,"2022-09-07","MRAT"
374,376,366,370,607000,"2022-09-08","MRAT"
370,392,370,370,2949200,"2022-09-09","MRAT"
372,382,370,376,1081000,"2022-09-12","MRAT"
378,382,370,372,1172600,"2022-09-13","MRAT"
360,376,346,354,2178300,"2022-09-14","MRAT"
352,376,350,362,1437700,"2022-09-15","MRAT"
362,400,358,372,9721800,"2022-09-16","MRAT"
374,374,362,364,1081400,"2022-09-19","MRAT"
364,386,360,364,3077300,"2022-09-20","MRAT"
364,376,354,354,2498800,"2022-09-21","MRAT"
354,394,354,392,8817100,"2022-09-22","MRAT"
392,404,390,394,3636700,"2022-09-23","MRAT"
396,396,378,388,1155700,"2022-09-26","MRAT"
388,430,384,404,4691800,"2022-09-27","MRAT"
406,422,394,398,4927800,"2022-09-28","MRAT"
398,410,388,388,1211700,"2022-09-29","MRAT"
388,392,362,388,1891800,"2022-09-30","MRAT"
388,388,376,376,769900,"2022-10-03","MRAT"
388,388,372,380,553400,"2022-10-04","MRAT"
380,388,374,382,583200,"2022-10-05","MRAT"
382,384,374,384,136700,"2022-10-06","MRAT"
382,402,366,376,1872100,"2022-10-07","MRAT"
374,382,374,376,145600,"2022-10-10","MRAT"
376,384,368,368,250500,"2022-10-11","MRAT"
362,378,356,366,633500,"2022-10-12","MRAT"
370,372,362,368,92100,"2022-10-13","MRAT"
368,376,366,368,424500,"2022-10-14","MRAT"
368,374,350,370,549600,"2022-10-17","MRAT"
376,398,374,398,3017800,"2022-10-18","MRAT"
412,416,398,416,4189300,"2022-10-19","MRAT"
426,450,416,418,2262800,"2022-10-20","MRAT"
418,520,418,520,8341100,"2022-10-21","MRAT"
575,650,560,635,13772600,"2022-10-24","MRAT"
635,710,595,605,5427700,"2022-10-25","MRAT"
605,635,565,625,1638000,"2022-10-26","MRAT"
630,685,615,655,3909600,"2022-10-27","MRAT"
655,675,610,610,2208600,"2022-10-28","MRAT"
610,670,570,570,8758300,"2022-10-31","MRAT"
560,580,535,540,881700,"2022-11-01","MRAT"
540,615,540,595,2469200,"2022-11-02","MRAT"
595,605,570,590,2087700,"2022-11-03","MRAT"
595,660,590,600,9269400,"2022-11-04","MRAT"
600,640,600,625,846400,"2022-11-07","MRAT"
630,635,610,625,2079000,"2022-11-08","MRAT"
625,665,625,660,2133800,"2022-11-09","MRAT"
670,680,640,645,1184400,"2022-11-10","MRAT"
645,670,630,645,725400,"2022-11-11","MRAT"
645,660,645,650,716500,"2022-11-14","MRAT"
645,645,635,635,355600,"2022-11-15","MRAT"
635,645,630,635,165000,"2022-11-16","MRAT"
635,650,605,615,633600,"2022-11-17","MRAT"
615,750,615,670,8565000,"2022-11-18","MRAT"
680,705,655,705,3478100,"2022-11-21","MRAT"
705,735,680,730,1879800,"2022-11-22","MRAT"
730,745,705,730,1061000,"2022-11-23","MRAT"
730,795,710,785,3884400,"2022-11-24","MRAT"
785,885,765,855,6419800,"2022-11-25","MRAT"
855,950,855,920,5405700,"2022-11-28","MRAT"
920,945,860,860,5051900,"2022-11-29","MRAT"
860,910,805,885,3164500,"2022-11-30","MRAT"
875,890,825,835,2709600,"2022-12-01","MRAT"
835,850,780,840,1168900,"2022-12-02","MRAT"
845,860,825,825,472900,"2022-12-05","MRAT"
820,850,780,820,1147900,"2022-12-06","MRAT"
820,820,785,785,553800,"2022-12-07","MRAT"
785,800,750,785,711000,"2022-12-08","MRAT"
785,805,775,775,793400,"2022-12-09","MRAT"
775,805,775,790,98500,"2022-12-12","MRAT"
790,870,790,845,2207900,"2022-12-13","MRAT"
845,860,800,840,1438700,"2022-12-14","MRAT"
840,850,810,815,432400,"2022-12-15","MRAT"
815,815,780,815,481200,"2022-12-16","MRAT"
820,820,770,795,940700,"2022-12-19","MRAT"
790,800,775,785,421200,"2022-12-20","MRAT"
785,820,780,780,324900,"2022-12-21","MRAT"
775,795,770,770,335100,"2022-12-22","MRAT"
770,770,720,750,1187500,"2022-12-23","MRAT"
750,755,725,735,888100,"2022-12-26","MRAT"
720,770,720,730,162200,"2022-12-27","MRAT"
730,770,730,740,315400,"2022-12-28","MRAT"
750,770,740,765,846500,"2022-12-29","MRAT"
770,775,765,765,825100,"2022-12-30","MRAT"
770,770,735,755,86600,"2023-01-02","MRAT"
745,750,730,735,202600,"2023-01-03","MRAT"
735,765,735,750,154600,"2023-01-04","MRAT"
755,765,700,700,264100,"2023-01-05","MRAT"
655,685,655,655,530100,"2023-01-06","MRAT"
655,655,610,615,382500,"2023-01-09","MRAT"
615,685,615,655,520700,"2023-01-10","MRAT"
660,680,650,670,136600,"2023-01-11","MRAT"
670,680,640,660,168700,"2023-01-12","MRAT"
670,745,625,660,431300,"2023-01-13","MRAT"
645,660,625,645,399200,"2023-01-16","MRAT"
630,650,630,650,79700,"2023-01-17","MRAT"
650,735,650,730,1197300,"2023-01-18","MRAT"
730,775,705,730,717400,"2023-01-19","MRAT"
730,765,730,735,343100,"2023-01-20","MRAT"
735,765,735,740,87100,"2023-01-24","MRAT"
740,755,735,740,56700,"2023-01-25","MRAT"
740,760,730,740,1159800,"2023-01-26","MRAT"
735,745,725,725,147300,"2023-01-27","MRAT"
725,740,725,735,39300,"2023-01-30","MRAT"
735,735,715,735,119100,"2023-01-31","MRAT"
720,815,720,785,6951700,"2023-02-01","MRAT"
790,810,770,805,6885300,"2023-02-02","MRAT"
805,815,795,800,3845000,"2023-02-03","MRAT"
800,800,775,780,253200,"2023-02-06","MRAT"
790,835,780,835,8575900,"2023-02-07","MRAT"
840,840,810,815,4161100,"2023-02-08","MRAT"
820,820,795,800,694100,"2023-02-09","MRAT"
795,805,785,795,500900,"2023-02-10","MRAT"
795,810,785,805,142900,"2023-02-13","MRAT"
810,810,785,790,404200,"2023-02-14","MRAT"
790,795,770,775,634100,"2023-02-15","MRAT"
780,790,770,790,372900,"2023-02-16","MRAT"
790,790,775,790,375100,"2023-02-17","MRAT"
790,795,755,755,503000,"2023-02-20","MRAT"
750,755,720,735,444400,"2023-02-21","MRAT"
730,750,720,745,53100,"2023-02-22","MRAT"
755,815,740,780,1405500,"2023-02-23","MRAT"
800,800,780,795,52900,"2023-02-24","MRAT"
800,810,785,800,119000,"2023-02-27","MRAT"
800,800,750,785,285300,"2023-02-28","MRAT"
785,835,770,830,3785400,"2023-03-01","MRAT"
830,850,810,830,3616900,"2023-03-02","MRAT"
830,855,820,825,4157000,"2023-03-03","MRAT"
825,890,815,870,5129600,"2023-03-06","MRAT"
880,885,850,870,960900,"2023-03-07","MRAT"
870,875,845,850,450400,"2023-03-08","MRAT"
850,880,840,840,147400,"2023-03-09","MRAT"
845,845,830,840,57500,"2023-03-10","MRAT"
840,840,800,835,390900,"2023-03-13","MRAT"
835,840,805,835,486200,"2023-03-14","MRAT"
830,830,805,805,250800,"2023-03-15","MRAT"
800,800,770,770,311900,"2023-03-16","MRAT"
770,790,770,780,286600,"2023-03-17","MRAT"
775,810,775,775,356100,"2023-03-20","MRAT"
775,775,755,755,172800,"2023-03-21","MRAT"
760,760,705,705,869800,"2023-03-24","MRAT"
705,725,660,690,716400,"2023-03-27","MRAT"
680,705,645,650,864600,"2023-03-28","MRAT"
650,675,640,655,216900,"2023-03-29","MRAT"
650,665,640,650,69600,"2023-03-30","MRAT"
650,650,625,650,766700,"2023-03-31","MRAT"
645,665,640,650,318100,"2023-04-03","MRAT"
650,665,640,645,126600,"2023-04-04","MRAT"
645,670,600,640,150500,"2023-04-05","MRAT"
640,650,620,640,430700,"2023-04-06","MRAT"
640,655,620,640,255000,"2023-04-10","MRAT"
640,680,620,630,122500,"2023-04-11","MRAT"
635,635,590,590,1360700,"2023-04-12","MRAT"
590,650,570,605,253300,"2023-04-13","MRAT"
605,635,605,610,91700,"2023-04-14","MRAT"
610,615,585,595,58200,"2023-04-17","MRAT"
595,650,595,625,63300,"2023-04-18","MRAT"
625,660,610,620,106600,"2023-04-26","MRAT"
645,645,620,620,14300,"2023-04-27","MRAT"
620,645,610,635,16300,"2023-04-28","MRAT"
635,635,605,615,80100,"2023-05-02","MRAT"
615,645,615,620,152400,"2023-05-03","MRAT"
620,650,620,635,96000,"2023-05-04","MRAT"
620,640,615,635,16300,"2023-05-05","MRAT"
635,650,610,635,76400,"2023-05-08","MRAT"
640,640,595,600,350100,"2023-05-09","MRAT"
595,615,560,560,342600,"2023-05-10","MRAT"
580,590,525,555,292600,"2023-05-11","MRAT"
545,565,520,550,317900,"2023-05-12","MRAT"
550,560,525,535,40300,"2023-05-15","MRAT"
545,585,535,555,52500,"2023-05-16","MRAT"
545,555,520,550,209100,"2023-05-17","MRAT"
540,540,515,525,262700,"2023-05-19","MRAT"
525,525,490,520,197300,"2023-05-22","MRAT"
530,540,500,505,50200,"2023-05-23","MRAT"
500,505,490,505,0,"2023-05-24","MRAT"
500,510,470,494,123300,"2023-05-25","MRAT"
490,515,486,500,24900,"2023-05-26","MRAT"
496,500,476,500,120800,"2023-05-29","MRAT"
500,515,480,515,326500,"2023-05-30","MRAT"
515,530,490,500,267300,"2023-05-31","MRAT"
500,515,496,496,342400,"2023-06-05","MRAT"
496,500,494,500,4900,"2023-06-06","MRAT"
500,505,490,505,20000,"2023-06-07","MRAT"
505,525,482,510,40200,"2023-06-08","MRAT"
520,600,520,600,514000,"2023-06-09","MRAT"
590,635,560,595,332600,"2023-06-12","MRAT"
600,600,535,575,171800,"2023-06-13","MRAT"
590,595,550,555,51300,"2023-06-14","MRAT"
550,575,550,560,42100,"2023-06-15","MRAT"
555,575,550,555,31300,"2023-06-16","MRAT"
570,615,555,580,237800,"2023-06-19","MRAT"
580,590,570,580,140200,"2023-06-20","MRAT"
580,590,575,575,93000,"2023-06-21","MRAT"
580,595,565,565,79900,"2023-06-22","MRAT"
565,590,520,575,244100,"2023-06-23","MRAT"
575,590,555,590,74200,"2023-06-26","MRAT"
595,595,555,590,70300,"2023-06-27","MRAT"
590,595,570,595,179000,"2023-07-03","MRAT"
585,595,570,595,89000,"2023-07-04","MRAT"
595,595,585,595,27200,"2023-07-05","MRAT"
595,620,580,600,371200,"2023-07-06","MRAT"
605,620,605,610,295900,"2023-07-07","MRAT"
610,635,610,630,96600,"2023-07-10","MRAT"
630,630,610,610,77200,"2023-07-11","MRAT"
610,620,600,620,56800,"2023-07-12","MRAT"
620,620,580,595,18800,"2023-07-13","MRAT"
595,635,595,625,180100,"2023-07-14","MRAT"
625,630,615,630,54600,"2023-07-17","MRAT"
620,620,590,610,242900,"2023-07-18","MRAT"
610,610,580,605,174200,"2023-07-20","MRAT"
600,600,580,585,98100,"2023-07-21","MRAT"
585,600,585,585,13500,"2023-07-24","MRAT"
585,600,585,600,102200,"2023-07-25","MRAT"
605,605,595,595,18800,"2023-07-26","MRAT"
595,610,585,610,81100,"2023-07-27","MRAT"
610,610,580,590,369000,"2023-07-28","MRAT"
590,610,585,590,273600,"2023-07-31","MRAT"
600,605,595,600,134100,"2023-08-01","MRAT"
595,600,595,600,9300,"2023-08-02","MRAT"
600,600,580,600,129300,"2023-08-03","MRAT"
585,605,585,605,9000,"2023-08-04","MRAT"
605,605,535,540,233700,"2023-08-07","MRAT"
545,600,515,515,1304600,"2023-08-08","MRAT"
515,550,505,515,178400,"2023-08-09","MRAT"
515,515,500,515,171900,"2023-08-10","MRAT"
535,550,505,515,118700,"2023-08-11","MRAT"
515,515,500,505,15900,"2023-08-14","MRAT"
505,505,500,500,45200,"2023-08-15","MRAT"
505,505,494,496,40700,"2023-08-16","MRAT"
496,520,490,520,6900,"2023-08-18","MRAT"
515,530,515,520,15300,"2023-08-21","MRAT"
520,520,490,505,262300,"2023-08-22","MRAT"
500,500,500,500,3500,"2023-08-23","MRAT"
500,500,500,500,53400,"2023-08-24","MRAT"
498,498,492,492,5000,"2023-08-25","MRAT"
490,492,488,490,16700,"2023-08-28","MRAT"
505,505,488,488,30000,"2023-08-29","MRAT"
488,488,482,482,33300,"2023-08-30","MRAT"
482,488,482,482,11300,"2023-08-31","MRAT"
480,480,460,472,19400,"2023-09-01","MRAT"
472,472,462,470,15100,"2023-09-04","MRAT"
470,470,462,462,8400,"2023-09-05","MRAT"
462,490,462,474,27900,"2023-09-06","MRAT"
474,500,430,490,53600,"2023-09-07","MRAT"
600,600,460,460,52800,"2023-09-08","MRAT"
450,456,450,454,21000,"2023-09-11","MRAT"
454,464,450,450,25100,"2023-09-12","MRAT"
450,460,450,454,8300,"2023-09-13","MRAT"
450,460,442,460,72200,"2023-09-14","MRAT"
460,464,452,462,12300,"2023-09-15","MRAT"
470,470,458,458,1100,"2023-09-18","MRAT"
470,470,424,450,37400,"2023-09-19","MRAT"
450,470,442,444,12000,"2023-09-20","MRAT"
444,466,434,456,8000,"2023-09-21","MRAT"
460,488,460,460,62300,"2023-09-22","MRAT"
470,470,460,460,3900,"2023-09-25","MRAT"
462,470,452,456,119100,"2023-09-26","MRAT"
456,466,450,454,141200,"2023-09-27","MRAT"
462,490,450,450,328600,"2023-09-29","MRAT"
450,450,414,440,206800,"2023-10-02","MRAT"
440,440,428,428,39300,"2023-10-03","MRAT"
428,428,412,424,52200,"2023-10-04","MRAT"
424,424,412,424,12300,"2023-10-05","MRAT"
420,426,416,420,36300,"2023-10-06","MRAT"
420,420,412,416,58400,"2023-10-09","MRAT"
416,416,404,416,27000,"2023-10-10","MRAT"
412,416,408,412,37500,"2023-10-11","MRAT"
412,430,402,402,568000,"2023-10-12","MRAT"
410,410,402,402,24000,"2023-10-13","MRAT"
400,418,380,390,665000,"2023-10-16","MRAT"
400,400,390,394,396100,"2023-10-17","MRAT"
394,400,390,398,299800,"2023-10-18","MRAT"
398,398,386,388,16400,"2023-10-19","MRAT"
390,392,380,390,5800,"2023-10-20","MRAT"
390,390,354,378,18200,"2023-10-23","MRAT"
380,400,374,384,879200,"2023-10-24","MRAT"
384,384,370,380,4500,"2023-10-25","MRAT"
380,384,376,376,281600,"2023-10-26","MRAT"
376,376,370,374,16500,"2023-10-27","MRAT"
400,466,398,466,1051400,"2023-10-30","MRAT"
500,580,490,580,1318800,"2023-10-31","MRAT"
650,725,505,615,10993200,"2023-11-01","MRAT"
640,670,600,620,8561800,"2023-11-02","MRAT"
620,620,500,560,453800,"2023-11-03","MRAT"
560,560,505,515,418800,"2023-11-06","MRAT"
515,610,488,550,787100,"2023-11-07","MRAT"
560,560,525,535,344100,"2023-11-08","MRAT"
535,555,515,520,89300,"2023-11-09","MRAT"
520,520,492,505,107000,"2023-11-10","MRAT"
510,525,505,515,98000,"2023-11-13","MRAT"
525,640,525,640,6172000,"2023-11-14","MRAT"
670,705,570,655,10087900,"2023-11-15","MRAT"
655,690,630,650,4697000,"2023-11-16","MRAT"
655,680,650,665,9078800,"2023-11-17","MRAT"
665,680,660,670,2314900,"2023-11-20","MRAT"
675,695,670,685,5138400,"2023-11-21","MRAT"
690,705,665,675,5916400,"2023-11-22","MRAT"
680,775,670,675,11947300,"2023-11-23","MRAT"
680,690,655,655,1800000,"2023-11-24","MRAT"
655,675,645,645,2151300,"2023-11-27","MRAT"
650,660,630,635,852900,"2023-11-28","MRAT"
635,635,605,615,1636600,"2023-11-29","MRAT"
615,640,570,610,633600,"2023-11-30","MRAT"
610,610,565,565,348300,"2023-12-01","MRAT"
570,665,565,625,3641000,"2023-12-04","MRAT"
625,645,560,575,2169100,"2023-12-05","MRAT"
580,615,575,580,1583400,"2023-12-06","MRAT"
590,600,570,580,943400,"2023-12-07","MRAT"
580,595,575,580,796400,"2023-12-08","MRAT"
580,580,530,550,1859800,"2023-12-11","MRAT"
550,575,530,550,2234700,"2023-12-12","MRAT"
550,565,540,550,2535200,"2023-12-13","MRAT"
545,550,535,535,747400,"2023-12-14","MRAT"
535,580,402,402,13033000,"2023-12-15","MRAT"
392,408,362,380,4599800,"2023-12-18","MRAT"
380,398,376,384,1021700,"2023-12-19","MRAT"
366,400,366,384,2234400,"2023-12-20","MRAT"
386,388,368,372,2348000,"2023-12-21","MRAT"
372,380,372,372,178500,"2023-12-22","MRAT"
376,378,370,374,704200,"2023-12-27","MRAT"
372,378,372,372,245800,"2023-12-28","MRAT"
374,374,366,370,267400,"2023-12-29","MRAT"
372,398,370,380,831000,"2024-01-02","MRAT"
382,420,382,398,5317700,"2024-01-03","MRAT"
398,400,392,392,489100,"2024-01-04","MRAT"
392,396,384,384,315900,"2024-01-05","MRAT"
388,396,382,382,500900,"2024-01-08","MRAT"
384,386,372,380,343700,"2024-01-09","MRAT"
376,380,370,376,319700,"2024-01-10","MRAT"
384,384,374,376,159400,"2024-01-11","MRAT"
376,378,372,372,213800,"2024-01-12","MRAT"
370,374,368,374,137100,"2024-01-15","MRAT"
370,378,370,376,82700,"2024-01-16","MRAT"
376,378,370,370,339200,"2024-01-17","MRAT"
372,374,372,374,87200,"2024-01-18","MRAT"
372,378,370,372,111900,"2024-01-19","MRAT"
376,376,370,370,122500,"2024-01-22","MRAT"
370,372,364,366,104500,"2024-01-23","MRAT"
366,368,320,354,382600,"2024-01-24","MRAT"
350,362,344,350,118300,"2024-01-25","MRAT"
360,360,346,346,84700,"2024-01-26","MRAT"
346,360,336,338,211800,"2024-01-29","MRAT"
338,340,332,336,142700,"2024-01-30","MRAT"
336,348,328,338,262500,"2024-01-31","MRAT"
338,356,330,350,444000,"2024-02-01","MRAT"
350,356,340,356,136700,"2024-02-02","MRAT"
356,360,356,358,84900,"2024-02-05","MRAT"
358,370,354,368,298400,"2024-02-06","MRAT"
364,378,350,354,360700,"2024-02-07","MRAT"
354,374,344,360,117500,"2024-02-12","MRAT"
372,372,350,358,375600,"2024-02-13","MRAT"
358,374,358,362,370700,"2024-02-15","MRAT"
362,368,360,362,1e+05,"2024-02-16","MRAT"
360,386,360,376,614800,"2024-02-19","MRAT"
376,386,356,378,502600,"2024-02-20","MRAT"
378,382,346,356,382400,"2024-02-21","MRAT"
370,370,356,358,43100,"2024-02-22","MRAT"
358,376,356,356,84300,"2024-02-23","MRAT"
358,366,348,348,97400,"2024-02-26","MRAT"
348,368,348,358,1238900,"2024-02-27","MRAT"
360,372,354,366,363600,"2024-02-28","MRAT"
366,366,354,358,96600,"2024-02-29","MRAT"
358,364,352,364,279500,"2024-03-01","MRAT"
366,366,350,350,232000,"2024-03-04","MRAT"
350,364,348,362,375500,"2024-03-05","MRAT"
362,366,356,364,22100,"2024-03-06","MRAT"
364,364,352,356,67200,"2024-03-07","MRAT"
358,358,354,356,26700,"2024-03-08","MRAT"
360,386,360,368,657800,"2024-03-13","MRAT"
368,376,368,368,84100,"2024-03-14","MRAT"
370,370,352,360,65300,"2024-03-15","MRAT"
358,366,358,360,1113000,"2024-03-18","MRAT"
366,374,362,366,48300,"2024-03-19","MRAT"
374,374,366,366,902500,"2024-03-20","MRAT"
368,374,368,370,926700,"2024-03-21","MRAT"
374,380,366,370,1496200,"2024-03-22","MRAT"
380,380,370,374,923800,"2024-03-25","MRAT"
382,382,372,378,993000,"2024-03-26","MRAT"
380,380,372,380,317300,"2024-03-27","MRAT"
376,380,376,380,1032600,"2024-03-28","MRAT"
380,380,374,374,170200,"2024-04-01","MRAT"
374,380,374,378,243600,"2024-04-02","MRAT"
380,380,376,380,152000,"2024-04-03","MRAT"
380,382,378,378,180100,"2024-04-04","MRAT"
378,382,378,378,331500,"2024-04-05","MRAT"
378,382,378,382,71300,"2024-04-16","MRAT"
380,388,380,384,135700,"2024-04-17","MRAT"
384,388,384,386,81700,"2024-04-18","MRAT"
386,410,386,390,1349200,"2024-04-19","MRAT"
390,404,386,398,977700,"2024-04-22","MRAT"
398,400,388,398,62900,"2024-04-23","MRAT"
400,406,396,402,605900,"2024-04-24","MRAT"
402,406,402,404,595600,"2024-04-25","MRAT"
406,406,396,400,835600,"2024-04-26","MRAT"
402,404,398,404,626200,"2024-04-29","MRAT"
404,406,398,404,161600,"2024-04-30","MRAT"
406,410,400,410,692400,"2024-05-02","MRAT"
410,418,410,410,300300,"2024-05-03","MRAT"
410,412,408,412,40200,"2024-05-06","MRAT"
410,420,410,418,281000,"2024-05-07","MRAT"
422,424,416,418,98800,"2024-05-08","MRAT"
418,462,412,436,2212200,"2024-05-13","MRAT"
436,454,428,446,2040700,"2024-05-14","MRAT"
446,450,434,446,376300,"2024-05-15","MRAT"
436,440,434,440,367700,"2024-05-16","MRAT"
440,440,434,438,135000,"2024-05-17","MRAT"
436,454,436,440,2412800,"2024-05-20","MRAT"
440,448,434,434,1266100,"2024-05-21","MRAT"
434,444,432,434,1446600,"2024-05-22","MRAT"
436,442,430,434,2001900,"2024-05-27","MRAT"
430,452,390,408,2345100,"2024-05-28","MRAT"
416,416,402,406,1199200,"2024-05-29","MRAT"
402,430,402,406,501000,"2024-05-30","MRAT"
402,420,398,404,1050300,"2024-05-31","MRAT"
404,408,400,406,620900,"2024-06-03","MRAT"
402,430,402,408,136400,"2024-06-04","MRAT"
408,408,402,404,61900,"2024-06-05","MRAT"
402,410,400,406,281300,"2024-06-06","MRAT"
406,406,402,402,17400,"2024-06-07","MRAT"
402,402,398,400,44300,"2024-06-10","MRAT"
400,406,400,402,78800,"2024-06-11","MRAT"
398,426,398,402,103400,"2024-06-12","MRAT"
408,408,402,404,7800,"2024-06-13","MRAT"
408,414,398,398,139600,"2024-06-14","MRAT"
400,406,392,392,136100,"2024-06-19","MRAT"
386,406,386,392,7000,"2024-06-20","MRAT"
402,408,394,400,1604400,"2024-06-21","MRAT"
400,406,386,388,1723000,"2024-06-24","MRAT"
388,400,384,384,145300,"2024-06-25","MRAT"
384,424,384,418,19446300,"2024-06-26","MRAT"
418,432,412,420,16767000,"2024-06-27","MRAT"
420,434,418,422,7084500,"2024-06-28","MRAT"
416,430,416,426,3928000,"2024-07-01","MRAT"
426,438,426,434,6627500,"2024-07-02","MRAT"
432,452,432,442,9526400,"2024-07-03","MRAT"
444,452,440,452,2157600,"2024-07-04","MRAT"
452,464,452,462,6635700,"2024-07-05","MRAT"
462,474,460,474,7561300,"2024-07-08","MRAT"
474,484,472,472,4461400,"2024-07-09","MRAT"
470,494,470,472,8590800,"2024-07-10","MRAT"
472,478,446,458,3604600,"2024-07-11","MRAT"
458,472,458,462,2881200,"2024-07-12","MRAT"
458,484,458,478,2935200,"2024-07-15","MRAT"
478,492,478,484,3409600,"2024-07-16","MRAT"
484,486,472,472,2730100,"2024-07-17","MRAT"
470,480,470,472,3974900,"2024-07-18","MRAT"
470,470,466,466,173300,"2024-07-19","MRAT"
466,490,454,488,7744000,"2024-07-22","MRAT"
490,510,488,496,8388900,"2024-07-23","MRAT"
496,520,492,520,7514200,"2024-07-24","MRAT"
520,545,505,540,12689400,"2024-07-25","MRAT"
545,550,535,540,4686900,"2024-07-26","MRAT"
535,575,535,575,5533800,"2024-07-29","MRAT"
585,650,545,550,5063500,"2024-07-30","MRAT"
530,590,530,575,10636900,"2024-07-31","MRAT"
575,585,560,575,5886300,"2024-08-01","MRAT"
575,595,570,590,13552800,"2024-08-02","MRAT"
590,590,555,585,9970800,"2024-08-05","MRAT"
585,605,580,605,10823300,"2024-08-06","MRAT"
615,625,600,605,9402800,"2024-08-07","MRAT"
610,625,580,595,7173700,"2024-08-08","MRAT"
605,615,595,600,9965600,"2024-08-09","MRAT"
600,615,590,600,7402100,"2024-08-12","MRAT"
600,610,585,590,4708200,"2024-08-13","MRAT"
605,630,585,590,6204200,"2024-08-14","MRAT"
590,600,570,595,3418900,"2024-08-15","MRAT"
590,610,585,600,3709000,"2024-08-16","MRAT"
600,615,595,600,2117800,"2024-08-19","MRAT"
590,605,570,575,2116300,"2024-08-20","MRAT"
560,575,540,540,1432300,"2024-08-21","MRAT"
535,545,500,545,1112000,"2024-08-22","MRAT"
545,555,510,510,959000,"2024-08-23","MRAT"
520,520,484,484,834600,"2024-08-26","MRAT"
496,496,460,484,785200,"2024-08-27","MRAT"
484,486,472,484,1021800,"2024-08-28","MRAT"
484,486,472,478,895500,"2024-08-29","MRAT"
472,474,462,468,709000,"2024-08-30","MRAT"
472,472,444,446,391100,"2024-09-02","MRAT"
446,462,446,454,319300,"2024-09-03","MRAT"
454,454,442,454,900200,"2024-09-04","MRAT"
452,454,444,454,840600,"2024-09-05","MRAT"
452,454,450,454,772600,"2024-09-06","MRAT"
454,454,438,450,851900,"2024-09-09","MRAT"
450,452,438,442,1492600,"2024-09-10","MRAT"
440,440,426,426,474000,"2024-09-11","MRAT"
426,436,412,432,358000,"2024-09-12","MRAT"
432,434,418,426,427200,"2024-09-13","MRAT"
426,430,422,424,112800,"2024-09-17","MRAT"
426,442,420,426,299700,"2024-09-18","MRAT"
432,432,416,426,873000,"2024-09-19","MRAT"
426,428,418,420,971300,"2024-09-20","MRAT"
420,428,418,426,1162400,"2024-09-23","MRAT"
426,428,416,422,687100,"2024-09-24","MRAT"
422,426,416,422,677300,"2024-09-25","MRAT"
422,424,412,420,314600,"2024-09-26","MRAT"
420,428,416,420,125700,"2024-09-27","MRAT"
432,432,392,412,1068200,"2024-09-30","MRAT"
440,440,382,400,548300,"2024-10-01","MRAT"
404,426,392,402,258500,"2024-10-02","MRAT"
402,404,394,400,47200,"2024-10-03","MRAT"
400,418,394,402,83900,"2024-10-04","MRAT"
402,402,392,396,66600,"2024-10-07","MRAT"
396,422,388,398,796500,"2024-10-08","MRAT"
408,410,386,386,228800,"2024-10-09","MRAT"
388,398,386,394,60400,"2024-10-10","MRAT"
394,396,386,386,72800,"2024-10-11","MRAT"
386,390,374,384,383200,"2024-10-14","MRAT"
384,400,376,388,473000,"2024-10-15","MRAT"
388,390,382,390,51900,"2024-10-16","MRAT"
390,408,384,394,2019900,"2024-10-17","MRAT"
394,396,388,392,102300,"2024-10-18","MRAT"
392,408,384,392,1626700,"2024-10-21","MRAT"
392,392,384,390,322700,"2024-10-22","MRAT"
390,404,380,386,4348700,"2024-10-23","MRAT"
386,390,376,382,826600,"2024-10-24","MRAT"
382,384,374,378,122300,"2024-10-25","MRAT"
378,384,362,374,2235300,"2024-10-28","MRAT"
374,378,360,376,2197600,"2024-10-29","MRAT"
370,372,360,360,186100,"2024-10-30","MRAT"
360,374,352,368,352100,"2024-10-31","MRAT"
368,368,356,356,60300,"2024-11-01","MRAT"
356,390,350,354,2705400,"2024-11-04","MRAT"
356,368,346,356,2637200,"2024-11-05","MRAT"
354,370,348,348,2499000,"2024-11-06","MRAT"
350,350,336,336,167300,"2024-11-07","MRAT"
336,350,326,340,604700,"2024-11-08","MRAT"
338,342,330,330,57400,"2024-11-11","MRAT"
330,350,328,338,512900,"2024-11-12","MRAT"
348,348,334,336,29800,"2024-11-13","MRAT"
336,352,336,348,1497600,"2024-11-14","MRAT"
356,356,318,330,786000,"2024-11-15","MRAT"
330,332,312,316,756900,"2024-11-18","MRAT"
316,336,312,316,118800,"2024-11-19","MRAT"
318,324,318,318,40400,"2024-11-20","MRAT"
318,324,314,318,30600,"2024-11-21","MRAT"
318,342,318,320,540600,"2024-11-22","MRAT"
320,324,316,324,98600,"2024-11-25","MRAT"
324,328,322,324,88500,"2024-11-26","MRAT"
328,334,324,326,181400,"2024-11-28","MRAT"
320,324,320,320,42000,"2024-11-29","MRAT"
320,322,312,312,104400,"2024-12-02","MRAT"
314,330,314,326,93700,"2024-12-03","MRAT"
326,332,324,326,66600,"2024-12-04","MRAT"
332,352,326,328,244500,"2024-12-05","MRAT"
326,336,324,332,119100,"2024-12-06","MRAT"
332,336,320,322,165600,"2024-12-09","MRAT"
322,346,316,318,322500,"2024-12-10","MRAT"
308,316,304,306,732700,"2024-12-11","MRAT"
310,314,308,310,66900,"2024-12-12","MRAT"
310,320,308,320,104600,"2024-12-13","MRAT"
318,332,312,320,310800,"2024-12-16","MRAT"
322,328,318,320,1437600,"2024-12-17","MRAT"
318,342,312,328,850300,"2024-12-18","MRAT"
330,330,316,316,150800,"2024-12-19","MRAT"
318,330,314,318,1460000,"2024-12-20","MRAT"
318,318,312,312,33400,"2024-12-23","MRAT"
312,314,308,308,89400,"2024-12-24","MRAT"
308,316,296,302,312400,"2024-12-27","MRAT"
304,314,302,306,54700,"2024-12-30","MRAT"
306,326,306,326,1694600,"2025-01-02","MRAT"
326,328,316,322,43500,"2025-01-03","MRAT"
322,328,316,324,75100,"2025-01-06","MRAT"
324,328,312,320,1155500,"2025-01-07","MRAT"
318,320,312,312,49200,"2025-01-08","MRAT"
308,324,308,314,7200,"2025-01-09","MRAT"
314,322,300,302,262900,"2025-01-10","MRAT"
302,310,300,310,105400,"2025-01-13","MRAT"
310,314,306,314,33200,"2025-01-14","MRAT"
320,320,304,314,59300,"2025-01-15","MRAT"
316,316,306,308,94500,"2025-01-16","MRAT"
308,314,298,298,171400,"2025-01-17","MRAT"
304,304,282,284,836800,"2025-01-20","MRAT"
284,292,280,280,228300,"2025-01-21","MRAT"
280,292,280,288,87400,"2025-01-22","MRAT"
290,296,288,288,132700,"2025-01-23","MRAT"
288,294,282,288,62300,"2025-01-24","MRAT"
288,292,280,286,43900,"2025-01-30","MRAT"
280,290,280,282,67200,"2025-01-31","MRAT"
282,282,264,268,166500,"2025-02-03","MRAT"
272,280,250,270,179400,"2025-02-04","MRAT"
270,280,268,268,95300,"2025-02-05","MRAT"
266,290,266,268,178600,"2025-02-06","MRAT"
270,270,260,260,105400,"2025-02-07","MRAT"
260,324,260,270,4923800,"2025-02-10","MRAT"
280,290,258,268,755100,"2025-02-11","MRAT"
268,268,260,260,149500,"2025-02-12","MRAT"
260,268,258,262,72800,"2025-02-13","MRAT"
262,262,254,260,58600,"2025-02-14","MRAT"
260,262,254,256,423600,"2025-02-17","MRAT"
252,284,252,256,411500,"2025-02-18","MRAT"
258,266,256,258,131600,"2025-02-19","MRAT"
258,260,258,258,105600,"2025-02-20","MRAT"
264,264,256,258,149100,"2025-02-21","MRAT"
258,262,252,254,134400,"2025-02-24","MRAT"
256,258,252,252,22800,"2025-02-25","MRAT"
252,258,248,248,73800,"2025-02-26","MRAT"
250,252,244,246,97400,"2025-02-27","MRAT"
244,248,238,238,90700,"2025-02-28","MRAT"
244,244,238,242,130700,"2025-03-03","MRAT"
242,244,234,234,101800,"2025-03-04","MRAT"