"Open","High","Low","Close","Volume","Date","Emiten"
430.459228515625,473.505126953125,411.743591308594,424.844543457031,51200553,"2015-06-19","MDKA"
421.101409912109,421.101409912109,393.027984619141,411.743591308594,6281919,"2015-06-22","MDKA"
394.899536132812,411.743591308594,383.670166015625,392.092193603516,1648890,"2015-06-23","MDKA"
392.092193603516,392.092193603516,364.954559326172,381.798614501953,966038,"2015-06-24","MDKA"
381.798614501953,383.670166015625,365.890319824219,375.248138427734,187009,"2015-06-25","MDKA"
375.248138427734,375.248138427734,373.376586914062,375.248138427734,387911,"2015-06-26","MDKA"
393.027984619141,393.027984619141,373.376586914062,374.312347412109,1117248,"2015-06-29","MDKA"
364.954559326172,374.312347412109,364.954559326172,374.312347412109,592018,"2015-06-30","MDKA"
374.312347412109,374.312347412109,373.376586914062,374.312347412109,25112,"2015-07-01","MDKA"
380.862823486328,380.862823486328,372.440795898438,374.312347412109,393254,"2015-07-02","MDKA"
364.954559326172,374.312347412109,364.954559326172,374.312347412109,28318,"2015-07-03","MDKA"
374.312347412109,374.312347412109,364.954559326172,374.312347412109,79078,"2015-07-06","MDKA"
392.092193603516,392.092193603516,374.312347412109,374.312347412109,7480,"2015-07-07","MDKA"
365.890319824219,374.312347412109,364.954559326172,374.312347412109,52362,"2015-07-08","MDKA"
374.312347412109,393.027984619141,372.440795898438,374.312347412109,147470,"2015-07-09","MDKA"
374.312347412109,379.927032470703,374.312347412109,374.312347412109,124494,"2015-07-10","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,9617,"2015-07-13","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,4808,"2015-07-14","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,39004,"2015-07-15","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,63048,"2015-07-22","MDKA"
374.312347412109,378.991271972656,374.312347412109,378.991271972656,60911,"2015-07-23","MDKA"
378.991271972656,378.991271972656,374.312347412109,374.312347412109,10686,"2015-07-24","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,83352,"2015-07-27","MDKA"
379.927032470703,379.927032470703,372.440795898438,374.312347412109,525764,"2015-07-28","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,9083,"2015-07-29","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,481416,"2015-07-30","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,37401,"2015-07-31","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-03","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,1068,"2015-08-04","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-05","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-06","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,534,"2015-08-07","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-10","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-11","MDKA"
364.954559326172,374.312347412109,346.238922119141,374.312347412109,27249,"2015-08-12","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-13","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-14","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-18","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-19","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-08-20","MDKA"
346.238922119141,374.312347412109,346.238922119141,374.312347412109,2671,"2015-08-21","MDKA"
346.238922119141,373.376586914062,346.238922119141,373.376586914062,6411,"2015-08-24","MDKA"
373.376586914062,373.376586914062,373.376586914062,373.376586914062,0,"2015-08-25","MDKA"
378.055480957031,378.055480957031,378.055480957031,378.055480957031,1068,"2015-08-26","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,534,"2015-08-27","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,0,"2015-08-28","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,0,"2015-08-31","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,0,"2015-09-01","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,534,"2015-09-02","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,52896,"2015-09-03","MDKA"
355.596740722656,374.312347412109,355.596740722656,374.312347412109,12823,"2015-09-04","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-07","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-08","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-09","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-10","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-11","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-14","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-15","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-16","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,534,"2015-09-17","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-09-18","MDKA"
374.312347412109,374.312347412109,364.954559326172,374.312347412109,12823,"2015-09-21","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-22","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-23","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-25","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-09-28","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,534,"2015-09-29","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-09-30","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-10-01","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,1068,"2015-10-02","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,1602,"2015-10-05","MDKA"
378.991271972656,378.991271972656,378.991271972656,378.991271972656,2671,"2015-10-06","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,1602,"2015-10-07","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,1068,"2015-10-08","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,0,"2015-10-09","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,0,"2015-10-12","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,0,"2015-10-13","MDKA"
364.954559326172,369.633453369141,364.954559326172,364.954559326172,4274,"2015-10-15","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,1068,"2015-10-16","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,2137,"2015-10-19","MDKA"
377.119689941406,377.119689941406,377.119689941406,377.119689941406,6411,"2015-10-20","MDKA"
364.954559326172,376.183929443359,355.596740722656,376.183929443359,15495,"2015-10-21","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,0,"2015-10-22","MDKA"
364.954559326172,374.312347412109,364.954559326172,374.312347412109,2671,"2015-10-23","MDKA"
374.312347412109,374.312347412109,364.954559326172,374.312347412109,4808,"2015-10-26","MDKA"
374.312347412109,374.312347412109,346.238922119141,371.505004882812,13357,"2015-10-27","MDKA"
364.954559326172,374.312347412109,346.238922119141,374.312347412109,8014,"2015-10-28","MDKA"
346.238922119141,374.312347412109,346.238922119141,374.312347412109,53965,"2015-10-29","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-10-30","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-11-02","MDKA"
369.633453369141,369.633453369141,369.633453369141,369.633453369141,534,"2015-11-03","MDKA"
369.633453369141,369.633453369141,369.633453369141,369.633453369141,0,"2015-11-04","MDKA"
369.633453369141,369.633453369141,369.633453369141,369.633453369141,0,"2015-11-05","MDKA"
373.376586914062,373.376586914062,373.376586914062,373.376586914062,534,"2015-11-06","MDKA"
373.376586914062,373.376586914062,373.376586914062,373.376586914062,0,"2015-11-09","MDKA"
374.312347412109,374.312347412109,350.917846679688,364.018768310547,14426,"2015-11-10","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,32058,"2015-11-11","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-11-12","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-11-13","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-11-16","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2015-11-17","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,5877,"2015-11-18","MDKA"
373.376586914062,373.376586914062,355.596740722656,371.505004882812,7480,"2015-11-19","MDKA"
371.505004882812,371.505004882812,371.505004882812,371.505004882812,534,"2015-11-20","MDKA"
371.505004882812,371.505004882812,371.505004882812,371.505004882812,0,"2015-11-23","MDKA"
373.376586914062,374.312347412109,373.376586914062,374.312347412109,13357,"2015-11-24","MDKA"
378.991271972656,378.991271972656,377.119689941406,378.991271972656,6411,"2015-11-25","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,2671,"2015-11-26","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,0,"2015-11-27","MDKA"
378.991271972656,378.991271972656,378.991271972656,378.991271972656,1068,"2015-11-30","MDKA"
378.991271972656,378.991271972656,378.991271972656,378.991271972656,0,"2015-12-01","MDKA"
378.991271972656,378.991271972656,378.991271972656,378.991271972656,0,"2015-12-02","MDKA"
378.991271972656,378.991271972656,378.991271972656,378.991271972656,0,"2015-12-03","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,534,"2015-12-04","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-07","MDKA"
378.055480957031,378.055480957031,378.055480957031,378.055480957031,534,"2015-12-08","MDKA"
378.055480957031,378.055480957031,378.055480957031,378.055480957031,0,"2015-12-09","MDKA"
378.055480957031,378.055480957031,378.055480957031,378.055480957031,0,"2015-12-10","MDKA"
378.055480957031,378.055480957031,378.055480957031,378.055480957031,0,"2015-12-11","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,534,"2015-12-14","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-15","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-16","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-17","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-18","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-21","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-22","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-23","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2015-12-28","MDKA"
375.248138427734,375.248138427734,375.248138427734,375.248138427734,2671,"2015-12-29","MDKA"
374.312347412109,377.119689941406,374.312347412109,377.119689941406,6946,"2015-12-30","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,534,"2016-01-04","MDKA"
355.596740722656,373.376586914062,355.596740722656,373.376586914062,5877,"2016-01-05","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,16029,"2016-01-06","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-07","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-08","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-11","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-12","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-13","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-14","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-15","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-18","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-19","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-01-20","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,6411,"2016-01-21","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-01-22","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-01-25","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-01-26","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-01-27","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-01-28","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-01-29","MDKA"
339.6884765625,355.596740722656,339.6884765625,355.596740722656,10686,"2016-02-01","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-02","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-03","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-04","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-05","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,2137,"2016-02-09","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,265019,"2016-02-10","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-11","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-12","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-15","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-16","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-17","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-18","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,5343,"2016-02-19","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-22","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-23","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-24","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-25","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-26","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-02-29","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-03-01","MDKA"
355.596740722656,355.596740722656,341.560028076172,341.560028076172,11220,"2016-03-02","MDKA"
341.560028076172,341.560028076172,341.560028076172,341.560028076172,534,"2016-03-03","MDKA"
341.560028076172,341.560028076172,341.560028076172,341.560028076172,6411,"2016-03-04","MDKA"
347.174713134766,347.174713134766,346.238922119141,346.238922119141,13892,"2016-03-07","MDKA"
341.560028076172,341.560028076172,341.560028076172,341.560028076172,81215,"2016-03-08","MDKA"
341.560028076172,354.660949707031,341.560028076172,354.660949707031,32058,"2016-03-10","MDKA"
NA,NA,NA,NA,NA,"2016-03-11","MDKA"
NA,NA,NA,NA,NA,"2016-03-14","MDKA"
318.165496826172,318.165496826172,318.165496826172,318.165496826172,49156,"2016-03-15","MDKA"
319.101287841797,320.037078857422,319.101287841797,319.101287841797,30455,"2016-03-16","MDKA"
320.037078857422,320.037078857422,318.165496826172,318.165496826172,199298,"2016-03-17","MDKA"
318.165496826172,318.165496826172,318.165496826172,318.165496826172,0,"2016-03-18","MDKA"
318.165496826172,321.908630371094,318.165496826172,318.165496826172,30990,"2016-03-21","MDKA"
318.165496826172,318.165496826172,318.165496826172,318.165496826172,0,"2016-03-22","MDKA"
318.165496826172,318.165496826172,318.165496826172,318.165496826172,0,"2016-03-23","MDKA"
310.679260253906,310.679260253906,310.679260253906,310.679260253906,534,"2016-03-24","MDKA"
310.679260253906,310.679260253906,304.128784179688,304.128784179688,173651,"2016-03-28","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,534,"2016-03-29","MDKA"
364.954559326172,368.697662353516,359.339874267578,368.697662353516,12289,"2016-03-30","MDKA"
368.697662353516,368.697662353516,368.697662353516,368.697662353516,0,"2016-03-31","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,6411,"2016-04-01","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2016-04-04","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2016-04-05","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2016-04-06","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2016-04-07","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,4274,"2016-04-08","MDKA"
NA,NA,NA,NA,NA,"2016-04-11","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-12","MDKA"
NA,NA,NA,NA,NA,"2016-04-13","MDKA"
NA,NA,NA,NA,NA,"2016-04-14","MDKA"
NA,NA,NA,NA,NA,"2016-04-15","MDKA"
NA,NA,NA,NA,NA,"2016-04-18","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-19","MDKA"
306.000366210938,306.000366210938,306.000366210938,306.000366210938,6411,"2016-04-20","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-21","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-22","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-25","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-26","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-04-27","MDKA"
323.780181884766,376.183929443359,323.780181884766,373.376586914062,9617,"2016-04-28","MDKA"
373.376586914062,379.927032470703,338.752685546875,379.927032470703,11220,"2016-04-29","MDKA"
356.532531738281,356.532531738281,355.596740722656,355.596740722656,220136,"2016-05-02","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-05-03","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-05-04","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-05-09","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,1068,"2016-05-10","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,2137,"2016-05-11","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,4274,"2016-05-12","MDKA"
355.596740722656,364.954559326172,353.725189208984,353.725189208984,26181,"2016-05-13","MDKA"
353.725189208984,383.670166015625,349.982055664062,383.670166015625,89764,"2016-05-16","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,534,"2016-05-17","MDKA"
379.927032470703,379.927032470703,378.055480957031,378.055480957031,509200,"2016-05-18","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,112205,"2016-05-19","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,534,"2016-05-20","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,0,"2016-05-23","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,0,"2016-05-24","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,10151,"2016-05-25","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,10686,"2016-05-26","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-05-27","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-05-30","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-05-31","MDKA"
355.596740722656,355.596740722656,346.238922119141,346.238922119141,267156,"2016-06-01","MDKA"
338.752685546875,342.495819091797,338.752685546875,342.495819091797,12823,"2016-06-02","MDKA"
338.752685546875,374.312347412109,338.752685546875,374.312347412109,139990,"2016-06-03","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-06-06","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-06-07","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-06-08","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,20303,"2016-06-09","MDKA"
370.569244384766,374.312347412109,370.569244384766,374.312347412109,8014,"2016-06-10","MDKA"
357.468292236328,357.468292236328,357.468292236328,357.468292236328,22975,"2016-06-13","MDKA"
357.468292236328,364.954559326172,346.238922119141,364.954559326172,144264,"2016-06-14","MDKA"
364.954559326172,364.954559326172,355.596740722656,355.596740722656,141592,"2016-06-15","MDKA"
357.468292236328,357.468292236328,357.468292236328,357.468292236328,6411,"2016-06-16","MDKA"
359.339874267578,359.339874267578,359.339874267578,359.339874267578,6411,"2016-06-17","MDKA"
359.339874267578,359.339874267578,359.339874267578,359.339874267578,534,"2016-06-20","MDKA"
361.21142578125,361.21142578125,357.468292236328,357.468292236328,6411,"2016-06-21","MDKA"
359.339874267578,359.339874267578,359.339874267578,359.339874267578,15495,"2016-06-22","MDKA"
359.339874267578,359.339874267578,359.339874267578,359.339874267578,0,"2016-06-23","MDKA"
364.954559326172,364.954559326172,361.21142578125,361.21142578125,99916,"2016-06-24","MDKA"
364.954559326172,374.312347412109,364.954559326172,374.312347412109,334480,"2016-06-27","MDKA"
366.826110839844,366.826110839844,355.596740722656,361.21142578125,226548,"2016-06-28","MDKA"
361.21142578125,374.312347412109,361.21142578125,374.312347412109,248455,"2016-06-29","MDKA"
366.826110839844,370.569244384766,366.826110839844,370.569244384766,18166,"2016-06-30","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,0,"2016-07-01","MDKA"
370.569244384766,370.569244384766,366.826110839844,366.826110839844,8014,"2016-07-11","MDKA"
366.826110839844,366.826110839844,366.826110839844,366.826110839844,0,"2016-07-12","MDKA"
379.927032470703,383.670166015625,364.954559326172,379.927032470703,2586609,"2016-07-13","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,6946,"2016-07-14","MDKA"
379.927032470703,379.927032470703,379.927032470703,379.927032470703,0,"2016-07-15","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,12823,"2016-07-18","MDKA"
376.183929443359,381.798614501953,376.183929443359,381.798614501953,108465,"2016-07-19","MDKA"
383.670166015625,387.413299560547,379.927032470703,387.413299560547,151210,"2016-07-20","MDKA"
379.927032470703,379.927032470703,364.954559326172,374.312347412109,437602,"2016-07-21","MDKA"
366.826110839844,374.312347412109,366.826110839844,372.440795898438,381499,"2016-07-22","MDKA"
366.826110839844,366.826110839844,366.826110839844,366.826110839844,1602,"2016-07-25","MDKA"
366.826110839844,374.312347412109,366.826110839844,374.312347412109,23509,"2016-07-26","MDKA"
366.826110839844,366.826110839844,364.954559326172,364.954559326172,12823,"2016-07-27","MDKA"
364.954559326172,364.954559326172,355.596740722656,364.954559326172,196092,"2016-07-28","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,534,"2016-07-29","MDKA"
374.312347412109,374.312347412109,364.954559326172,374.312347412109,13357,"2016-08-01","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-08-02","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,149607,"2016-08-03","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,149607,"2016-08-04","MDKA"
374.312347412109,374.312347412109,355.596740722656,364.954559326172,274636,"2016-08-05","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,32058,"2016-08-08","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,5343,"2016-08-09","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,5343,"2016-08-10","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,6411,"2016-08-11","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,0,"2016-08-12","MDKA"
366.826110839844,366.826110839844,366.826110839844,366.826110839844,130906,"2016-08-15","MDKA"
366.826110839844,366.826110839844,366.826110839844,366.826110839844,0,"2016-08-16","MDKA"
361.21142578125,361.21142578125,361.21142578125,361.21142578125,6946,"2016-08-18","MDKA"
361.21142578125,361.21142578125,361.21142578125,361.21142578125,7480,"2016-08-19","MDKA"
360.275634765625,360.275634765625,360.275634765625,360.275634765625,7480,"2016-08-22","MDKA"
361.21142578125,361.21142578125,361.21142578125,361.21142578125,6411,"2016-08-23","MDKA"
361.21142578125,361.21142578125,361.21142578125,361.21142578125,13892,"2016-08-24","MDKA"
361.21142578125,361.21142578125,361.21142578125,361.21142578125,0,"2016-08-25","MDKA"
361.21142578125,361.21142578125,360.275634765625,360.275634765625,15495,"2016-08-26","MDKA"
360.275634765625,360.275634765625,360.275634765625,360.275634765625,0,"2016-08-29","MDKA"
361.21142578125,361.21142578125,360.275634765625,360.275634765625,18166,"2016-08-30","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,9617,"2016-08-31","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-09-01","MDKA"
363.082977294922,374.312347412109,363.082977294922,374.312347412109,17632,"2016-09-02","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,10686,"2016-09-05","MDKA"
372.440795898438,372.440795898438,356.532531738281,356.532531738281,35798,"2016-09-06","MDKA"
356.532531738281,357.468292236328,355.596740722656,356.532531738281,76941,"2016-09-07","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,534,"2016-09-08","MDKA"
364.954559326172,364.954559326172,336.881134033203,355.596740722656,283720,"2016-09-09","MDKA"
357.468292236328,357.468292236328,357.468292236328,357.468292236328,6946,"2016-09-13","MDKA"
357.468292236328,357.468292236328,355.596740722656,355.596740722656,121823,"2016-09-14","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-09-15","MDKA"
355.596740722656,355.596740722656,355.596740722656,355.596740722656,0,"2016-09-16","MDKA"
355.596740722656,355.596740722656,348.110504150391,348.110504150391,39539,"2016-09-19","MDKA"
348.110504150391,348.110504150391,348.110504150391,348.110504150391,0,"2016-09-20","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,5877,"2016-09-21","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,6946,"2016-09-22","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,14426,"2016-09-23","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,5877,"2016-09-26","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,7480,"2016-09-27","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,6411,"2016-09-28","MDKA"
364.954559326172,364.954559326172,364.954559326172,364.954559326172,0,"2016-09-29","MDKA"
364.954559326172,378.055480957031,364.954559326172,374.312347412109,71063,"2016-09-30","MDKA"
364.954559326172,364.954559326172,357.468292236328,357.468292236328,12823,"2016-10-03","MDKA"
357.468292236328,357.468292236328,357.468292236328,357.468292236328,0,"2016-10-04","MDKA"
357.468292236328,357.468292236328,357.468292236328,357.468292236328,0,"2016-10-05","MDKA"
364.954559326172,364.954559326172,359.339874267578,359.339874267578,6946,"2016-10-06","MDKA"
363.082977294922,363.082977294922,363.082977294922,363.082977294922,6411,"2016-10-07","MDKA"
363.082977294922,363.082977294922,363.082977294922,363.082977294922,6411,"2016-10-10","MDKA"
363.082977294922,363.082977294922,363.082977294922,363.082977294922,0,"2016-10-11","MDKA"
363.082977294922,363.082977294922,363.082977294922,363.082977294922,0,"2016-10-12","MDKA"
366.826110839844,366.826110839844,363.082977294922,363.082977294922,10686,"2016-10-13","MDKA"
363.082977294922,363.082977294922,363.082977294922,363.082977294922,0,"2016-10-14","MDKA"
368.697662353516,368.697662353516,368.697662353516,368.697662353516,1602,"2016-10-17","MDKA"
364.954559326172,366.826110839844,364.954559326172,364.954559326172,17632,"2016-10-18","MDKA"
364.954559326172,366.826110839844,363.082977294922,366.826110839844,5343,"2016-10-19","MDKA"
366.826110839844,366.826110839844,363.082977294922,363.082977294922,14426,"2016-10-20","MDKA"
357.468292236328,357.468292236328,357.468292236328,357.468292236328,2671,"2016-10-21","MDKA"
357.468292236328,366.826110839844,357.468292236328,366.826110839844,439205,"2016-10-24","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,8014,"2016-10-25","MDKA"
366.826110839844,366.826110839844,366.826110839844,366.826110839844,5343,"2016-10-26","MDKA"
364.954559326172,366.826110839844,361.21142578125,361.21142578125,28852,"2016-10-27","MDKA"
396.771118164062,417.358276367188,396.771118164062,417.358276367188,1068,"2016-10-28","MDKA"
402.385803222656,402.385803222656,378.055480957031,381.798614501953,30990,"2016-10-31","MDKA"
381.798614501953,381.798614501953,381.798614501953,381.798614501953,0,"2016-11-01","MDKA"
374.312347412109,381.798614501953,363.082977294922,363.082977294922,61980,"2016-11-02","MDKA"
374.312347412109,378.055480957031,370.569244384766,376.183929443359,13357,"2016-11-03","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,5343,"2016-11-04","MDKA"
376.183929443359,376.183929443359,374.312347412109,374.312347412109,44347,"2016-11-07","MDKA"
378.055480957031,378.055480957031,374.312347412109,374.312347412109,2671,"2016-11-08","MDKA"
376.183929443359,376.183929443359,374.312347412109,374.312347412109,10686,"2016-11-09","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,8014,"2016-11-10","MDKA"
372.440795898438,374.312347412109,372.440795898438,374.312347412109,824979,"2016-11-11","MDKA"
374.312347412109,374.312347412109,372.440795898438,372.440795898438,88695,"2016-11-14","MDKA"
383.670166015625,383.670166015625,383.670166015625,383.670166015625,534,"2016-11-15","MDKA"
383.670166015625,383.670166015625,374.312347412109,381.798614501953,66254,"2016-11-16","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,9083,"2016-11-17","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-11-18","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,13892,"2016-11-21","MDKA"
379.927032470703,379.927032470703,376.183929443359,376.183929443359,108999,"2016-11-22","MDKA"
376.183929443359,378.055480957031,376.183929443359,378.055480957031,75338,"2016-11-23","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,12823,"2016-11-24","MDKA"
374.312347412109,374.312347412109,372.440795898438,374.312347412109,7480,"2016-11-25","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,116480,"2016-11-28","MDKA"
376.183929443359,376.183929443359,376.183929443359,376.183929443359,1602,"2016-11-29","MDKA"
376.183929443359,376.183929443359,374.312347412109,374.312347412109,345700,"2016-11-30","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,2671,"2016-12-01","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,106862,"2016-12-02","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,6411,"2016-12-05","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-12-06","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,6411,"2016-12-07","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,17098,"2016-12-08","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,123960,"2016-12-09","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,133578,"2016-12-13","MDKA"
389.284851074219,389.284851074219,389.284851074219,389.284851074219,203038,"2016-12-14","MDKA"
389.284851074219,389.284851074219,389.284851074219,389.284851074219,0,"2016-12-15","MDKA"
389.284851074219,389.284851074219,374.312347412109,374.312347412109,534,"2016-12-16","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,1068,"2016-12-19","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,8549,"2016-12-20","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,6411,"2016-12-21","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-12-22","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,107396,"2016-12-23","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,1068,"2016-12-27","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,69460,"2016-12-28","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2016-12-29","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,1068,"2016-12-30","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,0,"2017-01-02","MDKA"
374.312347412109,374.312347412109,374.312347412109,374.312347412109,2137,"2017-01-03","MDKA"
374.312347412109,374.312347412109,372.440795898438,372.440795898438,12823,"2017-01-04","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,5877,"2017-01-05","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,534,"2017-01-06","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,5877,"2017-01-09","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,10686,"2017-01-10","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2017-01-11","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2017-01-12","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2017-01-13","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,10686,"2017-01-16","MDKA"
372.440795898438,372.440795898438,370.569244384766,370.569244384766,11220,"2017-01-17","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,0,"2017-01-18","MDKA"
374.312347412109,374.312347412109,370.569244384766,370.569244384766,9617,"2017-01-19","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,0,"2017-01-20","MDKA"
370.569244384766,370.569244384766,368.697662353516,368.697662353516,1068,"2017-01-23","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,10686,"2017-01-24","MDKA"
370.569244384766,370.569244384766,361.21142578125,361.21142578125,19769,"2017-01-25","MDKA"
361.21142578125,361.21142578125,361.21142578125,361.21142578125,5877,"2017-01-26","MDKA"
362.147216796875,362.147216796875,362.147216796875,362.147216796875,10686,"2017-01-27","MDKA"
362.147216796875,365.890319824219,362.147216796875,365.890319824219,11220,"2017-01-30","MDKA"
368.697662353516,368.697662353516,366.826110839844,368.697662353516,29921,"2017-01-31","MDKA"
368.697662353516,370.569244384766,368.697662353516,370.569244384766,61446,"2017-02-01","MDKA"
370.569244384766,370.569244384766,370.569244384766,370.569244384766,0,"2017-02-02","MDKA"
370.569244384766,370.569244384766,364.954559326172,364.954559326172,16029,"2017-02-03","MDKA"
364.018768310547,364.018768310547,364.018768310547,364.018768310547,5343,"2017-02-06","MDKA"
417.358276367188,417.358276367188,376.183929443359,378.055480957031,140524,"2017-02-07","MDKA"
379.927032470703,379.927032470703,378.055480957031,378.055480957031,26715,"2017-02-08","MDKA"
378.055480957031,378.055480957031,378.055480957031,378.055480957031,0,"2017-02-09","MDKA"
378.055480957031,378.055480957031,364.954559326172,364.954559326172,12823,"2017-02-10","MDKA"
364.954559326172,393.027984619141,364.954559326172,393.027984619141,217999,"2017-02-13","MDKA"
393.027984619141,393.027984619141,393.027984619141,393.027984619141,534,"2017-02-14","MDKA"
393.027984619141,393.027984619141,393.027984619141,393.027984619141,0,"2017-02-15","MDKA"
393.027984619141,402.385803222656,368.697662353516,368.697662353516,60377,"2017-02-16","MDKA"
368.697662353516,393.027984619141,368.697662353516,372.440795898438,317916,"2017-02-17","MDKA"
374.312347412109,374.312347412109,371.505004882812,371.505004882812,321122,"2017-02-20","MDKA"
372.440795898438,372.440795898438,369.633453369141,372.440795898438,540190,"2017-02-21","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2017-02-22","MDKA"
372.440795898438,372.440795898438,372.440795898438,372.440795898438,0,"2017-02-23","MDKA"
393.027984619141,393.027984619141,393.027984619141,393.027984619141,60911,"2017-02-24","MDKA"
393.027984619141,415.486724853516,393.027984619141,415.486724853516,185940,"2017-02-27","MDKA"
396.771118164062,396.771118164062,396.771118164062,396.771118164062,3740,"2017-02-28","MDKA"
398.642669677734,398.642669677734,398.642669677734,398.642669677734,534,"2017-03-01","MDKA"
411.743591308594,411.743591308594,411.743591308594,411.743591308594,5343,"2017-03-02","MDKA"
428.587646484375,428.587646484375,428.587646484375,428.587646484375,27784,"2017-03-03","MDKA"
428.587646484375,428.587646484375,428.587646484375,428.587646484375,0,"2017-03-06","MDKA"
421.101409912109,428.587646484375,421.101409912109,424.844543457031,54499,"2017-03-07","MDKA"
424.844543457031,424.844543457031,374.312347412109,374.312347412109,261813,"2017-03-08","MDKA"
393.027984619141,393.027984619141,374.312347412109,393.027984619141,133578,"2017-03-09","MDKA"
393.027984619141,393.027984619141,393.027984619141,393.027984619141,534313,"2017-03-10","MDKA"
393.027984619141,411.743591308594,374.312347412109,393.027984619141,1980698,"2017-03-13","MDKA"
393.027984619141,393.027984619141,383.670166015625,393.027984619141,469126,"2017-03-14","MDKA"
393.027984619141,393.027984619141,393.027984619141,393.027984619141,0,"2017-03-15","MDKA"
411.743591308594,421.101409912109,411.743591308594,421.101409912109,28318,"2017-03-16","MDKA"
421.101409912109,421.101409912109,421.101409912109,421.101409912109,1175488,"2017-03-17","MDKA"
421.101409912109,421.101409912109,383.670166015625,383.670166015625,86024,"2017-03-20","MDKA"
411.743591308594,421.101409912109,411.743591308594,421.101409912109,11220,"2017-03-21","MDKA"
421.101409912109,421.101409912109,411.743591308594,411.743591308594,21372,"2017-03-22","MDKA"
411.743591308594,430.459228515625,411.743591308594,421.101409912109,3134280,"2017-03-23","MDKA"
402.385803222656,402.385803222656,402.385803222656,402.385803222656,2671,"2017-03-24","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,2671,"2017-03-27","MDKA"
449.174835205078,467.890441894531,449.174835205078,467.890441894531,21372,"2017-03-29","MDKA"
482.862945556641,482.862945556641,449.174835205078,482.862945556641,172048,"2017-03-30","MDKA"
467.890441894531,484.734497070312,449.174835205078,467.890441894531,158690,"2017-03-31","MDKA"
484.734497070312,484.734497070312,467.890441894531,467.890441894531,2137,"2017-04-03","MDKA"
467.890441894531,467.890441894531,430.459228515625,458.532653808594,95642,"2017-04-04","MDKA"
NA,NA,NA,NA,NA,"2017-04-05","MDKA"
449.174835205078,505.321685791016,449.174835205078,449.174835205078,262882,"2017-04-06","MDKA"
449.174835205078,467.890441894531,449.174835205078,467.890441894531,7480,"2017-04-07","MDKA"
467.890441894531,467.890441894531,449.174835205078,449.174835205078,116480,"2017-04-10","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,6411,"2017-04-11","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,5343,"2017-04-12","MDKA"
447.303283691406,467.890441894531,447.303283691406,467.890441894531,59308,"2017-04-13","MDKA"
467.890441894531,467.890441894531,452.91796875,452.91796875,54499,"2017-04-17","MDKA"
452.91796875,467.890441894531,452.91796875,458.532653808594,204641,"2017-04-18","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,0,"2017-04-19","MDKA"
458.532653808594,486.606079101562,458.532653808594,458.532653808594,473401,"2017-04-20","MDKA"
466.018890380859,466.018890380859,458.532653808594,466.018890380859,4274,"2017-04-21","MDKA"
466.018890380859,466.018890380859,456.661071777344,458.532653808594,276774,"2017-04-25","MDKA"
458.532653808594,467.890441894531,467.890441894531,467.890441894531,1068,"2017-04-26","MDKA"
458.532653808594,467.890441894531,449.174835205078,466.018890380859,33661,"2017-04-27","MDKA"
466.018890380859,466.018890380859,449.174835205078,449.174835205078,18700,"2017-04-28","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,160293,"2017-05-02","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,0,"2017-05-03","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,0,"2017-05-04","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,0,"2017-05-05","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,250592,"2017-05-08","MDKA"
449.174835205078,467.890441894531,449.174835205078,449.174835205078,637969,"2017-05-09","MDKA"
467.890441894531,467.890441894531,467.890441894531,467.890441894531,1068,"2017-05-10","MDKA"
466.018890380859,466.018890380859,466.018890380859,466.018890380859,534,"2017-05-12","MDKA"
466.018890380859,480.991394042969,449.174835205078,449.174835205078,1096944,"2017-05-15","MDKA"
449.174835205078,449.174835205078,430.459228515625,449.174835205078,195024,"2017-05-16","MDKA"
449.174835205078,449.174835205078,430.459228515625,449.174835205078,289063,"2017-05-17","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,32593,"2017-05-18","MDKA"
430.459228515625,467.890441894531,393.027984619141,467.890441894531,375087,"2017-05-19","MDKA"
402.385803222656,430.459228515625,402.385803222656,430.459228515625,137852,"2017-05-22","MDKA"
428.587646484375,428.587646484375,411.743591308594,428.587646484375,186475,"2017-05-23","MDKA"
428.587646484375,428.587646484375,413.615173339844,413.615173339844,26715,"2017-05-24","MDKA"
413.615173339844,413.615173339844,413.615173339844,413.615173339844,240440,"2017-05-26","MDKA"
466.018890380859,466.018890380859,421.101409912109,464.147338867188,74269,"2017-05-29","MDKA"
421.101409912109,439.817016601562,421.101409912109,439.817016601562,41676,"2017-05-30","MDKA"
439.817016601562,467.890441894531,439.817016601562,466.018890380859,390582,"2017-05-31","MDKA"
466.018890380859,466.018890380859,466.018890380859,466.018890380859,0,"2017-06-01","MDKA"
466.018890380859,466.018890380859,466.018890380859,466.018890380859,0,"2017-06-02","MDKA"
466.018890380859,467.890441894531,439.817016601562,467.890441894531,659342,"2017-06-05","MDKA"
467.890441894531,467.890441894531,439.817016601562,439.817016601562,386308,"2017-06-06","MDKA"
464.147338867188,475.376708984375,464.147338867188,473.505126953125,93504,"2017-06-07","MDKA"
473.505126953125,473.505126953125,473.505126953125,473.505126953125,0,"2017-06-08","MDKA"
473.505126953125,473.505126953125,473.505126953125,473.505126953125,0,"2017-06-09","MDKA"
467.890441894531,467.890441894531,439.817016601562,439.817016601562,491568,"2017-06-12","MDKA"
439.817016601562,466.018890380859,430.459228515625,430.459228515625,603773,"2017-06-13","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,10686,"2017-06-14","MDKA"
411.743591308594,430.459228515625,411.743591308594,411.743591308594,83887,"2017-06-15","MDKA"
411.743591308594,411.743591308594,411.743591308594,411.743591308594,3396628,"2017-06-16","MDKA"
411.743591308594,411.743591308594,411.743591308594,411.743591308594,0,"2017-06-19","MDKA"
432.330780029297,432.330780029297,430.459228515625,430.459228515625,58774,"2017-06-20","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,6411,"2017-06-21","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,5343,"2017-06-22","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-06-23","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-06-26","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-06-27","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-06-28","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-06-29","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-06-30","MDKA"
413.615173339844,413.615173339844,411.743591308594,411.743591308594,363332,"2017-07-03","MDKA"
411.743591308594,430.459228515625,411.743591308594,430.459228515625,354249,"2017-07-04","MDKA"
430.459228515625,430.459228515625,411.743591308594,411.743591308594,1033895,"2017-07-05","MDKA"
421.101409912109,430.459228515625,421.101409912109,428.587646484375,6411,"2017-07-06","MDKA"
421.101409912109,421.101409912109,421.101409912109,421.101409912109,142127,"2017-07-07","MDKA"
421.101409912109,421.101409912109,421.101409912109,421.101409912109,0,"2017-07-10","MDKA"
402.385803222656,421.101409912109,402.385803222656,421.101409912109,3205,"2017-07-11","MDKA"
402.385803222656,411.743591308594,393.027984619141,393.027984619141,358524,"2017-07-12","MDKA"
421.101409912109,430.459228515625,421.101409912109,421.101409912109,154416,"2017-07-13","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,1068,"2017-07-14","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-07-17","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-07-18","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,2137,"2017-07-19","MDKA"
430.459228515625,439.817016601562,430.459228515625,430.459228515625,55568,"2017-07-20","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,481416,"2017-07-21","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,160828,"2017-07-24","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-07-25","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,534,"2017-07-26","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,534,"2017-07-27","MDKA"
458.532653808594,458.532653808594,430.459228515625,430.459228515625,53965,"2017-07-28","MDKA"
430.459228515625,447.303283691406,430.459228515625,447.303283691406,4808,"2017-07-31","MDKA"
447.303283691406,447.303283691406,447.303283691406,447.303283691406,0,"2017-08-01","MDKA"
458.532653808594,458.532653808594,456.661071777344,458.532653808594,21906,"2017-08-02","MDKA"
467.890441894531,467.890441894531,402.385803222656,430.459228515625,99916,"2017-08-03","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,85490,"2017-08-04","MDKA"
454.789520263672,454.789520263672,408.00048828125,443.560150146484,180597,"2017-08-07","MDKA"
441.688598632812,443.560150146484,441.688598632812,443.560150146484,9617,"2017-08-08","MDKA"
443.560150146484,443.560150146484,443.560150146484,443.560150146484,0,"2017-08-09","MDKA"
443.560150146484,443.560150146484,443.560150146484,443.560150146484,5877,"2017-08-10","MDKA"
445.431701660156,449.174835205078,408.00048828125,445.431701660156,222808,"2017-08-11","MDKA"
445.431701660156,445.431701660156,445.431701660156,445.431701660156,0,"2017-08-14","MDKA"
443.560150146484,443.560150146484,443.560150146484,443.560150146484,10686,"2017-08-15","MDKA"
437.945465087891,452.91796875,437.945465087891,452.91796875,6321992,"2017-08-16","MDKA"
452.91796875,452.91796875,452.91796875,452.91796875,0,"2017-08-17","MDKA"
437.945465087891,451.04638671875,430.459228515625,439.817016601562,1717816,"2017-08-18","MDKA"
441.688598632812,449.174835205078,439.817016601562,439.817016601562,566371,"2017-08-21","MDKA"
447.303283691406,447.303283691406,439.817016601562,445.431701660156,242043,"2017-08-22","MDKA"
443.560150146484,449.174835205078,439.817016601562,447.303283691406,453097,"2017-08-23","MDKA"
451.04638671875,451.04638671875,439.817016601562,439.817016601562,258607,"2017-08-24","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,93504,"2017-08-25","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,2671,"2017-08-28","MDKA"
449.174835205078,449.174835205078,430.459228515625,439.817016601562,428519,"2017-08-29","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,192887,"2017-08-30","MDKA"
449.174835205078,451.04638671875,449.174835205078,449.174835205078,1483787,"2017-08-31","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,0,"2017-09-01","MDKA"
460.404205322266,467.890441894531,439.817016601562,439.817016601562,57171,"2017-09-04","MDKA"
449.174835205078,458.532653808594,445.431701660156,458.532653808594,958023,"2017-09-05","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,1068,"2017-09-06","MDKA"
458.532653808594,458.532653808594,458.532653808594,458.532653808594,0,"2017-09-07","MDKA"
441.688598632812,456.661071777344,439.817016601562,456.661071777344,41142,"2017-09-08","MDKA"
441.688598632812,447.303283691406,436.073913574219,436.073913574219,223877,"2017-09-11","MDKA"
449.174835205078,449.174835205078,434.202331542969,439.817016601562,112740,"2017-09-12","MDKA"
447.303283691406,447.303283691406,439.817016601562,447.303283691406,291200,"2017-09-13","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,534,"2017-09-14","MDKA"
439.817016601562,439.817016601562,436.073913574219,436.073913574219,134112,"2017-09-15","MDKA"
447.303283691406,447.303283691406,441.688598632812,441.688598632812,107931,"2017-09-18","MDKA"
449.174835205078,449.174835205078,441.688598632812,441.688598632812,14426,"2017-09-19","MDKA"
439.817016601562,439.817016601562,434.202331542969,434.202331542969,431190,"2017-09-20","MDKA"
434.202331542969,434.202331542969,434.202331542969,434.202331542969,0,"2017-09-21","MDKA"
434.202331542969,434.202331542969,430.459228515625,430.459228515625,234563,"2017-09-22","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,534,"2017-09-25","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-09-26","MDKA"
430.459228515625,439.817016601562,424.844543457031,439.817016601562,18700,"2017-09-27","MDKA"
439.817016601562,439.817016601562,426.716094970703,439.817016601562,2671,"2017-09-28","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-09-29","MDKA"
439.817016601562,439.817016601562,430.459228515625,439.817016601562,6946,"2017-10-02","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-10-03","MDKA"
422.972961425781,430.459228515625,417.358276367188,428.587646484375,661479,"2017-10-04","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,534,"2017-10-05","MDKA"
439.817016601562,439.817016601562,430.459228515625,439.817016601562,1746669,"2017-10-06","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,2671,"2017-10-09","MDKA"
430.459228515625,439.817016601562,430.459228515625,439.817016601562,4274,"2017-10-10","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,5877,"2017-10-11","MDKA"
439.817016601562,439.817016601562,434.202331542969,434.202331542969,187543,"2017-10-12","MDKA"
428.587646484375,439.817016601562,428.587646484375,439.817016601562,8549,"2017-10-13","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-10-16","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-10-17","MDKA"
439.817016601562,439.817016601562,430.459228515625,439.817016601562,12823,"2017-10-18","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,454166,"2017-10-19","MDKA"
434.202331542969,439.817016601562,434.202331542969,439.817016601562,53431,"2017-10-20","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,80681,"2017-10-23","MDKA"
437.945465087891,439.817016601562,437.945465087891,437.945465087891,370813,"2017-10-24","MDKA"
436.073913574219,439.817016601562,436.073913574219,439.817016601562,1602,"2017-10-25","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-10-26","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-10-27","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-10-30","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,5343,"2017-10-31","MDKA"
439.817016601562,439.817016601562,430.459228515625,439.817016601562,182735,"2017-11-01","MDKA"
439.817016601562,449.174835205078,434.202331542969,439.817016601562,2414026,"2017-11-02","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,6411,"2017-11-03","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,2671,"2017-11-06","MDKA"
436.073913574219,437.945465087891,432.330780029297,437.945465087891,44882,"2017-11-07","MDKA"
437.945465087891,439.817016601562,437.945465087891,437.945465087891,206779,"2017-11-08","MDKA"
430.459228515625,439.817016601562,430.459228515625,439.817016601562,53965,"2017-11-09","MDKA"
439.817016601562,439.817016601562,430.459228515625,439.817016601562,3553182,"2017-11-10","MDKA"
430.459228515625,443.560150146484,430.459228515625,443.560150146484,1327768,"2017-11-13","MDKA"
445.431701660156,449.174835205078,430.459228515625,443.560150146484,730406,"2017-11-14","MDKA"
467.890441894531,467.890441894531,458.532653808594,458.532653808594,8014,"2017-11-15","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,5877,"2017-11-16","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,6411,"2017-11-17","MDKA"
439.817016601562,449.174835205078,432.330780029297,434.202331542969,377225,"2017-11-20","MDKA"
449.174835205078,449.174835205078,430.459228515625,434.202331542969,894440,"2017-11-21","MDKA"
434.202331542969,434.202331542969,430.459228515625,430.459228515625,2576457,"2017-11-22","MDKA"
443.560150146484,443.560150146484,443.560150146484,443.560150146484,534,"2017-11-23","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,843680,"2017-11-24","MDKA"
439.817016601562,443.560150146484,430.459228515625,443.560150146484,22441,"2017-11-27","MDKA"
430.459228515625,443.560150146484,411.743591308594,443.560150146484,410352,"2017-11-28","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,5877,"2017-11-29","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,1068,"2017-11-30","MDKA"
439.817016601562,439.817016601562,439.817016601562,439.817016601562,0,"2017-12-01","MDKA"
441.688598632812,441.688598632812,439.817016601562,439.817016601562,1602,"2017-12-04","MDKA"
424.844543457031,430.459228515625,421.101409912109,430.459228515625,139455,"2017-12-05","MDKA"
430.459228515625,430.459228515625,430.459228515625,430.459228515625,0,"2017-12-06","MDKA"
439.817016601562,439.817016601562,430.459228515625,430.459228515625,934513,"2017-12-07","MDKA"
430.459228515625,441.688598632812,417.358276367188,430.459228515625,242043,"2017-12-08","MDKA"
430.459228515625,430.459228515625,421.101409912109,421.101409912109,2064051,"2017-12-11","MDKA"
449.174835205078,449.174835205078,415.486724853516,439.817016601562,8549,"2017-12-12","MDKA"
415.486724853516,430.459228515625,402.385803222656,428.587646484375,309367,"2017-12-13","MDKA"
428.587646484375,439.817016601562,428.587646484375,430.459228515625,96710,"2017-12-14","MDKA"
428.587646484375,436.073913574219,428.587646484375,428.587646484375,90298,"2017-12-15","MDKA"
428.587646484375,428.587646484375,428.587646484375,428.587646484375,534,"2017-12-18","MDKA"
428.587646484375,447.303283691406,428.587646484375,441.688598632812,35798,"2017-12-19","MDKA"
445.431701660156,445.431701660156,445.431701660156,445.431701660156,534,"2017-12-20","MDKA"
445.431701660156,445.431701660156,445.431701660156,445.431701660156,0,"2017-12-21","MDKA"
421.101409912109,421.101409912109,402.385803222656,421.101409912109,1033361,"2017-12-22","MDKA"
421.101409912109,421.101409912109,421.101409912109,421.101409912109,0,"2017-12-25","MDKA"
421.101409912109,421.101409912109,421.101409912109,421.101409912109,0,"2017-12-26","MDKA"
421.101409912109,421.101409912109,374.312347412109,411.743591308594,588813,"2017-12-27","MDKA"
404.257354736328,421.101409912109,400.514221191406,421.101409912109,1269527,"2017-12-28","MDKA"
421.101409912109,421.101409912109,393.027984619141,400.514221191406,2454100,"2017-12-29","MDKA"
400.514221191406,400.514221191406,400.514221191406,400.514221191406,0,"2018-01-01","MDKA"
402.385803222656,421.101409912109,398.642669677734,419.229858398438,1582101,"2018-01-02","MDKA"
419.229858398438,419.229858398438,408.00048828125,408.00048828125,49691,"2018-01-03","MDKA"
419.229858398438,419.229858398438,394.899536132812,408.00048828125,373484,"2018-01-04","MDKA"
415.486724853516,421.101409912109,398.642669677734,400.514221191406,1610419,"2018-01-05","MDKA"
408.00048828125,421.101409912109,400.514221191406,411.743591308594,540724,"2018-01-08","MDKA"
411.743591308594,419.229858398438,409.872039794922,419.229858398438,231357,"2018-01-09","MDKA"
409.872039794922,421.101409912109,409.872039794922,415.486724853516,1072366,"2018-01-10","MDKA"
415.486724853516,415.486724853516,415.486724853516,415.486724853516,534,"2018-01-11","MDKA"
421.101409912109,439.817016601562,421.101409912109,430.459228515625,2005811,"2018-01-12","MDKA"
430.459228515625,430.459228515625,428.587646484375,428.587646484375,529504,"2018-01-15","MDKA"
443.560150146484,443.560150146484,421.101409912109,426.716094970703,227617,"2018-01-16","MDKA"
439.817016601562,443.560150146484,437.945465087891,437.945465087891,6218335,"2018-01-17","MDKA"
443.560150146484,443.560150146484,415.486724853516,434.202331542969,985273,"2018-01-18","MDKA"
441.688598632812,441.688598632812,441.688598632812,441.688598632812,534,"2018-01-19","MDKA"
437.945465087891,441.688598632812,430.459228515625,430.459228515625,440808,"2018-01-22","MDKA"
430.459228515625,441.688598632812,430.459228515625,441.688598632812,461112,"2018-01-23","MDKA"
441.688598632812,441.688598632812,436.073913574219,441.688598632812,2671,"2018-01-24","MDKA"
439.817016601562,439.817016601562,430.459228515625,439.817016601562,242578,"2018-01-25","MDKA"
432.330780029297,439.817016601562,430.459228515625,439.817016601562,1076106,"2018-01-26","MDKA"
439.817016601562,441.688598632812,439.817016601562,439.817016601562,40073,"2018-01-29","MDKA"
439.817016601562,439.817016601562,437.945465087891,437.945465087891,193421,"2018-01-30","MDKA"
441.688598632812,441.688598632812,434.202331542969,437.945465087891,1333645,"2018-01-31","MDKA"
439.817016601562,441.688598632812,436.073913574219,437.945465087891,430122,"2018-02-01","MDKA"
441.688598632812,441.688598632812,430.459228515625,439.817016601562,538587,"2018-02-02","MDKA"
439.817016601562,439.817016601562,430.459228515625,430.459228515625,126097,"2018-02-05","MDKA"
439.817016601562,449.174835205078,426.716094970703,447.303283691406,1676140,"2018-02-06","MDKA"
434.202331542969,458.532653808594,434.202331542969,447.303283691406,445617,"2018-02-07","MDKA"
458.532653808594,458.532653808594,447.303283691406,447.303283691406,522558,"2018-02-08","MDKA"
449.174835205078,456.661071777344,449.174835205078,452.91796875,88695,"2018-02-09","MDKA"
449.174835205078,452.91796875,439.817016601562,452.91796875,86558,"2018-02-12","MDKA"
449.174835205078,452.91796875,430.459228515625,443.560150146484,340357,"2018-02-13","MDKA"
445.431701660156,447.303283691406,443.560150146484,445.431701660156,893905,"2018-02-14","MDKA"
447.303283691406,447.303283691406,432.330780029297,443.560150146484,637435,"2018-02-15","MDKA"
443.560150146484,443.560150146484,443.560150146484,443.560150146484,0,"2018-02-16","MDKA"
439.817016601562,445.431701660156,436.073913574219,439.817016601562,1109234,"2018-02-19","MDKA"
445.431701660156,445.431701660156,439.817016601562,443.560150146484,82284,"2018-02-20","MDKA"
445.431701660156,445.431701660156,443.560150146484,443.560150146484,25647,"2018-02-21","MDKA"
439.817016601562,443.560150146484,437.945465087891,437.945465087891,1646752,"2018-02-22","MDKA"
437.945465087891,456.661071777344,437.945465087891,454.789520263672,1192052,"2018-02-23","MDKA"
449.174835205078,449.174835205078,439.817016601562,447.303283691406,112205,"2018-02-26","MDKA"
447.303283691406,449.174835205078,445.431701660156,449.174835205078,347837,"2018-02-27","MDKA"
449.174835205078,451.04638671875,449.174835205078,449.174835205078,313107,"2018-02-28","MDKA"
456.661071777344,456.661071777344,445.431701660156,449.174835205078,882685,"2018-03-01","MDKA"
449.174835205078,454.789520263672,447.303283691406,449.174835205078,1220905,"2018-03-02","MDKA"
456.661071777344,456.661071777344,447.303283691406,449.174835205078,622474,"2018-03-05","MDKA"
454.789520263672,454.789520263672,454.789520263672,454.789520263672,20303,"2018-03-06","MDKA"
449.174835205078,456.661071777344,445.431701660156,445.431701660156,293872,"2018-03-07","MDKA"
445.431701660156,454.789520263672,445.431701660156,449.174835205078,743763,"2018-03-08","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,2041610,"2018-03-09","MDKA"
449.174835205078,449.174835205078,449.174835205078,449.174835205078,0,"2018-03-12","MDKA"
449.174835205078,456.661071777344,449.174835205078,449.174835205078,95107,"2018-03-13","MDKA"
456.661071777344,477.248260498047,441.688598632812,454.789520263672,3409986,"2018-03-14","MDKA"
484.734497070312,484.734497070312,449.174835205078,449.174835205078,1992453,"2018-03-15","MDKA"
451.04638671875,466.018890380859,447.303283691406,447.303283691406,2102522,"2018-03-16","MDKA"
449.174835205078,452.91796875,447.303283691406,452.91796875,2897579,"2018-03-19","MDKA"
452.91796875,460.404205322266,452.91796875,458.532653808594,2074203,"2018-03-20","MDKA"
477.248260498047,514.679504394531,469.762023925781,509.064819335938,1400434,"2018-03-21","MDKA"
512.807922363281,514.679504394531,484.734497070312,492.220764160156,2290065,"2018-03-22","MDKA"
492.220764160156,512.807922363281,482.862945556641,505.321685791016,587744,"2018-03-23","MDKA"
505.321685791016,559.596984863281,505.321685791016,548.367614746094,4418769,"2018-03-26","MDKA"
561.468566894531,580.184143066406,548.367614746094,550.239196777344,4300686,"2018-03-27","MDKA"
548.367614746094,548.367614746094,507.193237304688,522.165771484375,447220,"2018-03-28","MDKA"
520.294189453125,520.294189453125,497.83544921875,514.679504394531,390582,"2018-03-29","MDKA"
514.679504394531,514.679504394531,514.679504394531,514.679504394531,0,"2018-03-30","MDKA"
559.596984863281,559.596984863281,490.349182128906,505.321685791016,810018,"2018-04-02","MDKA"
520.294189453125,522.165771484375,495.9638671875,512.807922363281,170445,"2018-04-03","MDKA"
512.807922363281,512.807922363281,467.890441894531,467.890441894531,3361363,"2018-04-04","MDKA"
494.092315673828,494.092315673828,467.890441894531,473.505126953125,1534547,"2018-04-05","MDKA"
467.890441894531,471.633575439453,460.404205322266,467.890441894531,1626449,"2018-04-06","MDKA"
467.890441894531,473.505126953125,467.890441894531,473.505126953125,156019,"2018-04-09","MDKA"
473.505126953125,494.092315673828,467.890441894531,492.220764160156,454700,"2018-04-10","MDKA"
475.376708984375,486.606079101562,467.890441894531,484.734497070312,47019,"2018-04-11","MDKA"
471.633575439453,484.734497070312,467.890441894531,467.890441894531,1069694,"2018-04-12","MDKA"
480.991394042969,480.991394042969,466.018890380859,467.890441894531,575989,"2018-04-13","MDKA"
467.890441894531,467.890441894531,467.890441894531,467.890441894531,0,"2018-04-16","MDKA"
467.890441894531,467.890441894531,467.890441894531,467.890441894531,0,"2018-04-17","MDKA"
475.376708984375,475.376708984375,458.532653808594,473.505126953125,292269,"2018-04-18","MDKA"
473.505126953125,473.505126953125,473.505126953125,473.505126953125,0,"2018-04-19","MDKA"
473.505126953125,473.505126953125,473.505126953125,473.505126953125,0,"2018-04-20","MDKA"
477.248260498047,477.248260498047,451.04638671875,477.248260498047,530572,"2018-04-23","MDKA"
477.248260498047,477.248260498047,454.789520263672,464.147338867188,724528,"2018-04-24","MDKA"
464.147338867188,464.147338867188,464.147338867188,464.147338867188,0,"2018-04-25","MDKA"
464.147338867188,464.147338867188,464.147338867188,464.147338867188,0,"2018-04-26","MDKA"
464.147338867188,464.147338867188,464.147338867188,464.147338867188,0,"2018-04-27","MDKA"
439.817016601562,456.661071777344,432.330780029297,441.688598632812,313641,"2018-04-30","MDKA"
441.688598632812,441.688598632812,441.688598632812,441.688598632812,0,"2018-05-01","MDKA"
439.817016601562,466.018890380859,439.817016601562,443.560150146484,2159159,"2018-05-02","MDKA"
443.560150146484,449.174835205078,436.073913574219,443.560150146484,272499,"2018-05-03","MDKA"
439.817016601562,449.174835205078,439.817016601562,441.688598632812,425847,"2018-05-04","MDKA"
471.633575439453,471.633575439453,451.04638671875,454.789520263672,700484,"2018-05-07","MDKA"
456.661071777344,458.532653808594,439.817016601562,439.817016601562,782234,"2018-05-08","MDKA"
439.817016601562,447.303283691406,439.817016601562,447.303283691406,138921,"2018-05-09","MDKA"
447.303283691406,447.303283691406,447.303283691406,447.303283691406,0,"2018-05-10","MDKA"
445.431701660156,451.04638671875,445.431701660156,451.04638671875,503857,"2018-05-11","MDKA"
449.174835205078,452.91796875,443.560150146484,449.174835205078,573852,"2018-05-14","MDKA"
449.174835205078,456.661071777344,449.174835205078,452.91796875,186475,"2018-05-15","MDKA"
449.174835205078,451.04638671875,449.174835205078,449.174835205078,374019,"2018-05-16","MDKA"
452.91796875,456.661071777344,449.174835205078,449.174835205078,61446,"2018-05-17","MDKA"
454.789520263672,454.789520263672,445.431701660156,445.431701660156,163499,"2018-05-18","MDKA"
449.174835205078,451.04638671875,447.303283691406,451.04638671875,518283,"2018-05-21","MDKA"
451.04638671875,458.532653808594,451.04638671875,454.789520263672,4022843,"2018-05-22","MDKA"
466.018890380859,467.890441894531,456.661071777344,462.275756835938,509734,"2018-05-23","MDKA"
462.275756835938,462.275756835938,458.532653808594,460.404205322266,901386,"2018-05-24","MDKA"
462.275756835938,480.991394042969,462.275756835938,477.248260498047,635832,"2018-05-25","MDKA"
477.248260498047,509.064819335938,477.248260498047,505.321685791016,945734,"2018-05-28","MDKA"
505.321685791016,505.321685791016,505.321685791016,505.321685791016,0,"2018-05-29","MDKA"
494.092315673828,512.807922363281,492.220764160156,492.220764160156,6986143,"2018-05-30","MDKA"
512.807922363281,512.807922363281,490.349182128906,492.220764160156,308298,"2018-05-31","MDKA"
492.220764160156,492.220764160156,492.220764160156,492.220764160156,0,"2018-06-01","MDKA"
490.349182128906,501.578552246094,484.734497070312,501.578552246094,119151,"2018-06-04","MDKA"
488.477630615234,507.193237304688,482.862945556641,495.9638671875,16127706,"2018-06-05","MDKA"
501.578552246094,505.321685791016,490.349182128906,501.578552246094,103122,"2018-06-06","MDKA"
503.450134277344,512.807922363281,503.450134277344,512.807922363281,4089098,"2018-06-07","MDKA"
514.679504394531,514.679504394531,505.321685791016,507.193237304688,1060077,"2018-06-08","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-11","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-12","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-13","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-14","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-15","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-18","MDKA"
507.193237304688,507.193237304688,507.193237304688,507.193237304688,0,"2018-06-19","MDKA"
510.936370849609,520.294189453125,505.321685791016,520.294189453125,8866391,"2018-06-20","MDKA"
520.294189453125,613.872253417969,520.294189453125,552.110717773438,12590553,"2018-06-21","MDKA"
553.982299804688,561.468566894531,552.110717773438,555.853881835938,858106,"2018-06-22","MDKA"
561.468566894531,561.468566894531,548.367614746094,559.596984863281,1585841,"2018-06-25","MDKA"
563.340087890625,563.340087890625,555.853881835938,561.468566894531,542327,"2018-06-26","MDKA"
561.468566894531,561.468566894531,555.853881835938,561.468566894531,379362,"2018-06-27","MDKA"
555.853881835938,561.468566894531,509.064819335938,557.725402832031,544999,"2018-06-28","MDKA"
557.725402832031,655.046630859375,533.395141601562,655.046630859375,2161830,"2018-06-29","MDKA"
653.175048828125,653.175048828125,546.496032714844,567.083251953125,1376924,"2018-07-02","MDKA"
567.083251953125,567.083251953125,557.725402832031,559.596984863281,430656,"2018-07-03","MDKA"
559.596984863281,559.596984863281,539.009826660156,542.7529296875,1153581,"2018-07-04","MDKA"
561.468566894531,580.184143066406,540.88134765625,542.7529296875,935047,"2018-07-05","MDKA"
544.62451171875,544.62451171875,544.62451171875,544.62451171875,486759,"2018-07-06","MDKA"
580.184143066406,580.184143066406,542.7529296875,565.211669921875,834062,"2018-07-09","MDKA"
567.083251953125,567.083251953125,559.596984863281,567.083251953125,119686,"2018-07-10","MDKA"
561.468566894531,580.184143066406,561.468566894531,578.312622070312,214793,"2018-07-11","MDKA"
589.5419921875,589.5419921875,580.184143066406,585.798828125,92436,"2018-07-12","MDKA"
589.5419921875,591.413513183594,589.5419921875,589.5419921875,66789,"2018-07-13","MDKA"
593.285095214844,593.285095214844,589.5419921875,589.5419921875,99382,"2018-07-16","MDKA"
615.743835449219,617.615417480469,595.156677246094,597.028198242188,270362,"2018-07-17","MDKA"
574.569458007812,608.257568359375,572.697937011719,598.899780273438,80146,"2018-07-18","MDKA"
598.899780273438,608.257568359375,574.569458007812,580.184143066406,687660,"2018-07-19","MDKA"
567.083251953125,578.312622070312,561.468566894531,578.312622070312,1076106,"2018-07-20","MDKA"
578.312622070312,580.184143066406,574.569458007812,580.184143066406,106862,"2018-07-23","MDKA"
580.184143066406,580.184143066406,565.211669921875,580.184143066406,409818,"2018-07-24","MDKA"
580.184143066406,580.184143066406,565.211669921875,567.083251953125,725062,"2018-07-25","MDKA"
570.826354980469,578.312622070312,570.826354980469,576.441040039062,213725,"2018-07-26","MDKA"
572.697937011719,578.312622070312,561.468566894531,561.468566894531,1137018,"2018-07-27","MDKA"
561.468566894531,561.468566894531,555.853881835938,559.596984863281,602705,"2018-07-30","MDKA"
559.596984863281,561.468566894531,544.62451171875,544.62451171875,1341660,"2018-07-31","MDKA"
550.239196777344,561.468566894531,550.239196777344,561.468566894531,1183503,"2018-08-01","MDKA"
550.239196777344,561.468566894531,550.239196777344,552.110717773438,857038,"2018-08-02","MDKA"
559.596984863281,559.596984863281,544.62451171875,544.62451171875,117014,"2018-08-03","MDKA"
546.496032714844,552.110717773438,546.496032714844,552.110717773438,599499,"2018-08-06","MDKA"
553.982299804688,561.468566894531,553.982299804688,559.596984863281,799332,"2018-08-07","MDKA"
559.596984863281,559.596984863281,544.62451171875,555.853881835938,1951311,"2018-08-08","MDKA"
550.239196777344,555.853881835938,544.62451171875,546.496032714844,1622174,"2018-08-09","MDKA"
555.853881835938,557.725402832031,552.110717773438,553.982299804688,1313875,"2018-08-10","MDKA"
555.853881835938,559.596984863281,542.7529296875,559.596984863281,796126,"2018-08-13","MDKA"
559.596984863281,589.5419921875,542.7529296875,589.5419921875,2558291,"2018-08-14","MDKA"
587.311889648438,593.16552734375,526.824645996094,556.092651367188,1534950,"2018-08-15","MDKA"
571.702270507812,575.604675292969,561.9462890625,575.604675292969,217301,"2018-08-16","MDKA"
575.604675292969,575.604675292969,575.604675292969,575.604675292969,0,"2018-08-17","MDKA"
575.604675292969,577.555908203125,565.848693847656,577.555908203125,571955,"2018-08-20","MDKA"
577.555908203125,577.555908203125,536.580627441406,554.141479492188,3489130,"2018-08-21","MDKA"
554.141479492188,554.141479492188,554.141479492188,554.141479492188,0,"2018-08-22","MDKA"
556.092651367188,556.092651367188,536.580627441406,542.434265136719,9055442,"2018-08-23","MDKA"
542.434265136719,544.385437011719,538.531860351562,542.434265136719,219864,"2018-08-24","MDKA"
544.385437011719,544.385437011719,526.824645996094,536.580627441406,973758,"2018-08-27","MDKA"
532.67822265625,532.67822265625,491.703002929688,507.312622070312,3757170,"2018-08-28","MDKA"
505.361419677734,517.068603515625,479.995788574219,507.312622070312,6948536,"2018-08-29","MDKA"
503.410217285156,515.117431640625,501.459014892578,507.312622070312,5426910,"2018-08-30","MDKA"
515.117431640625,515.117431640625,505.361419677734,509.263824462891,2298070,"2018-08-31","MDKA"
509.263824462891,509.263824462891,489.751800537109,497.556610107422,592967,"2018-09-03","MDKA"
493.654205322266,509.263824462891,487.800598144531,507.312622070312,993746,"2018-09-04","MDKA"
489.751800537109,499.5078125,479.995788574219,487.800598144531,6229492,"2018-09-05","MDKA"
487.800598144531,505.361419677734,487.800598144531,505.361419677734,49200,"2018-09-06","MDKA"
505.361419677734,507.312622070312,493.654205322266,503.410217285156,1234623,"2018-09-07","MDKA"
495.605407714844,501.459014892578,483.898193359375,501.459014892578,2463609,"2018-09-10","MDKA"
501.459014892578,501.459014892578,501.459014892578,501.459014892578,0,"2018-09-11","MDKA"
501.459014892578,507.312622070312,487.800598144531,501.459014892578,3147802,"2018-09-12","MDKA"
503.410217285156,507.312622070312,491.703002929688,505.361419677734,1104447,"2018-09-13","MDKA"
507.312622070312,507.312622070312,493.654205322266,501.459014892578,1735852,"2018-09-14","MDKA"
501.459014892578,509.263824462891,501.459014892578,507.312622070312,2440546,"2018-09-17","MDKA"
517.068603515625,517.068603515625,507.312622070312,515.117431640625,462791,"2018-09-18","MDKA"
515.117431640625,517.068603515625,511.215026855469,515.117431640625,207051,"2018-09-19","MDKA"
515.117431640625,546.336669921875,513.166198730469,534.629455566406,1969554,"2018-09-20","MDKA"
536.580627441406,540.483032226562,520.971008300781,534.629455566406,909182,"2018-09-21","MDKA"
542.434265136719,542.434265136719,524.873413085938,526.824645996094,1054221,"2018-09-24","MDKA"
532.67822265625,534.629455566406,526.824645996094,534.629455566406,1427325,"2018-09-25","MDKA"
544.385437011719,544.385437011719,526.824645996094,526.824645996094,1014246,"2018-09-26","MDKA"
538.531860351562,538.531860351562,526.824645996094,534.629455566406,1484725,"2018-09-27","MDKA"
534.629455566406,538.531860351562,526.824645996094,526.824645996094,12495372,"2018-09-28","MDKA"
538.531860351562,544.385437011719,526.824645996094,540.483032226562,924558,"2018-10-01","MDKA"
540.483032226562,540.483032226562,520.971008300781,520.971008300781,1693827,"2018-10-02","MDKA"
524.873413085938,536.580627441406,524.873413085938,536.580627441406,261889,"2018-10-03","MDKA"
544.385437011719,556.092651367188,536.580627441406,538.531860351562,628843,"2018-10-04","MDKA"
540.483032226562,544.385437011719,536.580627441406,544.385437011719,847682,"2018-10-05","MDKA"
544.385437011719,550.239074707031,536.580627441406,550.239074707031,1190035,"2018-10-08","MDKA"
552.190246582031,565.848693847656,548.287841796875,559.995056152344,397190,"2018-10-09","MDKA"
569.751098632812,569.751098632812,559.995056152344,565.848693847656,201926,"2018-10-10","MDKA"
552.190246582031,565.848693847656,550.239074707031,565.848693847656,66113,"2018-10-11","MDKA"
565.848693847656,565.848693847656,538.531860351562,563.8974609375,626793,"2018-10-12","MDKA"
567.799865722656,569.751098632812,550.239074707031,563.8974609375,206026,"2018-10-15","MDKA"
561.9462890625,563.8974609375,550.239074707031,561.9462890625,51250,"2018-10-16","MDKA"
569.751098632812,585.360717773438,558.043884277344,565.848693847656,1076771,"2018-10-17","MDKA"
569.751098632812,569.751098632812,540.483032226562,542.434265136719,957870,"2018-10-18","MDKA"
559.995056152344,559.995056152344,542.434265136719,558.043884277344,135301,"2018-10-19","MDKA"
540.483032226562,563.8974609375,540.483032226562,563.8974609375,438703,"2018-10-22","MDKA"
563.8974609375,563.8974609375,552.190246582031,563.8974609375,35875,"2018-10-23","MDKA"
546.336669921875,563.8974609375,546.336669921875,563.8974609375,35875,"2018-10-24","MDKA"
561.9462890625,563.8974609375,561.9462890625,563.8974609375,263939,"2018-10-25","MDKA"
561.9462890625,561.9462890625,542.434265136719,559.995056152344,378740,"2018-10-26","MDKA"
546.336669921875,559.995056152344,538.531860351562,540.483032226562,538642,"2018-10-29","MDKA"
550.239074707031,550.239074707031,544.385437011719,544.385437011719,29212,"2018-10-30","MDKA"
538.531860351562,550.239074707031,538.531860351562,546.336669921875,197826,"2018-10-31","MDKA"
550.239074707031,567.799865722656,546.336669921875,565.848693847656,1529313,"2018-11-01","MDKA"
561.9462890625,567.799865722656,546.336669921875,559.995056152344,1728165,"2018-11-02","MDKA"
563.8974609375,563.8974609375,556.092651367188,561.9462890625,30750,"2018-11-05","MDKA"
565.848693847656,565.848693847656,542.434265136719,552.190246582031,1163897,"2018-11-06","MDKA"
556.092651367188,561.9462890625,548.287841796875,556.092651367188,50225,"2018-11-07","MDKA"
561.9462890625,561.9462890625,538.531860351562,554.141479492188,1191572,"2018-11-08","MDKA"
540.483032226562,554.141479492188,540.483032226562,550.239074707031,133251,"2018-11-09","MDKA"
558.043884277344,558.043884277344,536.580627441406,548.287841796875,456129,"2018-11-12","MDKA"
552.190246582031,554.141479492188,542.434265136719,546.336669921875,162463,"2018-11-13","MDKA"
556.092651367188,556.092651367188,544.385437011719,552.190246582031,98913,"2018-11-14","MDKA"
540.483032226562,556.092651367188,540.483032226562,554.141479492188,19475,"2018-11-15","MDKA"
540.483032226562,554.141479492188,540.483032226562,548.287841796875,3587,"2018-11-16","MDKA"
556.092651367188,556.092651367188,546.336669921875,548.287841796875,249589,"2018-11-19","MDKA"
548.287841796875,548.287841796875,548.287841796875,548.287841796875,0,"2018-11-20","MDKA"
544.385437011719,544.385437011719,536.580627441406,544.385437011719,2466171,"2018-11-21","MDKA"
540.483032226562,554.141479492188,538.531860351562,554.141479492188,145038,"2018-11-22","MDKA"
552.190246582031,554.141479492188,552.190246582031,554.141479492188,401803,"2018-11-23","MDKA"
554.141479492188,554.141479492188,548.287841796875,552.190246582031,277264,"2018-11-26","MDKA"
552.190246582031,554.141479492188,546.336669921875,554.141479492188,21012,"2018-11-27","MDKA"
546.336669921875,554.141479492188,546.336669921875,554.141479492188,185526,"2018-11-28","MDKA"
546.336669921875,554.141479492188,546.336669921875,554.141479492188,88663,"2018-11-29","MDKA"
548.287841796875,554.141479492188,546.336669921875,554.141479492188,254202,"2018-11-30","MDKA"
548.287841796875,554.141479492188,544.385437011719,554.141479492188,205514,"2018-12-03","MDKA"
546.336669921875,554.141479492188,546.336669921875,554.141479492188,114288,"2018-12-04","MDKA"
554.141479492188,554.141479492188,542.434265136719,542.434265136719,733906,"2018-12-05","MDKA"
540.483032226562,561.9462890625,540.483032226562,561.9462890625,543767,"2018-12-06","MDKA"
561.9462890625,571.702270507812,558.043884277344,567.799865722656,438191,"2018-12-07","MDKA"
567.799865722656,575.604675292969,565.848693847656,575.604675292969,816419,"2018-12-10","MDKA"
575.604675292969,575.604675292969,565.848693847656,565.848693847656,943520,"2018-12-11","MDKA"
565.848693847656,573.653503417969,565.848693847656,565.848693847656,75338,"2018-12-12","MDKA"
567.799865722656,569.751098632812,565.848693847656,567.799865722656,37412,"2018-12-13","MDKA"
565.848693847656,573.653503417969,565.848693847656,573.653503417969,3166765,"2018-12-14","MDKA"
575.604675292969,575.604675292969,569.751098632812,575.604675292969,42025,"2018-12-17","MDKA"
583.409484863281,583.409484863281,577.555908203125,579.507080078125,127613,"2018-12-18","MDKA"
591.214294433594,591.214294433594,575.604675292969,579.507080078125,132738,"2018-12-19","MDKA"
577.555908203125,577.555908203125,575.604675292969,575.604675292969,209614,"2018-12-20","MDKA"
583.409484863281,604.872741699219,583.409484863281,595.11669921875,413591,"2018-12-21","MDKA"
595.11669921875,595.11669921875,595.11669921875,595.11669921875,0,"2018-12-24","MDKA"
595.11669921875,595.11669921875,595.11669921875,595.11669921875,0,"2018-12-25","MDKA"
600.970336914062,721.944885253906,600.970336914062,680.969604492188,3701307,"2018-12-26","MDKA"
677.067199707031,751.212890625,677.067199707031,721.944885253906,9777560,"2018-12-27","MDKA"
721.944885253906,741.456909179688,663.408813476562,682.920837402344,1576976,"2018-12-28","MDKA"
682.920837402344,682.920837402344,682.920837402344,682.920837402344,0,"2018-12-31","MDKA"
682.920837402344,682.920837402344,682.920837402344,682.920837402344,0,"2019-01-01","MDKA"
663.408813476562,682.920837402344,643.896789550781,643.896789550781,752869,"2019-01-02","MDKA"
651.701599121094,651.701599121094,618.531127929688,620.482360839844,816932,"2019-01-03","MDKA"
620.482360839844,634.140747070312,602.921508789062,632.189575195312,2084868,"2019-01-04","MDKA"
632.189575195312,663.408813476562,630.238342285156,643.896789550781,1011683,"2019-01-07","MDKA"
643.896789550781,661.457580566406,641.945556640625,661.457580566406,1892679,"2019-01-08","MDKA"
651.701599121094,661.457580566406,639.994384765625,643.896789550781,610392,"2019-01-09","MDKA"
645.847961425781,653.652770996094,624.384765625,643.896789550781,228064,"2019-01-10","MDKA"
643.896789550781,643.896789550781,638.043151855469,641.945556640625,115313,"2019-01-11","MDKA"
643.896789550781,653.652770996094,634.140747070312,651.701599121094,101988,"2019-01-14","MDKA"
647.799194335938,669.262390136719,641.945556640625,667.311218261719,1635401,"2019-01-15","MDKA"
667.311218261719,667.311218261719,641.945556640625,643.896789550781,2986363,"2019-01-16","MDKA"
643.896789550781,659.506408691406,624.384765625,651.701599121094,62525,"2019-01-17","MDKA"
651.701599121094,651.701599121094,604.872741699219,624.384765625,906107,"2019-01-18","MDKA"
643.896789550781,643.896789550781,604.872741699219,628.287170410156,1070621,"2019-01-21","MDKA"
628.287170410156,628.287170410156,624.384765625,624.384765625,37412,"2019-01-22","MDKA"
624.384765625,628.287170410156,595.11669921875,624.384765625,1504200,"2019-01-23","MDKA"
624.384765625,624.384765625,608.775146484375,622.433532714844,89175,"2019-01-24","MDKA"
608.775146484375,634.140747070312,608.775146484375,628.287170410156,126588,"2019-01-25","MDKA"
634.140747070312,634.140747070312,624.384765625,630.238342285156,206026,"2019-01-28","MDKA"
624.384765625,643.896789550781,624.384765625,643.896789550781,2422608,"2019-01-29","MDKA"
643.896789550781,661.457580566406,643.896789550781,661.457580566406,359778,"2019-01-30","MDKA"
667.311218261719,680.969604492188,667.311218261719,671.213623046875,1324824,"2019-01-31","MDKA"
671.213623046875,692.676818847656,671.213623046875,680.969604492188,1627201,"2019-02-01","MDKA"
682.920837402344,692.676818847656,680.969604492188,690.725646972656,171176,"2019-02-04","MDKA"
690.725646972656,690.725646972656,690.725646972656,690.725646972656,0,"2019-02-05","MDKA"
702.432861328125,702.432861328125,686.8232421875,692.676818847656,756969,"2019-02-06","MDKA"
682.920837402344,682.920837402344,673.164794921875,682.920837402344,586817,"2019-02-07","MDKA"
673.164794921875,686.8232421875,673.164794921875,686.8232421875,565804,"2019-02-08","MDKA"
686.8232421875,692.676818847656,663.408813476562,688.7744140625,633455,"2019-02-11","MDKA"
688.7744140625,692.676818847656,663.408813476562,663.408813476562,628843,"2019-02-12","MDKA"
665.359985351562,682.920837402344,665.359985351562,679.018432617188,1298173,"2019-02-13","MDKA"
680.969604492188,682.920837402344,677.067199707031,682.920837402344,973246,"2019-02-14","MDKA"
669.262390136719,690.725646972656,667.311218261719,682.920837402344,903545,"2019-02-15","MDKA"
682.920837402344,690.725646972656,669.262390136719,690.725646972656,631405,"2019-02-18","MDKA"
690.725646972656,690.725646972656,673.164794921875,680.969604492188,1124434,"2019-02-19","MDKA"
686.8232421875,690.725646972656,679.018432617188,688.7744140625,311602,"2019-02-20","MDKA"
690.725646972656,694.628051757812,682.920837402344,692.676818847656,3947309,"2019-02-21","MDKA"
686.8232421875,700.481628417969,686.8232421875,696.579223632812,206026,"2019-02-22","MDKA"
696.579223632812,698.530456542969,680.969604492188,684.872009277344,2974576,"2019-02-25","MDKA"
682.920837402344,686.8232421875,679.018432617188,686.8232421875,557604,"2019-02-26","MDKA"
686.8232421875,696.579223632812,686.8232421875,692.676818847656,265477,"2019-02-27","MDKA"
692.676818847656,706.335266113281,692.676818847656,696.579223632812,2563547,"2019-02-28","MDKA"
702.432861328125,702.432861328125,686.8232421875,688.7744140625,746206,"2019-03-01","MDKA"
688.7744140625,688.7744140625,679.018432617188,684.872009277344,320827,"2019-03-04","MDKA"
682.920837402344,682.920837402344,673.164794921875,679.018432617188,950695,"2019-03-05","MDKA"
686.8232421875,686.8232421875,679.018432617188,682.920837402344,415641,"2019-03-06","MDKA"
682.920837402344,682.920837402344,682.920837402344,682.920837402344,0,"2019-03-07","MDKA"
686.8232421875,686.8232421875,677.067199707031,677.067199707031,508916,"2019-03-08","MDKA"
677.067199707031,682.920837402344,677.067199707031,682.920837402344,8200,"2019-03-11","MDKA"
682.920837402344,684.872009277344,680.969604492188,682.920837402344,1449362,"2019-03-12","MDKA"
682.920837402344,682.920837402344,677.067199707031,677.067199707031,32800,"2019-03-13","MDKA"
680.969604492188,680.969604492188,655.60400390625,665.359985351562,1221810,"2019-03-14","MDKA"
675.116027832031,675.116027832031,645.847961425781,653.652770996094,456641,"2019-03-15","MDKA"
655.60400390625,675.116027832031,653.652770996094,675.116027832031,220376,"2019-03-18","MDKA"
675.116027832031,680.969604492188,663.408813476562,673.164794921875,298790,"2019-03-19","MDKA"
673.164794921875,673.164794921875,673.164794921875,673.164794921875,512,"2019-03-20","MDKA"
680.969604492188,682.920837402344,673.164794921875,673.164794921875,626793,"2019-03-21","MDKA"
673.164794921875,673.164794921875,661.457580566406,671.213623046875,28187,"2019-03-22","MDKA"
669.262390136719,669.262390136719,669.262390136719,669.262390136719,36900,"2019-03-25","MDKA"
667.311218261719,673.164794921875,663.408813476562,663.408813476562,238827,"2019-03-26","MDKA"
663.408813476562,663.408813476562,655.60400390625,655.60400390625,806169,"2019-03-27","MDKA"
659.506408691406,682.920837402344,659.506408691406,659.506408691406,74825,"2019-03-28","MDKA"
661.457580566406,671.213623046875,659.506408691406,661.457580566406,1312524,"2019-03-29","MDKA"
655.60400390625,673.164794921875,655.60400390625,659.506408691406,159901,"2019-04-01","MDKA"
669.262390136719,673.164794921875,659.506408691406,661.457580566406,258302,"2019-04-02","MDKA"
661.457580566406,661.457580566406,661.457580566406,661.457580566406,0,"2019-04-03","MDKA"
661.457580566406,665.359985351562,647.799194335938,663.408813476562,1585176,"2019-04-04","MDKA"
655.60400390625,661.457580566406,643.896789550781,659.506408691406,499179,"2019-04-05","MDKA"
663.408813476562,663.408813476562,663.408813476562,663.408813476562,892270,"2019-04-08","MDKA"
663.408813476562,663.408813476562,653.652770996094,655.60400390625,57400,"2019-04-09","MDKA"
655.60400390625,663.408813476562,653.652770996094,663.408813476562,2136631,"2019-04-10","MDKA"
667.311218261719,770.724914550781,667.311218261719,757.066528320312,18028883,"2019-04-11","MDKA"
751.212890625,768.773742675781,741.456909179688,741.456909179688,2179169,"2019-04-12","MDKA"
762.920104980469,768.773742675781,759.017700195312,760.968933105469,1774290,"2019-04-15","MDKA"
760.968933105469,764.871337890625,759.017700195312,760.968933105469,3843271,"2019-04-16","MDKA"
760.968933105469,760.968933105469,760.968933105469,760.968933105469,0,"2019-04-17","MDKA"
760.968933105469,762.920104980469,753.164123535156,760.968933105469,1115722,"2019-04-18","MDKA"
760.968933105469,760.968933105469,760.968933105469,760.968933105469,0,"2019-04-19","MDKA"
764.871337890625,784.383361816406,764.871337890625,772.676147460938,2395446,"2019-04-22","MDKA"
784.383361816406,784.383361816406,762.920104980469,770.724914550781,237289,"2019-04-23","MDKA"
776.578552246094,784.383361816406,759.017700195312,770.724914550781,5302371,"2019-04-24","MDKA"
770.724914550781,778.529724121094,760.968933105469,774.627319335938,350040,"2019-04-25","MDKA"
776.578552246094,778.529724121094,770.724914550781,778.529724121094,255739,"2019-04-26","MDKA"
774.627319335938,776.578552246094,774.627319335938,776.578552246094,503279,"2019-04-29","MDKA"
776.578552246094,780.48095703125,770.724914550781,780.48095703125,1910104,"2019-04-30","MDKA"
780.48095703125,780.48095703125,780.48095703125,780.48095703125,0,"2019-05-01","MDKA"
780.48095703125,780.48095703125,764.871337890625,770.724914550781,398728,"2019-05-02","MDKA"
764.871337890625,778.529724121094,764.871337890625,764.871337890625,649855,"2019-05-03","MDKA"
778.529724121094,780.48095703125,766.822509765625,780.48095703125,1306886,"2019-05-06","MDKA"
780.48095703125,790.236938476562,778.529724121094,778.529724121094,728268,"2019-05-07","MDKA"
782.43212890625,782.43212890625,772.676147460938,772.676147460938,90200,"2019-05-08","MDKA"
772.676147460938,782.43212890625,770.724914550781,770.724914550781,201414,"2019-05-09","MDKA"
780.48095703125,784.383361816406,770.724914550781,780.48095703125,1329949,"2019-05-10","MDKA"
780.48095703125,784.383361816406,770.724914550781,776.578552246094,1705102,"2019-05-13","MDKA"
776.578552246094,782.43212890625,776.578552246094,776.578552246094,439216,"2019-05-14","MDKA"
780.48095703125,780.48095703125,770.724914550781,770.724914550781,161951,"2019-05-15","MDKA"
762.920104980469,764.871337890625,721.944885253906,760.968933105469,271627,"2019-05-16","MDKA"
766.822509765625,766.822509765625,723.896057128906,755.115295410156,214226,"2019-05-17","MDKA"
741.456909179688,751.212890625,721.944885253906,747.310485839844,187576,"2019-05-20","MDKA"
764.871337890625,764.871337890625,741.456909179688,747.310485839844,565292,"2019-05-21","MDKA"
749.26171875,749.26171875,741.456909179688,743.408081054688,208589,"2019-05-22","MDKA"
743.408081054688,760.968933105469,743.408081054688,760.968933105469,113775,"2019-05-23","MDKA"
760.968933105469,760.968933105469,751.212890625,759.017700195312,1606189,"2019-05-24","MDKA"
762.920104980469,762.920104980469,749.26171875,749.26171875,1162360,"2019-05-27","MDKA"
749.26171875,770.724914550781,749.26171875,770.724914550781,2693211,"2019-05-28","MDKA"
770.724914550781,786.334533691406,764.871337890625,780.48095703125,1636939,"2019-05-29","MDKA"
780.48095703125,780.48095703125,780.48095703125,780.48095703125,0,"2019-05-30","MDKA"
780.48095703125,799.992980957031,774.627319335938,796.090576171875,5635499,"2019-05-31","MDKA"
796.090576171875,796.090576171875,796.090576171875,796.090576171875,0,"2019-06-03","MDKA"
796.090576171875,796.090576171875,796.090576171875,796.090576171875,0,"2019-06-04","MDKA"
796.090576171875,796.090576171875,796.090576171875,796.090576171875,0,"2019-06-05","MDKA"
796.090576171875,796.090576171875,796.090576171875,796.090576171875,0,"2019-06-06","MDKA"
796.090576171875,796.090576171875,796.090576171875,796.090576171875,0,"2019-06-07","MDKA"
796.090576171875,799.992980957031,772.676147460938,792.188171386719,1624639,"2019-06-10","MDKA"
792.188171386719,799.992980957031,770.724914550781,780.48095703125,4148723,"2019-06-11","MDKA"
780.48095703125,780.48095703125,770.724914550781,780.48095703125,3793558,"2019-06-12","MDKA"
780.48095703125,784.383361816406,776.578552246094,776.578552246094,842557,"2019-06-13","MDKA"
776.578552246094,799.992980957031,776.578552246094,792.188171386719,171176,"2019-06-14","MDKA"
792.188171386719,792.188171386719,780.48095703125,780.48095703125,223451,"2019-06-17","MDKA"
780.48095703125,784.383361816406,772.676147460938,784.383361816406,2756249,"2019-06-18","MDKA"
784.383361816406,837.065795898438,784.383361816406,823.407409667969,1343274,"2019-06-19","MDKA"
825.358581542969,835.114624023438,799.992980957031,835.114624023438,2173531,"2019-06-20","MDKA"
835.114624023438,839.017028808594,815.602600097656,837.065795898438,4809854,"2019-06-21","MDKA"
842.91943359375,887.797058105469,839.017028808594,878.041076660156,5384372,"2019-06-24","MDKA"
878.041076660156,936.5771484375,874.138671875,917.065124511719,7027974,"2019-06-25","MDKA"
917.065124511719,924.869934082031,901.455505371094,917.065124511719,3015576,"2019-06-26","MDKA"
915.113891601562,917.065124511719,889.748291015625,911.211486816406,1831178,"2019-06-27","MDKA"
911.211486816406,922.918701171875,907.30908203125,920.967529296875,14543340,"2019-06-28","MDKA"
926.821105957031,932.674743652344,915.113891601562,919.016296386719,6190029,"2019-07-01","MDKA"
920.967529296875,920.967529296875,909.260314941406,913.162719726562,5095319,"2019-07-02","MDKA"
920.967529296875,926.821105957031,909.260314941406,913.162719726562,7119200,"2019-07-03","MDKA"
917.065124511719,926.821105957031,911.211486816406,920.967529296875,17510228,"2019-07-04","MDKA"
920.967529296875,924.869934082031,915.113891601562,917.065124511719,9584859,"2019-07-05","MDKA"
917.065124511719,917.065124511719,899.504272460938,909.260314941406,7664504,"2019-07-08","MDKA"
909.260314941406,909.260314941406,881.943481445312,889.748291015625,7952532,"2019-07-09","MDKA"
891.699462890625,913.162719726562,891.699462890625,909.260314941406,19559734,"2019-07-10","MDKA"
911.211486816406,915.113891601562,905.35791015625,909.260314941406,13550618,"2019-07-11","MDKA"
907.30908203125,909.260314941406,905.35791015625,909.260314941406,7806981,"2019-07-12","MDKA"
913.162719726562,919.016296386719,911.211486816406,915.113891601562,15482248,"2019-07-15","MDKA"
909.260314941406,919.016296386719,909.260314941406,915.113891601562,17081774,"2019-07-16","MDKA"
915.113891601562,956.089172363281,915.113891601562,919.016296386719,45308472,"2019-07-17","MDKA"
919.016296386719,919.016296386719,905.35791015625,917.065124511719,39269119,"2019-07-18","MDKA"
917.065124511719,985.357177734375,913.162719726562,965.845153808594,56256081,"2019-07-19","MDKA"
965.845153808594,995.113220214844,954.137939453125,975.601196289062,92682851,"2019-07-22","MDKA"
980.479187011719,990.235229492188,971.698791503906,971.698791503906,51333988,"2019-07-23","MDKA"
975.601196289062,995.113220214844,971.698791503906,980.479187011719,91204788,"2019-07-24","MDKA"
980.479187011719,995.113220214844,980.479187011719,985.357177734375,67465067,"2019-07-25","MDKA"
985.357177734375,990.235229492188,975.601196289062,980.479187011719,68047784,"2019-07-26","MDKA"
980.479187011719,980.479187011719,973.649963378906,975.601196289062,64529441,"2019-07-29","MDKA"
975.601196289062,985.357177734375,973.649963378906,975.601196289062,63437807,"2019-07-30","MDKA"
980.479187011719,985.357177734375,973.649963378906,980.479187011719,68876504,"2019-07-31","MDKA"
980.479187011719,985.357177734375,973.649963378906,975.601196289062,57946833,"2019-08-01","MDKA"
975.601196289062,985.357177734375,975.601196289062,975.601196289062,61602015,"2019-08-02","MDKA"
975.601196289062,1043.89331054688,973.649963378906,1014.62524414062,123066168,"2019-08-05","MDKA"
1019.50323486328,1073.16125488281,1009.74725341797,1068.28332519531,136573224,"2019-08-06","MDKA"
1068.28332519531,1087.79528808594,1063.4052734375,1063.4052734375,96434896,"2019-08-07","MDKA"
1073.16125488281,1078.03930664062,1063.4052734375,1073.16125488281,90076765,"2019-08-08","MDKA"
1078.03930664062,1082.91735839844,1063.4052734375,1073.16125488281,56144867,"2019-08-09","MDKA"
1073.16125488281,1073.16125488281,1053.64929199219,1058.52734375,68895979,"2019-08-12","MDKA"
1063.4052734375,1136.57543945312,1063.4052734375,1078.03930664062,175663479,"2019-08-13","MDKA"
1078.03930664062,1141.45336914062,1073.16125488281,1102.42932128906,185194013,"2019-08-14","MDKA"
1082.91735839844,1141.45336914062,1082.91735839844,1092.67333984375,143049231,"2019-08-15","MDKA"
1097.55139160156,1126.8193359375,1092.67333984375,1102.42932128906,111256526,"2019-08-16","MDKA"
1102.42932128906,1131.69738769531,1102.42932128906,1121.94140625,72505549,"2019-08-19","MDKA"
1126.8193359375,1214.62353515625,1126.8193359375,1165.84338378906,362691234,"2019-08-20","MDKA"
1175.59948730469,1214.62353515625,1175.59948730469,1190.2333984375,161160115,"2019-08-21","MDKA"
1195.11145019531,1204.86743164062,1170.72143554688,1185.35546875,110485720,"2019-08-22","MDKA"
1185.35546875,1224.37951660156,1185.35546875,1214.62353515625,71433389,"2019-08-23","MDKA"
1214.62353515625,1268.28149414062,1195.11145019531,1204.86743164062,139479637,"2019-08-26","MDKA"
1204.86743164062,1209.74548339844,1156.08740234375,1156.08740234375,96054618,"2019-08-27","MDKA"
1156.08740234375,1190.2333984375,1156.08740234375,1180.47741699219,117234891,"2019-08-28","MDKA"
1180.47741699219,1229.25744628906,1180.47741699219,1204.86743164062,54093824,"2019-08-29","MDKA"
1204.86743164062,1209.74548339844,1175.59948730469,1190.2333984375,28990842,"2019-08-30","MDKA"
1190.2333984375,1199.98950195312,1160.96545410156,1180.47741699219,34748317,"2019-09-02","MDKA"
1190.2333984375,1239.01354980469,1180.47741699219,1219.50146484375,126453310,"2019-09-03","MDKA"
1229.25744628906,1239.01354980469,1214.62353515625,1214.62353515625,34998932,"2019-09-04","MDKA"
1209.74548339844,1224.37951660156,1180.47741699219,1195.11145019531,77774095,"2019-09-05","MDKA"
1199.98950195312,1199.98950195312,1170.72143554688,1190.2333984375,58525451,"2019-09-06","MDKA"
1199.98950195312,1204.86743164062,1185.35546875,1190.2333984375,19188680,"2019-09-09","MDKA"
1190.2333984375,1195.11145019531,1170.72143554688,1175.59948730469,24844168,"2019-09-10","MDKA"
1170.72143554688,1190.2333984375,1170.72143554688,1170.72143554688,30313103,"2019-09-11","MDKA"
1170.72143554688,1170.72143554688,1058.52734375,1136.57543945312,66667097,"2019-09-12","MDKA"
1151.20935058594,1160.96545410156,1092.67333984375,1121.94140625,71140237,"2019-09-13","MDKA"
1136.57543945312,1180.47741699219,1126.8193359375,1180.47741699219,103644297,"2019-09-16","MDKA"
1185.35546875,1185.35546875,1156.08740234375,1160.96545410156,68099547,"2019-09-17","MDKA"
1165.84338378906,1214.62353515625,1160.96545410156,1204.86743164062,125986418,"2019-09-18","MDKA"
1204.86743164062,1214.62353515625,1190.2333984375,1209.74548339844,70105490,"2019-09-19","MDKA"
1209.74548339844,1258.52551269531,1209.74548339844,1239.01354980469,156550137,"2019-09-20","MDKA"
1243.89147949219,1292.67163085938,1239.01354980469,1263.40356445312,208910671,"2019-09-23","MDKA"
1268.28149414062,1278.03759765625,1239.01354980469,1239.01354980469,54989170,"2019-09-24","MDKA"
1239.01354980469,1263.40356445312,1239.01354980469,1258.52551269531,88754504,"2019-09-25","MDKA"
1258.52551269531,1263.40356445312,1224.37951660156,1258.52551269531,81990469,"2019-09-26","MDKA"
1258.52551269531,1258.52551269531,1209.74548339844,1229.25744628906,82134483,"2019-09-27","MDKA"
1229.25744628906,1234.13549804688,1199.98950195312,1214.62353515625,69266520,"2019-09-30","MDKA"
1209.74548339844,1209.74548339844,1160.96545410156,1175.59948730469,69405409,"2019-10-01","MDKA"
1175.59948730469,1185.35546875,1151.20935058594,1160.96545410156,86996101,"2019-10-02","MDKA"
1170.72143554688,1214.62353515625,1160.96545410156,1214.62353515625,95465750,"2019-10-03","MDKA"
1219.50146484375,1248.76953125,1219.50146484375,1229.25744628906,117836572,"2019-10-04","MDKA"
1239.01354980469,1248.76953125,1219.50146484375,1229.25744628906,71600466,"2019-10-07","MDKA"
1224.37951660156,1224.37951660156,1199.98950195312,1209.74548339844,58783753,"2019-10-08","MDKA"
1214.62353515625,1263.40356445312,1209.74548339844,1263.40356445312,128539716,"2019-10-09","MDKA"
1263.40356445312,1302.42761230469,1239.01354980469,1239.01354980469,144171103,"2019-10-10","MDKA"
1234.13549804688,1258.52551269531,1229.25744628906,1243.89147949219,74371578,"2019-10-11","MDKA"
1243.89147949219,1248.76953125,1214.62353515625,1243.89147949219,72474798,"2019-10-14","MDKA"
1243.89147949219,1268.28149414062,1239.01354980469,1253.64758300781,98291188,"2019-10-15","MDKA"
1253.64758300781,1258.52551269531,1224.37951660156,1239.01354980469,59785187,"2019-10-16","MDKA"
1248.76953125,1248.76953125,1214.62353515625,1219.50146484375,66798299,"2019-10-17","MDKA"
1229.25744628906,1253.64758300781,1199.98950195312,1219.50146484375,99288829,"2019-10-18","MDKA"
1219.50146484375,1229.25744628906,1185.35546875,1204.86743164062,60234961,"2019-10-21","MDKA"
1204.86743164062,1204.86743164062,1170.72143554688,1175.59948730469,52601411,"2019-10-22","MDKA"
1180.47741699219,1224.37951660156,1160.96545410156,1219.50146484375,104857293,"2019-10-23","MDKA"
1219.50146484375,1224.37951660156,1195.11145019531,1214.62353515625,56105917,"2019-10-24","MDKA"
1214.62353515625,1219.50146484375,1185.35546875,1204.86743164062,40216330,"2019-10-25","MDKA"
1204.86743164062,1214.62353515625,1199.98950195312,1199.98950195312,43738364,"2019-10-28","MDKA"
1199.98950195312,1204.86743164062,1170.72143554688,1180.47741699219,44360544,"2019-10-29","MDKA"
1180.47741699219,1190.2333984375,1136.57543945312,1180.47741699219,66013859,"2019-10-30","MDKA"
1180.47741699219,1180.47741699219,1156.08740234375,1165.84338378906,33606662,"2019-10-31","MDKA"
1165.84338378906,1170.72143554688,1141.45336914062,1146.33142089844,30992069,"2019-11-01","MDKA"
1146.33142089844,1146.33142089844,1073.16125488281,1126.8193359375,41025267,"2019-11-04","MDKA"
1126.8193359375,1126.8193359375,1078.03930664062,1087.79528808594,22142756,"2019-11-05","MDKA"
1087.79528808594,1087.79528808594,1029.25927734375,1043.89331054688,57375288,"2019-11-06","MDKA"
1043.89331054688,1126.8193359375,999.9912109375,1043.89331054688,146175098,"2019-11-07","MDKA"
1034.13720703125,1053.64929199219,999.9912109375,1029.25927734375,62396910,"2019-11-08","MDKA"
1029.25927734375,1073.16125488281,1019.50323486328,1073.16125488281,42380739,"2019-11-11","MDKA"
1087.79528808594,1087.79528808594,995.113220214844,1004.86920166016,67856723,"2019-11-12","MDKA"
1004.86920166016,1024.38122558594,985.357177734375,1009.74725341797,37595177,"2019-11-13","MDKA"
1009.74725341797,1063.4052734375,1004.86920166016,1053.64929199219,66083150,"2019-11-14","MDKA"
1053.64929199219,1087.79528808594,1048.77124023438,1063.4052734375,73357229,"2019-11-15","MDKA"
1063.4052734375,1063.4052734375,985.357177734375,985.357177734375,54096489,"2019-11-18","MDKA"
1014.62524414062,1029.25927734375,995.113220214844,995.113220214844,43052633,"2019-11-19","MDKA"
1009.74725341797,1019.50323486328,995.113220214844,999.9912109375,38386792,"2019-11-20","MDKA"
1004.86920166016,1048.77124023438,995.113220214844,1048.77124023438,78685020,"2019-11-21","MDKA"
1053.64929199219,1053.64929199219,1029.25927734375,1039.01525878906,39491034,"2019-11-22","MDKA"
1043.89331054688,1043.89331054688,1004.86920166016,1024.38122558594,37869470,"2019-11-25","MDKA"
1029.25927734375,1034.13720703125,960.967163085938,990.235229492188,43061038,"2019-11-26","MDKA"
990.235229492188,1073.16125488281,990.235229492188,1039.01525878906,75485147,"2019-11-27","MDKA"
1048.77124023438,1087.79528808594,1043.89331054688,1053.64929199219,79924461,"2019-11-28","MDKA"
1063.4052734375,1063.4052734375,1029.25927734375,1058.52734375,49960886,"2019-11-29","MDKA"
1063.4052734375,1136.57543945312,1048.77124023438,1136.57543945312,83901291,"2019-12-02","MDKA"
1136.57543945312,1146.33142089844,1112.18530273438,1117.06335449219,54420597,"2019-12-03","MDKA"
1121.94140625,1156.08740234375,1117.06335449219,1156.08740234375,64423558,"2019-12-04","MDKA"
1156.08740234375,1156.08740234375,1097.55139160156,1117.06335449219,47241742,"2019-12-05","MDKA"
1121.94140625,1121.94140625,1078.03930664062,1082.91735839844,31684668,"2019-12-06","MDKA"
1082.91735839844,1087.79528808594,1053.64929199219,1053.64929199219,42070879,"2019-12-09","MDKA"
1063.4052734375,1073.16125488281,1034.13720703125,1048.77124023438,30630548,"2019-12-10","MDKA"
1053.64929199219,1078.03930664062,1048.77124023438,1058.52734375,64549019,"2019-12-11","MDKA"
1063.4052734375,1068.28332519531,1058.52734375,1068.28332519531,32995142,"2019-12-12","MDKA"
1063.4052734375,1073.16125488281,1034.13720703125,1058.52734375,37240319,"2019-12-13","MDKA"
1058.52734375,1078.03930664062,1053.64929199219,1068.28332519531,55804564,"2019-12-16","MDKA"
1068.28332519531,1073.16125488281,1043.89331054688,1048.77124023438,37985603,"2019-12-17","MDKA"
1053.64929199219,1058.52734375,1024.38122558594,1024.38122558594,26043428,"2019-12-18","MDKA"
1024.38122558594,1029.25927734375,999.9912109375,1004.86920166016,54774840,"2019-12-19","MDKA"
1009.74725341797,1034.13720703125,999.9912109375,1014.62524414062,38806840,"2019-12-20","MDKA"
1024.38122558594,1024.38122558594,1004.86920166016,1019.50323486328,36340259,"2019-12-23","MDKA"
1029.25927734375,1097.55139160156,1029.25927734375,1087.79528808594,91804931,"2019-12-26","MDKA"
1058.52734375,1112.18530273438,1039.01525878906,1058.52734375,76107840,"2019-12-27","MDKA"
1058.52734375,1068.28332519531,1043.89331054688,1043.89331054688,36454035,"2019-12-30","MDKA"
1048.77124023438,1073.16125488281,1043.89331054688,1063.4052734375,53646306,"2020-01-02","MDKA"
1068.28332519531,1151.20935058594,1063.4052734375,1141.45336914062,176125451,"2020-01-03","MDKA"
1151.20935058594,1214.62353515625,1141.45336914062,1156.08740234375,172637550,"2020-01-06","MDKA"
1156.08740234375,1180.47741699219,1136.57543945312,1165.84338378906,88010552,"2020-01-07","MDKA"
1185.35546875,1219.50146484375,1185.35546875,1214.62353515625,126431785,"2020-01-08","MDKA"
1199.98950195312,1204.86743164062,1136.57543945312,1141.45336914062,83361316,"2020-01-09","MDKA"
1141.45336914062,1151.20935058594,1126.8193359375,1146.33142089844,50409430,"2020-01-10","MDKA"
1151.20935058594,1165.84338378906,1117.06335449219,1121.94140625,76214954,"2020-01-13","MDKA"
1131.69738769531,1131.69738769531,1097.55139160156,1112.18530273438,46835941,"2020-01-14","MDKA"
1112.18530273438,1141.45336914062,1112.18530273438,1117.06335449219,58847201,"2020-01-15","MDKA"
1126.8193359375,1160.96545410156,1121.94140625,1156.08740234375,72935130,"2020-01-16","MDKA"
1156.08740234375,1180.47741699219,1146.33142089844,1170.72143554688,57480044,"2020-01-17","MDKA"
1175.59948730469,1185.35546875,1160.96545410156,1170.72143554688,84226424,"2020-01-20","MDKA"
1175.59948730469,1180.47741699219,1126.8193359375,1141.45336914062,45695618,"2020-01-21","MDKA"
1141.45336914062,1141.45336914062,1112.18530273438,1121.94140625,37045977,"2020-01-22","MDKA"
1121.94140625,1175.59948730469,1092.67333984375,1156.08740234375,52092597,"2020-01-23","MDKA"
1165.84338378906,1180.47741699219,1156.08740234375,1160.96545410156,51014902,"2020-01-24","MDKA"
1170.72143554688,1209.74548339844,1146.33142089844,1151.20935058594,65486902,"2020-01-27","MDKA"
1156.08740234375,1170.72143554688,1151.20935058594,1151.20935058594,50729232,"2020-01-28","MDKA"
1156.08740234375,1165.84338378906,1126.8193359375,1151.20935058594,36339336,"2020-01-29","MDKA"
1160.96545410156,1190.2333984375,1146.33142089844,1160.96545410156,114336166,"2020-01-30","MDKA"
1160.96545410156,1175.59948730469,1131.69738769531,1141.45336914062,61329363,"2020-01-31","MDKA"
1141.45336914062,1146.33142089844,1121.94140625,1136.57543945312,47951048,"2020-02-03","MDKA"
1141.45336914062,1151.20935058594,1131.69738769531,1141.45336914062,46224625,"2020-02-04","MDKA"
1136.57543945312,1146.33142089844,1121.94140625,1141.45336914062,22375433,"2020-02-05","MDKA"
1141.45336914062,1156.08740234375,1131.69738769531,1146.33142089844,13968822,"2020-02-06","MDKA"
1156.08740234375,1180.47741699219,1156.08740234375,1175.59948730469,47167121,"2020-02-07","MDKA"
1175.59948730469,1199.98950195312,1165.84338378906,1195.11145019531,47721139,"2020-02-10","MDKA"
1199.98950195312,1204.86743164062,1190.2333984375,1195.11145019531,33428516,"2020-02-11","MDKA"
1195.11145019531,1204.86743164062,1180.47741699219,1190.2333984375,52073839,"2020-02-12","MDKA"
1190.2333984375,1195.11145019531,1170.72143554688,1190.2333984375,32741759,"2020-02-13","MDKA"
1195.11145019531,1195.11145019531,1180.47741699219,1190.2333984375,7209605,"2020-02-14","MDKA"
1190.2333984375,1199.98950195312,1180.47741699219,1185.35546875,34715517,"2020-02-17","MDKA"
1190.2333984375,1219.50146484375,1190.2333984375,1214.62353515625,74206039,"2020-02-18","MDKA"
1224.37951660156,1243.89147949219,1214.62353515625,1229.25744628906,77725612,"2020-02-19","MDKA"
1239.01354980469,1273.15954589844,1234.13549804688,1268.28149414062,200892538,"2020-02-20","MDKA"
1273.15954589844,1307.30554199219,1268.28149414062,1307.30554199219,142796361,"2020-02-21","MDKA"
1321.93957519531,1351.20764160156,1302.42761230469,1326.81762695312,145052713,"2020-02-24","MDKA"
1307.30554199219,1312.18359375,1263.40356445312,1273.15954589844,75085701,"2020-02-25","MDKA"
1273.15954589844,1292.67163085938,1239.01354980469,1278.03759765625,68768263,"2020-02-26","MDKA"
1273.15954589844,1336.57360839844,1268.28149414062,1326.81762695312,114766362,"2020-02-27","MDKA"
1326.81762695312,1326.81762695312,1151.20935058594,1273.15954589844,91830351,"2020-02-28","MDKA"
1273.15954589844,1273.15954589844,1165.84338378906,1204.86743164062,57196732,"2020-03-02","MDKA"
1209.74548339844,1239.01354980469,1190.2333984375,1229.25744628906,68096780,"2020-03-03","MDKA"
1258.52551269531,1273.15954589844,1234.13549804688,1248.76953125,109763088,"2020-03-04","MDKA"
1253.64758300781,1263.40356445312,1219.50146484375,1258.52551269531,87095937,"2020-03-05","MDKA"
1268.28149414062,1292.67163085938,1253.64758300781,1263.40356445312,89254503,"2020-03-06","MDKA"
1273.15954589844,1282.91552734375,1180.47741699219,1214.62353515625,83660414,"2020-03-09","MDKA"
1214.62353515625,1224.37951660156,1180.47741699219,1190.2333984375,53499319,"2020-03-10","MDKA"
1190.2333984375,1224.37951660156,1185.35546875,1214.62353515625,129546582,"2020-03-11","MDKA"
1195.11145019531,1195.11145019531,1097.55139160156,1097.55139160156,58291954,"2020-03-12","MDKA"
1024.38122558594,1097.55139160156,1024.38122558594,1097.55139160156,100314555,"2020-03-13","MDKA"
1063.4052734375,1141.45336914062,1063.4052734375,1097.55139160156,291539107,"2020-03-16","MDKA"
1092.67333984375,1092.67333984375,1024.38122558594,1043.89331054688,208454132,"2020-03-17","MDKA"
1058.52734375,1097.55139160156,985.357177734375,1073.16125488281,255432960,"2020-03-18","MDKA"
1073.16125488281,1073.16125488281,1004.86920166016,1009.74725341797,218304571,"2020-03-19","MDKA"
1004.86920166016,1004.86920166016,941.455139160156,946.333129882812,432715749,"2020-03-20","MDKA"
946.333129882812,946.333129882812,882.919067382812,882.919067382812,148630815,"2020-03-23","MDKA"
897.553100585938,956.089172363281,868.285034179688,936.5771484375,50989482,"2020-03-24","MDKA"
965.845153808594,1073.16125488281,965.845153808594,1043.89331054688,175569794,"2020-03-26","MDKA"
1073.16125488281,1121.94140625,1019.50323486328,1048.77124023438,114649409,"2020-03-27","MDKA"
1034.13720703125,1039.01525878906,985.357177734375,1009.74725341797,132897541,"2020-03-30","MDKA"
1029.25927734375,1048.77124023438,975.601196289062,990.235229492188,147534977,"2020-03-31","MDKA"
990.235229492188,1019.50323486328,946.333129882812,1014.62524414062,173518136,"2020-04-01","MDKA"
1024.38122558594,1039.01525878906,999.9912109375,1024.38122558594,114434259,"2020-04-02","MDKA"
1053.64929199219,1092.67333984375,1039.01525878906,1053.64929199219,77783525,"2020-04-03","MDKA"
1043.89331054688,1121.94140625,1024.38122558594,1063.4052734375,47910663,"2020-04-06","MDKA"
1092.67333984375,1229.25744628906,1092.67333984375,1209.74548339844,219687001,"2020-04-07","MDKA"
1239.01354980469,1239.01354980469,1170.72143554688,1175.59948730469,50749015,"2020-04-08","MDKA"
1180.47741699219,1209.74548339844,1131.69738769531,1180.47741699219,53860122,"2020-04-09","MDKA"
1219.50146484375,1258.52551269531,1195.11145019531,1229.25744628906,106328488,"2020-04-13","MDKA"
1248.76953125,1287.79357910156,1239.01354980469,1273.15954589844,142576804,"2020-04-14","MDKA"
1278.03759765625,1282.91552734375,1239.01354980469,1253.64758300781,119963670,"2020-04-15","MDKA"
1253.64758300781,1268.28149414062,1219.50146484375,1248.76953125,89106902,"2020-04-16","MDKA"
1258.52551269531,1263.40356445312,1219.50146484375,1248.76953125,44073439,"2020-04-17","MDKA"
1229.25744628906,1258.52551269531,1199.98950195312,1239.01354980469,88999173,"2020-04-20","MDKA"
1239.01354980469,1253.64758300781,1209.74548339844,1243.89147949219,49317488,"2020-04-21","MDKA"
1243.89147949219,1307.30554199219,1239.01354980469,1253.64758300781,84069700,"2020-04-22","MDKA"
1282.91552734375,1292.67163085938,1224.37951660156,1239.01354980469,79618496,"2020-04-23","MDKA"
1258.52551269531,1258.52551269531,1229.25744628906,1239.01354980469,63674584,"2020-04-24","MDKA"
1239.01354980469,1253.64758300781,1214.62353515625,1219.50146484375,53037860,"2020-04-27","MDKA"
1234.13549804688,1234.13549804688,1151.20935058594,1209.74548339844,62031494,"2020-04-28","MDKA"
1180.47741699219,1229.25744628906,1180.47741699219,1219.50146484375,39583490,"2020-04-29","MDKA"
1219.50146484375,1224.37951660156,1190.2333984375,1199.98950195312,46679319,"2020-04-30","MDKA"
1199.98950195312,1204.86743164062,1156.08740234375,1199.98950195312,49629910,"2020-05-04","MDKA"
1199.98950195312,1219.50146484375,1195.11145019531,1204.86743164062,44517165,"2020-05-05","MDKA"
1209.74548339844,1214.62353515625,1175.59948730469,1180.47741699219,41973503,"2020-05-06","MDKA"
1190.2333984375,1209.74548339844,1185.35546875,1190.2333984375,46888319,"2020-05-08","MDKA"
1199.98950195312,1199.98950195312,1160.96545410156,1180.47741699219,47773619,"2020-05-11","MDKA"
1180.47741699219,1190.2333984375,1146.33142089844,1146.33142089844,39100608,"2020-05-12","MDKA"
1146.33142089844,1160.96545410156,1126.8193359375,1151.20935058594,30689486,"2020-05-13","MDKA"
1151.20935058594,1219.50146484375,1151.20935058594,1199.98950195312,55437714,"2020-05-14","MDKA"
1214.62353515625,1287.79357910156,1199.98950195312,1282.91552734375,91098494,"2020-05-15","MDKA"
1287.79357910156,1360.96362304688,1287.79357910156,1360.96362304688,131695616,"2020-05-18","MDKA"
1365.84167480469,1365.84167480469,1307.30554199219,1312.18359375,75265488,"2020-05-19","MDKA"
1317.06164550781,1346.32958984375,1278.03759765625,1317.06164550781,53060718,"2020-05-20","MDKA"
1321.93957519531,1326.81762695312,1278.03759765625,1312.18359375,31856357,"2020-05-26","MDKA"
1297.54956054688,1297.54956054688,1224.37951660156,1248.76953125,44655644,"2020-05-27","MDKA"
1248.76953125,1248.76953125,1185.35546875,1219.50146484375,52287041,"2020-05-28","MDKA"
1224.37951660156,1292.67163085938,1209.74548339844,1268.28149414062,76460956,"2020-05-29","MDKA"
1292.67163085938,1321.93957519531,1278.03759765625,1317.06164550781,82975708,"2020-06-02","MDKA"
1326.81762695312,1331.69567871094,1268.28149414062,1317.06164550781,58824139,"2020-06-03","MDKA"
1302.42761230469,1317.06164550781,1268.28149414062,1307.30554199219,58180843,"2020-06-04","MDKA"
1307.30554199219,1321.93957519531,1297.54956054688,1307.30554199219,33524764,"2020-06-05","MDKA"
1307.30554199219,1307.30554199219,1248.76953125,1248.76953125,74281992,"2020-06-08","MDKA"
1263.40356445312,1268.28149414062,1229.25744628906,1234.13549804688,33057462,"2020-06-09","MDKA"
1248.76953125,1273.15954589844,1239.01354980469,1273.15954589844,71470700,"2020-06-10","MDKA"
1278.03759765625,1297.54956054688,1268.28149414062,1282.91552734375,65736184,"2020-06-11","MDKA"
1317.06164550781,1317.06164550781,1229.25744628906,1268.28149414062,42847631,"2020-06-12","MDKA"
1278.03759765625,1282.91552734375,1204.86743164062,1219.50146484375,60654600,"2020-06-15","MDKA"
1239.01354980469,1263.40356445312,1229.25744628906,1263.40356445312,56507926,"2020-06-16","MDKA"
1263.40356445312,1273.15954589844,1239.01354980469,1253.64758300781,31862609,"2020-06-17","MDKA"
1253.64758300781,1268.28149414062,1243.89147949219,1253.64758300781,34992474,"2020-06-18","MDKA"
1263.40356445312,1263.40356445312,1229.25744628906,1248.76953125,53393026,"2020-06-19","MDKA"
1263.40356445312,1336.57360839844,1253.64758300781,1331.69567871094,108295480,"2020-06-22","MDKA"
1331.69567871094,1375.59765625,1326.81762695312,1331.69567871094,120392124,"2020-06-23","MDKA"
1346.32958984375,1365.84167480469,1326.81762695312,1331.69567871094,81302586,"2020-06-24","MDKA"
1331.69567871094,1346.32958984375,1312.18359375,1341.45166015625,62200723,"2020-06-25","MDKA"
1346.32958984375,1346.32958984375,1317.06164550781,1321.93957519531,31563512,"2020-06-26","MDKA"
1326.81762695312,1341.45166015625,1312.18359375,1321.93957519531,44112492,"2020-06-29","MDKA"
1331.69567871094,1346.32958984375,1321.93957519531,1331.69567871094,35726483,"2020-06-30","MDKA"
1341.45166015625,1365.84167480469,1326.81762695312,1351.20764160156,61270630,"2020-07-01","MDKA"
1356.08569335938,1360.96362304688,1317.06164550781,1321.93957519531,79466077,"2020-07-02","MDKA"
1317.06164550781,1341.45166015625,1317.06164550781,1326.81762695312,37304485,"2020-07-03","MDKA"
1331.69567871094,1346.32958984375,1326.81762695312,1336.57360839844,51766234,"2020-07-06","MDKA"
1351.20764160156,1356.08569335938,1326.81762695312,1341.45166015625,50114842,"2020-07-07","MDKA"
1356.08569335938,1414.62170410156,1346.32958984375,1414.62170410156,235834378,"2020-07-08","MDKA"
1429.25573730469,1517.05981445312,1424.37768554688,1497.5478515625,250272449,"2020-07-09","MDKA"
1497.5478515625,1507.30383300781,1434.1337890625,1448.76782226562,81458592,"2020-07-10","MDKA"
1458.52380371094,1492.66979980469,1434.1337890625,1492.66979980469,113193793,"2020-07-13","MDKA"
1492.66979980469,1502.42578125,1458.52380371094,1473.15783691406,61500642,"2020-07-14","MDKA"
1482.91381835938,1487.79187011719,1458.52380371094,1458.52380371094,30613226,"2020-07-15","MDKA"
1463.40173339844,1478.03576660156,1448.76782226562,1448.76782226562,38180970,"2020-07-16","MDKA"
1448.76782226562,1463.40173339844,1419.49975585938,1448.76782226562,56278221,"2020-07-17","MDKA"
1453.64575195312,1478.03576660156,1434.1337890625,1439.01171875,41301610,"2020-07-20","MDKA"
1443.88977050781,1682.912109375,1443.88977050781,1570.71789550781,164785674,"2020-07-21","MDKA"
1609.74194335938,1658.52197265625,1556.08386230469,1590.22998046875,110086376,"2020-07-22","MDKA"
1604.86401367188,1765.83813476562,1595.10791015625,1668.27807617188,183664290,"2020-07-23","MDKA"
1692.66809082031,1736.57006835938,1643.88806152344,1673.15600585938,91203865,"2020-07-24","MDKA"
1726.81408691406,1907.30029296875,1712.18005371094,1814.6181640625,324841547,"2020-07-27","MDKA"
1873.154296875,1917.05639648438,1717.05810546875,1765.83813476562,214633399,"2020-07-28","MDKA"
1775.59411621094,1814.6181640625,1741.44812011719,1756.08215332031,70963525,"2020-07-29","MDKA"
1760.96020507812,1790.22814941406,1717.05810546875,1746.326171875,120498110,"2020-07-30","MDKA"
1785.35021972656,1795.10620117188,1648.76599121094,1702.42407226562,85005533,"2020-08-03","MDKA"
1707.30212402344,1770.71618652344,1702.42407226562,1765.83813476562,114332373,"2020-08-04","MDKA"
1853.64221191406,1902.42236328125,1814.6181640625,1887.78833007812,244389000,"2020-08-05","MDKA"
1907.30029296875,2009.73840332031,1902.42236328125,1970.71435546875,199271794,"2020-08-06","MDKA"
1990.22644042969,2068.2744140625,1960.95837402344,1999.982421875,144224198,"2020-08-07","MDKA"
2009.73840332031,2009.73840332031,1897.54431152344,1931.69030761719,79889918,"2020-08-10","MDKA"
1921.93432617188,1921.93432617188,1829.25219726562,1868.27624511719,138484660,"2020-08-11","MDKA"
1843.88623046875,1843.88623046875,1741.44812011719,1765.83813476562,274330026,"2020-08-12","MDKA"
1775.59411621094,1804.86218261719,1726.81408691406,1726.81408691406,100910598,"2020-08-13","MDKA"
1731.69213867188,1799.98425292969,1731.69213867188,1765.83813476562,163978582,"2020-08-14","MDKA"
1804.86218261719,1868.27624511719,1799.98425292969,1824.37426757812,200228845,"2020-08-18","MDKA"
1853.64221191406,1858.52026367188,1775.59411621094,1780.47216796875,115039117,"2020-08-19","MDKA"
1775.59411621094,1775.59411621094,1697.54602050781,1756.08215332031,97723640,"2020-08-24","MDKA"
1765.83813476562,1775.59411621094,1726.81408691406,1760.96020507812,90291607,"2020-08-25","MDKA"
1756.08215332031,1785.35021972656,1741.44812011719,1746.326171875,71613278,"2020-08-26","MDKA"
1702.42407226562,1756.08215332031,1634.13195800781,1746.326171875,154265904,"2020-08-27","MDKA"
1746.326171875,1756.08215332031,1678.03405761719,1692.66809082031,153237615,"2020-08-28","MDKA"
1712.18005371094,1736.57006835938,1682.912109375,1697.54602050781,107058705,"2020-08-31","MDKA"
1697.54602050781,1770.71618652344,1692.66809082031,1770.71618652344,189070187,"2020-09-01","MDKA"
1770.71618652344,1785.35021972656,1721.93615722656,1736.57006835938,113981000,"2020-09-02","MDKA"
1726.81408691406,1731.69213867188,1697.54602050781,1702.42407226562,96397996,"2020-09-03","MDKA"
1692.66809082031,1702.42407226562,1668.27807617188,1687.7900390625,86397803,"2020-09-04","MDKA"
1682.912109375,1697.54602050781,1658.52197265625,1658.52197265625,101758998,"2020-09-07","MDKA"
1658.52197265625,1663.40002441406,1634.13195800781,1663.40002441406,61902958,"2020-09-08","MDKA"
1658.52197265625,1658.52197265625,1590.22998046875,1609.74194335938,77445785,"2020-09-09","MDKA"
1619.49792480469,1629.25402832031,1521.93786621094,1531.69384765625,81492623,"2020-09-10","MDKA"
1502.42578125,1614.61999511719,1468.27978515625,1590.22998046875,130507323,"2020-09-11","MDKA"
1590.22998046875,1639.01000976562,1580.47387695312,1629.25402832031,138038679,"2020-09-14","MDKA"
1648.76599121094,1682.912109375,1570.71789550781,1580.47387695312,240496119,"2020-09-15","MDKA"
1512.18188476562,1536.57189941406,1492.66979980469,1492.66979980469,144164748,"2020-09-16","MDKA"
1482.91381835938,1551.20593261719,1468.27978515625,1536.57189941406,143136664,"2020-09-17","MDKA"
1536.57189941406,1575.59594726562,1517.05981445312,1560.9619140625,110068336,"2020-09-18","MDKA"
1560.9619140625,1570.71789550781,1512.18188476562,1531.69384765625,85793253,"2020-09-21","MDKA"
1502.42578125,1551.20593261719,1468.27978515625,1531.69384765625,71784250,"2020-09-22","MDKA"
1521.93786621094,1546.32788085938,1512.18188476562,1541.44982910156,56873239,"2020-09-23","MDKA"
1512.18188476562,1531.69384765625,1473.15783691406,1492.66979980469,51216009,"2020-09-24","MDKA"
1507.30383300781,1526.81591796875,1492.66979980469,1517.05981445312,46721550,"2020-09-25","MDKA"
1521.93786621094,1595.10791015625,1502.42578125,1575.59594726562,132227698,"2020-09-28","MDKA"
1590.22998046875,1609.74194335938,1551.20593261719,1575.59594726562,138388720,"2020-09-29","MDKA"
1595.10791015625,1604.86401367188,1556.08386230469,1575.59594726562,61663926,"2020-09-30","MDKA"
1609.74194335938,1609.74194335938,1565.83996582031,1585.35192871094,59089103,"2020-10-01","MDKA"
1590.22998046875,1682.912109375,1560.9619140625,1648.76599121094,165083336,"2020-10-02","MDKA"
1648.76599121094,1653.64404296875,1614.61999511719,1648.76599121094,85228473,"2020-10-05","MDKA"
1663.40002441406,1668.27807617188,1634.13195800781,1639.01000976562,60099660,"2020-10-06","MDKA"
1609.74194335938,1682.912109375,1599.98596191406,1673.15600585938,107449130,"2020-10-07","MDKA"
1673.15600585938,1707.30212402344,1668.27807617188,1702.42407226562,81035469,"2020-10-08","MDKA"
1702.42407226562,1731.69213867188,1697.54602050781,1726.81408691406,88864487,"2020-10-09","MDKA"
1756.08215332031,1765.83813476562,1731.69213867188,1746.326171875,119179846,"2020-10-12","MDKA"
1746.326171875,1765.83813476562,1717.05810546875,1760.96020507812,80008615,"2020-10-13","MDKA"
1751.2041015625,1785.35021972656,1741.44812011719,1760.96020507812,97025301,"2020-10-14","MDKA"
1765.83813476562,1814.6181640625,1760.96020507812,1790.22814941406,138416087,"2020-10-15","MDKA"
1790.22814941406,1799.98425292969,1731.69213867188,1756.08215332031,37761639,"2020-10-16","MDKA"
1756.08215332031,1765.83813476562,1731.69213867188,1746.326171875,64045432,"2020-10-19","MDKA"
1746.326171875,1756.08215332031,1736.57006835938,1756.08215332031,57849867,"2020-10-20","MDKA"
1765.83813476562,1795.10620117188,1760.96020507812,1770.71618652344,80241702,"2020-10-21","MDKA"
1770.71618652344,1775.59411621094,1751.2041015625,1775.59411621094,63962509,"2020-10-22","MDKA"
1775.59411621094,1853.64221191406,1765.83813476562,1814.6181640625,145990289,"2020-10-23","MDKA"
1804.86218261719,1809.740234375,1770.71618652344,1785.35021972656,77557818,"2020-10-26","MDKA"
1775.59411621094,1809.740234375,1751.2041015625,1785.35021972656,54456473,"2020-10-27","MDKA"
1751.2041015625,1809.740234375,1731.69213867188,1804.86218261719,77977252,"2020-11-02","MDKA"
1824.37426757812,1834.13024902344,1809.740234375,1829.25219726562,43016962,"2020-11-03","MDKA"
1839.00830078125,1843.88623046875,1804.86218261719,1814.6181640625,57037035,"2020-11-04","MDKA"
1829.25219726562,1917.05639648438,1824.37426757812,1892.66625976562,122443782,"2020-11-05","MDKA"
1941.44641113281,1941.44641113281,1882.91027832031,1887.78833007812,93755318,"2020-11-06","MDKA"
1912.17834472656,1936.568359375,1892.66625976562,1917.05639648438,115648792,"2020-11-09","MDKA"
1785.35021972656,1853.64221191406,1785.35021972656,1804.86218261719,187869492,"2020-11-10","MDKA"
1858.52026367188,1858.52026367188,1775.59411621094,1785.35021972656,127834407,"2020-11-11","MDKA"
1785.35021972656,1814.6181640625,1746.326171875,1765.83813476562,80270607,"2020-11-12","MDKA"
1731.69213867188,1785.35021972656,1731.69213867188,1770.71618652344,120598868,"2020-11-13","MDKA"
1804.86218261719,1824.37426757812,1790.22814941406,1814.6181640625,144788978,"2020-11-16","MDKA"
1819.49621582031,1873.154296875,1814.6181640625,1839.00830078125,161595538,"2020-11-17","MDKA"
1843.88623046875,1882.91027832031,1843.88623046875,1858.52026367188,143831722,"2020-11-18","MDKA"
1848.76428222656,1863.39831542969,1829.25219726562,1848.76428222656,86598705,"2020-11-19","MDKA"
1853.64221191406,1853.64221191406,1790.22814941406,1819.49621582031,104266785,"2020-11-20","MDKA"
1834.13024902344,1858.52026367188,1819.49621582031,1839.00830078125,102339256,"2020-11-23","MDKA"
1804.86218261719,1804.86218261719,1770.71618652344,1785.35021972656,107589762,"2020-11-24","MDKA"
1775.59411621094,1829.25219726562,1765.83813476562,1770.71618652344,106285848,"2020-11-25","MDKA"
1785.35021972656,1848.76428222656,1775.59411621094,1843.88623046875,126208333,"2020-11-26","MDKA"
1858.52026367188,1926.81237792969,1853.64221191406,1917.05639648438,197726901,"2020-11-27","MDKA"
1902.42236328125,1960.95837402344,1853.64221191406,1892.66625976562,1102009111,"2020-11-30","MDKA"
1907.30029296875,1912.17834472656,1790.22814941406,1814.6181640625,76691173,"2020-12-01","MDKA"
1853.64221191406,1917.05639648438,1839.00830078125,1912.17834472656,141167622,"2020-12-02","MDKA"
1941.44641113281,1951.20239257812,1907.30029296875,1946.32434082031,138014694,"2020-12-03","MDKA"
1951.20239257812,1960.95837402344,1921.93432617188,1951.20239257812,62378255,"2020-12-04","MDKA"
1960.95837402344,1999.982421875,1936.568359375,1980.47045898438,75198555,"2020-12-07","MDKA"
1999.982421875,2019.49450683594,1936.568359375,1980.47045898438,22883018,"2020-12-08","MDKA"
1951.20239257812,1999.982421875,1882.91027832031,1892.66625976562,116611071,"2020-12-10","MDKA"
1887.78833007812,1902.42236328125,1853.64221191406,1887.78833007812,26156077,"2020-12-11","MDKA"
1921.93432617188,1931.69030761719,1887.78833007812,1897.54431152344,33049365,"2020-12-14","MDKA"
1887.78833007812,1951.20239257812,1878.03234863281,1951.20239257812,37981913,"2020-12-15","MDKA"
1980.47045898438,2078.03051757812,1960.95837402344,2068.2744140625,95169933,"2020-12-16","MDKA"
2107.29858398438,2165.83471679688,1980.47045898438,2048.76245117188,81993954,"2020-12-17","MDKA"
2107.29858398438,2234.12670898438,2068.2744140625,2185.3466796875,125862392,"2020-12-18","MDKA"
2234.12670898438,2712.17138671875,2234.12670898438,2702.41528320312,134948584,"2020-12-21","MDKA"
2712.17138671875,2829.24340820312,2517.05102539062,2536.56298828125,99554819,"2020-12-22","MDKA"
2643.87915039062,2721.92724609375,2390.22290039062,2478.02709960938,97168905,"2020-12-23","MDKA"
2575.58715820312,2604.85522460938,2478.02709960938,2507.29516601562,51520129,"2020-12-28","MDKA"
2536.56298828125,2585.34326171875,2419.49096679688,2439.0029296875,56951140,"2020-12-29","MDKA"
2439.0029296875,2565.8310546875,2351.19897460938,2370.7109375,65049121,"2020-12-30","MDKA"
2478.02709960938,2604.85522460938,2399.97900390625,2526.80712890625,76331907,"2021-01-04","MDKA"
2565.8310546875,2780.46337890625,2546.31909179688,2663.39135742188,123936913,"2021-01-05","MDKA"
2692.6591796875,2712.17138671875,2536.56298828125,2585.34326171875,67064801,"2021-01-06","MDKA"
2556.0751953125,2624.3671875,2526.80712890625,2575.58715820312,40283161,"2021-01-07","MDKA"
2604.85522460938,2624.3671875,2556.0751953125,2585.34326171875,32186922,"2021-01-08","MDKA"
2507.29516601562,2536.56298828125,2429.2470703125,2478.02709960938,91292221,"2021-01-11","MDKA"
2487.78295898438,2507.29516601562,2409.73486328125,2439.0029296875,46204740,"2021-01-12","MDKA"
2487.78295898438,2497.5390625,2409.73486328125,2448.75903320312,25515856,"2021-01-13","MDKA"
2478.02709960938,2487.78295898438,2390.22290039062,2390.22290039062,47117203,"2021-01-14","MDKA"
2409.73486328125,2536.56298828125,2399.97900390625,2487.78295898438,75772560,"2021-01-15","MDKA"
2468.27099609375,2468.27099609375,2360.95483398438,2409.73486328125,33482841,"2021-01-18","MDKA"
2419.49096679688,2448.75903320312,2243.8828125,2292.66284179688,53752599,"2021-01-19","MDKA"
2292.66284179688,2487.78295898438,2282.90673828125,2468.27099609375,53016950,"2021-01-20","MDKA"
2526.80712890625,2575.58715820312,2419.49096679688,2468.27099609375,48167632,"2021-01-21","MDKA"
2468.27099609375,2487.78295898438,2331.68676757812,2360.95483398438,40243800,"2021-01-22","MDKA"
2341.44287109375,2439.0029296875,2204.85864257812,2360.95483398438,44039819,"2021-01-25","MDKA"
2370.7109375,2487.78295898438,2351.19897460938,2429.2470703125,66495203,"2021-01-26","MDKA"
2429.2470703125,2439.0029296875,2302.41870117188,2351.19897460938,41411696,"2021-01-27","MDKA"
2302.41870117188,2341.44287109375,2204.85864257812,2234.12670898438,74797879,"2021-01-28","MDKA"
2204.85864257812,2526.80712890625,2204.85864257812,2487.78295898438,153230850,"2021-01-29","MDKA"
2517.05102539062,2731.68334960938,2399.97900390625,2731.68334960938,172742511,"2021-02-01","MDKA"
2770.70727539062,2809.7314453125,2546.31909179688,2565.8310546875,121269634,"2021-02-02","MDKA"
2536.56298828125,2614.61108398438,2487.78295898438,2507.29516601562,91245788,"2021-02-03","MDKA"
2497.5390625,2526.80712890625,2370.7109375,2419.49096679688,74272254,"2021-02-04","MDKA"
2399.97900390625,2507.29516601562,2341.44287109375,2399.97900390625,76413805,"2021-02-05","MDKA"
2439.0029296875,2468.27099609375,2399.97900390625,2448.75903320312,50478618,"2021-02-08","MDKA"
2585.34326171875,2604.85522460938,2478.02709960938,2487.78295898438,83637761,"2021-02-09","MDKA"
2487.78295898438,2556.0751953125,2458.51489257812,2497.5390625,59337053,"2021-02-10","MDKA"
2536.56298828125,2595.09912109375,2497.5390625,2517.05102539062,71749707,"2021-02-11","MDKA"
2526.80712890625,2556.0751953125,2458.51489257812,2478.02709960938,59964256,"2021-02-15","MDKA"
2478.02709960938,2517.05102539062,2448.75903320312,2487.78295898438,82053917,"2021-02-16","MDKA"
2478.02709960938,2526.80712890625,2409.73486328125,2497.5390625,83115007,"2021-02-17","MDKA"
2507.29516601562,2663.39135742188,2478.02709960938,2585.34326171875,192932934,"2021-02-18","MDKA"
2526.80712890625,2634.12329101562,2517.05102539062,2565.8310546875,120451370,"2021-02-19","MDKA"
2663.39135742188,2926.80346679688,2634.12329101562,2760.95141601562,277840067,"2021-02-22","MDKA"
2819.48754882812,2838.99951171875,2663.39135742188,2682.9033203125,213278337,"2021-02-23","MDKA"
2692.6591796875,2751.1953125,2565.8310546875,2614.61108398438,155466805,"2021-02-24","MDKA"
2663.39135742188,2673.14721679688,2565.8310546875,2663.39135742188,88041815,"2021-02-25","MDKA"
2585.34326171875,2760.95141601562,2546.31909179688,2760.95141601562,137155634,"2021-02-26","MDKA"
2760.95141601562,2799.97534179688,2663.39135742188,2770.70727539062,109604724,"2021-03-01","MDKA"
2731.68334960938,2741.439453125,2604.85522460938,2604.85522460938,82342765,"2021-03-02","MDKA"
2624.3671875,2702.41528320312,2624.3671875,2682.9033203125,100138869,"2021-03-03","MDKA"
2624.3671875,2682.9033203125,2517.05102539062,2556.0751953125,81301868,"2021-03-04","MDKA"
2458.51489257812,2546.31909179688,2458.51489257812,2536.56298828125,49169989,"2021-03-05","MDKA"
2546.31909179688,2575.58715820312,2419.49096679688,2487.78295898438,81235345,"2021-03-08","MDKA"
2487.78295898438,2487.78295898438,2370.7109375,2399.97900390625,49393543,"2021-03-09","MDKA"
2448.75903320312,2468.27099609375,2419.49096679688,2439.0029296875,56047287,"2021-03-10","MDKA"
2487.78295898438,2546.31909179688,2409.73486328125,2429.2470703125,54822811,"2021-03-12","MDKA"
2439.0029296875,2478.02709960938,2380.466796875,2409.73486328125,40227810,"2021-03-15","MDKA"
2419.49096679688,2439.0029296875,2302.41870117188,2360.95483398438,55352433,"2021-03-16","MDKA"
2321.93090820312,2390.22290039062,2292.66284179688,2351.19897460938,46844551,"2021-03-17","MDKA"
2390.22290039062,2409.73486328125,2360.95483398438,2380.466796875,61134714,"2021-03-18","MDKA"
2360.95483398438,2370.7109375,2312.1748046875,2351.19897460938,56862066,"2021-03-19","MDKA"
2341.44287109375,2351.19897460938,2292.66284179688,2312.1748046875,41518092,"2021-03-22","MDKA"
2341.44287109375,2360.95483398438,2253.638671875,2282.90673828125,56090337,"2021-03-23","MDKA"
2243.8828125,2263.39477539062,2185.3466796875,2204.85864257812,49535712,"2021-03-24","MDKA"
2185.3466796875,2234.12670898438,2175.59057617188,2214.61474609375,54148867,"2021-03-25","MDKA"
2273.15087890625,2302.41870117188,2224.37060546875,2273.15087890625,61955951,"2021-03-26","MDKA"
2273.15087890625,2331.68676757812,2243.8828125,2243.8828125,36424924,"2021-03-29","MDKA"
2224.37060546875,2263.39477539062,2117.0546875,2146.32250976562,52514388,"2021-03-30","MDKA"
2107.29858398438,2175.59057617188,2078.03051757812,2097.54248046875,102415311,"2021-03-31","MDKA"
2107.29858398438,2195.10278320312,2087.78662109375,2185.3466796875,69821050,"2021-04-01","MDKA"
2214.61474609375,2263.39477539062,2175.59057617188,2195.10278320312,46481083,"2021-04-05","MDKA"
2214.61474609375,2302.41870117188,2165.83471679688,2253.638671875,88645853,"2021-04-06","MDKA"
2273.15087890625,2282.90673828125,2214.61474609375,2243.8828125,40877051,"2021-04-07","MDKA"
2243.8828125,2273.15087890625,2214.61474609375,2243.8828125,50054366,"2021-04-08","MDKA"
2243.8828125,2282.90673828125,2107.29858398438,2126.810546875,48174192,"2021-04-09","MDKA"
2107.29858398438,2156.07861328125,2097.54248046875,2126.810546875,49872427,"2021-04-12","MDKA"
2126.810546875,2126.810546875,2039.00646972656,2087.78662109375,40304891,"2021-04-13","MDKA"
2117.0546875,2175.59057617188,2097.54248046875,2156.07861328125,80973455,"2021-04-14","MDKA"
2146.32250976562,2156.07861328125,2068.2744140625,2136.56665039062,70125068,"2021-04-15","MDKA"
2165.83471679688,2370.7109375,2165.83471679688,2370.7109375,145046461,"2021-04-16","MDKA"
2409.73486328125,2497.5390625,2282.90673828125,2321.93090820312,72916270,"2021-04-19","MDKA"
2321.93090820312,2321.93090820312,2175.59057617188,2224.37060546875,99607607,"2021-04-20","MDKA"
2195.10278320312,2263.39477539062,2165.83471679688,2224.37060546875,66552604,"2021-04-21","MDKA"
2243.8828125,2263.39477539062,2204.85864257812,2224.37060546875,43533054,"2021-04-22","MDKA"
2204.85864257812,2224.37060546875,2156.07861328125,2214.61474609375,78637255,"2021-04-23","MDKA"
2224.37060546875,2321.93090820312,2214.61474609375,2282.90673828125,84308732,"2021-04-26","MDKA"
2312.1748046875,2439.0029296875,2273.15087890625,2380.466796875,130263371,"2021-04-27","MDKA"
2380.466796875,2409.73486328125,2341.44287109375,2370.7109375,84285567,"2021-04-28","MDKA"
2390.22290039062,2517.05102539062,2380.466796875,2497.5390625,133455351,"2021-04-29","MDKA"
2487.78295898438,2556.0751953125,2458.51489257812,2556.0751953125,81466280,"2021-04-30","MDKA"
2507.29516601562,2536.56298828125,2409.73486328125,2429.2470703125,54249113,"2021-05-03","MDKA"
2448.75903320312,2507.29516601562,2439.0029296875,2497.5390625,72061925,"2021-05-04","MDKA"
2487.78295898438,2517.05102539062,2448.75903320312,2487.78295898438,74177441,"2021-05-05","MDKA"
2507.29516601562,2565.8310546875,2487.78295898438,2536.56298828125,64620769,"2021-05-06","MDKA"
2575.58715820312,2624.3671875,2546.31909179688,2595.09912109375,87867564,"2021-05-07","MDKA"
2663.39135742188,2731.68334960938,2634.12329101562,2702.41528320312,150454511,"2021-05-10","MDKA"
2643.87915039062,2653.63525390625,2556.0751953125,2643.87915039062,96934588,"2021-05-11","MDKA"
2663.39135742188,2673.14721679688,2487.78295898438,2526.80712890625,75750010,"2021-05-17","MDKA"
2536.56298828125,2585.34326171875,2458.51489257812,2565.8310546875,98526530,"2021-05-18","MDKA"
2565.8310546875,2575.58715820312,2526.80712890625,2565.8310546875,82715356,"2021-05-19","MDKA"
2517.05102539062,2565.8310546875,2419.49096679688,2439.0029296875,87635194,"2021-05-20","MDKA"
2448.75903320312,2478.02709960938,2341.44287109375,2419.49096679688,81769682,"2021-05-21","MDKA"
2409.73486328125,2448.75903320312,2351.19897460938,2390.22290039062,64597707,"2021-05-24","MDKA"
2390.22290039062,2497.5390625,2360.95483398438,2487.78295898438,95818148,"2021-05-25","MDKA"
2497.5390625,2585.34326171875,2458.51489257812,2546.31909179688,173360387,"2021-05-27","MDKA"
2595.09912109375,2604.85522460938,2419.49096679688,2536.56298828125,73859073,"2021-05-28","MDKA"
2497.5390625,2663.39135742188,2487.78295898438,2634.12329101562,121393558,"2021-05-31","MDKA"
2634.12329101562,2721.92724609375,2614.61108398438,2682.9033203125,86235852,"2021-06-02","MDKA"
2653.63525390625,2653.63525390625,2575.58715820312,2653.63525390625,59543285,"2021-06-03","MDKA"
2624.3671875,2624.3671875,2517.05102539062,2536.56298828125,48908714,"2021-06-04","MDKA"
2556.0751953125,2643.87915039062,2526.80712890625,2634.12329101562,95488505,"2021-06-07","MDKA"
2634.12329101562,2653.63525390625,2565.8310546875,2614.61108398438,44396829,"2021-06-08","MDKA"
2614.61108398438,2809.7314453125,2585.34326171875,2780.46337890625,113574892,"2021-06-09","MDKA"
2780.46337890625,2790.21948242188,2653.63525390625,2751.1953125,55714774,"2021-06-10","MDKA"
2751.1953125,2751.1953125,2663.39135742188,2721.92724609375,52116172,"2021-06-11","MDKA"
2712.17138671875,2829.24340820312,2692.6591796875,2780.46337890625,94269360,"2021-06-14","MDKA"
2780.46337890625,2985.33959960938,2741.439453125,2819.48754882812,276908128,"2021-06-15","MDKA"
2790.21948242188,2956.07153320312,2770.70727539062,2838.99951171875,185904549,"2021-06-16","MDKA"
2829.24340820312,3073.14379882812,2799.97534179688,3004.8515625,225930433,"2021-06-17","MDKA"
2975.58374023438,2975.58374023438,2799.97534179688,2799.97534179688,206787160,"2021-06-18","MDKA"
2702.41528320312,2848.75537109375,2643.87915039062,2819.48754882812,86759734,"2021-06-21","MDKA"
2829.24340820312,2956.07153320312,2760.95141601562,2878.0234375,108534205,"2021-06-22","MDKA"
2897.53564453125,2926.80346679688,2819.48754882812,2829.24340820312,60324752,"2021-06-23","MDKA"
2858.51147460938,2887.77954101562,2741.439453125,2790.21948242188,24648801,"2021-06-24","MDKA"
2809.7314453125,2858.51147460938,2790.21948242188,2819.48754882812,41413233,"2021-06-25","MDKA"
2829.24340820312,2848.75537109375,2780.46337890625,2809.7314453125,34794033,"2021-06-28","MDKA"
2790.21948242188,2848.75537109375,2741.439453125,2790.21948242188,44740720,"2021-06-29","MDKA"
2819.48754882812,2917.04760742188,2799.97534179688,2868.267578125,95975487,"2021-06-30","MDKA"
2868.267578125,2878.0234375,2809.7314453125,2858.51147460938,41495951,"2021-07-01","MDKA"
2858.51147460938,2878.0234375,2809.7314453125,2858.51147460938,23565776,"2021-07-02","MDKA"
2887.77954101562,2907.29150390625,2819.48754882812,2838.99951171875,26549885,"2021-07-05","MDKA"
2848.75537109375,3160.94775390625,2848.75537109375,3053.6318359375,164378643,"2021-07-06","MDKA"
3053.6318359375,3121.923828125,2907.29150390625,2936.5595703125,59587565,"2021-07-07","MDKA"
2926.80346679688,2985.33959960938,2926.80346679688,2975.58374023438,57120574,"2021-07-08","MDKA"
2956.07153320312,2975.58374023438,2868.267578125,2907.29150390625,36622956,"2021-07-09","MDKA"
2907.29150390625,2946.31567382812,2858.51147460938,2878.0234375,34266358,"2021-07-12","MDKA"
2887.77954101562,2985.33959960938,2829.24340820312,2868.267578125,58935864,"2021-07-13","MDKA"
2868.267578125,2917.04760742188,2819.48754882812,2897.53564453125,43496359,"2021-07-14","MDKA"
2965.82763671875,3014.60766601562,2917.04760742188,2975.58374023438,46354084,"2021-07-15","MDKA"
2975.58374023438,3024.36376953125,2946.31567382812,2946.31567382812,48523413,"2021-07-16","MDKA"
2946.31567382812,2965.82763671875,2848.75537109375,2858.51147460938,30003960,"2021-07-19","MDKA"
2897.53564453125,2917.04760742188,2751.1953125,2770.70727539062,42176147,"2021-07-21","MDKA"
2770.70727539062,2907.29150390625,2760.95141601562,2819.48754882812,58487321,"2021-07-22","MDKA"
2868.267578125,2878.0234375,2829.24340820312,2858.51147460938,40568216,"2021-07-23","MDKA"
2858.51147460938,2878.0234375,2770.70727539062,2790.21948242188,33037577,"2021-07-26","MDKA"
2809.7314453125,2868.267578125,2751.1953125,2760.95141601562,26780922,"2021-07-27","MDKA"
2780.46337890625,2819.48754882812,2770.70727539062,2809.7314453125,30940409,"2021-07-28","MDKA"
2809.7314453125,2917.04760742188,2741.439453125,2897.53564453125,66737105,"2021-07-29","MDKA"
2936.5595703125,2985.33959960938,2887.77954101562,2887.77954101562,56860426,"2021-07-30","MDKA"
2887.77954101562,2926.80346679688,2790.21948242188,2819.48754882812,29037069,"2021-08-02","MDKA"
2829.24340820312,2897.53564453125,2819.48754882812,2838.99951171875,41122746,"2021-08-03","MDKA"
2838.99951171875,2838.99951171875,2780.46337890625,2799.97534179688,25933035,"2021-08-04","MDKA"
2799.97534179688,2887.77954101562,2760.95141601562,2760.95141601562,49044220,"2021-08-05","MDKA"
2760.95141601562,2780.46337890625,2585.34326171875,2624.3671875,46739590,"2021-08-06","MDKA"
2614.61108398438,2614.61108398438,2487.78295898438,2556.0751953125,40137609,"2021-08-09","MDKA"
2536.56298828125,2585.34326171875,2478.02709960938,2517.05102539062,59409521,"2021-08-10","MDKA"
2536.56298828125,2760.95141601562,2478.02709960938,2721.92724609375,100282165,"2021-08-12","MDKA"
2751.1953125,2780.46337890625,2692.6591796875,2751.1953125,60157983,"2021-08-13","MDKA"
2780.46337890625,2780.46337890625,2614.61108398438,2653.63525390625,40433632,"2021-08-16","MDKA"
2653.63525390625,2702.41528320312,2556.0751953125,2634.12329101562,65876405,"2021-08-18","MDKA"
2634.12329101562,2682.9033203125,2575.58715820312,2604.85522460938,62490391,"2021-08-19","MDKA"
2546.31909179688,2624.3671875,2497.5390625,2575.58715820312,59254642,"2021-08-20","MDKA"
2585.34326171875,2692.6591796875,2575.58715820312,2663.39135742188,53285502,"2021-08-23","MDKA"
2682.9033203125,2682.9033203125,2595.09912109375,2634.12329101562,43240927,"2021-08-24","MDKA"
2585.34326171875,2653.63525390625,2575.58715820312,2634.12329101562,71614611,"2021-08-25","MDKA"
2614.61108398438,2653.63525390625,2585.34326171875,2634.12329101562,40246875,"2021-08-26","MDKA"
2634.12329101562,2653.63525390625,2595.09912109375,2624.3671875,43677478,"2021-08-27","MDKA"
2653.63525390625,2760.95141601562,2643.87915039062,2741.439453125,64701438,"2021-08-30","MDKA"
2741.439453125,2770.70727539062,2643.87915039062,2751.1953125,55956266,"2021-08-31","MDKA"
2751.1953125,2780.46337890625,2702.41528320312,2721.92724609375,56736093,"2021-09-01","MDKA"
2731.68334960938,2760.95141601562,2721.92724609375,2751.1953125,41933938,"2021-09-02","MDKA"
2751.1953125,2751.1953125,2673.14721679688,2731.68334960938,44233033,"2021-09-03","MDKA"
2731.68334960938,2819.48754882812,2721.92724609375,2790.21948242188,57327010,"2021-09-06","MDKA"
2790.21948242188,2838.99951171875,2741.439453125,2751.1953125,56890254,"2021-09-07","MDKA"
2731.68334960938,2731.68334960938,2614.61108398438,2663.39135742188,50358589,"2021-09-08","MDKA"
2663.39135742188,2702.41528320312,2604.85522460938,2702.41528320312,51314513,"2021-09-09","MDKA"
2702.41528320312,2809.7314453125,2692.6591796875,2751.1953125,70118098,"2021-09-10","MDKA"
2751.1953125,2799.97534179688,2692.6591796875,2741.439453125,45359415,"2021-09-13","MDKA"
2770.70727539062,2770.70727539062,2643.87915039062,2673.14721679688,41140376,"2021-09-14","MDKA"
2673.14721679688,2692.6591796875,2634.12329101562,2653.63525390625,44840453,"2021-09-15","MDKA"
2673.14721679688,2692.6591796875,2634.12329101562,2643.87915039062,32847950,"2021-09-16","MDKA"
2614.61108398438,2712.17138671875,2595.09912109375,2653.63525390625,105822236,"2021-09-17","MDKA"
2653.63525390625,2663.39135742188,2604.85522460938,2643.87915039062,45784384,"2021-09-20","MDKA"
2643.87915039062,2643.87915039062,2517.05102539062,2565.8310546875,27632910,"2021-09-21","MDKA"
2595.09912109375,2653.63525390625,2565.8310546875,2653.63525390625,67676629,"2021-09-22","MDKA"
2673.14721679688,2682.9033203125,2575.58715820312,2585.34326171875,39525474,"2021-09-23","MDKA"
2575.58715820312,2614.61108398438,2565.8310546875,2585.34326171875,68913815,"2021-09-24","MDKA"
2604.85522460938,2673.14721679688,2556.0751953125,2585.34326171875,56678282,"2021-09-27","MDKA"
2595.09912109375,2595.09912109375,2526.80712890625,2526.80712890625,37659035,"2021-09-28","MDKA"
2526.80712890625,2536.56298828125,2468.27099609375,2468.27099609375,49167324,"2021-09-29","MDKA"
2478.02709960938,2487.78295898438,2399.97900390625,2458.51489257812,40440807,"2021-09-30","MDKA"
2458.51489257812,2458.51489257812,2360.95483398438,2399.97900390625,72818894,"2021-10-01","MDKA"
2429.2470703125,2770.70727539062,2429.2470703125,2741.439453125,110567823,"2021-10-04","MDKA"
2741.439453125,2751.1953125,2556.0751953125,2565.8310546875,95316509,"2021-10-05","MDKA"
2653.63525390625,2663.39135742188,2546.31909179688,2604.85522460938,73432157,"2021-10-06","MDKA"
2624.3671875,2673.14721679688,2556.0751953125,2585.34326171875,88850650,"2021-10-07","MDKA"
2634.12329101562,2712.17138671875,2624.3671875,2673.14721679688,80441168,"2021-10-08","MDKA"
2692.6591796875,3024.36376953125,2692.6591796875,3014.60766601562,179913167,"2021-10-11","MDKA"
3014.60766601562,3073.14379882812,2907.29150390625,2936.5595703125,104590688,"2021-10-12","MDKA"
2956.07153320312,3053.6318359375,2946.31567382812,2985.33959960938,63450209,"2021-10-13","MDKA"
3043.87573242188,3073.14379882812,2965.82763671875,3014.60766601562,85783823,"2021-10-14","MDKA"
3043.87573242188,3297.53198242188,3043.87573242188,3170.70385742188,139259875,"2021-10-15","MDKA"
3170.70385742188,3365.82421875,3170.70385742188,3238.99584960938,95990862,"2021-10-18","MDKA"
3297.53198242188,3336.55615234375,3170.70385742188,3238.99584960938,66955125,"2021-10-19","MDKA"
3238.99584960938,3307.2880859375,3170.70385742188,3170.70385742188,53182181,"2021-10-21","MDKA"
3121.923828125,3199.97192382812,3053.6318359375,3131.67993164062,77864706,"2021-10-22","MDKA"
3170.70385742188,3258.50805664062,3112.16772460938,3141.43579101562,67727469,"2021-10-25","MDKA"
3170.70385742188,3190.2158203125,3063.3876953125,3112.16772460938,50352849,"2021-10-26","MDKA"
3102.41186523438,3219.48388671875,3082.89965820312,3160.94775390625,77248470,"2021-10-27","MDKA"
3160.94775390625,3170.70385742188,2995.095703125,3043.87573242188,49909533,"2021-10-28","MDKA"
3043.87573242188,3121.923828125,3034.11962890625,3082.89965820312,46058369,"2021-10-29","MDKA"
3082.89965820312,3121.923828125,3014.60766601562,3024.36376953125,39704441,"2021-11-01","MDKA"
3063.3876953125,3131.67993164062,2975.58374023438,3024.36376953125,64039999,"2021-11-02","MDKA"
3034.11962890625,3063.3876953125,2965.82763671875,3053.6318359375,44964377,"2021-11-03","MDKA"
3092.65576171875,3102.41186523438,3014.60766601562,3034.11962890625,45441108,"2021-11-04","MDKA"
3004.8515625,3073.14379882812,2995.095703125,3014.60766601562,38715614,"2021-11-05","MDKA"
3053.6318359375,3102.41186523438,3024.36376953125,3053.6318359375,73455527,"2021-11-08","MDKA"
3073.14379882812,3209.72802734375,3073.14379882812,3170.70385742188,105352987,"2021-11-09","MDKA"
3170.70385742188,3248.751953125,3160.94775390625,3199.97192382812,78394225,"2021-11-10","MDKA"
3229.23999023438,3248.751953125,3131.67993164062,3199.97192382812,43469606,"2021-11-11","MDKA"
3229.23999023438,3453.62817382812,3229.23999023438,3346.31201171875,106669509,"2021-11-12","MDKA"
3356.06811523438,3385.33618164062,3258.50805664062,3317.0439453125,50724312,"2021-11-15","MDKA"
3297.53198242188,3414.60424804688,3219.48388671875,3414.60424804688,115241966,"2021-11-16","MDKA"
3443.87231445312,3502.408203125,3307.2880859375,3395.09204101562,116406787,"2021-11-17","MDKA"
3414.60424804688,3434.1162109375,3336.55615234375,3365.82421875,59675716,"2021-11-18","MDKA"
3336.55615234375,3629.236328125,3336.55615234375,3619.48046875,97077679,"2021-11-19","MDKA"
3619.48046875,3697.52856445312,3521.92041015625,3658.50439453125,67033333,"2021-11-22","MDKA"
3609.72436523438,3668.26049804688,3512.16430664062,3531.67626953125,71972544,"2021-11-23","MDKA"
3531.67626953125,3599.96850585938,3502.408203125,3531.67626953125,58693040,"2021-11-24","MDKA"
3551.18823242188,3638.99243164062,3521.92041015625,3560.9443359375,52887696,"2021-11-25","MDKA"
3560.9443359375,3560.9443359375,3424.36010742188,3463.38427734375,60730245,"2021-11-26","MDKA"
3463.38427734375,3658.50439453125,3434.1162109375,3648.74853515625,109764421,"2021-11-29","MDKA"
3678.0166015625,3804.8447265625,3560.9443359375,3570.70043945312,171987900,"2021-11-30","MDKA"
3570.70043945312,3658.50439453125,3473.14013671875,3619.48046875,88805652,"2021-12-01","MDKA"
3590.21240234375,3658.50439453125,3541.43237304688,3599.96850585938,88501019,"2021-12-02","MDKA"
3599.96850585938,3609.72436523438,3492.65234375,3560.9443359375,57695501,"2021-12-03","MDKA"
3580.45629882812,3619.48046875,3512.16430664062,3570.70043945312,81963819,"2021-12-06","MDKA"
3609.72436523438,3736.55249023438,3599.96850585938,3687.7724609375,83442497,"2021-12-07","MDKA"
3707.28442382812,3863.38061523438,3687.7724609375,3746.30859375,88787202,"2021-12-08","MDKA"
3756.06469726562,3775.57666015625,3678.0166015625,3775.57666015625,66767651,"2021-12-09","MDKA"
3775.57666015625,3775.57666015625,3570.70043945312,3609.72436523438,87171582,"2021-12-10","MDKA"
3638.99243164062,3687.7724609375,3629.236328125,3648.74853515625,50379089,"2021-12-13","MDKA"
3658.50439453125,3658.50439453125,3473.14013671875,3521.92041015625,56065737,"2021-12-14","MDKA"
3521.92041015625,3599.96850585938,3492.65234375,3541.43237304688,83422202,"2021-12-15","MDKA"
3570.70043945312,3629.236328125,3502.408203125,3609.72436523438,86965966,"2021-12-16","MDKA"
3658.50439453125,3687.7724609375,3609.72436523438,3609.72436523438,96695966,"2021-12-17","MDKA"
3619.48046875,3717.04052734375,3590.21240234375,3697.52856445312,56750955,"2021-12-20","MDKA"
3697.52856445312,3697.52856445312,3619.48046875,3678.0166015625,37526399,"2021-12-21","MDKA"
3726.79663085938,3843.86865234375,3726.79663085938,3775.57666015625,96515462,"2021-12-22","MDKA"
3804.8447265625,3834.11279296875,3717.04052734375,3795.08862304688,65101704,"2021-12-23","MDKA"
3795.08862304688,3902.40478515625,3765.82055664062,3765.82055664062,67170684,"2021-12-24","MDKA"
3765.82055664062,3873.13671875,3746.30859375,3873.13671875,59571268,"2021-12-27","MDKA"
3873.13671875,3902.40478515625,3795.08862304688,3863.38061523438,65660334,"2021-12-28","MDKA"
3863.38061523438,3902.40478515625,3765.82055664062,3843.86865234375,61065116,"2021-12-29","MDKA"
3843.86865234375,3873.13671875,3795.08862304688,3795.08862304688,64866669,"2021-12-30","MDKA"
3795.08862304688,4038.98901367188,3785.33251953125,4038.98901367188,81706234,"2022-01-03","MDKA"
4038.98901367188,4038.98901367188,3931.6728515625,3931.6728515625,50842086,"2022-01-04","MDKA"
3931.6728515625,3931.6728515625,3804.8447265625,3853.62475585938,67337248,"2022-01-05","MDKA"
3824.35668945312,3892.64868164062,3775.57666015625,3863.38061523438,72213319,"2022-01-06","MDKA"
3882.89282226562,3921.91674804688,3834.11279296875,3843.86865234375,53912090,"2022-01-07","MDKA"
3843.86865234375,3873.13671875,3785.33251953125,3834.11279296875,57805485,"2022-01-10","MDKA"
3824.35668945312,3843.86865234375,3775.57666015625,3804.8447265625,48774540,"2022-01-11","MDKA"
3834.11279296875,3951.18481445312,3756.06469726562,3804.8447265625,100227737,"2022-01-12","MDKA"
3834.11279296875,3931.6728515625,3834.11279296875,3931.6728515625,75978792,"2022-01-13","MDKA"
3931.6728515625,3990.208984375,3853.62475585938,3941.4287109375,61772474,"2022-01-14","MDKA"
3941.4287109375,3951.18481445312,3853.62475585938,3921.91674804688,46593834,"2022-01-17","MDKA"
3921.91674804688,3941.4287109375,3775.57666015625,3843.86865234375,49296577,"2022-01-18","MDKA"
3834.11279296875,3853.62475585938,3736.55249023438,3746.30859375,44752200,"2022-01-19","MDKA"
3746.30859375,3824.35668945312,3717.04052734375,3775.57666015625,66510578,"2022-01-20","MDKA"
3775.57666015625,3902.40478515625,3765.82055664062,3863.38061523438,66715068,"2022-01-21","MDKA"
3863.38061523438,3863.38061523438,3756.06469726562,3814.6005859375,40752922,"2022-01-24","MDKA"
3775.57666015625,3804.8447265625,3638.99243164062,3746.30859375,70431238,"2022-01-25","MDKA"
3746.30859375,3765.82055664062,3648.74853515625,3648.74853515625,51455041,"2022-01-26","MDKA"
3638.99243164062,3678.0166015625,3580.45629882812,3619.48046875,40835846,"2022-01-27","MDKA"
3609.72436523438,3648.74853515625,3541.43237304688,3541.43237304688,43228729,"2022-01-28","MDKA"
3541.43237304688,3658.50439453125,3521.92041015625,3551.18823242188,62635839,"2022-01-31","MDKA"
3570.70043945312,3746.30859375,3570.70043945312,3638.99243164062,78184713,"2022-02-02","MDKA"
3648.74853515625,3658.50439453125,3521.92041015625,3541.43237304688,51368428,"2022-02-03","MDKA"
3541.43237304688,3590.21240234375,3482.89624023438,3531.67626953125,45024340,"2022-02-04","MDKA"
3531.67626953125,3609.72436523438,3531.67626953125,3551.18823242188,37879515,"2022-02-07","MDKA"
3560.9443359375,3609.72436523438,3473.14013671875,3492.65234375,53537552,"2022-02-08","MDKA"
3512.16430664062,3531.67626953125,3443.87231445312,3512.16430664062,50743275,"2022-02-09","MDKA"
3521.92041015625,3580.45629882812,3443.87231445312,3443.87231445312,75366041,"2022-02-10","MDKA"
3463.38427734375,3512.16430664062,3424.36010742188,3512.16430664062,48097009,"2022-02-11","MDKA"
3541.43237304688,3570.70043945312,3453.62817382812,3560.9443359375,58677972,"2022-02-14","MDKA"
3570.70043945312,3707.28442382812,3541.43237304688,3668.26049804688,162993446,"2022-02-15","MDKA"
3678.0166015625,3765.82055664062,3619.48046875,3707.28442382812,62852116,"2022-02-16","MDKA"
3707.28442382812,3804.8447265625,3658.50439453125,3765.82055664062,58242753,"2022-02-17","MDKA"
3785.33251953125,3834.11279296875,3726.79663085938,3756.06469726562,44226883,"2022-02-18","MDKA"
3756.06469726562,3785.33251953125,3697.52856445312,3717.04052734375,39636790,"2022-02-21","MDKA"
3717.04052734375,3746.30859375,3599.96850585938,3687.7724609375,57826907,"2022-02-22","MDKA"
3687.7724609375,3756.06469726562,3619.48046875,3756.06469726562,85116644,"2022-02-23","MDKA"
3756.06469726562,3756.06469726562,3570.70043945312,3746.30859375,86104241,"2022-02-24","MDKA"
3746.30859375,3804.8447265625,3697.52856445312,3775.57666015625,68628862,"2022-02-25","MDKA"
3775.57666015625,3873.13671875,3717.04052734375,3717.04052734375,101335362,"2022-03-01","MDKA"
3756.06469726562,3882.89282226562,3726.79663085938,3804.8447265625,96644921,"2022-03-02","MDKA"
3853.62475585938,4341.42529296875,3853.62475585938,4136.548828125,195208454,"2022-03-04","MDKA"
4243.865234375,4331.66943359375,4146.30517578125,4253.62109375,113961320,"2022-03-07","MDKA"
4292.64501953125,4585.32568359375,4292.64501953125,4585.32568359375,152462503,"2022-03-08","MDKA"
4634.10546875,4634.10546875,4419.4736328125,4487.765625,92533097,"2022-03-09","MDKA"
4390.20556640625,4390.20556640625,4175.5732421875,4282.88916015625,104083001,"2022-03-10","MDKA"
4282.88916015625,4370.693359375,4204.84130859375,4243.865234375,79838976,"2022-03-11","MDKA"
4214.59716796875,4253.62109375,4117.037109375,4195.0849609375,58545644,"2022-03-14","MDKA"
4107.28125,4195.0849609375,4048.74487304688,4126.79296875,84257994,"2022-03-15","MDKA"
4136.548828125,4175.5732421875,4009.72094726562,4117.037109375,74647100,"2022-03-16","MDKA"
4175.5732421875,4273.13330078125,4117.037109375,4263.37744140625,69049628,"2022-03-17","MDKA"
4302.4013671875,4321.9130859375,4156.06103515625,4195.0849609375,71558338,"2022-03-18","MDKA"
4253.62109375,4341.42529296875,4204.84130859375,4234.109375,48566873,"2022-03-21","MDKA"
4224.35302734375,4468.25341796875,4175.5732421875,4419.4736328125,81152525,"2022-03-22","MDKA"
4438.9853515625,4458.49755859375,4341.42529296875,4429.2294921875,51022693,"2022-03-23","MDKA"
4390.20556640625,4634.10546875,4390.20556640625,4634.10546875,65428579,"2022-03-24","MDKA"
4634.10546875,4634.10546875,4507.27734375,4634.10546875,59676023,"2022-03-25","MDKA"
4634.10546875,4770.68994140625,4585.32568359375,4614.59375,112738382,"2022-03-28","MDKA"
4614.59375,4712.15380859375,4370.693359375,4468.25341796875,76625265,"2022-03-29","MDKA"
4468.25341796875,4526.78955078125,4341.42529296875,4409.71728515625,65172942,"2022-03-30","MDKA"
4438.9853515625,4468.25341796875,4341.42529296875,4419.4736328125,41629305,"2022-03-31","MDKA"
4409.71728515625,4556.0576171875,4370.693359375,4478.00927734375,61427969,"2022-04-01","MDKA"
4478.00927734375,4751.177734375,4448.7412109375,4751.177734375,64795328,"2022-04-04","MDKA"
4751.177734375,4926.7861328125,4741.421875,4858.494140625,76940250,"2022-04-05","MDKA"
4819.4697265625,4902.39599609375,4721.90966796875,4902.39599609375,57155014,"2022-04-06","MDKA"
4926.7861328125,5073.1259765625,4838.98193359375,4951.17626953125,73941484,"2022-04-07","MDKA"
5073.1259765625,5609.70703125,4926.7861328125,5390.19677734375,85731650,"2022-04-08","MDKA"
5365.806640625,5512.146484375,5024.34619140625,5073.1259765625,88866640,"2022-04-11","MDKA"
5073.1259765625,5365.806640625,5048.736328125,5365.806640625,80943013,"2022-04-12","MDKA"
5438.9765625,5463.36669921875,5243.8564453125,5390.19677734375,52186488,"2022-04-13","MDKA"
5400,5475,5225,5250,44569000,"2022-04-14","MDKA"
5300,5750,5300,5700,71861800,"2022-04-18","MDKA"
5700,5800,5375,5425,59729900,"2022-04-19","MDKA"
5500,5700,5300,5700,78092600,"2022-04-20","MDKA"
5675,5675,5400,5500,42950000,"2022-04-21","MDKA"
5400,5575,5275,5300,50514700,"2022-04-22","MDKA"
5275,5325,5050,5200,71282800,"2022-04-25","MDKA"
5075,5250,4970,5075,62804500,"2022-04-26","MDKA"
5050,5375,5000,5300,49009400,"2022-04-27","MDKA"
5325,5425,5250,5300,40418900,"2022-04-28","MDKA"
5150,5250,4930,4950,104434800,"2022-05-09","MDKA"
4800,4840,4620,4830,107238100,"2022-05-10","MDKA"
4830,4950,4800,4860,47129700,"2022-05-11","MDKA"
4850,4850,4520,4600,108059600,"2022-05-12","MDKA"
4560,4570,4280,4380,107786800,"2022-05-13","MDKA"
4440,4600,4350,4480,87255600,"2022-05-17","MDKA"
4550,4990,4530,4750,149249600,"2022-05-18","MDKA"
4720,5175,4620,4980,140331300,"2022-05-19","MDKA"
5025,5125,4860,4860,60912700,"2022-05-20","MDKA"
4870,4970,4770,4840,58604900,"2022-05-23","MDKA"
4900,5375,4900,5275,87215600,"2022-05-24","MDKA"
5275,5350,5050,5100,52123600,"2022-05-25","MDKA"
5175,5300,5125,5275,43194800,"2022-05-27","MDKA"
5350,5350,5075,5175,54430200,"2022-05-30","MDKA"
5225,5450,5100,5450,146398600,"2022-05-31","MDKA"
5425,5425,5150,5200,52418600,"2022-06-02","MDKA"
5300,5375,5125,5200,76931200,"2022-06-03","MDKA"
5175,5325,4990,5300,75974500,"2022-06-06","MDKA"
5300,5375,5150,5150,58420100,"2022-06-07","MDKA"
5200,5250,5075,5125,56286000,"2022-06-08","MDKA"
5150,5275,5100,5150,55379800,"2022-06-09","MDKA"
5050,5250,4960,4970,68231600,"2022-06-10","MDKA"
4700,4820,4630,4700,165547300,"2022-06-13","MDKA"
4610,4740,4560,4700,111505800,"2022-06-14","MDKA"
4680,4690,4390,4430,108234200,"2022-06-15","MDKA"
4480,4570,4330,4400,104944300,"2022-06-16","MDKA"
4310,4430,4100,4100,623794400,"2022-06-17","MDKA"
4150,4700,4100,4550,248337200,"2022-06-20","MDKA"
4610,4700,4450,4600,116371700,"2022-06-21","MDKA"
4600,4640,4470,4490,82794500,"2022-06-22","MDKA"
4410,4560,4330,4440,93922800,"2022-06-23","MDKA"
4440,4500,4360,4440,55960700,"2022-06-24","MDKA"
4440,4440,4150,4150,81732700,"2022-06-27","MDKA"
4040,4130,3940,4030,127184000,"2022-06-28","MDKA"
4000,4060,3940,3940,98676700,"2022-06-29","MDKA"
3950,4050,3950,3990,94922400,"2022-06-30","MDKA"
4110,4150,3920,3960,65997700,"2022-07-01","MDKA"
4010,4050,3820,3880,69956200,"2022-07-04","MDKA"
3910,4130,3890,4050,59205200,"2022-07-05","MDKA"
4000,4000,3770,3810,71873600,"2022-07-06","MDKA"
3800,3830,3730,3820,48924000,"2022-07-07","MDKA"
3870,3930,3840,3890,39780700,"2022-07-08","MDKA"
3890,3900,3770,3810,21691300,"2022-07-11","MDKA"
3810,3850,3750,3750,27843600,"2022-07-12","MDKA"
3690,3690,3560,3610,82119000,"2022-07-13","MDKA"
3570,3590,3470,3570,71155200,"2022-07-14","MDKA"
3500,3550,3350,3350,49063900,"2022-07-15","MDKA"
3400,3510,3400,3510,50721500,"2022-07-18","MDKA"
3570,3830,3520,3770,99209300,"2022-07-19","MDKA"
3850,3920,3750,3830,76330400,"2022-07-20","MDKA"
3830,3830,3710,3780,35792800,"2022-07-21","MDKA"
3800,4040,3800,4030,62116400,"2022-07-22","MDKA"
4070,4130,3910,3920,36131800,"2022-07-25","MDKA"
3920,3950,3830,3920,61409500,"2022-07-26","MDKA"
3960,3980,3870,3930,19902900,"2022-07-27","MDKA"
4000,4180,3970,4140,76815600,"2022-07-28","MDKA"
4150,4190,4050,4060,63495100,"2022-07-29","MDKA"
4140,4150,4030,4130,35455200,"2022-08-01","MDKA"
4150,4180,3970,4110,55214000,"2022-08-02","MDKA"
4050,4140,4020,4100,47489200,"2022-08-03","MDKA"
4090,4100,3930,3970,55939300,"2022-08-04","MDKA"
3970,4070,3950,4070,46088800,"2022-08-05","MDKA"
4060,4250,3980,4240,81365300,"2022-08-08","MDKA"
4270,4290,4170,4190,75716900,"2022-08-09","MDKA"
4190,4230,4120,4190,43914700,"2022-08-10","MDKA"
4280,4500,4250,4470,76424800,"2022-08-11","MDKA"
4480,4540,4340,4380,61082700,"2022-08-12","MDKA"
4390,4400,4290,4300,41674500,"2022-08-15","MDKA"
4290,4300,4210,4230,73599500,"2022-08-16","MDKA"
4200,4250,4130,4240,95859600,"2022-08-18","MDKA"
4280,4440,4250,4310,82126100,"2022-08-19","MDKA"
4190,4190,4070,4140,117294600,"2022-08-22","MDKA"
4180,4210,4130,4150,48810500,"2022-08-23","MDKA"
4150,4200,4100,4190,35745500,"2022-08-24","MDKA"
4200,4220,4120,4130,30335100,"2022-08-25","MDKA"
4160,4240,4130,4160,37407600,"2022-08-26","MDKA"
4100,4130,4040,4120,37417300,"2022-08-29","MDKA"
4180,4320,4130,4290,63710300,"2022-08-30","MDKA"
4260,4290,4190,4280,65205400,"2022-08-31","MDKA"
4280,4290,4120,4120,34979900,"2022-09-01","MDKA"
4120,4140,3980,3990,66031500,"2022-09-02","MDKA"
3970,4120,3920,4090,38535400,"2022-09-05","MDKA"
4150,4220,4130,4170,50405200,"2022-09-06","MDKA"
4120,4170,4010,4020,51099400,"2022-09-07","MDKA"
4050,4070,3940,3950,65471900,"2022-09-08","MDKA"
4000,4000,3930,3940,47680100,"2022-09-09","MDKA"
4000,4270,4000,4180,152697300,"2022-09-12","MDKA"
4250,4450,4240,4360,112721800,"2022-09-13","MDKA"
4280,4440,4260,4340,76233500,"2022-09-14","MDKA"
4350,4400,4290,4340,84997300,"2022-09-15","MDKA"
4290,4310,4120,4220,131366400,"2022-09-16","MDKA"
4280,4300,4070,4170,89945200,"2022-09-19","MDKA"
4170,4200,4100,4170,53781800,"2022-09-20","MDKA"
4160,4160,4050,4140,53880600,"2022-09-21","MDKA"
4100,4260,4070,4240,40983700,"2022-09-22","MDKA"
4240,4290,4180,4210,27200300,"2022-09-23","MDKA"
4160,4170,4050,4100,35578900,"2022-09-26","MDKA"
4080,4120,4050,4080,24054200,"2022-09-27","MDKA"
4060,4070,3830,3850,57155300,"2022-09-28","MDKA"
3920,3960,3860,3880,36788800,"2022-09-29","MDKA"
3880,3950,3800,3940,50101300,"2022-09-30","MDKA"
3910,3940,3870,3890,27790100,"2022-10-03","MDKA"
3940,3990,3880,3960,39359100,"2022-10-04","MDKA"
4000,4080,3940,3950,34774900,"2022-10-05","MDKA"
3970,4020,3890,3890,27729000,"2022-10-06","MDKA"
3890,3920,3870,3890,17753100,"2022-10-07","MDKA"
3860,3870,3730,3750,25118200,"2022-10-10","MDKA"
3750,3840,3730,3760,18728800,"2022-10-11","MDKA"
3760,3820,3680,3730,20761400,"2022-10-12","MDKA"
3750,3820,3750,3750,17787400,"2022-10-13","MDKA"
3820,3830,3660,3660,27638000,"2022-10-14","MDKA"
3650,3650,3530,3600,38252600,"2022-10-17","MDKA"
3620,3660,3560,3620,17109200,"2022-10-18","MDKA"
3650,3720,3580,3680,24930700,"2022-10-19","MDKA"
3680,3830,3620,3830,39284900,"2022-10-20","MDKA"
3810,3810,3690,3740,35657800,"2022-10-21","MDKA"
3750,3790,3680,3750,41953600,"2022-10-24","MDKA"
3750,3770,3680,3750,36755000,"2022-10-25","MDKA"
3770,3890,3740,3810,35880000,"2022-10-26","MDKA"
3840,3940,3800,3850,32625200,"2022-10-27","MDKA"
3860,3870,3740,3850,42537300,"2022-10-28","MDKA"
3890,3900,3770,3770,30426500,"2022-10-31","MDKA"
3780,3850,3680,3740,28178200,"2022-11-01","MDKA"
3800,3900,3770,3880,43655700,"2022-11-02","MDKA"
3860,3880,3780,3800,22737600,"2022-11-03","MDKA"
3810,3990,3780,3990,40098200,"2022-11-04","MDKA"
4020,4240,4020,4230,71617300,"2022-11-07","MDKA"
4240,4270,4160,4200,24785800,"2022-11-08","MDKA"
4270,4340,4170,4220,40764400,"2022-11-09","MDKA"
4240,4260,4100,4100,35755800,"2022-11-10","MDKA"
4250,4450,4250,4450,97538500,"2022-11-11","MDKA"
4530,4610,4430,4500,52666500,"2022-11-14","MDKA"
4530,4590,4470,4550,43071600,"2022-11-15","MDKA"
4550,4560,4410,4470,27682700,"2022-11-16","MDKA"
4400,4470,4310,4460,45989000,"2022-11-17","MDKA"
4410,4460,4370,4410,20358800,"2022-11-18","MDKA"
4410,4460,4320,4370,21838300,"2022-11-21","MDKA"
4370,4420,4270,4320,26941000,"2022-11-22","MDKA"
4350,4450,4320,4350,34633700,"2022-11-23","MDKA"
4380,4480,4380,4430,31060800,"2022-11-24","MDKA"
4430,4430,4300,4380,19279100,"2022-11-25","MDKA"
4330,4330,4080,4090,137992600,"2022-11-28","MDKA"
4060,4140,3970,4110,96546900,"2022-11-29","MDKA"
4130,4180,4090,4150,113575500,"2022-11-30","MDKA"
4230,4430,4210,4370,84849300,"2022-12-01","MDKA"
4450,4450,4370,4440,49104900,"2022-12-02","MDKA"
4450,4500,4430,4460,57788700,"2022-12-05","MDKA"
4450,4450,4300,4350,43517800,"2022-12-06","MDKA"
4350,4420,4190,4230,50593000,"2022-12-07","MDKA"
4270,4420,4230,4420,58878200,"2022-12-08","MDKA"
4400,4440,4360,4380,37623200,"2022-12-09","MDKA"
4350,4360,4210,4250,38361300,"2022-12-12","MDKA"
4290,4370,4260,4360,55815700,"2022-12-13","MDKA"
4400,4440,4350,4380,31583500,"2022-12-14","MDKA"
4380,4390,4300,4310,25922000,"2022-12-15","MDKA"
4260,4360,4250,4300,45648100,"2022-12-16","MDKA"
4250,4330,4220,4290,30510800,"2022-12-19","MDKA"
4290,4290,4140,4160,32229900,"2022-12-20","MDKA"
4160,4220,4030,4080,36820400,"2022-12-21","MDKA"
4110,4120,4040,4050,19256800,"2022-12-22","MDKA"
4050,4070,4010,4010,18771500,"2022-12-23","MDKA"
4010,4040,3900,3940,29254700,"2022-12-26","MDKA"
3960,4100,3950,4090,32075600,"2022-12-27","MDKA"
4090,4130,4050,4090,14221500,"2022-12-28","MDKA"
4070,4120,4040,4060,15473200,"2022-12-29","MDKA"
4060,4180,4060,4120,21328800,"2022-12-30","MDKA"
4120,4150,4090,4130,7094800,"2023-01-02","MDKA"
4140,4330,4120,4320,32344800,"2023-01-03","MDKA"
4340,4420,4270,4320,37630700,"2023-01-04","MDKA"
4310,4390,4170,4200,39456300,"2023-01-05","MDKA"
4160,4320,4090,4290,28387900,"2023-01-06","MDKA"
4330,4490,4320,4440,51002800,"2023-01-09","MDKA"
4450,4470,4340,4400,36711900,"2023-01-10","MDKA"
4400,4440,4350,4420,29108400,"2023-01-11","MDKA"
4430,4540,4400,4450,53810100,"2023-01-12","MDKA"
4490,4540,4420,4500,26581300,"2023-01-13","MDKA"
4530,4600,4490,4600,35828200,"2023-01-16","MDKA"
4610,4850,4610,4840,57687400,"2023-01-17","MDKA"
4840,4840,4700,4700,47362700,"2023-01-18","MDKA"
4740,4880,4720,4830,57433400,"2023-01-19","MDKA"
4870,4940,4810,4860,57333300,"2023-01-20","MDKA"
4880,4950,4840,4950,57901900,"2023-01-24","MDKA"
4950,4950,4760,4780,24820900,"2023-01-25","MDKA"
4800,4860,4740,4810,37933800,"2023-01-26","MDKA"
4820,4850,4750,4750,29102900,"2023-01-27","MDKA"
4750,4750,4630,4670,43733200,"2023-01-30","MDKA"
4670,4780,4650,4720,48878800,"2023-01-31","MDKA"
4760,4830,4730,4780,44138600,"2023-02-01","MDKA"
4800,4820,4740,4750,37399900,"2023-02-02","MDKA"
4750,4770,4640,4650,42069200,"2023-02-03","MDKA"
4600,4620,4520,4610,66459000,"2023-02-06","MDKA"
4620,4630,4500,4570,54625700,"2023-02-07","MDKA"
4580,4750,4580,4690,66909800,"2023-02-08","MDKA"
4690,4700,4580,4580,25862000,"2023-02-09","MDKA"
4570,4690,4510,4690,42455100,"2023-02-10","MDKA"
4630,4700,4590,4650,28488600,"2023-02-13","MDKA"
4650,4700,4580,4600,36512400,"2023-02-14","MDKA"
4600,4720,4590,4680,41095700,"2023-02-15","MDKA"
4700,4750,4660,4750,57027800,"2023-02-16","MDKA"
4750,4810,4700,4750,40583400,"2023-02-17","MDKA"
4770,4770,4680,4740,29804400,"2023-02-20","MDKA"
4740,4830,4720,4770,42637000,"2023-02-21","MDKA"
4750,4770,4580,4610,50772200,"2023-02-22","MDKA"
4570,4590,4290,4300,122774600,"2023-02-23","MDKA"
4300,4350,4260,4300,53551100,"2023-02-24","MDKA"
4300,4470,4300,4450,55543100,"2023-02-27","MDKA"
4450,4540,4330,4540,74570100,"2023-02-28","MDKA"
4540,4600,4490,4600,40477500,"2023-03-01","MDKA"
4620,4670,4500,4500,48694300,"2023-03-02","MDKA"
4500,4500,4400,4420,45958500,"2023-03-03","MDKA"
4470,4480,4350,4410,44027100,"2023-03-06","MDKA"
4410,4420,4280,4280,52398600,"2023-03-07","MDKA"
4280,4280,4000,4100,127516900,"2023-03-08","MDKA"
4110,4190,4110,4140,35307200,"2023-03-09","MDKA"
4100,4140,4040,4080,53657400,"2023-03-10","MDKA"
4140,4180,4020,4020,80129200,"2023-03-13","MDKA"
4070,4170,3950,4000,100781800,"2023-03-14","MDKA"
4070,4090,3980,3990,80449800,"2023-03-15","MDKA"
4020,4020,3810,3850,151294300,"2023-03-16","MDKA"
3850,3910,3770,3890,1278476400,"2023-03-17","MDKA"
3910,3950,3860,3890,53323200,"2023-03-20","MDKA"
3910,3930,3860,3900,24481300,"2023-03-21","MDKA"
3910,4050,3910,3960,54568800,"2023-03-24","MDKA"
3960,3990,3910,3940,33481600,"2023-03-27","MDKA"
3940,4030,3940,4020,38490800,"2023-03-28","MDKA"
4050,4160,4040,4130,70364700,"2023-03-29","MDKA"
4150,4180,4090,4140,35037000,"2023-03-30","MDKA"
4150,4240,4150,4190,52686300,"2023-03-31","MDKA"
4200,4250,4070,4100,32843500,"2023-04-03","MDKA"
4150,4190,4090,4190,27918200,"2023-04-04","MDKA"
4220,4280,4190,4190,37956300,"2023-04-05","MDKA"
4200,4210,4110,4160,28079700,"2023-04-06","MDKA"
4150,4150,4010,4010,27672200,"2023-04-10","MDKA"
4020,4170,4020,4150,32752700,"2023-04-11","MDKA"
4160,4160,4090,4160,24392800,"2023-04-12","MDKA"
4160,4160,4060,4130,21799900,"2023-04-13","MDKA"
4160,4320,4120,4320,70006900,"2023-04-14","MDKA"
4300,4310,4110,4170,44449900,"2023-04-17","MDKA"
4180,4180,4000,4020,67982400,"2023-04-18","MDKA"
4060,4060,3920,4010,72902300,"2023-04-26","MDKA"
4000,4020,3940,3980,40338100,"2023-04-27","MDKA"
3970,3970,3900,3940,48140600,"2023-04-28","MDKA"
3880,3890,3840,3860,55881400,"2023-05-02","MDKA"
3880,3970,3860,3890,44009700,"2023-05-03","MDKA"
3940,3950,3870,3880,35103800,"2023-05-04","MDKA"
3870,3870,3610,3610,74227600,"2023-05-05","MDKA"
3500,3530,3360,3390,154717300,"2023-05-08","MDKA"
3400,3440,3270,3350,83029000,"2023-05-09","MDKA"
3350,3410,3310,3350,37553300,"2023-05-10","MDKA"
3380,3390,3320,3340,41824400,"2023-05-11","MDKA"
3340,3360,3160,3190,79888200,"2023-05-12","MDKA"
3190,3350,3120,3240,129153600,"2023-05-15","MDKA"
3240,3290,3020,3050,126589800,"2023-05-16","MDKA"
3050,3220,3010,3190,59808200,"2023-05-17","MDKA"
3190,3210,2970,3000,81661700,"2023-05-19","MDKA"
3000,3010,2870,2950,48254700,"2023-05-22","MDKA"
2950,3010,2890,2970,51911400,"2023-05-23","MDKA"
2960,3040,2900,2970,30847500,"2023-05-24","MDKA"
2980,3020,2940,2970,32640000,"2023-05-25","MDKA"
2950,3000,2930,2970,31261100,"2023-05-26","MDKA"
2980,3020,2930,2960,28202500,"2023-05-29","MDKA"
2960,2990,2850,2960,48835400,"2023-05-30","MDKA"
2970,3000,2870,3000,157023200,"2023-05-31","MDKA"
3000,3130,2870,3030,89589100,"2023-06-05","MDKA"
3010,3100,2950,3100,50301600,"2023-06-06","MDKA"
3120,3170,3080,3140,71173000,"2023-06-07","MDKA"
3140,3140,3050,3110,50083100,"2023-06-08","MDKA"
3140,3140,3080,3100,28615600,"2023-06-09","MDKA"
3100,3120,3060,3100,22700600,"2023-06-12","MDKA"
3100,3100,3020,3070,47674400,"2023-06-13","MDKA"
3130,3130,3000,3030,59273800,"2023-06-14","MDKA"
3030,3040,3010,3030,22141500,"2023-06-15","MDKA"
3050,3070,3000,3040,38287300,"2023-06-16","MDKA"
3050,3050,3010,3030,14769100,"2023-06-19","MDKA"
3030,3030,2880,2910,40804300,"2023-06-20","MDKA"
2910,3050,2860,3010,40479600,"2023-06-21","MDKA"
3010,3110,2990,3030,55525300,"2023-06-22","MDKA"
3030,3220,3030,3150,69272400,"2023-06-23","MDKA"
3150,3210,3070,3100,34107000,"2023-06-26","MDKA"
3100,3110,3050,3060,29751800,"2023-06-27","MDKA"
3110,3180,3070,3150,33925000,"2023-07-03","MDKA"
3170,3230,3130,3220,23193000,"2023-07-04","MDKA"
3240,3390,3210,3360,58654300,"2023-07-05","MDKA"
3390,3470,3340,3410,44465500,"2023-07-06","MDKA"
3400,3400,3290,3330,23797900,"2023-07-07","MDKA"
3330,3390,3290,3350,17585200,"2023-07-10","MDKA"
3360,3420,3310,3350,22090600,"2023-07-11","MDKA"
3350,3400,3320,3390,17972700,"2023-07-12","MDKA"
3430,3440,3360,3380,23535000,"2023-07-13","MDKA"
3380,3410,3300,3330,17514800,"2023-07-14","MDKA"
3330,3360,3260,3260,24722000,"2023-07-17","MDKA"
3260,3270,3130,3160,30507200,"2023-07-18","MDKA"
3190,3340,3190,3340,34060500,"2023-07-20","MDKA"
3340,3390,3320,3360,19133300,"2023-07-21","MDKA"
3360,3380,3320,3370,15791900,"2023-07-24","MDKA"
3370,3420,3340,3400,25719500,"2023-07-25","MDKA"
3400,3400,3340,3380,18902200,"2023-07-26","MDKA"
3370,3400,3300,3380,26060600,"2023-07-27","MDKA"
3370,3370,3270,3290,19036800,"2023-07-28","MDKA"
3310,3520,3310,3510,43577600,"2023-07-31","MDKA"
3520,3580,3450,3470,41213800,"2023-08-01","MDKA"
3460,3470,3390,3440,41138100,"2023-08-02","MDKA"
3400,3450,3350,3440,28096800,"2023-08-03","MDKA"
3470,3530,3370,3430,33464700,"2023-08-04","MDKA"
3450,3460,3370,3370,16493500,"2023-08-07","MDKA"
3390,3420,3360,3370,14853500,"2023-08-08","MDKA"
3370,3380,3280,3360,33101000,"2023-08-09","MDKA"
3360,3360,3280,3280,18984500,"2023-08-10","MDKA"
3280,3290,3220,3280,21048100,"2023-08-11","MDKA"
3290,3310,3240,3260,11806000,"2023-08-14","MDKA"
3290,3290,3200,3210,16367400,"2023-08-15","MDKA"
3210,3230,3150,3180,31579900,"2023-08-16","MDKA"
3170,3240,3130,3180,27725900,"2023-08-18","MDKA"
3180,3320,3180,3270,28500000,"2023-08-21","MDKA"
3310,3330,3290,3300,20272300,"2023-08-22","MDKA"
3320,3340,3250,3250,16870800,"2023-08-23","MDKA"
3250,3290,3200,3200,13356800,"2023-08-24","MDKA"
3200,3240,3180,3220,18194000,"2023-08-25","MDKA"
3220,3230,3180,3180,9629600,"2023-08-28","MDKA"
3190,3230,3190,3190,12924100,"2023-08-29","MDKA"
3200,3430,3200,3380,43758700,"2023-08-30","MDKA"
3390,3470,3360,3380,66083800,"2023-08-31","MDKA"
3410,3440,3330,3390,15807900,"2023-09-01","MDKA"
3420,3480,3360,3410,17362100,"2023-09-04","MDKA"
3440,3480,3400,3440,32135200,"2023-09-05","MDKA"
3450,3480,3390,3450,30293800,"2023-09-06","MDKA"
3450,3490,3350,3390,22020200,"2023-09-07","MDKA"
3390,3400,3200,3210,33416200,"2023-09-08","MDKA"
3210,3220,3130,3180,37320800,"2023-09-11","MDKA"
3180,3210,3030,3140,52984500,"2023-09-12","MDKA"
3140,3190,3120,3140,21178200,"2023-09-13","MDKA"
3170,3180,3140,3150,20518800,"2023-09-14","MDKA"
3170,3200,3140,3150,38345500,"2023-09-15","MDKA"
3150,3190,3100,3100,19659000,"2023-09-18","MDKA"
3100,3340,3070,3290,46541100,"2023-09-19","MDKA"
3310,3360,3260,3260,35120800,"2023-09-20","MDKA"
3230,3270,3150,3210,25830700,"2023-09-21","MDKA"
3180,3270,3180,3240,17414300,"2023-09-22","MDKA"
3240,3250,3110,3110,33046200,"2023-09-25","MDKA"
3110,3130,2940,3000,42178800,"2023-09-26","MDKA"
3000,3050,2960,3030,20039400,"2023-09-27","MDKA"
3000,3000,2860,2880,56451800,"2023-09-29","MDKA"
2880,2890,2670,2670,68673900,"2023-10-02","MDKA"
2670,2720,2500,2520,79662600,"2023-10-03","MDKA"
2500,2550,2410,2520,77574600,"2023-10-04","MDKA"
2530,2570,2430,2430,43781200,"2023-10-05","MDKA"
2420,2470,2380,2410,32152300,"2023-10-06","MDKA"
2460,2620,2460,2580,49934900,"2023-10-09","MDKA"
2620,2670,2600,2650,40644200,"2023-10-10","MDKA"
2670,2670,2530,2540,27216900,"2023-10-11","MDKA"
2570,2630,2490,2550,47460800,"2023-10-12","MDKA"
2520,2570,2460,2550,40894100,"2023-10-13","MDKA"
2610,2670,2540,2600,28211900,"2023-10-16","MDKA"
2600,2630,2570,2580,24626900,"2023-10-17","MDKA"
2600,2610,2420,2490,76347000,"2023-10-18","MDKA"
2520,2550,2440,2480,41863700,"2023-10-19","MDKA"
2490,2510,2440,2490,23859100,"2023-10-20","MDKA"
2480,2490,2380,2380,34255000,"2023-10-23","MDKA"
2380,2420,2360,2380,27197700,"2023-10-24","MDKA"
2390,2450,2350,2420,37763300,"2023-10-25","MDKA"
2420,2440,2280,2300,57743200,"2023-10-26","MDKA"
2310,2360,2280,2330,38332400,"2023-10-27","MDKA"
2350,2370,2250,2340,56565800,"2023-10-30","MDKA"
2340,2350,2230,2230,33069600,"2023-10-31","MDKA"
2240,2330,2210,2300,78640700,"2023-11-01","MDKA"
2310,2420,2310,2400,36082500,"2023-11-02","MDKA"
2420,2490,2390,2450,31501800,"2023-11-03","MDKA"
2470,2570,2470,2510,25887900,"2023-11-06","MDKA"
2510,2520,2420,2510,35319500,"2023-11-07","MDKA"
2490,2490,2360,2360,24600900,"2023-11-08","MDKA"
2360,2390,2300,2300,20839300,"2023-11-09","MDKA"
2300,2330,2250,2260,18239400,"2023-11-10","MDKA"
2260,2300,2220,2260,32725900,"2023-11-13","MDKA"
2270,2370,2270,2350,28561400,"2023-11-14","MDKA"
2370,2480,2370,2460,35882800,"2023-11-15","MDKA"
2460,2460,2380,2420,16457700,"2023-11-16","MDKA"
2440,2440,2330,2360,26805200,"2023-11-17","MDKA"
2360,2390,2310,2350,22516000,"2023-11-20","MDKA"
2350,2430,2330,2400,29276300,"2023-11-21","MDKA"
2410,2430,2080,2100,158826000,"2023-11-22","MDKA"
2060,2290,2060,2250,99443700,"2023-11-23","MDKA"
2250,2300,2230,2270,22167900,"2023-11-24","MDKA"
2300,2320,2230,2250,49574600,"2023-11-27","MDKA"
2260,2420,2260,2390,104073900,"2023-11-28","MDKA"
2440,2520,2430,2460,96119700,"2023-11-29","MDKA"
2470,2530,2400,2530,271581900,"2023-11-30","MDKA"
2510,2670,2510,2590,65379500,"2023-12-01","MDKA"
2670,2740,2640,2640,78072700,"2023-12-04","MDKA"
2600,2610,2500,2520,34926400,"2023-12-05","MDKA"
2520,2570,2470,2500,32994700,"2023-12-06","MDKA"
2500,2540,2420,2540,46247400,"2023-12-07","MDKA"
2540,2570,2460,2470,34740600,"2023-12-08","MDKA"
2450,2450,2330,2370,26109400,"2023-12-11","MDKA"
2360,2410,2330,2340,23168100,"2023-12-12","MDKA"
2350,2360,2270,2290,21134500,"2023-12-13","MDKA"
2380,2420,2270,2330,35693000,"2023-12-14","MDKA"
2350,2420,2320,2320,242640400,"2023-12-15","MDKA"
2320,2350,2260,2290,37743100,"2023-12-18","MDKA"
2310,2310,2260,2290,17764500,"2023-12-19","MDKA"
2310,2710,2310,2570,138026700,"2023-12-20","MDKA"
2600,2620,2490,2570,64007400,"2023-12-21","MDKA"
2600,2760,2580,2720,97661500,"2023-12-22","MDKA"
2750,2830,2650,2680,52954400,"2023-12-27","MDKA"
2730,2770,2670,2690,27212000,"2023-12-28","MDKA"
2700,2740,2670,2700,19489700,"2023-12-29","MDKA"
2700,2720,2630,2690,23431900,"2024-01-02","MDKA"
2680,2730,2620,2670,22308700,"2024-01-03","MDKA"
2670,2730,2630,2710,24355600,"2024-01-04","MDKA"
2710,2880,2700,2810,79652300,"2024-01-05","MDKA"
2830,2910,2670,2710,90756900,"2024-01-08","MDKA"
2720,2720,2510,2510,87291100,"2024-01-09","MDKA"
2510,2560,2430,2470,43054900,"2024-01-10","MDKA"
2480,2510,2430,2430,28312500,"2024-01-11","MDKA"
2430,2460,2400,2460,25971700,"2024-01-12","MDKA"
2480,2490,2420,2430,27943400,"2024-01-15","MDKA"
2430,2460,2330,2410,54594500,"2024-01-16","MDKA"
2400,2580,2400,2530,96484200,"2024-01-17","MDKA"
2540,2710,2540,2670,97309500,"2024-01-18","MDKA"
2680,2780,2680,2700,62972300,"2024-01-19","MDKA"
2720,2750,2610,2650,31612900,"2024-01-22","MDKA"
2650,2720,2570,2630,36898900,"2024-01-23","MDKA"
2650,2770,2650,2710,55402900,"2024-01-24","MDKA"
2740,2800,2700,2760,44847200,"2024-01-25","MDKA"
2760,2770,2690,2700,21735100,"2024-01-26","MDKA"
2700,2800,2700,2800,28891200,"2024-01-29","MDKA"
2800,2830,2720,2740,32958900,"2024-01-30","MDKA"
2740,2760,2700,2700,29670100,"2024-01-31","MDKA"
2700,2700,2440,2520,118056500,"2024-02-01","MDKA"
2520,2590,2460,2550,46159200,"2024-02-02","MDKA"
2550,2560,2470,2480,23780400,"2024-02-05","MDKA"
2490,2550,2450,2460,37098400,"2024-02-06","MDKA"
2470,2500,2410,2410,35350700,"2024-02-07","MDKA"
2430,2460,2370,2440,38548700,"2024-02-12","MDKA"
2440,2460,2390,2410,38765000,"2024-02-13","MDKA"
2500,2530,2430,2440,70982600,"2024-02-15","MDKA"
2450,2460,2400,2400,34195200,"2024-02-16","MDKA"
2370,2370,2280,2330,58664300,"2024-02-19","MDKA"
2330,2440,2280,2420,69511700,"2024-02-20","MDKA"
2420,2430,2350,2360,30451200,"2024-02-21","MDKA"
2410,2490,2360,2410,50388800,"2024-02-22","MDKA"
2430,2440,2350,2360,28635200,"2024-02-23","MDKA"
2380,2380,2300,2300,23521600,"2024-02-26","MDKA"
2310,2310,2290,2300,27720500,"2024-02-27","MDKA"
2320,2330,2280,2290,21683400,"2024-02-28","MDKA"
2290,2300,2250,2260,89118000,"2024-02-29","MDKA"
2230,2280,2230,2240,32782200,"2024-03-01","MDKA"
2280,2330,2260,2280,35564000,"2024-03-04","MDKA"
2330,2340,2240,2250,31066400,"2024-03-05","MDKA"
2270,2280,2230,2260,33532200,"2024-03-06","MDKA"
2290,2360,2280,2320,52804700,"2024-03-07","MDKA"
2350,2430,2290,2370,63627600,"2024-03-08","MDKA"
2410,2450,2340,2410,50406600,"2024-03-13","MDKA"
2430,2430,2340,2380,50964900,"2024-03-14","MDKA"
2350,2370,2250,2290,96950500,"2024-03-15","MDKA"
2290,2310,2260,2280,52827300,"2024-03-18","MDKA"
2270,2280,2220,2250,57821000,"2024-03-19","MDKA"
2260,2320,2250,2260,34384000,"2024-03-20","MDKA"
2320,2420,2290,2400,144151400,"2024-03-21","MDKA"
2400,2400,2310,2320,36419700,"2024-03-22","MDKA"
2350,2350,2280,2340,44260000,"2024-03-25","MDKA"
2350,2350,2280,2290,29929400,"2024-03-26","MDKA"
2300,2310,2270,2270,33427100,"2024-03-27","MDKA"
2260,2300,2240,2280,50738500,"2024-03-28","MDKA"
2320,2370,2290,2290,45950400,"2024-04-01","MDKA"
2300,2370,2290,2350,45440800,"2024-04-02","MDKA"
2370,2410,2350,2390,55340500,"2024-04-03","MDKA"
2420,2720,2410,2680,172946200,"2024-04-04","MDKA"
2670,2730,2600,2620,63192600,"2024-04-05","MDKA"
2720,2890,2690,2880,133170200,"2024-04-16","MDKA"
2880,2930,2760,2840,85988900,"2024-04-17","MDKA"
2820,2820,2720,2760,57006700,"2024-04-18","MDKA"
2810,2860,2770,2800,71672100,"2024-04-19","MDKA"
2840,2840,2680,2680,41174400,"2024-04-22","MDKA"
2680,2680,2540,2560,88104600,"2024-04-23","MDKA"
2570,2600,2560,2600,25885700,"2024-04-24","MDKA"
2610,2630,2490,2520,38607800,"2024-04-25","MDKA"
2550,2580,2510,2510,29275800,"2024-04-26","MDKA"
2530,2610,2470,2580,38002100,"2024-04-29","MDKA"
2590,2710,2590,2630,53443600,"2024-04-30","MDKA"
2630,2650,2500,2580,54645000,"2024-05-02","MDKA"
2590,2610,2530,2560,16984000,"2024-05-03","MDKA"
2640,2640,2570,2630,25346900,"2024-05-06","MDKA"
2650,2720,2630,2650,45654300,"2024-05-07","MDKA"
2670,2750,2670,2710,36967400,"2024-05-08","MDKA"
2710,2800,2710,2750,49769400,"2024-05-13","MDKA"
2770,2800,2730,2730,31630500,"2024-05-14","MDKA"
2700,2810,2680,2750,63959800,"2024-05-15","MDKA"
2780,2820,2730,2740,70660300,"2024-05-16","MDKA"
2750,2770,2720,2740,31984100,"2024-05-17","MDKA"
2780,2880,2770,2840,110414700,"2024-05-20","MDKA"
2850,2850,2780,2790,30942900,"2024-05-21","MDKA"
2790,2840,2790,2820,25793400,"2024-05-22","MDKA"
2770,2800,2700,2700,47393000,"2024-05-27","MDKA"
2740,2910,2710,2900,81668300,"2024-05-28","MDKA"
2930,2970,2790,2900,52708200,"2024-05-29","MDKA"
2910,2930,2800,2800,49415300,"2024-05-30","MDKA"
2820,2890,2700,2700,164181000,"2024-05-31","MDKA"
2700,2770,2650,2740,37299100,"2024-06-03","MDKA"
2700,2760,2650,2650,60531000,"2024-06-04","MDKA"
2620,2620,2400,2420,105790700,"2024-06-05","MDKA"
2460,2510,2440,2460,37222600,"2024-06-06","MDKA"
2520,2520,2480,2500,21641300,"2024-06-07","MDKA"
2430,2540,2420,2460,29990500,"2024-06-10","MDKA"
2450,2510,2450,2450,20128000,"2024-06-11","MDKA"
2440,2450,2330,2380,36532800,"2024-06-12","MDKA"
2410,2430,2370,2370,16491600,"2024-06-13","MDKA"
2370,2390,2270,2270,30309000,"2024-06-14","MDKA"
2300,2330,2270,2310,12288800,"2024-06-19","MDKA"
2310,2350,2300,2300,12968000,"2024-06-20","MDKA"
2330,2380,2310,2310,30404400,"2024-06-21","MDKA"
2310,2340,2310,2320,13306900,"2024-06-24","MDKA"
2330,2410,2300,2400,30793500,"2024-06-25","MDKA"
2400,2400,2340,2340,23591700,"2024-06-26","MDKA"
2330,2390,2320,2360,12795100,"2024-06-27","MDKA"
2380,2400,2360,2380,17964000,"2024-06-28","MDKA"
2400,2480,2370,2460,35872100,"2024-07-01","MDKA"
2480,2500,2430,2460,24406700,"2024-07-02","MDKA"
2460,2460,2410,2440,15633100,"2024-07-03","MDKA"
2500,2510,2460,2470,26723300,"2024-07-04","MDKA"
2480,2490,2410,2440,24253200,"2024-07-05","MDKA"
2480,2520,2440,2480,30602400,"2024-07-08","MDKA"
2480,2490,2430,2440,20862600,"2024-07-09","MDKA"
2440,2460,2390,2420,14954900,"2024-07-10","MDKA"
2440,2460,2370,2400,30816700,"2024-07-11","MDKA"
2420,2440,2370,2400,22380200,"2024-07-12","MDKA"
2400,2400,2320,2320,22687100,"2024-07-15","MDKA"
2340,2390,2330,2390,21156200,"2024-07-16","MDKA"
2430,2450,2410,2420,38320500,"2024-07-17","MDKA"
2420,2430,2390,2420,19179100,"2024-07-18","MDKA"
2390,2400,2330,2340,34633500,"2024-07-19","MDKA"
2360,2440,2360,2390,43764100,"2024-07-22","MDKA"
2390,2390,2350,2380,22689300,"2024-07-23","MDKA"
2380,2430,2360,2410,27963300,"2024-07-24","MDKA"
2390,2430,2350,2430,57826300,"2024-07-25","MDKA"
2430,2440,2390,2390,12095800,"2024-07-26","MDKA"
2400,2420,2390,2400,11709700,"2024-07-29","MDKA"
2420,2440,2380,2440,23504800,"2024-07-30","MDKA"
2450,2480,2430,2460,26224000,"2024-07-31","MDKA"
2480,2480,2430,2440,16804000,"2024-08-01","MDKA"
2430,2430,2350,2350,33711800,"2024-08-02","MDKA"
2340,2340,2160,2190,67076100,"2024-08-05","MDKA"
2240,2250,2160,2200,24610500,"2024-08-06","MDKA"
2210,2250,2200,2200,16713700,"2024-08-07","MDKA"
2200,2230,2180,2180,20325800,"2024-08-08","MDKA"
2210,2230,2190,2210,19318400,"2024-08-09","MDKA"
2240,2310,2210,2290,45896300,"2024-08-12","MDKA"
2330,2350,2310,2320,16883900,"2024-08-13","MDKA"
2320,2380,2310,2360,20877100,"2024-08-14","MDKA"
2360,2370,2290,2340,26538100,"2024-08-15","MDKA"
2360,2360,2300,2300,24193600,"2024-08-16","MDKA"
2320,2340,2310,2340,18567900,"2024-08-19","MDKA"
2360,2360,2320,2340,27666300,"2024-08-20","MDKA"
2340,2390,2330,2350,26261600,"2024-08-21","MDKA"
2350,2360,2270,2290,27196900,"2024-08-22","MDKA"
2320,2370,2320,2320,20623900,"2024-08-23","MDKA"
2380,2480,2360,2470,70365600,"2024-08-26","MDKA"
2480,2490,2410,2450,32454100,"2024-08-27","MDKA"
2470,2510,2440,2480,43699800,"2024-08-28","MDKA"
2470,2480,2390,2400,36349800,"2024-08-29","MDKA"
2390,2400,2320,2360,63683400,"2024-08-30","MDKA"
2360,2420,2340,2370,23011000,"2024-09-02","MDKA"
2380,2400,2340,2360,16317400,"2024-09-03","MDKA"
2330,2340,2260,2280,41173700,"2024-09-04","MDKA"
2280,2320,2270,2280,20811100,"2024-09-05","MDKA"
2300,2320,2280,2280,19224400,"2024-09-06","MDKA"
2270,2290,2250,2260,20567000,"2024-09-09","MDKA"
2290,2310,2250,2260,22169300,"2024-09-10","MDKA"
2280,2280,2220,2260,27750300,"2024-09-11","MDKA"
2270,2310,2260,2300,30178600,"2024-09-12","MDKA"
2330,2340,2270,2290,33679300,"2024-09-13","MDKA"
2310,2330,2290,2300,32593700,"2024-09-17","MDKA"
2300,2320,2270,2280,23113200,"2024-09-18","MDKA"
2310,2310,2260,2270,29457900,"2024-09-19","MDKA"
2300,2300,2220,2260,231983300,"2024-09-20","MDKA"
2280,2320,2260,2290,33977500,"2024-09-23","MDKA"
2300,2340,2270,2340,52162400,"2024-09-24","MDKA"
2390,2450,2360,2450,128909500,"2024-09-25","MDKA"
2450,2600,2410,2590,118884500,"2024-09-26","MDKA"
2620,2750,2610,2700,112032500,"2024-09-27","MDKA"
2700,2750,2660,2720,56088200,"2024-09-30","MDKA"
2630,2700,2590,2690,83189100,"2024-10-01","MDKA"
2690,2770,2660,2730,62785900,"2024-10-02","MDKA"
2750,2780,2690,2690,32867500,"2024-10-03","MDKA"
2690,2720,2640,2680,28299500,"2024-10-04","MDKA"
2680,2710,2670,2710,29215800,"2024-10-07","MDKA"
2710,2730,2560,2580,62959100,"2024-10-08","MDKA"
2560,2560,2480,2550,49995200,"2024-10-09","MDKA"
2550,2600,2520,2560,19552300,"2024-10-10","MDKA"
2580,2610,2520,2540,17625800,"2024-10-11","MDKA"
2550,2580,2520,2530,23442200,"2024-10-14","MDKA"
2540,2570,2480,2510,26959700,"2024-10-15","MDKA"
2510,2540,2510,2530,16913300,"2024-10-16","MDKA"
2550,2560,2510,2550,34898300,"2024-10-17","MDKA"
2560,2610,2510,2520,57490000,"2024-10-18","MDKA"
2560,2620,2530,2560,75466500,"2024-10-21","MDKA"
2570,2600,2540,2570,35377100,"2024-10-22","MDKA"
2580,2590,2530,2530,33445200,"2024-10-23","MDKA"
2540,2560,2500,2530,22078700,"2024-10-24","MDKA"
2540,2550,2430,2450,27081900,"2024-10-25","MDKA"
2450,2460,2370,2420,29697400,"2024-10-28","MDKA"
2440,2440,2350,2360,23866800,"2024-10-29","MDKA"
2360,2430,2340,2390,19539300,"2024-10-30","MDKA"
2390,2420,2360,2420,19142600,"2024-10-31","MDKA"
2410,2410,2340,2350,16423800,"2024-11-01","MDKA"