"Open","High","Low","Close","Volume","Date","Emiten"
215,215,210,215,250000,"2007-01-02","MASA"
215,215,210,215,590500,"2007-01-03","MASA"
215,215,215,215,75000,"2007-01-04","MASA"
215,215,215,215,149000,"2007-01-05","MASA"
215,220,215,215,452000,"2007-01-08","MASA"
215,220,215,215,5697000,"2007-01-09","MASA"
210,215,210,210,550000,"2007-01-10","MASA"
210,215,210,210,3850000,"2007-01-11","MASA"
210,210,210,210,1100000,"2007-01-12","MASA"
210,210,210,210,2391000,"2007-01-15","MASA"
215,215,215,215,7002000,"2007-01-16","MASA"
215,215,215,215,536500,"2007-01-17","MASA"
215,215,215,215,0,"2007-01-18","MASA"
215,235,215,235,20209500,"2007-01-19","MASA"
225,235,220,225,14253000,"2007-01-22","MASA"
220,225,220,220,1112500,"2007-01-23","MASA"
215,220,215,215,1006500,"2007-01-24","MASA"
215,215,215,215,220000,"2007-01-25","MASA"
215,215,215,215,1251000,"2007-01-26","MASA"
220,220,220,220,250000,"2007-01-29","MASA"
215,215,215,215,585000,"2007-01-30","MASA"
220,220,215,220,770000,"2007-01-31","MASA"
225,225,220,225,1950000,"2007-02-01","MASA"
220,225,220,220,7403500,"2007-02-02","MASA"
220,220,220,220,25000,"2007-02-05","MASA"
225,225,220,225,2220000,"2007-02-06","MASA"
225,230,225,225,53500,"2007-02-07","MASA"
220,220,220,220,51000,"2007-02-08","MASA"
225,225,225,225,5e+05,"2007-02-09","MASA"
225,225,220,225,2790000,"2007-02-12","MASA"
220,220,220,220,250000,"2007-02-13","MASA"
220,220,220,220,170000,"2007-02-14","MASA"
220,220,220,220,125000,"2007-02-15","MASA"
225,225,225,225,1e+06,"2007-02-16","MASA"
225,225,225,225,5e+05,"2007-02-19","MASA"
220,220,220,220,3e+05,"2007-02-20","MASA"
225,230,225,225,3e+06,"2007-02-21","MASA"
225,235,225,225,24935500,"2007-02-22","MASA"
230,235,225,230,10102500,"2007-02-23","MASA"
230,230,230,230,5770000,"2007-02-26","MASA"
225,230,225,225,8802000,"2007-02-27","MASA"
225,225,215,225,3225000,"2007-02-28","MASA"
225,225,225,225,255000,"2007-03-01","MASA"
225,230,225,225,68500,"2007-03-02","MASA"
220,225,220,220,7800000,"2007-03-05","MASA"
220,225,220,220,4950000,"2007-03-06","MASA"
225,225,225,225,376000,"2007-03-07","MASA"
225,225,220,220,4649500,"2007-03-08","MASA"
220,220,220,220,2715500,"2007-03-09","MASA"
220,220,220,220,143500,"2007-03-12","MASA"
220,220,215,220,51000,"2007-03-13","MASA"
215,215,215,215,60000,"2007-03-14","MASA"
220,220,220,220,10000,"2007-03-15","MASA"
220,220,220,220,3,"2007-03-16","MASA"
220,220,220,220,550000,"2007-03-20","MASA"
215,215,215,215,37000,"2007-03-21","MASA"
215,220,215,215,31500,"2007-03-22","MASA"
215,215,215,215,0,"2007-03-23","MASA"
225,225,220,225,626500,"2007-03-26","MASA"
225,225,220,225,1450000,"2007-03-27","MASA"
220,220,220,220,120000,"2007-03-28","MASA"
225,230,220,225,425500,"2007-03-29","MASA"
240,240,230,240,6878500,"2007-03-30","MASA"
250,250,240,250,10388000,"2007-04-02","MASA"
250,250,245,250,2129500,"2007-04-03","MASA"
250,250,245,250,5008500,"2007-04-04","MASA"
245,245,240,245,649000,"2007-04-05","MASA"
245,250,240,245,6006000,"2007-04-09","MASA"
240,240,235,240,1962500,"2007-04-10","MASA"
235,240,235,235,1228000,"2007-04-11","MASA"
230,235,225,230,1667000,"2007-04-12","MASA"
225,230,225,225,123500,"2007-04-13","MASA"
225,230,225,225,827000,"2007-04-16","MASA"
225,230,225,225,2500,"2007-04-17","MASA"
240,240,225,240,4236500,"2007-04-18","MASA"
230,240,225,230,1661000,"2007-04-19","MASA"
230,235,230,235,1975500,"2007-04-20","MASA"
235,235,225,235,4441500,"2007-04-23","MASA"
230,245,230,245,1777000,"2007-04-24","MASA"
240,240,230,240,10963500,"2007-04-25","MASA"
240,240,225,240,12276000,"2007-04-26","MASA"
225,230,220,225,10806000,"2007-04-27","MASA"
225,225,220,225,1903000,"2007-04-30","MASA"
225,250,225,245,63604000,"2007-05-01","MASA"
245,250,235,245,16550500,"2007-05-02","MASA"
235,245,235,235,8085000,"2007-05-03","MASA"
240,245,235,240,6294000,"2007-05-04","MASA"
240,250,235,240,38987000,"2007-05-07","MASA"
245,245,235,245,12614500,"2007-05-08","MASA"
245,245,240,245,43942500,"2007-05-09","MASA"
245,250,240,245,11866500,"2007-05-10","MASA"
240,265,240,255,43182500,"2007-05-11","MASA"
260,290,260,275,314281000,"2007-05-14","MASA"
275,280,270,275,43837000,"2007-05-15","MASA"
280,285,270,280,33742000,"2007-05-16","MASA"
280,280,275,275,12891500,"2007-05-21","MASA"
275,280,270,275,15872000,"2007-05-22","MASA"
275,300,275,295,60827000,"2007-05-23","MASA"
285,305,280,285,98097000,"2007-05-24","MASA"
290,300,275,290,142521000,"2007-05-25","MASA"
290,290,290,290,0,"2007-05-28","MASA"
280,280,245,255,161710000,"2007-05-29","MASA"
245,255,235,245,39820500,"2007-05-30","MASA"
245,250,235,245,63240500,"2007-05-31","MASA"
240,245,235,240,15367500,"2007-06-04","MASA"
240,275,235,245,237625000,"2007-06-05","MASA"
245,255,245,245,139320000,"2007-06-06","MASA"
250,280,240,270,771026000,"2007-06-07","MASA"
260,280,255,260,630476000,"2007-06-08","MASA"
265,270,245,250,339255500,"2007-06-11","MASA"
245,250,240,245,112716000,"2007-06-12","MASA"
235,245,230,235,114597000,"2007-06-13","MASA"
235,240,230,235,43874000,"2007-06-14","MASA"
240,245,230,240,56547500,"2007-06-15","MASA"
250,255,240,250,154912000,"2007-06-18","MASA"
250,255,245,250,56703500,"2007-06-19","MASA"
250,255,245,250,42590000,"2007-06-20","MASA"
245,250,240,245,60713000,"2007-06-21","MASA"
240,245,235,240,28298500,"2007-06-22","MASA"
240,240,235,240,26972500,"2007-06-25","MASA"
235,245,235,235,77955500,"2007-06-26","MASA"
235,240,230,235,46420500,"2007-06-27","MASA"
235,240,220,235,59969000,"2007-06-28","MASA"
235,235,225,235,7237000,"2007-06-29","MASA"
240,245,230,240,41707000,"2007-07-02","MASA"
240,245,235,240,31393500,"2007-07-03","MASA"
245,250,235,245,65461000,"2007-07-04","MASA"
250,250,240,250,44081000,"2007-07-05","MASA"
245,250,240,245,47782500,"2007-07-06","MASA"
245,245,240,245,31854000,"2007-07-09","MASA"
250,255,240,250,131822500,"2007-07-10","MASA"
250,270,245,265,227861500,"2007-07-11","MASA"
260,270,255,260,87685500,"2007-07-12","MASA"
255,265,255,255,64374500,"2007-07-13","MASA"
255,260,250,255,28482500,"2007-07-16","MASA"
250,255,245,250,30055000,"2007-07-17","MASA"
250,255,245,250,17550000,"2007-07-18","MASA"
240,255,240,240,54070500,"2007-07-19","MASA"
245,250,240,245,32067000,"2007-07-20","MASA"
240,250,240,245,78009000,"2007-07-23","MASA"
245,255,240,250,155325000,"2007-07-24","MASA"
245,250,245,250,32043500,"2007-07-25","MASA"
250,250,240,240,47129500,"2007-07-26","MASA"
240,240,230,235,48336000,"2007-07-27","MASA"
230,235,220,235,32330500,"2007-07-30","MASA"
235,235,230,235,20617500,"2007-07-31","MASA"
225,230,215,225,79710500,"2007-08-01","MASA"
220,225,210,220,55495500,"2007-08-02","MASA"
220,225,215,220,31399000,"2007-08-03","MASA"
210,215,200,210,34197500,"2007-08-06","MASA"
210,220,205,210,34401000,"2007-08-07","MASA"
220,220,205,220,46834000,"2007-08-08","MASA"
215,225,215,215,20442000,"2007-08-09","MASA"
220,220,205,220,32685000,"2007-08-10","MASA"
215,220,215,215,3460000,"2007-08-13","MASA"
210,215,210,210,15440000,"2007-08-14","MASA"
210,210,190,195,83333000,"2007-08-15","MASA"
185,186,164,185,112092000,"2007-08-16","MASA"
199,199,188,199,28538000,"2007-08-20","MASA"
192,199,191,192,32227500,"2007-08-21","MASA"
200,204,190,200,75942000,"2007-08-22","MASA"
205,210,200,205,24416500,"2007-08-23","MASA"
195,200,195,195,8061000,"2007-08-24","MASA"
202,205,200,202,32178000,"2007-08-27","MASA"
200,210,195,200,49088000,"2007-08-28","MASA"
190,200,190,200,16741000,"2007-08-29","MASA"
200,205,195,200,31372500,"2007-08-30","MASA"
200,210,200,200,38458500,"2007-08-31","MASA"
200,205,200,200,8138500,"2007-09-03","MASA"
200,205,195,200,8279000,"2007-09-04","MASA"
205,205,200,205,7224500,"2007-09-05","MASA"
200,205,200,205,15221000,"2007-09-06","MASA"
200,205,200,200,1577000,"2007-09-07","MASA"
200,200,195,200,1643500,"2007-09-10","MASA"
200,200,195,200,10488500,"2007-09-11","MASA"
205,205,200,205,10002500,"2007-09-12","MASA"
205,205,200,205,28824500,"2007-09-13","MASA"
205,225,205,225,175377500,"2007-09-14","MASA"
230,235,220,230,107147000,"2007-09-17","MASA"
230,230,220,230,10856000,"2007-09-18","MASA"
235,240,225,235,77881000,"2007-09-19","MASA"
235,240,230,235,23165500,"2007-09-20","MASA"
240,240,230,240,12433000,"2007-09-21","MASA"
235,245,235,235,48523000,"2007-09-24","MASA"
235,245,235,235,7620500,"2007-09-25","MASA"
235,235,225,235,22227000,"2007-09-26","MASA"
230,235,225,230,8196500,"2007-09-27","MASA"
225,230,225,225,17312000,"2007-09-28","MASA"
230,235,230,230,19239500,"2007-10-01","MASA"
230,250,230,245,104804000,"2007-10-02","MASA"
240,245,235,240,49972500,"2007-10-03","MASA"
240,245,235,240,8195500,"2007-10-04","MASA"
235,240,230,235,9675000,"2007-10-05","MASA"
235,240,230,235,13003500,"2007-10-08","MASA"
240,240,235,240,14600500,"2007-10-09","MASA"
240,240,230,235,17002500,"2007-10-10","MASA"
230,235,225,230,34906500,"2007-10-11","MASA"
230,230,225,230,16679500,"2007-10-17","MASA"
220,225,215,220,18561500,"2007-10-18","MASA"
225,225,215,225,8100500,"2007-10-19","MASA"
210,215,200,215,14004500,"2007-10-22","MASA"
215,220,210,215,8119000,"2007-10-23","MASA"
210,220,210,210,11043000,"2007-10-24","MASA"
220,220,210,220,9037500,"2007-10-25","MASA"
215,220,215,215,6724500,"2007-10-26","MASA"
215,220,210,215,8786500,"2007-10-29","MASA"
215,220,210,215,8844500,"2007-10-30","MASA"
210,230,210,230,27763500,"2007-10-31","MASA"
235,235,225,235,38886500,"2007-11-01","MASA"
230,230,220,230,8217500,"2007-11-02","MASA"
225,225,215,220,11629500,"2007-11-05","MASA"
215,225,210,215,27213500,"2007-11-06","MASA"
210,215,205,210,40004000,"2007-11-07","MASA"
210,210,200,210,23963500,"2007-11-08","MASA"
210,215,205,210,26551000,"2007-11-09","MASA"
200,210,200,210,18986500,"2007-11-12","MASA"
210,210,200,210,9011500,"2007-11-13","MASA"
210,210,205,210,19967000,"2007-11-14","MASA"
210,210,200,210,29012000,"2007-11-15","MASA"
205,210,200,210,3176000,"2007-11-16","MASA"
210,210,200,205,1720500,"2007-11-19","MASA"
205,205,200,205,6920000,"2007-11-20","MASA"
200,205,195,200,9389500,"2007-11-21","MASA"
195,205,195,195,7460500,"2007-11-22","MASA"
200,202,196,200,2918500,"2007-11-23","MASA"
200,205,195,205,6025000,"2007-11-26","MASA"
200,200,195,200,3105000,"2007-11-27","MASA"
200,205,195,200,47618500,"2007-11-28","MASA"
195,205,195,195,11115500,"2007-11-29","MASA"
200,202,195,196,38559000,"2007-11-30","MASA"
199,201,195,199,45492000,"2007-12-03","MASA"
201,203,200,201,11647000,"2007-12-04","MASA"
210,210,200,210,46994000,"2007-12-05","MASA"
210,215,205,210,6490500,"2007-12-06","MASA"
210,210,205,210,8829000,"2007-12-07","MASA"
205,210,205,210,5314500,"2007-12-10","MASA"
215,215,210,215,6023500,"2007-12-11","MASA"
215,215,205,215,9264500,"2007-12-12","MASA"
220,230,210,220,42792000,"2007-12-13","MASA"
220,225,215,220,4379500,"2007-12-14","MASA"
215,215,205,215,6491500,"2007-12-17","MASA"
210,215,205,215,3921000,"2007-12-18","MASA"
215,215,210,215,3514000,"2007-12-19","MASA"
210,215,205,215,990500,"2007-12-26","MASA"
215,215,205,215,4953500,"2007-12-27","MASA"
215,215,205,215,15214000,"2007-12-28","MASA"
215,215,215,215,0,"2007-12-31","MASA"
215,215,205,215,2866500,"2008-01-02","MASA"
210,210,200,210,3998500,"2008-01-03","MASA"
215,215,205,215,4461000,"2008-01-04","MASA"
215,215,210,215,4511500,"2008-01-07","MASA"
210,210,205,210,839500,"2008-01-08","MASA"
210,210,205,210,1969000,"2008-01-09","MASA"
215,215,205,215,13758500,"2008-01-14","MASA"
215,225,205,215,48948500,"2008-01-15","MASA"
210,210,205,210,40535500,"2008-01-16","MASA"
215,215,205,215,27028500,"2008-01-17","MASA"
210,210,205,210,23158500,"2008-01-18","MASA"
210,250,210,235,239339000,"2008-01-21","MASA"
220,225,215,220,49141500,"2008-01-22","MASA"
235,235,220,235,31075500,"2008-01-23","MASA"
230,230,225,230,7956000,"2008-01-24","MASA"
230,250,230,250,63329000,"2008-01-25","MASA"
245,245,235,245,12270000,"2008-01-28","MASA"
240,245,235,240,3385500,"2008-01-29","MASA"
230,240,230,230,17813000,"2008-01-30","MASA"
235,235,225,235,4835000,"2008-01-31","MASA"
235,235,230,235,730000,"2008-02-01","MASA"
245,245,230,245,31607500,"2008-02-04","MASA"
240,245,235,240,23323500,"2008-02-05","MASA"
240,250,235,250,60535000,"2008-02-06","MASA"
245,250,240,245,31736000,"2008-02-11","MASA"
245,270,240,270,193286000,"2008-02-12","MASA"
275,280,265,275,100488000,"2008-02-13","MASA"
285,290,275,285,184012000,"2008-02-14","MASA"
280,290,275,285,24317000,"2008-02-15","MASA"
280,280,270,280,18847500,"2008-02-18","MASA"
280,280,270,280,13854500,"2008-02-19","MASA"
270,280,260,270,44258500,"2008-02-20","MASA"
280,280,270,280,44433500,"2008-02-21","MASA"
275,275,265,275,14603500,"2008-02-22","MASA"
275,275,255,260,82083000,"2008-02-25","MASA"
260,260,250,260,19794500,"2008-02-26","MASA"
250,255,250,250,2452000,"2008-02-27","MASA"
260,260,250,260,12576500,"2008-02-28","MASA"
260,260,250,260,13553500,"2008-02-29","MASA"
250,255,245,250,8081500,"2008-03-03","MASA"
250,250,240,250,4212000,"2008-03-04","MASA"
250,250,245,250,2161000,"2008-03-05","MASA"
255,260,250,255,3210000,"2008-03-06","MASA"
250,250,235,250,6500000,"2008-03-10","MASA"
240,255,240,255,2819000,"2008-03-11","MASA"
250,255,245,250,3200000,"2008-03-12","MASA"
235,240,230,235,15047500,"2008-03-13","MASA"
235,235,225,235,6849500,"2008-03-14","MASA"
225,225,215,220,6591000,"2008-03-17","MASA"
220,230,215,230,20695500,"2008-03-18","MASA"
230,230,220,225,13036500,"2008-03-19","MASA"
230,230,225,230,1032000,"2008-03-24","MASA"
230,245,230,245,14842000,"2008-03-25","MASA"
240,240,235,240,24236500,"2008-03-26","MASA"
240,240,230,240,16181500,"2008-03-27","MASA"
245,245,235,245,1608500,"2008-03-28","MASA"
245,245,235,245,3820500,"2008-03-31","MASA"
245,240,225,240,4985500,"2008-04-01","MASA"
235,235,225,235,7535000,"2008-04-02","MASA"
225,225,220,225,10146000,"2008-04-03","MASA"
225,230,225,230,2214500,"2008-04-04","MASA"
225,230,220,230,528000,"2008-04-07","MASA"
220,225,215,220,505500,"2008-04-08","MASA"
220,220,210,220,10054000,"2008-04-09","MASA"
225,225,210,225,1923500,"2008-04-10","MASA"
225,245,225,240,14322000,"2008-04-11","MASA"
235,235,225,235,1193500,"2008-04-14","MASA"
235,235,225,235,1072000,"2008-04-15","MASA"
235,250,230,250,8424000,"2008-04-16","MASA"
240,255,240,240,28468500,"2008-04-17","MASA"
250,250,240,250,2690000,"2008-04-18","MASA"
245,250,240,245,2544500,"2008-04-21","MASA"
245,245,235,245,1050000,"2008-04-22","MASA"
245,245,240,245,36500,"2008-04-23","MASA"
240,240,240,240,9e+05,"2008-04-24","MASA"
235,235,230,235,3617000,"2008-04-25","MASA"
240,240,230,240,1750000,"2008-04-28","MASA"
240,245,235,240,6057500,"2008-04-29","MASA"
235,245,235,240,9177000,"2008-04-30","MASA"
250,250,240,250,2556500,"2008-05-05","MASA"
245,250,240,245,14051000,"2008-05-06","MASA"
245,245,235,235,2059500,"2008-05-07","MASA"
240,240,235,240,441000,"2008-05-08","MASA"
240,240,235,235,2343000,"2008-05-09","MASA"
235,245,230,245,3274000,"2008-05-12","MASA"
245,245,240,245,7987500,"2008-05-13","MASA"
245,245,240,240,1764500,"2008-05-14","MASA"
240,240,235,240,787500,"2008-05-15","MASA"
235,240,235,240,3751000,"2008-05-16","MASA"
235,240,235,240,1109500,"2008-05-21","MASA"
235,245,235,240,6205000,"2008-05-22","MASA"
240,245,230,240,22900500,"2008-05-23","MASA"
230,235,230,235,2906500,"2008-05-26","MASA"
230,240,230,235,7564500,"2008-05-27","MASA"
235,235,230,230,1452500,"2008-05-28","MASA"
230,230,225,230,1519500,"2008-05-29","MASA"
230,235,225,235,1390000,"2008-05-30","MASA"
230,235,225,230,2264500,"2008-06-02","MASA"
230,230,225,230,1601000,"2008-06-03","MASA"
230,230,225,230,2211500,"2008-06-04","MASA"
230,230,225,230,941000,"2008-06-05","MASA"
235,235,230,235,986500,"2008-06-06","MASA"
230,230,225,230,71500,"2008-06-09","MASA"
225,235,225,230,2687000,"2008-06-10","MASA"
225,225,225,225,9550500,"2008-06-11","MASA"
225,225,220,225,270000,"2008-06-12","MASA"
225,225,220,225,587000,"2008-06-13","MASA"
215,230,215,230,603000,"2008-06-16","MASA"
225,225,220,225,251000,"2008-06-17","MASA"
220,220,220,220,506000,"2008-06-18","MASA"
225,225,215,225,351000,"2008-06-19","MASA"
220,220,215,220,296000,"2008-06-20","MASA"
220,220,215,220,46000,"2008-06-23","MASA"
220,220,215,220,131500,"2008-06-24","MASA"
220,225,215,220,1174500,"2008-06-25","MASA"
225,225,220,225,1776000,"2008-06-26","MASA"
225,225,215,225,465500,"2008-06-27","MASA"
225,225,215,225,1974000,"2008-06-30","MASA"
220,220,215,220,52500,"2008-07-01","MASA"
220,220,215,220,843500,"2008-07-02","MASA"
215,215,210,215,1137500,"2008-07-03","MASA"
220,220,210,220,999500,"2008-07-04","MASA"
220,225,215,220,2943000,"2008-07-07","MASA"
220,225,210,220,5195500,"2008-07-08","MASA"
220,220,215,220,1775500,"2008-07-09","MASA"
215,215,210,215,1673000,"2008-07-10","MASA"
215,215,210,215,1771500,"2008-07-11","MASA"
215,230,215,230,38700500,"2008-07-14","MASA"
225,230,220,225,29077500,"2008-07-15","MASA"
225,225,215,225,20640000,"2008-07-16","MASA"
220,225,220,220,3534000,"2008-07-17","MASA"
225,225,220,225,3119000,"2008-07-18","MASA"
225,225,220,225,2282000,"2008-07-21","MASA"
225,230,220,225,14516500,"2008-07-22","MASA"
230,230,225,230,4813000,"2008-07-23","MASA"
230,245,230,245,30532000,"2008-07-24","MASA"
245,245,235,245,5661500,"2008-07-25","MASA"
240,240,235,240,1179500,"2008-07-28","MASA"
240,240,235,240,2312000,"2008-07-29","MASA"
245,245,235,245,11637500,"2008-07-31","MASA"
235,240,235,235,6223500,"2008-08-01","MASA"
235,235,230,235,2210000,"2008-08-04","MASA"
225,230,220,225,8934500,"2008-08-05","MASA"
230,230,225,230,1617500,"2008-08-06","MASA"
225,230,225,225,5992500,"2008-08-07","MASA"
230,235,225,230,12797000,"2008-08-08","MASA"
225,230,215,225,6666000,"2008-08-11","MASA"
225,225,215,225,712000,"2008-08-12","MASA"
210,220,200,210,79020000,"2008-08-13","MASA"
210,210,200,210,40380000,"2008-08-14","MASA"
205,205,200,205,813500,"2008-08-15","MASA"
205,205,200,205,208500,"2008-08-19","MASA"
205,205,200,205,1441000,"2008-08-20","MASA"
200,200,200,200,630500,"2008-08-21","MASA"
205,205,200,205,3758000,"2008-08-22","MASA"
205,205,200,205,535000,"2008-08-25","MASA"
200,200,200,200,501000,"2008-08-26","MASA"
205,205,200,205,662000,"2008-08-27","MASA"
200,210,200,200,13815500,"2008-08-28","MASA"
205,220,205,220,6900000,"2008-08-29","MASA"
215,220,210,215,7536500,"2008-09-01","MASA"
215,215,210,215,2573500,"2008-09-02","MASA"
215,220,210,215,11946500,"2008-09-03","MASA"
210,210,205,210,2048500,"2008-09-04","MASA"
210,210,200,210,176000,"2008-09-05","MASA"
225,230,215,225,28485000,"2008-09-08","MASA"
225,225,215,225,6264000,"2008-09-09","MASA"
220,225,215,220,18293000,"2008-09-10","MASA"
215,215,210,215,3571000,"2008-09-11","MASA"
210,215,205,210,4814000,"2008-09-12","MASA"
205,205,195,205,34884500,"2008-09-15","MASA"
200,200,180,200,12073000,"2008-09-16","MASA"
195,200,195,195,2586000,"2008-09-17","MASA"
195,195,190,195,15150000,"2008-09-18","MASA"
199,200,195,199,3452000,"2008-09-19","MASA"
199,200,195,199,248000,"2008-09-22","MASA"
190,200,190,200,1376500,"2008-09-23","MASA"
200,200,190,200,546000,"2008-09-24","MASA"
195,195,190,195,230500,"2008-09-25","MASA"
195,195,190,195,2581000,"2008-09-26","MASA"
188,190,175,188,69500,"2008-10-06","MASA"
188,199,188,199,37772500,"2008-10-07","MASA"
190,190,185,190,2686500,"2008-10-08","MASA"
190,190,190,190,0,"2008-10-09","MASA"
190,190,190,190,0,"2008-10-10","MASA"
185,185,180,185,21113500,"2008-10-13","MASA"
194,199,190,194,5531000,"2008-10-14","MASA"
192,196,184,192,5322000,"2008-10-15","MASA"
175,185,175,185,179000,"2008-10-16","MASA"
183,184,175,183,177000,"2008-10-17","MASA"
177,177,177,177,1000,"2008-10-20","MASA"
170,184,170,182,153500,"2008-10-21","MASA"
180,180,170,180,392500,"2008-10-22","MASA"
168,170,164,168,717000,"2008-10-23","MASA"
160,160,152,152,5221000,"2008-10-24","MASA"
137,140,137,137,160000,"2008-10-27","MASA"
124,124,124,124,1055500,"2008-10-28","MASA"
112,112,112,112,2175000,"2008-10-29","MASA"
101,120,101,120,9632000,"2008-10-30","MASA"
120,140,110,140,2481000,"2008-10-31","MASA"
145,163,145,163,356000,"2008-11-03","MASA"
152,176,150,176,62000,"2008-11-04","MASA"
189,189,159,169,52000,"2008-11-05","MASA"
153,155,153,153,44000,"2008-11-06","MASA"
159,159,158,159,13500,"2008-11-07","MASA"
175,175,150,175,22000,"2008-11-10","MASA"
160,160,160,160,50000,"2008-11-11","MASA"
155,155,155,155,25000,"2008-11-12","MASA"
141,155,140,155,165000,"2008-11-13","MASA"
155,155,155,155,2,"2008-11-14","MASA"
140,149,140,149,50000,"2008-11-17","MASA"
135,143,135,143,51000,"2008-11-18","MASA"
130,140,129,140,55500,"2008-11-19","MASA"
129,129,126,129,26000,"2008-11-20","MASA"
126,128,117,126,63027500,"2008-11-21","MASA"
125,125,125,125,10000,"2008-11-24","MASA"
115,124,115,124,52000,"2008-11-25","MASA"
115,120,115,115,1000,"2008-11-26","MASA"
113,137,113,137,205500,"2008-11-27","MASA"
136,136,126,135,14000,"2008-11-28","MASA"
134,143,134,143,1323500,"2008-12-01","MASA"
146,146,146,146,500,"2008-12-02","MASA"
155,155,149,155,811000,"2008-12-03","MASA"
155,155,155,155,3,"2008-12-04","MASA"
155,155,155,155,0,"2008-12-05","MASA"
150,150,150,150,1e+05,"2008-12-09","MASA"
150,150,150,150,2,"2008-12-10","MASA"
153,153,150,153,3e+06,"2008-12-11","MASA"
153,153,153,153,3,"2008-12-12","MASA"
150,150,140,150,651000,"2008-12-15","MASA"
138,145,138,145,37500,"2008-12-16","MASA"
145,145,141,145,1942500,"2008-12-17","MASA"
141,141,132,132,2500,"2008-12-18","MASA"
129,144,129,144,2000,"2008-12-19","MASA"
131,140,131,139,8000,"2008-12-22","MASA"
140,140,137,140,240000,"2008-12-23","MASA"
126,142,126,142,777000,"2008-12-24","MASA"
140,140,131,140,10500,"2008-12-30","MASA"
140,140,140,140,0,"2008-12-31","MASA"
139,140,136,139,271500,"2009-01-05","MASA"
139,139,139,139,0,"2009-01-06","MASA"
141,141,141,141,1500,"2009-01-07","MASA"
145,145,142,145,3000,"2009-01-08","MASA"
145,145,145,145,2,"2009-01-09","MASA"
131,135,131,131,75000,"2009-01-12","MASA"
131,143,131,143,41500,"2009-01-13","MASA"
135,142,135,142,67500,"2009-01-14","MASA"
142,142,142,142,3,"2009-01-15","MASA"
142,142,142,142,3,"2009-01-16","MASA"
142,142,142,142,2,"2009-01-19","MASA"
142,142,142,142,2,"2009-01-20","MASA"
142,142,142,142,3,"2009-01-21","MASA"
142,142,142,142,3,"2009-01-22","MASA"
139,139,139,139,1000,"2009-01-23","MASA"
140,140,140,140,500,"2009-01-27","MASA"
140,140,140,140,3,"2009-01-28","MASA"
140,140,140,140,3,"2009-01-29","MASA"
145,145,141,145,20500,"2009-01-30","MASA"
139,139,139,139,2500,"2009-02-02","MASA"
135,136,135,135,37500,"2009-02-03","MASA"
128,134,128,128,126500,"2009-02-04","MASA"
138,138,138,138,500,"2009-02-05","MASA"
130,138,130,138,2000,"2009-02-06","MASA"
130,131,130,130,105000,"2009-02-09","MASA"
129,130,129,129,188500,"2009-02-10","MASA"
127,128,114,127,147000,"2009-02-11","MASA"
127,127,127,127,49000,"2009-02-12","MASA"
120,133,120,133,3500,"2009-02-13","MASA"
137,137,137,137,500,"2009-02-16","MASA"
137,137,137,137,2,"2009-02-17","MASA"
137,137,137,137,2,"2009-02-18","MASA"
137,137,137,137,3,"2009-02-19","MASA"
137,137,137,137,2,"2009-02-20","MASA"
137,137,137,137,3,"2009-02-23","MASA"
137,137,137,137,3,"2009-02-24","MASA"
137,137,137,137,2,"2009-02-25","MASA"
137,137,137,137,3,"2009-02-26","MASA"
137,137,137,137,3,"2009-02-27","MASA"
130,139,130,139,1500500,"2009-03-02","MASA"
139,139,139,139,2,"2009-03-03","MASA"
136,136,136,136,1000,"2009-03-04","MASA"
140,140,130,130,29000,"2009-03-05","MASA"
129,132,125,129,13500,"2009-03-06","MASA"
127,128,125,127,18000,"2009-03-10","MASA"
127,136,125,136,213500,"2009-03-11","MASA"
136,136,136,136,3,"2009-03-12","MASA"
138,138,138,138,500,"2009-03-13","MASA"
138,138,138,138,2,"2009-03-16","MASA"
138,138,138,138,3,"2009-03-17","MASA"
138,138,138,138,2,"2009-03-18","MASA"
136,137,136,137,3500000,"2009-03-19","MASA"
137,137,137,137,2,"2009-03-20","MASA"
129,141,126,141,40500,"2009-03-23","MASA"
141,141,141,141,3,"2009-03-24","MASA"
140,160,140,160,199000,"2009-03-25","MASA"
160,160,160,160,2,"2009-03-27","MASA"
165,165,165,165,10000,"2009-03-30","MASA"
145,160,145,160,510500,"2009-03-31","MASA"
145,155,145,155,7000,"2009-04-01","MASA"
165,165,150,150,77500,"2009-04-02","MASA"
145,150,145,145,352500,"2009-04-03","MASA"
145,146,145,145,3,"2009-04-06","MASA"
152,152,145,152,27500,"2009-04-07","MASA"
152,152,152,152,2,"2009-04-08","MASA"
152,152,152,152,0,"2009-04-09","MASA"
154,154,154,154,2500,"2009-04-13","MASA"
150,150,145,150,137000,"2009-04-14","MASA"
150,150,142,150,20500,"2009-04-15","MASA"
162,164,162,162,4500,"2009-04-16","MASA"
150,160,150,160,108000,"2009-04-17","MASA"
154,154,154,154,5000,"2009-04-20","MASA"
145,145,145,145,3,"2009-04-22","MASA"
140,140,140,140,2500,"2009-04-23","MASA"
138,144,138,138,6000,"2009-04-24","MASA"
138,138,138,138,1,"2009-04-27","MASA"
136,150,136,150,59500,"2009-04-28","MASA"
150,150,150,150,2,"2009-04-29","MASA"
150,150,144,150,306500,"2009-04-30","MASA"
140,140,136,140,37500,"2009-05-01","MASA"
135,140,135,135,60000,"2009-05-04","MASA"
135,140,130,135,21500,"2009-05-05","MASA"
137,137,126,126,13500,"2009-05-06","MASA"
131,136,131,131,3601000,"2009-05-07","MASA"
140,140,135,140,883500,"2009-05-08","MASA"
145,160,144,145,3888000,"2009-05-11","MASA"
144,145,135,144,785000,"2009-05-12","MASA"
145,148,139,145,2583500,"2009-05-13","MASA"
145,150,145,145,543500,"2009-05-14","MASA"
140,145,140,140,626000,"2009-05-15","MASA"
140,140,140,140,0,"2009-05-18","MASA"
148,149,136,148,134000,"2009-05-19","MASA"
145,148,145,145,117500,"2009-05-20","MASA"
145,145,145,145,0,"2009-05-21","MASA"
151,151,145,151,721500,"2009-05-22","MASA"
155,155,150,155,622500,"2009-05-25","MASA"
158,160,153,158,1637500,"2009-05-26","MASA"
153,155,153,153,2261000,"2009-05-27","MASA"
153,158,151,153,259000,"2009-05-28","MASA"
158,158,158,158,1000,"2009-05-29","MASA"
160,162,153,160,3953500,"2009-06-01","MASA"
162,165,162,162,1013000,"2009-06-02","MASA"
165,165,163,165,407000,"2009-06-03","MASA"
168,168,152,168,204500,"2009-06-04","MASA"
168,170,168,168,567000,"2009-06-05","MASA"
170,170,155,170,156500,"2009-06-08","MASA"
171,174,158,171,1829500,"2009-06-09","MASA"
170,174,167,170,292000,"2009-06-10","MASA"
165,170,165,165,250000,"2009-06-11","MASA"
165,165,165,165,3,"2009-06-12","MASA"
175,175,162,163,56000,"2009-06-15","MASA"
163,165,162,163,422500,"2009-06-16","MASA"
168,168,162,168,147000,"2009-06-17","MASA"
165,170,165,165,149000,"2009-06-18","MASA"
163,166,163,163,1e+05,"2009-06-19","MASA"
162,163,162,162,4500,"2009-06-22","MASA"
155,160,150,155,1601500,"2009-06-23","MASA"
155,160,146,155,510500,"2009-06-24","MASA"
155,155,155,155,128000,"2009-06-25","MASA"
150,150,150,150,250000,"2009-06-26","MASA"
150,160,150,160,134000,"2009-06-29","MASA"
151,165,150,164,712000,"2009-06-30","MASA"
151,162,150,162,101000,"2009-07-01","MASA"
162,162,162,162,500,"2009-07-02","MASA"
162,162,162,162,0,"2009-07-03","MASA"
162,162,162,162,2,"2009-07-06","MASA"
152,162,150,162,445000,"2009-07-07","MASA"
162,162,162,162,0,"2009-07-08","MASA"
150,152,150,150,19500,"2009-07-09","MASA"
150,150,150,150,0,"2009-07-10","MASA"
150,150,150,150,3,"2009-07-13","MASA"
150,159,150,158,51000,"2009-07-14","MASA"
158,158,158,158,2,"2009-07-15","MASA"
150,158,150,158,50500,"2009-07-16","MASA"
150,155,150,150,214000,"2009-07-17","MASA"
150,150,150,150,0,"2009-07-20","MASA"
160,160,154,160,47500,"2009-07-21","MASA"
160,160,160,160,2,"2009-07-22","MASA"
160,160,160,160,2,"2009-07-23","MASA"
157,157,145,157,150500,"2009-07-24","MASA"
157,157,157,157,2,"2009-07-27","MASA"
157,157,157,157,2,"2009-07-28","MASA"
159,159,155,159,25500,"2009-07-29","MASA"
159,159,151,159,365500,"2009-07-30","MASA"
157,157,151,157,52500,"2009-07-31","MASA"
159,159,159,159,25000,"2009-08-03","MASA"
158,158,158,158,500,"2009-08-04","MASA"
155,157,155,155,26000,"2009-08-05","MASA"
155,155,155,155,0,"2009-08-06","MASA"
149,164,149,163,2055000,"2009-08-07","MASA"
163,163,161,163,2694500,"2009-08-10","MASA"
163,163,159,163,322500,"2009-08-11","MASA"
160,160,160,160,16500,"2009-08-12","MASA"
160,160,158,160,104000,"2009-08-13","MASA"
159,162,159,159,73500,"2009-08-14","MASA"
159,170,158,170,1023500,"2009-08-18","MASA"
165,170,163,165,1092500,"2009-08-19","MASA"
170,170,161,170,38000,"2009-08-20","MASA"
170,170,170,170,2,"2009-08-21","MASA"
169,169,169,169,50000,"2009-08-24","MASA"
168,169,168,168,289500,"2009-08-25","MASA"
165,169,165,165,461500,"2009-08-26","MASA"
167,168,165,167,576000,"2009-08-27","MASA"
169,169,164,169,1227000,"2009-08-28","MASA"
162,175,160,175,650000,"2009-08-31","MASA"
175,176,173,175,1439000,"2009-09-01","MASA"
169,175,165,169,4172000,"2009-09-02","MASA"
175,175,167,175,602500,"2009-09-03","MASA"
180,184,178,180,16431500,"2009-09-04","MASA"
180,205,180,197,46682500,"2009-09-07","MASA"
199,240,199,225,45444500,"2009-09-08","MASA"
220,235,215,220,7679000,"2009-09-09","MASA"
220,225,210,220,3666500,"2009-09-10","MASA"
215,220,210,215,1871000,"2009-09-11","MASA"
205,210,205,205,1747000,"2009-09-14","MASA"
215,215,210,215,3203000,"2009-09-15","MASA"
220,220,210,220,7322500,"2009-09-16","MASA"
220,220,215,220,4212500,"2009-09-17","MASA"
220,220,215,220,2315000,"2009-09-24","MASA"
220,220,215,220,4483500,"2009-09-25","MASA"
220,245,220,240,19120500,"2009-09-28","MASA"
250,250,240,250,38161000,"2009-09-29","MASA"
250,250,235,250,41354500,"2009-09-30","MASA"
250,250,240,250,21720500,"2009-10-01","MASA"
240,240,235,240,9323500,"2009-10-02","MASA"
245,250,240,245,14385500,"2009-10-05","MASA"
250,255,245,250,53397500,"2009-10-06","MASA"
245,250,240,245,10598000,"2009-10-07","MASA"
235,240,235,235,671500,"2009-10-08","MASA"
240,240,230,240,1214000,"2009-10-09","MASA"
235,240,235,235,1675000,"2009-10-12","MASA"
235,240,230,235,726000,"2009-10-13","MASA"
225,230,225,225,931000,"2009-10-14","MASA"
230,235,225,230,2659000,"2009-10-15","MASA"
235,240,225,235,5580500,"2009-10-16","MASA"
230,230,230,230,3680000,"2009-10-19","MASA"
225,230,225,225,1196500,"2009-10-20","MASA"
225,230,220,225,1456000,"2009-10-21","MASA"
230,230,220,230,414500,"2009-10-22","MASA"
225,230,225,225,304000,"2009-10-23","MASA"
225,230,220,225,1483000,"2009-10-26","MASA"
225,225,215,225,3889500,"2009-10-27","MASA"
225,225,200,205,7305500,"2009-10-28","MASA"
200,225,195,225,9262000,"2009-10-29","MASA"
235,235,210,235,4148500,"2009-10-30","MASA"
220,225,220,220,1170500,"2009-11-02","MASA"
215,220,215,215,547500,"2009-11-03","MASA"
220,220,215,220,1377000,"2009-11-04","MASA"
230,230,220,230,5138500,"2009-11-05","MASA"
230,235,225,230,1557000,"2009-11-06","MASA"
225,230,225,225,19888500,"2009-11-09","MASA"
220,225,220,220,1329000,"2009-11-10","MASA"
225,225,215,225,5103500,"2009-11-11","MASA"
225,225,220,225,444000,"2009-11-12","MASA"
230,230,220,230,567500,"2009-11-13","MASA"
225,225,220,225,989000,"2009-11-16","MASA"
225,225,215,225,1920000,"2009-11-17","MASA"
220,220,215,220,2018500,"2009-11-18","MASA"
215,215,210,215,1055000,"2009-11-19","MASA"
210,215,200,210,8624000,"2009-11-20","MASA"
210,210,200,210,1633500,"2009-11-23","MASA"
210,220,210,210,3884500,"2009-11-24","MASA"
210,215,210,210,279000,"2009-11-25","MASA"
210,210,205,210,515500,"2009-11-26","MASA"
205,205,200,205,417500,"2009-11-30","MASA"
205,205,200,205,106000,"2009-12-01","MASA"
205,215,205,210,1833000,"2009-12-02","MASA"
210,215,205,210,261000,"2009-12-03","MASA"
205,210,205,210,903000,"2009-12-04","MASA"
210,210,210,210,570500,"2009-12-07","MASA"
205,205,200,200,355500,"2009-12-08","MASA"
205,205,200,205,696000,"2009-12-09","MASA"
205,220,200,205,22056000,"2009-12-10","MASA"
205,210,200,205,10999000,"2009-12-11","MASA"
199,205,198,199,5626500,"2009-12-14","MASA"
200,200,199,200,7876000,"2009-12-15","MASA"
200,200,198,200,1254000,"2009-12-16","MASA"
198,200,198,198,870000,"2009-12-17","MASA"
190,196,190,190,621000,"2009-12-21","MASA"
198,198,195,198,2062500,"2009-12-22","MASA"
194,195,194,194,58500,"2009-12-23","MASA"
195,198,194,198,556000,"2009-12-28","MASA"
195,195,175,175,4474000,"2009-12-29","MASA"
190,205,190,205,1759500,"2009-12-30","MASA"
200,205,198,200,557500,"2010-01-04","MASA"
200,200,197,200,91000,"2010-01-05","MASA"
198,200,197,198,200500,"2010-01-06","MASA"
199,200,195,199,110500,"2010-01-07","MASA"
200,200,195,200,525000,"2010-01-08","MASA"
198,205,197,198,529500,"2010-01-11","MASA"
197,200,197,197,118500,"2010-01-12","MASA"
198,199,197,198,2578500,"2010-01-13","MASA"
200,205,198,200,49267000,"2010-01-14","MASA"
198,205,194,198,11935500,"2010-01-15","MASA"
195,196,194,194,903000,"2010-01-18","MASA"
192,195,190,192,4209000,"2010-01-19","MASA"
194,198,192,194,9420500,"2010-01-20","MASA"
191,195,191,191,1162500,"2010-01-21","MASA"
190,191,187,190,693000,"2010-01-22","MASA"
189,191,188,189,444000,"2010-01-25","MASA"
190,190,185,187,1076000,"2010-01-26","MASA"
185,191,185,185,410500,"2010-01-27","MASA"
194,195,185,194,3557500,"2010-01-28","MASA"
197,197,190,197,1320000,"2010-01-29","MASA"
194,197,193,194,1097500,"2010-02-01","MASA"
192,195,191,192,761500,"2010-02-02","MASA"
195,199,191,195,3741500,"2010-02-03","MASA"
194,195,192,194,296000,"2010-02-04","MASA"
186,196,186,186,3616500,"2010-02-05","MASA"
181,191,180,181,3511000,"2010-02-08","MASA"
182,185,180,182,688000,"2010-02-09","MASA"
183,188,182,183,889500,"2010-02-10","MASA"
183,189,181,183,1246000,"2010-02-11","MASA"
184,187,183,184,2181500,"2010-02-12","MASA"
186,188,184,186,940000,"2010-02-15","MASA"
184,196,183,184,1086000,"2010-02-16","MASA"
185,194,183,185,2089500,"2010-02-17","MASA"
182,188,180,182,7064000,"2010-02-18","MASA"
182,184,180,182,1458000,"2010-02-19","MASA"
182,187,181,182,303500,"2010-02-22","MASA"
190,196,183,190,14332500,"2010-02-23","MASA"
191,205,190,191,44830500,"2010-02-24","MASA"
198,198,192,198,12202500,"2010-02-25","MASA"
193,200,192,193,6486500,"2010-03-01","MASA"
196,198,193,196,16463000,"2010-03-02","MASA"
193,197,192,193,1766500,"2010-03-03","MASA"
194,194,191,194,1422500,"2010-03-04","MASA"
195,196,193,195,2131500,"2010-03-05","MASA"
195,197,195,195,1892000,"2010-03-08","MASA"
193,195,193,193,1272500,"2010-03-09","MASA"
198,205,193,198,16889500,"2010-03-10","MASA"
205,210,197,205,21577500,"2010-03-11","MASA"
205,205,199,205,7168500,"2010-03-12","MASA"
215,220,199,215,62761000,"2010-03-15","MASA"
230,245,215,230,63527500,"2010-03-17","MASA"
230,240,220,230,19767000,"2010-03-18","MASA"
240,240,225,240,15220000,"2010-03-19","MASA"
235,250,230,235,45344000,"2010-03-22","MASA"
230,245,225,230,14911000,"2010-03-23","MASA"
240,245,230,240,9623000,"2010-03-24","MASA"
255,260,235,255,43750000,"2010-03-25","MASA"
280,280,250,280,44458500,"2010-03-26","MASA"
270,285,265,270,18446000,"2010-03-29","MASA"
275,285,265,275,35585500,"2010-03-30","MASA"
265,280,260,265,19708500,"2010-03-31","MASA"
270,275,260,270,21147000,"2010-04-01","MASA"
260,270,260,260,11125000,"2010-04-05","MASA"
265,265,255,265,10732000,"2010-04-06","MASA"
265,280,265,265,30630500,"2010-04-07","MASA"
270,270,260,270,4710000,"2010-04-08","MASA"
270,275,265,270,8573000,"2010-04-09","MASA"
260,275,260,260,8803000,"2010-04-12","MASA"
260,265,250,260,6228000,"2010-04-13","MASA"
265,270,255,265,14138000,"2010-04-14","MASA"
270,285,260,270,66239500,"2010-04-15","MASA"
285,305,270,285,101376000,"2010-04-16","MASA"
270,280,265,270,24068000,"2010-04-19","MASA"
285,290,275,285,33295500,"2010-04-20","MASA"
280,285,275,280,7729000,"2010-04-21","MASA"
275,295,275,290,42255000,"2010-04-22","MASA"
290,290,280,290,10841500,"2010-04-23","MASA"
295,305,285,295,87437000,"2010-04-26","MASA"
295,295,290,295,9402500,"2010-04-27","MASA"
295,295,280,295,31679000,"2010-04-28","MASA"
290,300,285,290,8480500,"2010-04-29","MASA"
295,295,285,295,30677000,"2010-04-30","MASA"
285,295,285,285,11905000,"2010-05-03","MASA"
280,290,270,280,16919500,"2010-05-04","MASA"
265,275,260,265,17193500,"2010-05-05","MASA"
265,270,250,265,16810500,"2010-05-06","MASA"
255,260,240,255,22129500,"2010-05-07","MASA"
255,265,250,265,20989000,"2010-05-10","MASA"
260,265,250,260,4567000,"2010-05-11","MASA"
255,260,255,255,1766500,"2010-05-12","MASA"
255,260,250,255,6958500,"2010-05-14","MASA"
245,255,240,245,1699500,"2010-05-17","MASA"
245,250,240,245,2669500,"2010-05-18","MASA"
235,245,235,235,1700500,"2010-05-19","MASA"
235,245,220,235,7429500,"2010-05-20","MASA"
220,230,215,220,4403500,"2010-05-21","MASA"
225,235,220,225,2406500,"2010-05-24","MASA"
205,220,200,205,4488000,"2010-05-25","MASA"
230,230,205,230,11770500,"2010-05-26","MASA"
235,240,215,235,5595500,"2010-05-27","MASA"
255,255,235,255,5884500,"2010-05-31","MASA"
245,255,240,245,3796000,"2010-06-01","MASA"
245,245,240,245,412000,"2010-06-02","MASA"
240,255,240,240,9566000,"2010-06-03","MASA"
245,250,240,245,2966500,"2010-06-04","MASA"
240,240,225,240,2722000,"2010-06-07","MASA"
240,245,235,240,3776500,"2010-06-08","MASA"
240,240,235,240,1564000,"2010-06-09","MASA"
230,240,230,230,3113000,"2010-06-10","MASA"
250,255,240,250,7429000,"2010-06-11","MASA"
250,255,245,250,25489500,"2010-06-14","MASA"
240,250,240,240,2984500,"2010-06-15","MASA"
255,255,245,255,24474500,"2010-06-16","MASA"
250,260,245,250,8103000,"2010-06-17","MASA"
265,265,250,265,23392000,"2010-06-18","MASA"
255,265,250,255,9551500,"2010-06-21","MASA"
255,255,245,255,3580000,"2010-06-22","MASA"
250,255,245,250,788500,"2010-06-23","MASA"
245,255,245,245,2988000,"2010-06-24","MASA"
245,245,240,245,961500,"2010-06-25","MASA"
245,245,240,245,2762000,"2010-06-28","MASA"
240,245,235,240,6308500,"2010-06-29","MASA"
255,255,235,255,6939500,"2010-06-30","MASA"
240,250,235,240,2403000,"2010-07-01","MASA"
245,245,240,245,2090500,"2010-07-02","MASA"
245,245,240,245,666000,"2010-07-05","MASA"
245,245,240,245,686000,"2010-07-06","MASA"
235,245,235,235,352500,"2010-07-07","MASA"
235,240,235,235,3034500,"2010-07-08","MASA"
250,255,240,250,17511000,"2010-07-09","MASA"
250,255,245,250,1402000,"2010-07-12","MASA"
250,250,240,250,15171500,"2010-07-13","MASA"
250,250,240,250,3952500,"2010-07-14","MASA"
240,245,240,240,1658000,"2010-07-15","MASA"
240,245,240,240,2014500,"2010-07-16","MASA"
250,250,240,250,568500,"2010-07-19","MASA"
250,255,245,250,6773500,"2010-07-20","MASA"
250,250,245,250,777500,"2010-07-21","MASA"
245,250,245,245,1197000,"2010-07-22","MASA"
250,255,245,250,8116500,"2010-07-23","MASA"
240,250,235,240,11761500,"2010-07-26","MASA"
235,245,235,235,6137000,"2010-07-27","MASA"
255,260,240,255,28854500,"2010-07-28","MASA"
265,270,250,265,32756500,"2010-07-29","MASA"
265,275,255,265,13989000,"2010-07-30","MASA"
260,270,255,260,5609500,"2010-08-02","MASA"
260,265,250,260,7080500,"2010-08-03","MASA"
255,260,250,255,1806000,"2010-08-04","MASA"
265,265,255,265,4649500,"2010-08-05","MASA"
255,265,250,255,1312500,"2010-08-06","MASA"
255,260,245,255,8960000,"2010-08-09","MASA"
250,255,245,250,6558500,"2010-08-10","MASA"
245,250,240,245,20214500,"2010-08-11","MASA"
240,240,235,240,16193500,"2010-08-12","MASA"
255,255,235,255,31522500,"2010-08-13","MASA"
250,255,245,250,8032500,"2010-08-16","MASA"
260,270,250,260,46928000,"2010-08-18","MASA"
250,260,245,250,15467500,"2010-08-19","MASA"
250,255,245,250,20498500,"2010-08-20","MASA"
245,255,245,245,13976000,"2010-08-23","MASA"
255,255,245,255,14858000,"2010-08-24","MASA"
255,255,250,255,5909000,"2010-08-25","MASA"
255,260,250,255,42130000,"2010-08-26","MASA"
255,255,245,255,18766500,"2010-08-27","MASA"
255,260,250,255,12384500,"2010-08-30","MASA"
260,260,250,260,24085500,"2010-08-31","MASA"
280,285,250,280,164100500,"2010-09-01","MASA"
275,295,270,275,40630500,"2010-09-02","MASA"
270,285,270,270,15051000,"2010-09-03","MASA"
280,280,270,280,11581000,"2010-09-06","MASA"
280,280,275,280,6948500,"2010-09-07","MASA"
280,330,275,330,127517500,"2010-09-15","MASA"
325,335,315,325,69764500,"2010-09-16","MASA"
350,360,320,350,59277000,"2010-09-17","MASA"
350,350,335,350,17117500,"2010-09-20","MASA"
360,360,340,360,39090000,"2010-09-21","MASA"
390,405,360,390,117508000,"2010-09-22","MASA"
390,390,375,390,38653500,"2010-09-23","MASA"
395,395,380,395,47405000,"2010-09-24","MASA"
390,400,385,390,24331000,"2010-09-27","MASA"
370,390,365,370,37262500,"2010-09-28","MASA"
370,375,355,370,32268000,"2010-09-29","MASA"
365,370,355,365,20398000,"2010-09-30","MASA"
375,385,365,375,31329500,"2010-10-01","MASA"
370,375,360,370,14120000,"2010-10-04","MASA"
375,380,360,375,47476500,"2010-10-05","MASA"
375,375,370,375,9866500,"2010-10-06","MASA"
350,370,345,350,17034000,"2010-10-07","MASA"
365,375,355,365,78186000,"2010-10-08","MASA"
355,370,355,355,17206000,"2010-10-11","MASA"
360,365,355,360,11321000,"2010-10-12","MASA"
370,375,360,370,21379500,"2010-10-13","MASA"
365,390,355,365,119345000,"2010-10-14","MASA"
345,365,345,345,51362500,"2010-10-15","MASA"
345,355,330,345,31809500,"2010-10-18","MASA"
345,350,340,345,6266500,"2010-10-19","MASA"
340,350,335,340,30601500,"2010-10-20","MASA"
340,345,335,340,11350000,"2010-10-21","MASA"
340,345,335,340,8721500,"2010-10-22","MASA"
350,355,335,350,59320500,"2010-10-25","MASA"
340,360,335,340,36298500,"2010-10-26","MASA"
330,340,315,330,73493000,"2010-10-27","MASA"
330,335,320,330,33461500,"2010-10-28","MASA"
325,330,320,325,10887000,"2010-10-29","MASA"
325,325,320,325,7167000,"2010-11-01","MASA"
325,330,315,325,15556500,"2010-11-02","MASA"
320,325,310,320,13066500,"2010-11-03","MASA"
325,325,310,325,12098000,"2010-11-04","MASA"
345,350,325,345,99377000,"2010-11-05","MASA"
350,355,335,350,54245000,"2010-11-08","MASA"
350,350,340,350,11298000,"2010-11-09","MASA"
340,350,335,340,9454000,"2010-11-10","MASA"
340,345,330,340,7058500,"2010-11-11","MASA"
325,335,320,325,13851000,"2010-11-12","MASA"
325,325,315,325,8742000,"2010-11-15","MASA"
325,325,315,325,3709500,"2010-11-16","MASA"
325,325,315,325,9209500,"2010-11-18","MASA"
330,330,320,330,9499000,"2010-11-19","MASA"
325,330,320,325,2907500,"2010-11-22","MASA"
320,325,315,320,10141000,"2010-11-23","MASA"
320,320,310,320,5204500,"2010-11-24","MASA"
325,325,315,325,4773500,"2010-11-25","MASA"
320,320,315,320,4002000,"2010-11-26","MASA"
320,320,315,320,2243500,"2010-11-29","MASA"
320,320,310,320,4540500,"2010-11-30","MASA"
320,320,310,320,4190000,"2010-12-01","MASA"
315,325,315,315,3264500,"2010-12-02","MASA"
320,325,315,320,14318500,"2010-12-03","MASA"
325,325,315,325,2759000,"2010-12-06","MASA"
325,325,315,325,2835500,"2010-12-08","MASA"
320,325,315,320,797500,"2010-12-09","MASA"
325,330,315,325,13600500,"2010-12-10","MASA"
330,335,320,330,28684500,"2010-12-13","MASA"
330,335,320,330,2924000,"2010-12-14","MASA"
335,335,325,335,22192000,"2010-12-15","MASA"
325,335,320,325,5274500,"2010-12-16","MASA"
330,330,320,330,2848000,"2010-12-17","MASA"
325,330,315,325,3052500,"2010-12-20","MASA"
325,325,315,325,6522000,"2010-12-21","MASA"
320,330,320,320,12625000,"2010-12-22","MASA"
325,325,315,325,1066500,"2010-12-23","MASA"
330,330,320,330,14672000,"2010-12-27","MASA"
335,335,325,335,6264500,"2010-12-28","MASA"
335,335,325,335,10421000,"2010-12-29","MASA"
330,335,325,330,10366000,"2010-12-30","MASA"
330,335,325,330,3862000,"2011-01-03","MASA"
335,335,325,335,8611000,"2011-01-04","MASA"
330,335,325,330,7023000,"2011-01-05","MASA"
330,330,325,330,1010500,"2011-01-06","MASA"
325,325,320,325,8769000,"2011-01-07","MASA"
315,320,305,315,5864000,"2011-01-10","MASA"
310,315,305,310,5653000,"2011-01-11","MASA"
315,315,305,315,2013500,"2011-01-12","MASA"
315,315,310,315,2409500,"2011-01-13","MASA"
305,310,305,305,900500,"2011-01-14","MASA"
310,310,300,310,3739500,"2011-01-17","MASA"
305,305,300,305,1872500,"2011-01-18","MASA"
300,305,300,300,5437000,"2011-01-19","MASA"
295,300,290,295,2982000,"2011-01-20","MASA"
290,295,280,290,7608500,"2011-01-21","MASA"
285,290,280,285,3018500,"2011-01-24","MASA"
280,290,280,280,1850000,"2011-01-25","MASA"
290,300,285,290,7689000,"2011-01-26","MASA"
290,295,285,290,2153500,"2011-01-27","MASA"
285,285,275,285,3230000,"2011-01-28","MASA"
280,280,270,280,6446500,"2011-01-31","MASA"
275,280,270,275,697500,"2011-02-01","MASA"
280,285,270,280,4294500,"2011-02-02","MASA"
280,280,270,280,310500,"2011-02-04","MASA"
275,280,270,275,970000,"2011-02-07","MASA"
275,280,270,275,5184500,"2011-02-08","MASA"
270,275,265,270,1881000,"2011-02-09","MASA"
265,265,255,265,6456000,"2011-02-10","MASA"
265,270,265,265,2279000,"2011-02-11","MASA"
290,290,270,290,19472500,"2011-02-14","MASA"
280,290,275,280,4834000,"2011-02-16","MASA"
290,290,280,290,5920500,"2011-02-17","MASA"
285,285,280,285,1524500,"2011-02-18","MASA"
280,285,275,280,1234500,"2011-02-21","MASA"
275,280,270,275,5267000,"2011-02-22","MASA"
275,280,270,275,3104500,"2011-02-23","MASA"
275,275,270,275,5664500,"2011-02-24","MASA"
275,275,270,275,3195500,"2011-02-25","MASA"
275,275,270,275,1497000,"2011-02-28","MASA"
270,270,265,270,459500,"2011-03-01","MASA"
265,270,260,265,10537500,"2011-03-02","MASA"
270,270,260,270,8057500,"2011-03-03","MASA"
265,270,260,265,5878500,"2011-03-04","MASA"
280,280,260,280,16421500,"2011-03-07","MASA"
280,285,275,280,10530500,"2011-03-08","MASA"
280,280,275,280,3990000,"2011-03-09","MASA"
265,280,265,265,5669000,"2011-03-10","MASA"
270,275,265,270,11908500,"2011-03-11","MASA"
275,280,270,275,12069500,"2011-03-14","MASA"
275,275,265,275,2201500,"2011-03-15","MASA"
265,275,265,265,5680500,"2011-03-16","MASA"
270,270,260,270,12009000,"2011-03-17","MASA"
275,275,270,275,9686000,"2011-03-18","MASA"
275,280,270,275,4401500,"2011-03-21","MASA"
270,275,270,270,820000,"2011-03-22","MASA"
270,290,270,270,108000,"2011-03-23","MASA"
295,295,270,295,20985500,"2011-03-24","MASA"
310,310,295,310,20714500,"2011-03-25","MASA"
330,335,305,330,26438000,"2011-03-28","MASA"
330,330,320,330,10160000,"2011-03-29","MASA"
325,330,320,325,5581500,"2011-03-30","MASA"
335,340,325,335,16599500,"2011-03-31","MASA"
330,340,330,330,1366500,"2011-04-01","MASA"
345,345,330,345,24686000,"2011-04-04","MASA"
345,350,340,345,5166000,"2011-04-05","MASA"
345,345,335,345,13079500,"2011-04-06","MASA"
345,350,335,345,6156500,"2011-04-07","MASA"
350,355,345,350,28024500,"2011-04-08","MASA"
340,350,340,340,7874000,"2011-04-11","MASA"
340,340,325,340,6342000,"2011-04-12","MASA"
340,340,330,340,4185000,"2011-04-13","MASA"
330,335,325,330,4179000,"2011-04-14","MASA"
330,335,325,330,5995000,"2011-04-15","MASA"
325,330,320,325,3278500,"2011-04-18","MASA"
320,320,315,320,2360000,"2011-04-19","MASA"
325,325,320,325,4030000,"2011-04-20","MASA"
325,325,320,325,1130000,"2011-04-21","MASA"
325,325,320,325,446500,"2011-04-25","MASA"
320,325,315,320,674000,"2011-04-26","MASA"
325,325,310,325,2953000,"2011-04-27","MASA"
345,345,325,345,14946500,"2011-04-28","MASA"
355,355,335,355,20497500,"2011-04-29","MASA"
350,355,345,350,2606000,"2011-05-02","MASA"
360,365,345,360,18193000,"2011-05-03","MASA"
360,360,355,360,9449500,"2011-05-04","MASA"
360,365,355,360,7882000,"2011-05-05","MASA"
370,375,360,370,17926500,"2011-05-06","MASA"
380,385,370,380,24177500,"2011-05-09","MASA"
400,405,385,400,48180500,"2011-05-10","MASA"
390,400,385,390,23329000,"2011-05-11","MASA"
410,420,390,410,59154000,"2011-05-12","MASA"
435,440,415,435,45528000,"2011-05-13","MASA"
435,440,430,435,9465500,"2011-05-16","MASA"
445,455,435,445,25389500,"2011-05-18","MASA"
440,455,440,440,13512000,"2011-05-19","MASA"
445,450,440,445,10831500,"2011-05-20","MASA"
435,445,430,435,24856500,"2011-05-23","MASA"
415,435,415,415,24416500,"2011-05-24","MASA"
425,425,410,425,1424500,"2011-05-25","MASA"
430,435,425,430,6101000,"2011-05-26","MASA"
435,435,430,435,2995500,"2011-05-27","MASA"
440,450,435,440,6772500,"2011-05-30","MASA"
485,485,445,485,35537000,"2011-05-31","MASA"
475,500,475,475,19978500,"2011-06-01","MASA"
465,475,465,465,11094500,"2011-06-03","MASA"
465,485,460,465,19055000,"2011-06-06","MASA"
475,480,460,475,13458500,"2011-06-07","MASA"
520,540,475,520,64034000,"2011-06-08","MASA"
560,560,520,560,39271000,"2011-06-09","MASA"
550,560,540,550,17684000,"2011-06-10","MASA"
540,540,520,540,27021000,"2011-06-13","MASA"
530,540,520,530,10485500,"2011-06-14","MASA"
520,550,510,520,34902500,"2011-06-15","MASA"
520,520,495,520,28170500,"2011-06-16","MASA"
510,520,500,510,8076500,"2011-06-17","MASA"
500,510,490,500,20515000,"2011-06-20","MASA"
530,530,500,530,9550000,"2011-06-21","MASA"
520,540,510,520,11015500,"2011-06-22","MASA"
530,530,510,530,6854000,"2011-06-23","MASA"
530,540,520,530,9372000,"2011-06-24","MASA"
540,540,520,540,9690500,"2011-06-27","MASA"
560,570,530,560,45329500,"2011-06-28","MASA"
560,570,550,560,17734000,"2011-06-30","MASA"
550,560,540,550,11606000,"2011-07-01","MASA"
550,550,550,550,0,"2011-07-04","MASA"
540,550,530,540,4227000,"2011-07-05","MASA"
570,570,540,570,24384000,"2011-07-06","MASA"
590,590,570,590,24778500,"2011-07-07","MASA"
580,600,570,580,9952500,"2011-07-08","MASA"
570,580,560,570,5528500,"2011-07-11","MASA"
560,570,550,560,13212500,"2011-07-12","MASA"
570,570,560,570,6004500,"2011-07-13","MASA"
580,590,560,580,19169500,"2011-07-14","MASA"
570,580,570,570,18307500,"2011-07-15","MASA"
560,580,550,560,20878500,"2011-07-18","MASA"
560,570,540,560,22415000,"2011-07-19","MASA"
530,560,530,530,39309000,"2011-07-20","MASA"
540,550,530,540,29534000,"2011-07-21","MASA"
560,560,540,560,19080500,"2011-07-22","MASA"
560,570,550,560,5287000,"2011-07-25","MASA"
550,580,540,550,15632500,"2011-07-26","MASA"
550,550,540,550,10895000,"2011-07-27","MASA"
550,550,540,550,3454500,"2011-07-28","MASA"
530,540,520,530,13015000,"2011-07-29","MASA"
520,530,510,520,14317000,"2011-08-01","MASA"
540,550,520,540,20412500,"2011-08-02","MASA"
580,590,530,580,83904500,"2011-08-03","MASA"
570,590,550,570,38858500,"2011-08-04","MASA"
520,540,450,520,61023500,"2011-08-05","MASA"
500,510,460,500,50822000,"2011-08-08","MASA"
500,520,450,500,65191000,"2011-08-09","MASA"
520,530,510,520,40943000,"2011-08-10","MASA"
520,520,495,520,9038500,"2011-08-11","MASA"
530,530,500,530,12390500,"2011-08-12","MASA"
550,550,520,550,62023000,"2011-08-15","MASA"
550,550,530,550,25220500,"2011-08-16","MASA"
570,570,530,570,20772500,"2011-08-18","MASA"
530,550,520,530,27243000,"2011-08-19","MASA"
520,530,510,520,13642000,"2011-08-22","MASA"
550,550,520,550,114201500,"2011-08-23","MASA"
550,550,530,550,16339500,"2011-08-24","MASA"
540,540,520,540,42264500,"2011-08-25","MASA"
550,550,530,550,18945500,"2011-08-26","MASA"
540,550,530,540,4146000,"2011-09-05","MASA"
540,550,520,540,11095500,"2011-09-06","MASA"
570,570,540,570,29191500,"2011-09-07","MASA"
570,570,550,570,15685500,"2011-09-08","MASA"
550,570,550,550,27868500,"2011-09-09","MASA"
550,550,530,550,19463500,"2011-09-12","MASA"
560,560,540,560,11026500,"2011-09-13","MASA"
550,560,530,550,7817000,"2011-09-14","MASA"
550,550,540,550,5624000,"2011-09-15","MASA"
560,570,550,560,15966500,"2011-09-16","MASA"
560,570,550,560,7057500,"2011-09-19","MASA"
540,560,540,540,10181000,"2011-09-20","MASA"
560,560,540,560,9422500,"2011-09-21","MASA"
540,560,510,540,49961000,"2011-09-22","MASA"
540,540,520,540,17259000,"2011-09-23","MASA"
510,540,495,510,28022500,"2011-09-26","MASA"
540,540,510,540,12248000,"2011-09-27","MASA"
540,540,520,540,2965000,"2011-09-28","MASA"
540,540,520,540,19955000,"2011-09-29","MASA"
520,540,520,520,17886000,"2011-09-30","MASA"
510,530,500,510,3843000,"2011-10-03","MASA"
510,520,495,510,11453000,"2011-10-04","MASA"
520,520,500,520,7327500,"2011-10-05","MASA"
500,520,500,500,9683500,"2011-10-06","MASA"
495,520,485,495,11661000,"2011-10-07","MASA"
510,510,500,510,2526500,"2011-10-10","MASA"
510,510,500,510,2094500,"2011-10-11","MASA"
510,510,500,510,853500,"2011-10-12","MASA"
520,520,510,520,4778500,"2011-10-13","MASA"
520,520,510,520,212000,"2011-10-14","MASA"
530,530,510,530,5832500,"2011-10-17","MASA"
520,520,500,520,3480500,"2011-10-18","MASA"
530,530,510,530,5843000,"2011-10-19","MASA"
520,520,510,520,8925500,"2011-10-20","MASA"
520,520,500,520,4039500,"2011-10-21","MASA"
530,530,520,530,9943500,"2011-10-24","MASA"
540,540,520,540,10383000,"2011-10-25","MASA"
540,540,520,540,4439000,"2011-10-26","MASA"
540,550,520,540,24227500,"2011-10-27","MASA"
530,540,520,530,7481500,"2011-10-28","MASA"
520,530,500,520,5362500,"2011-10-31","MASA"
500,530,495,500,8122000,"2011-11-01","MASA"
510,510,475,510,7329500,"2011-11-02","MASA"
495,510,495,495,7259500,"2011-11-03","MASA"
510,510,500,510,3299500,"2011-11-04","MASA"
520,520,495,520,3525000,"2011-11-07","MASA"
520,520,500,520,1844000,"2011-11-08","MASA"
520,520,510,520,360500,"2011-11-09","MASA"
510,520,500,510,5747500,"2011-11-10","MASA"
520,520,510,520,306500,"2011-11-11","MASA"
520,520,500,520,629500,"2011-11-14","MASA"
520,520,500,520,1093000,"2011-11-15","MASA"
520,520,500,520,481500,"2011-11-16","MASA"
510,510,500,510,113000,"2011-11-17","MASA"
500,500,500,500,496500,"2011-11-18","MASA"
495,500,495,495,10016500,"2011-11-21","MASA"
500,500,485,500,995500,"2011-11-22","MASA"
490,495,490,490,315000,"2011-11-23","MASA"
490,490,480,490,979500,"2011-11-24","MASA"
490,490,480,490,445000,"2011-11-25","MASA"
485,485,485,485,1533000,"2011-11-28","MASA"
500,500,485,500,3215500,"2011-11-29","MASA"
495,530,495,495,55788000,"2011-11-30","MASA"
495,495,495,495,0,"2011-12-01","MASA"
495,495,490,495,661000,"2011-12-02","MASA"
485,495,485,485,4222000,"2011-12-05","MASA"
475,485,470,475,4884000,"2011-12-06","MASA"
500,500,465,500,22806500,"2011-12-07","MASA"
500,500,490,500,5666500,"2011-12-08","MASA"
500,510,490,500,27475000,"2011-12-09","MASA"
510,520,500,510,10668000,"2011-12-12","MASA"
500,510,495,500,8342500,"2011-12-13","MASA"
510,510,490,510,4649000,"2011-12-14","MASA"
510,510,495,510,1037500,"2011-12-15","MASA"
500,510,495,500,9325000,"2011-12-16","MASA"
500,500,495,500,3533000,"2011-12-19","MASA"
500,500,495,500,10037500,"2011-12-20","MASA"
495,500,495,495,12496500,"2011-12-21","MASA"
500,500,490,500,2163500,"2011-12-22","MASA"
500,500,495,500,4077500,"2011-12-23","MASA"
500,500,485,500,4044500,"2011-12-27","MASA"
500,500,490,500,28778000,"2011-12-28","MASA"
500,500,490,500,4465500,"2011-12-29","MASA"
500,510,495,500,6360000,"2011-12-30","MASA"
495,500,495,495,114500,"2012-01-02","MASA"
495,500,495,495,302500,"2012-01-03","MASA"
500,500,495,500,22093500,"2012-01-04","MASA"
500,500,495,500,1991500,"2012-01-05","MASA"
495,500,495,495,3689000,"2012-01-06","MASA"
510,510,495,510,4635000,"2012-01-09","MASA"
510,510,495,510,6741500,"2012-01-10","MASA"
510,510,495,510,14431000,"2012-01-11","MASA"
510,510,495,510,4395000,"2012-01-12","MASA"
510,510,500,510,0,"2012-01-13","MASA"
500,510,495,500,2633000,"2012-01-16","MASA"
500,500,495,500,3490500,"2012-01-17","MASA"
500,500,495,500,1618000,"2012-01-18","MASA"
500,500,495,500,1751500,"2012-01-19","MASA"
500,500,495,500,1051000,"2012-01-20","MASA"
500,500,490,500,2242500,"2012-01-24","MASA"
500,500,490,500,555500,"2012-01-25","MASA"
500,500,490,500,1472000,"2012-01-26","MASA"
500,500,490,500,771500,"2012-01-27","MASA"
495,495,485,495,745500,"2012-01-30","MASA"
500,500,490,500,16422000,"2012-01-31","MASA"
495,500,495,495,392000,"2012-02-01","MASA"
495,495,490,495,491000,"2012-02-02","MASA"
490,495,490,490,122000,"2012-02-03","MASA"
495,495,480,495,917000,"2012-02-06","MASA"
490,490,490,490,497000,"2012-02-07","MASA"
490,490,490,490,385000,"2012-02-08","MASA"
490,495,490,490,28500,"2012-02-09","MASA"
490,490,485,490,281500,"2012-02-10","MASA"
560,560,490,560,84928500,"2012-02-13","MASA"
590,620,550,590,58285000,"2012-02-14","MASA"
590,610,580,590,37765000,"2012-02-15","MASA"
590,590,570,590,8799500,"2012-02-16","MASA"
610,610,590,610,26320000,"2012-02-17","MASA"
610,630,600,610,21248500,"2012-02-20","MASA"
620,620,610,620,7917500,"2012-02-21","MASA"
600,620,590,600,12879500,"2012-02-22","MASA"
600,610,590,600,10517000,"2012-02-23","MASA"
580,600,570,580,13964500,"2012-02-24","MASA"
570,580,560,570,773000,"2012-02-27","MASA"
580,590,560,580,17783000,"2012-02-28","MASA"
590,600,580,590,11181000,"2012-02-29","MASA"
590,600,580,590,1851000,"2012-03-01","MASA"
600,620,590,600,22851000,"2012-03-02","MASA"
600,600,580,600,4040000,"2012-03-05","MASA"
600,610,590,600,4560500,"2012-03-06","MASA"
600,600,590,600,4636500,"2012-03-07","MASA"
610,620,590,610,15817500,"2012-03-08","MASA"
600,600,590,600,2,"2012-03-09","MASA"
660,660,610,660,59038500,"2012-03-12","MASA"
670,680,650,670,32250500,"2012-03-13","MASA"
650,670,640,650,11511000,"2012-03-14","MASA"
640,650,630,640,7990000,"2012-03-15","MASA"
640,650,630,640,10948500,"2012-03-16","MASA"
640,650,630,640,16330000,"2012-03-19","MASA"
630,650,620,630,18079000,"2012-03-20","MASA"
620,630,590,620,32488500,"2012-03-21","MASA"
620,620,600,620,20417500,"2012-03-22","MASA"
590,620,580,590,10297000,"2012-03-26","MASA"
610,610,590,610,6641500,"2012-03-27","MASA"
610,610,600,610,2588500,"2012-03-28","MASA"
630,630,600,630,16581500,"2012-03-29","MASA"
620,630,610,620,5971000,"2012-03-30","MASA"
620,630,600,620,5855000,"2012-04-02","MASA"
620,620,620,620,0,"2012-04-03","MASA"
610,630,610,610,4194500,"2012-04-04","MASA"
610,620,600,610,3283500,"2012-04-05","MASA"
600,610,590,600,4234500,"2012-04-09","MASA"
610,610,590,610,6469500,"2012-04-10","MASA"
600,600,580,600,4213000,"2012-04-11","MASA"
600,600,570,600,20944500,"2012-04-12","MASA"
580,600,570,580,10014500,"2012-04-13","MASA"
570,580,550,570,23088500,"2012-04-16","MASA"
580,580,570,580,20918500,"2012-04-17","MASA"
620,620,580,620,40227000,"2012-04-18","MASA"
600,620,590,600,13490500,"2012-04-19","MASA"
590,600,580,590,4536500,"2012-04-20","MASA"
580,600,580,580,8588500,"2012-04-23","MASA"
580,600,580,580,6342500,"2012-04-24","MASA"
580,600,580,580,1183500,"2012-04-25","MASA"
580,590,570,580,7677500,"2012-04-26","MASA"
570,580,560,570,5792500,"2012-04-27","MASA"
570,580,560,570,1469000,"2012-04-30","MASA"
570,570,550,570,5490500,"2012-05-01","MASA"
570,570,550,570,3,"2012-05-02","MASA"
560,580,550,560,10104500,"2012-05-03","MASA"
550,560,540,550,6023000,"2012-05-04","MASA"
550,550,530,550,6190500,"2012-05-07","MASA"
550,560,540,550,2071000,"2012-05-08","MASA"
550,550,540,550,2511000,"2012-05-09","MASA"
540,550,530,540,4401500,"2012-05-10","MASA"
530,550,530,530,2233500,"2012-05-11","MASA"
520,540,510,520,3839000,"2012-05-14","MASA"
520,530,510,520,4083500,"2012-05-15","MASA"
520,520,480,520,8143000,"2012-05-16","MASA"
520,520,485,520,4696000,"2012-05-21","MASA"
500,520,500,500,1167000,"2012-05-22","MASA"
510,510,495,510,1518000,"2012-05-23","MASA"
500,510,500,500,312500,"2012-05-24","MASA"
500,500,490,500,902500,"2012-05-25","MASA"
500,500,490,500,499000,"2012-05-28","MASA"
495,500,490,495,1234500,"2012-05-29","MASA"
485,495,485,485,609000,"2012-05-30","MASA"
500,500,450,500,9290000,"2012-05-31","MASA"
495,495,475,495,2590500,"2012-06-01","MASA"
480,480,445,480,5544500,"2012-06-04","MASA"
460,475,455,460,889500,"2012-06-05","MASA"
490,490,455,490,3344000,"2012-06-06","MASA"
470,490,470,470,645500,"2012-06-07","MASA"
490,490,460,490,517500,"2012-06-08","MASA"
495,495,485,495,1008000,"2012-06-11","MASA"
500,500,490,500,2754000,"2012-06-12","MASA"
495,500,485,495,1221500,"2012-06-13","MASA"
485,485,475,485,1557000,"2012-06-14","MASA"
495,495,475,495,2597000,"2012-06-15","MASA"
490,500,480,490,644000,"2012-06-18","MASA"
490,490,475,490,2021000,"2012-06-19","MASA"
530,530,485,530,13771500,"2012-06-20","MASA"
520,530,495,520,4486500,"2012-06-21","MASA"
530,530,495,530,2492000,"2012-06-22","MASA"
530,530,510,530,1173500,"2012-06-25","MASA"
530,530,510,530,1607500,"2012-06-26","MASA"
530,530,510,520,1150000,"2012-06-27","MASA"
520,520,485,500,3282000,"2012-06-28","MASA"
500,520,475,520,15858500,"2012-06-29","MASA"
510,520,500,510,2973000,"2012-07-02","MASA"
520,520,495,520,3099500,"2012-07-03","MASA"
495,510,495,495,2430000,"2012-07-04","MASA"
500,500,490,500,873000,"2012-07-05","MASA"
510,510,495,510,2591000,"2012-07-06","MASA"
495,495,495,495,88000,"2012-07-09","MASA"
500,500,490,500,75000,"2012-07-10","MASA"
500,500,490,500,114500,"2012-07-11","MASA"
490,500,485,490,390000,"2012-07-12","MASA"
490,490,490,490,165000,"2012-07-13","MASA"
490,495,485,490,111500,"2012-07-16","MASA"
490,490,485,490,250500,"2012-07-17","MASA"
485,490,485,485,47000,"2012-07-18","MASA"
475,485,475,475,1563000,"2012-07-19","MASA"
485,485,475,485,130500,"2012-07-20","MASA"
480,480,475,480,367000,"2012-07-23","MASA"
465,475,460,465,813000,"2012-07-24","MASA"
475,475,460,475,542000,"2012-07-25","MASA"
470,470,465,470,82000,"2012-07-26","MASA"
480,480,460,480,971000,"2012-07-27","MASA"
480,480,465,480,233500,"2012-07-30","MASA"
480,480,465,480,685000,"2012-07-31","MASA"
475,480,465,475,346500,"2012-08-01","MASA"
465,475,465,465,115500,"2012-08-02","MASA"
465,470,460,465,180500,"2012-08-03","MASA"
455,470,455,455,566000,"2012-08-06","MASA"
460,465,450,460,466000,"2012-08-07","MASA"
465,465,460,465,267000,"2012-08-08","MASA"
460,465,460,460,77500,"2012-08-09","MASA"
460,460,455,460,99000,"2012-08-10","MASA"
460,460,450,460,305500,"2012-08-13","MASA"
450,460,440,450,955500,"2012-08-14","MASA"
450,450,435,450,159000,"2012-08-15","MASA"
450,460,440,450,125000,"2012-08-16","MASA"
440,460,440,440,160500,"2012-08-23","MASA"
430,440,430,430,382000,"2012-08-24","MASA"
450,475,445,450,5500,"2012-08-27","MASA"
455,455,435,455,198500,"2012-08-28","MASA"
435,450,435,435,102500,"2012-08-29","MASA"
400,430,400,400,1867500,"2012-08-30","MASA"
410,410,375,410,2441500,"2012-08-31","MASA"
410,410,390,410,948000,"2012-09-03","MASA"
415,415,395,415,1378000,"2012-09-04","MASA"
415,415,400,415,884000,"2012-09-05","MASA"
400,430,400,400,1084500,"2012-09-06","MASA"
400,410,395,400,3743500,"2012-09-07","MASA"
400,405,395,400,1944500,"2012-09-10","MASA"
395,395,390,395,72500,"2012-09-11","MASA"
395,395,390,395,311500,"2012-09-12","MASA"
400,400,390,400,74500,"2012-09-13","MASA"
400,400,395,400,319000,"2012-09-14","MASA"
405,405,395,405,641000,"2012-09-17","MASA"
405,405,390,405,1129000,"2012-09-18","MASA"
405,405,395,405,283500,"2012-09-19","MASA"
395,400,390,395,213500,"2012-09-20","MASA"
390,395,385,390,593000,"2012-09-21","MASA"
385,390,385,385,673500,"2012-09-24","MASA"
385,390,380,385,725500,"2012-09-25","MASA"
375,385,375,375,1596500,"2012-09-26","MASA"
390,395,370,390,4188000,"2012-09-27","MASA"
400,405,385,400,3449000,"2012-09-28","MASA"
400,405,395,400,513500,"2012-10-01","MASA"
395,405,395,395,322500,"2012-10-02","MASA"
390,395,385,390,42000,"2012-10-03","MASA"
385,390,380,385,156500,"2012-10-04","MASA"
380,390,380,380,1061500,"2012-10-05","MASA"
385,385,380,385,987500,"2012-10-08","MASA"
385,385,380,385,309000,"2012-10-09","MASA"
385,385,380,385,724500,"2012-10-10","MASA"
385,390,380,385,525500,"2012-10-11","MASA"
400,400,385,400,1930500,"2012-10-12","MASA"
395,395,395,395,150500,"2012-10-15","MASA"
390,395,390,390,209500,"2012-10-16","MASA"
390,400,390,390,1104000,"2012-10-17","MASA"
395,400,390,395,5252000,"2012-10-18","MASA"
395,400,395,395,466500,"2012-10-19","MASA"
390,400,390,390,591500,"2012-10-22","MASA"
390,390,385,390,127500,"2012-10-23","MASA"
395,395,380,395,1213000,"2012-10-24","MASA"
395,395,395,395,1213000,"2012-10-25","MASA"
395,395,390,395,142000,"2012-10-29","MASA"
385,390,385,385,360000,"2012-10-30","MASA"
375,385,375,375,1207500,"2012-10-31","MASA"
380,380,375,380,620500,"2012-11-01","MASA"
375,385,375,375,514500,"2012-11-02","MASA"
380,380,370,380,504000,"2012-11-05","MASA"
375,380,370,375,143500,"2012-11-06","MASA"
375,380,375,375,298000,"2012-11-07","MASA"
375,380,370,375,688500,"2012-11-08","MASA"
380,380,375,380,302500,"2012-11-09","MASA"
380,385,380,380,343500,"2012-11-12","MASA"
385,385,380,385,83500,"2012-11-13","MASA"
390,390,380,390,835500,"2012-11-14","MASA"
380,385,380,380,289000,"2012-11-19","MASA"
385,390,380,385,994000,"2012-11-20","MASA"
380,385,375,380,727500,"2012-11-21","MASA"
375,385,375,375,697000,"2012-11-22","MASA"
375,375,370,375,1420500,"2012-11-23","MASA"
365,380,365,365,1573500,"2012-11-26","MASA"
345,370,335,345,19051000,"2012-11-27","MASA"
350,355,330,350,11286000,"2012-11-28","MASA"
335,355,335,335,2625000,"2012-11-29","MASA"
335,345,330,335,3202500,"2012-11-30","MASA"
330,335,330,330,2417000,"2012-12-03","MASA"
330,340,330,330,628500,"2012-12-04","MASA"
335,345,330,335,703000,"2012-12-05","MASA"
335,335,330,335,2262500,"2012-12-06","MASA"
335,340,330,335,717000,"2012-12-07","MASA"
335,335,330,335,460500,"2012-12-10","MASA"
335,340,330,335,51000,"2012-12-11","MASA"
325,335,325,325,10357000,"2012-12-12","MASA"
330,330,325,330,77500,"2012-12-13","MASA"
335,340,320,335,3195500,"2012-12-14","MASA"
380,385,335,380,7058500,"2012-12-17","MASA"
385,395,375,385,8910000,"2012-12-18","MASA"
420,425,380,420,11651000,"2012-12-19","MASA"
400,430,380,400,6489000,"2012-12-20","MASA"
400,410,395,400,1405000,"2012-12-21","MASA"
415,415,400,415,3,"2012-12-26","MASA"
430,430,405,430,4486500,"2012-12-27","MASA"
450,450,410,450,39154000,"2012-12-28","MASA"
405,445,405,405,3464000,"2013-01-02","MASA"
375,405,365,375,7921500,"2013-01-03","MASA"
375,390,375,375,2328000,"2013-01-04","MASA"
370,375,365,370,1924500,"2013-01-07","MASA"
370,375,365,370,432000,"2013-01-08","MASA"
370,385,365,370,1750000,"2013-01-09","MASA"
360,375,355,360,1303000,"2013-01-10","MASA"
380,380,355,380,1253500,"2013-01-11","MASA"
370,380,365,370,485500,"2013-01-14","MASA"
365,370,365,365,567500,"2013-01-15","MASA"
370,370,360,370,1165500,"2013-01-16","MASA"
365,375,365,365,66500,"2013-01-17","MASA"
370,375,360,370,549000,"2013-01-18","MASA"
365,370,365,365,190500,"2013-01-21","MASA"
365,365,365,365,0,"2013-01-22","MASA"
365,370,365,365,851500,"2013-01-23","MASA"
365,365,365,365,907500,"2013-01-25","MASA"
365,365,365,365,641000,"2013-01-28","MASA"
365,370,365,365,1794000,"2013-01-29","MASA"
365,365,365,365,224500,"2013-01-30","MASA"
370,370,365,370,998500,"2013-01-31","MASA"
365,370,365,365,1281500,"2013-02-01","MASA"
365,370,365,365,1095000,"2013-02-04","MASA"
365,370,365,365,538500,"2013-02-05","MASA"
365,365,365,365,847500,"2013-02-06","MASA"
375,375,365,375,2146500,"2013-02-07","MASA"
370,375,365,370,365500,"2013-02-08","MASA"
370,375,365,370,490000,"2013-02-11","MASA"
365,370,365,365,142000,"2013-02-12","MASA"
365,365,365,365,730500,"2013-02-13","MASA"
365,370,355,365,2833500,"2013-02-14","MASA"
370,375,365,370,791000,"2013-02-15","MASA"
370,375,370,370,42000,"2013-02-18","MASA"
365,365,365,365,1962500,"2013-02-19","MASA"
365,365,360,365,5068000,"2013-02-20","MASA"
365,370,365,365,891000,"2013-02-21","MASA"
365,370,365,365,306000,"2013-02-22","MASA"
365,375,365,365,1211000,"2013-02-25","MASA"
365,365,365,365,256500,"2013-02-26","MASA"
370,375,370,370,1891500,"2013-02-27","MASA"
380,410,375,380,9793500,"2013-02-28","MASA"
400,405,385,400,3354500,"2013-03-01","MASA"
410,410,400,410,6521000,"2013-03-04","MASA"
425,425,410,425,3152500,"2013-03-05","MASA"
425,435,420,425,5699500,"2013-03-06","MASA"
415,425,410,415,1227000,"2013-03-07","MASA"
405,410,400,405,695000,"2013-03-08","MASA"
410,410,405,410,1001500,"2013-03-11","MASA"
400,415,395,400,1051500,"2013-03-13","MASA"
400,400,385,400,2832500,"2013-03-14","MASA"
395,400,395,395,555500,"2013-03-15","MASA"
390,395,390,390,476500,"2013-03-18","MASA"
395,395,395,395,18000,"2013-03-19","MASA"
395,400,395,395,1142000,"2013-03-20","MASA"
390,405,390,390,3591500,"2013-03-21","MASA"
380,390,375,380,494500,"2013-03-22","MASA"
385,390,380,385,403500,"2013-03-25","MASA"
395,395,385,395,163000,"2013-03-26","MASA"
390,395,385,390,649000,"2013-03-27","MASA"
380,385,375,380,1394500,"2013-03-28","MASA"
390,400,385,390,2468000,"2013-04-01","MASA"
430,445,390,430,30961500,"2013-04-02","MASA"
425,440,415,425,2,"2013-04-03","MASA"
415,425,410,415,6809000,"2013-04-04","MASA"
410,420,410,410,1365500,"2013-04-05","MASA"
400,405,390,400,1458000,"2013-04-08","MASA"
395,405,390,395,866500,"2013-04-09","MASA"
410,410,395,410,1057500,"2013-04-10","MASA"
425,425,405,425,5148000,"2013-04-11","MASA"
425,425,415,425,651500,"2013-04-12","MASA"
420,425,420,420,213000,"2013-04-15","MASA"
425,430,410,425,1384000,"2013-04-16","MASA"
430,435,420,430,3303000,"2013-04-17","MASA"
430,435,430,430,593500,"2013-04-18","MASA"
425,430,425,425,209500,"2013-04-19","MASA"
425,425,420,420,202500,"2013-04-22","MASA"
420,420,420,420,0,"2013-04-23","MASA"
415,425,415,420,1477500,"2013-04-24","MASA"
415,430,415,420,2354500,"2013-04-25","MASA"
420,425,415,420,1239000,"2013-04-26","MASA"
420,425,420,425,238000,"2013-04-29","MASA"
420,425,415,420,4722500,"2013-04-30","MASA"
430,430,420,425,329500,"2013-05-01","MASA"
425,425,420,420,2703500,"2013-05-02","MASA"
420,420,415,415,2304000,"2013-05-03","MASA"
415,425,415,420,1949000,"2013-05-06","MASA"
425,425,420,420,388000,"2013-05-07","MASA"
420,425,410,415,1042500,"2013-05-08","MASA"
415,420,410,420,1208000,"2013-05-10","MASA"
415,415,410,410,2073500,"2013-05-13","MASA"
410,415,405,410,1138000,"2013-05-14","MASA"
410,415,400,415,1052000,"2013-05-15","MASA"
400,410,400,410,246000,"2013-05-16","MASA"
410,410,390,390,3,"2013-05-17","MASA"
395,400,390,400,1081500,"2013-05-20","MASA"
395,395,390,390,96000,"2013-05-21","MASA"
395,395,390,395,168500,"2013-05-22","MASA"
395,395,390,390,205500,"2013-05-23","MASA"
390,390,380,380,243000,"2013-05-24","MASA"
380,385,380,385,549500,"2013-05-27","MASA"
390,390,385,385,25000,"2013-05-28","MASA"
385,395,380,390,501500,"2013-05-29","MASA"
385,395,385,385,278000,"2013-05-30","MASA"
395,395,375,375,3,"2013-05-31","MASA"
380,380,375,380,366000,"2013-06-03","MASA"
370,390,370,380,176000,"2013-06-04","MASA"
380,380,375,380,12500,"2013-06-05","MASA"
375,380,375,380,1741500,"2013-06-07","MASA"
380,390,380,385,153000,"2013-06-10","MASA"
380,380,350,365,1250500,"2013-06-11","MASA"
365,365,350,350,25000,"2013-06-12","MASA"
350,365,345,350,2194000,"2013-06-13","MASA"
350,360,350,355,393000,"2013-06-14","MASA"
360,360,355,360,33500,"2013-06-17","MASA"
365,380,365,375,1274500,"2013-06-18","MASA"
375,385,375,375,894500,"2013-06-19","MASA"
370,390,365,390,3,"2013-06-20","MASA"
375,385,360,365,123500,"2013-06-21","MASA"
365,400,345,360,1228500,"2013-06-24","MASA"
355,400,355,400,3,"2013-06-25","MASA"
400,400,380,390,281500,"2013-06-26","MASA"
390,390,380,380,40500,"2013-06-27","MASA"
400,400,370,400,749000,"2013-06-28","MASA"
375,375,370,375,66500,"2013-07-01","MASA"
370,395,370,380,21500,"2013-07-02","MASA"
375,375,360,365,229500,"2013-07-03","MASA"
365,370,365,370,1986000,"2013-07-04","MASA"
380,380,370,370,13500,"2013-07-05","MASA"
360,370,355,370,36000,"2013-07-08","MASA"
355,360,355,360,100500,"2013-07-09","MASA"
355,370,355,370,266000,"2013-07-10","MASA"
355,355,350,350,735000,"2013-07-11","MASA"
350,350,350,350,38500,"2013-07-12","MASA"
350,350,350,350,23000,"2013-07-15","MASA"
350,370,350,350,198000,"2013-07-16","MASA"
355,375,345,345,144000,"2013-07-17","MASA"
350,370,345,370,54000,"2013-07-18","MASA"
370,370,360,360,1500,"2013-07-19","MASA"
350,360,345,360,55500,"2013-07-22","MASA"
365,365,350,360,46000,"2013-07-23","MASA"
340,350,315,350,595500,"2013-07-24","MASA"
340,345,335,345,1396500,"2013-07-25","MASA"
345,345,340,345,83000,"2013-07-26","MASA"
340,345,335,340,185000,"2013-07-29","MASA"
340,345,335,345,471500,"2013-07-30","MASA"
350,400,345,400,723500,"2013-07-31","MASA"
370,375,370,370,295000,"2013-08-01","MASA"
370,375,365,375,260000,"2013-08-02","MASA"
380,380,380,380,500,"2013-08-12","MASA"
375,390,365,390,218000,"2013-08-13","MASA"
370,390,370,385,114500,"2013-08-14","MASA"
385,385,385,385,674000,"2013-08-15","MASA"
380,385,380,385,242000,"2013-08-16","MASA"
385,385,370,370,1418500,"2013-08-19","MASA"
365,380,355,375,2603000,"2013-08-20","MASA"
375,375,365,365,236000,"2013-08-21","MASA"
365,375,360,375,903500,"2013-08-22","MASA"
370,370,365,365,69500,"2013-08-23","MASA"
370,400,365,400,165500,"2013-08-26","MASA"
370,375,355,360,1355000,"2013-08-27","MASA"
360,380,355,380,2723500,"2013-08-28","MASA"
385,385,370,375,2302500,"2013-08-29","MASA"
375,415,375,415,11013500,"2013-08-30","MASA"
385,385,385,385,208500,"2013-09-02","MASA"
385,415,375,380,1640000,"2013-09-03","MASA"
370,380,370,370,432500,"2013-09-04","MASA"
370,375,365,365,710000,"2013-09-05","MASA"
375,375,375,375,84000,"2013-09-06","MASA"
375,375,375,375,80000,"2013-09-09","MASA"
385,390,385,385,112500,"2013-09-10","MASA"
380,380,380,380,102500,"2013-09-11","MASA"
380,380,375,375,5500,"2013-09-12","MASA"
375,375,375,375,4e+05,"2013-09-13","MASA"
375,385,375,375,706500,"2013-09-16","MASA"
375,375,370,370,166000,"2013-09-17","MASA"
375,380,370,375,1825500,"2013-09-18","MASA"
395,395,370,380,4054000,"2013-09-19","MASA"
370,380,370,380,1e+06,"2013-09-20","MASA"
380,380,370,370,202000,"2013-09-23","MASA"
375,380,370,370,627000,"2013-09-24","MASA"
370,370,370,370,375000,"2013-09-25","MASA"
370,375,370,370,79000,"2013-09-26","MASA"
365,365,355,355,1001500,"2013-09-27","MASA"
360,360,355,355,604500,"2013-09-30","MASA"
355,355,345,350,1833500,"2013-10-01","MASA"
350,355,340,340,2825500,"2013-10-02","MASA"
345,350,345,350,45500,"2013-10-03","MASA"
350,350,350,350,16500,"2013-10-04","MASA"
350,355,350,350,55000,"2013-10-07","MASA"
350,390,350,390,790000,"2013-10-08","MASA"
370,380,360,370,1297500,"2013-10-09","MASA"
370,370,355,360,115000,"2013-10-10","MASA"
370,370,355,365,607500,"2013-10-11","MASA"
365,380,360,380,133500,"2013-10-16","MASA"
380,380,365,365,33500,"2013-10-17","MASA"
360,360,360,360,10000,"2013-10-18","MASA"
360,360,360,360,10000,"2013-10-21","MASA"
360,365,360,365,17500,"2013-10-22","MASA"
360,370,360,365,74000,"2013-10-23","MASA"
360,360,360,360,67500,"2013-10-24","MASA"
360,370,360,370,168000,"2013-10-25","MASA"
370,370,370,370,15500,"2013-10-28","MASA"
370,370,355,365,1557500,"2013-10-29","MASA"
360,360,360,360,76500,"2013-10-30","MASA"
360,370,360,370,200500,"2013-10-31","MASA"
360,370,360,360,65500,"2013-11-01","MASA"
360,375,360,370,45500,"2013-11-04","MASA"
370,370,370,370,45500,"2013-11-06","MASA"
365,365,365,365,50000,"2013-11-07","MASA"
365,365,365,365,152000,"2013-11-08","MASA"
365,365,365,365,70000,"2013-11-11","MASA"
365,365,365,365,1e+05,"2013-11-12","MASA"
360,360,360,360,235500,"2013-11-13","MASA"
360,370,360,360,512500,"2013-11-14","MASA"
365,365,360,360,445000,"2013-11-15","MASA"
360,365,360,360,525000,"2013-11-18","MASA"
365,375,360,375,1352000,"2013-11-19","MASA"
360,360,360,360,1455000,"2013-11-20","MASA"
360,375,360,375,1790500,"2013-11-21","MASA"
375,375,370,370,2694000,"2013-11-22","MASA"
370,370,370,370,1e+06,"2013-11-25","MASA"
365,370,365,370,984000,"2013-11-26","MASA"
365,370,360,370,4025000,"2013-11-27","MASA"
365,365,340,340,2248500,"2013-11-28","MASA"
350,350,350,350,513500,"2013-11-29","MASA"
350,350,340,350,382000,"2013-12-02","MASA"
345,350,340,350,397500,"2013-12-03","MASA"
345,350,345,350,72000,"2013-12-04","MASA"
350,350,345,345,5e+05,"2013-12-05","MASA"
345,350,345,350,370000,"2013-12-06","MASA"
350,355,350,350,11000,"2013-12-09","MASA"
345,360,345,350,2100500,"2013-12-10","MASA"
345,355,345,345,1405000,"2013-12-11","MASA"
345,345,345,345,1405000,"2013-12-12","MASA"
350,360,350,360,17500,"2013-12-13","MASA"
350,350,340,340,863000,"2013-12-16","MASA"
340,350,340,350,236000,"2013-12-17","MASA"
350,350,340,350,579000,"2013-12-18","MASA"
340,350,340,350,516500,"2013-12-19","MASA"
340,340,340,340,145000,"2013-12-20","MASA"
345,350,335,350,18946500,"2013-12-23","MASA"
350,350,335,350,1822500,"2013-12-24","MASA"
340,400,340,400,4785500,"2013-12-27","MASA"
400,410,380,390,3625000,"2013-12-30","MASA"
375,375,350,365,959000,"2014-01-02","MASA"
350,350,350,350,1500,"2014-01-03","MASA"
345,350,341,350,29700,"2014-01-06","MASA"
344,350,344,350,200,"2014-01-07","MASA"
350,350,350,350,200,"2014-01-08","MASA"
340,340,340,340,5000,"2014-01-09","MASA"
340,341,340,341,30200,"2014-01-10","MASA"
340,355,340,355,33500,"2014-01-13","MASA"
355,355,355,355,600,"2014-01-15","MASA"
355,360,355,359,15011100,"2014-01-16","MASA"
359,365,359,359,10241900,"2014-01-17","MASA"
360,365,358,358,35600,"2014-01-20","MASA"
358,358,350,350,100900,"2014-01-21","MASA"
350,358,350,358,81700,"2014-01-22","MASA"
360,363,360,363,28200,"2014-01-23","MASA"
350,365,350,350,5000,"2014-01-24","MASA"
341,349,340,349,45200,"2014-01-27","MASA"
344,344,340,340,14900,"2014-01-28","MASA"
341,355,341,355,7600,"2014-01-29","MASA"
340,340,340,340,500,"2014-01-30","MASA"
341,341,339,340,118000,"2014-02-03","MASA"
341,341,340,341,13000,"2014-02-04","MASA"
350,350,340,341,21700,"2014-02-05","MASA"
341,341,335,338,111900,"2014-02-06","MASA"
339,341,339,339,32800,"2014-02-07","MASA"
339,339,339,339,0,"2014-02-10","MASA"
339,349,338,338,56600,"2014-02-11","MASA"
341,350,341,341,1600,"2014-02-12","MASA"
341,355,339,339,189700,"2014-02-13","MASA"
338,340,335,335,206900,"2014-02-14","MASA"
338,340,335,340,199400,"2014-02-17","MASA"
335,335,335,335,147200,"2014-02-18","MASA"
334,334,334,334,15100,"2014-02-19","MASA"
334,334,330,330,26200,"2014-02-20","MASA"
335,335,325,330,65500,"2014-02-21","MASA"
326,326,306,316,218600,"2014-02-24","MASA"
316,330,316,330,179800,"2014-02-25","MASA"
329,329,329,329,18000,"2014-02-26","MASA"
328,340,328,340,3200,"2014-02-27","MASA"
327,328,325,327,145000,"2014-02-28","MASA"
327,327,325,325,49800,"2014-03-03","MASA"
325,325,321,322,213200,"2014-03-04","MASA"
325,325,320,322,154400,"2014-03-05","MASA"
322,327,322,327,26700,"2014-03-06","MASA"
325,327,323,327,422100,"2014-03-07","MASA"
325,335,325,330,1421400,"2014-03-10","MASA"
325,336,324,330,4202100,"2014-03-11","MASA"
328,329,326,327,1247500,"2014-03-12","MASA"
327,331,325,329,7276400,"2014-03-13","MASA"
327,327,324,327,837500,"2014-03-14","MASA"
326,327,325,327,708600,"2014-03-17","MASA"
325,325,324,324,817100,"2014-03-18","MASA"
324,324,324,324,1e+05,"2014-03-19","MASA"
324,324,320,324,636400,"2014-03-20","MASA"
323,323,322,323,327500,"2014-03-21","MASA"
324,324,321,322,549000,"2014-03-24","MASA"
322,322,318,320,968100,"2014-03-25","MASA"
322,322,317,317,1069800,"2014-03-26","MASA"
317,317,313,316,679600,"2014-03-27","MASA"
330,330,315,315,1525800,"2014-03-28","MASA"
315,315,314,315,805900,"2014-04-01","MASA"
315,317,314,315,1465500,"2014-04-02","MASA"
315,315,309,310,1593500,"2014-04-03","MASA"
310,314,306,314,518600,"2014-04-04","MASA"
314,317,313,314,421200,"2014-04-07","MASA"
313,315,312,315,1732200,"2014-04-08","MASA"
315,315,315,315,0,"2014-04-09","MASA"
317,317,311,315,623900,"2014-04-10","MASA"
313,315,313,315,359900,"2014-04-11","MASA"
315,315,313,315,638800,"2014-04-14","MASA"
315,315,313,314,968500,"2014-04-15","MASA"
316,317,314,314,671000,"2014-04-16","MASA"
314,314,310,314,530000,"2014-04-17","MASA"
314,314,313,313,540100,"2014-04-21","MASA"
313,313,311,312,524200,"2014-04-22","MASA"
312,313,311,313,328800,"2014-04-23","MASA"
313,313,309,311,594000,"2014-04-24","MASA"
311,311,311,311,6e+05,"2014-04-25","MASA"
311,311,309,309,307400,"2014-04-28","MASA"
310,313,310,313,200100,"2014-04-29","MASA"
314,314,312,312,519300,"2014-04-30","MASA"
314,314,314,314,10200,"2014-05-02","MASA"
310,314,309,314,37800,"2014-05-05","MASA"
309,314,309,314,15500,"2014-05-06","MASA"
314,315,314,315,40400,"2014-05-07","MASA"
312,312,310,310,17800,"2014-05-08","MASA"
309,309,307,309,21800,"2014-05-09","MASA"
310,310,306,306,14100,"2014-05-12","MASA"
307,315,307,314,64800,"2014-05-13","MASA"
315,316,308,315,250300,"2014-05-14","MASA"
315,315,315,315,76100,"2014-05-16","MASA"
313,314,313,313,302500,"2014-05-19","MASA"
312,312,312,312,16000,"2014-05-20","MASA"
312,312,310,312,264700,"2014-05-21","MASA"
313,316,312,313,202100,"2014-05-22","MASA"
311,315,311,311,305300,"2014-05-23","MASA"
313,313,310,313,104000,"2014-05-26","MASA"
315,315,313,315,212900,"2014-05-28","MASA"
315,315,313,315,62600,"2014-05-30","MASA"
314,315,314,314,450000,"2014-06-02","MASA"
314,314,313,314,605000,"2014-06-03","MASA"
315,315,314,315,202200,"2014-06-04","MASA"
315,315,310,310,597200,"2014-06-05","MASA"
287,305,287,287,1834100,"2014-06-06","MASA"
290,295,289,290,273000,"2014-06-09","MASA"
300,300,290,300,128400,"2014-06-10","MASA"
304,309,300,304,163200,"2014-06-11","MASA"
307,313,305,307,239200,"2014-06-12","MASA"
309,310,307,309,27500,"2014-06-13","MASA"
306,310,306,306,177300,"2014-06-16","MASA"
314,315,306,314,1343700,"2014-06-17","MASA"
313,314,311,313,301300,"2014-06-18","MASA"
314,314,310,314,605500,"2014-06-19","MASA"
314,323,313,314,1491500,"2014-06-20","MASA"
312,324,312,312,112800,"2014-06-23","MASA"
315,315,312,315,471200,"2014-06-24","MASA"
315,316,315,315,751900,"2014-06-25","MASA"
318,320,315,318,1238000,"2014-06-26","MASA"
314,328,314,314,193700,"2014-06-27","MASA"
311,324,311,311,159700,"2014-06-30","MASA"
311,321,311,311,45000,"2014-07-01","MASA"
309,312,309,309,150100,"2014-07-02","MASA"
309,311,309,309,66100,"2014-07-03","MASA"
315,315,314,315,45600,"2014-07-04","MASA"
312,315,311,312,175100,"2014-07-07","MASA"
310,315,310,310,117800,"2014-07-08","MASA"
310,310,310,310,0,"2014-07-09","MASA"
303,310,298,303,200800,"2014-07-10","MASA"
303,303,303,303,0,"2014-07-11","MASA"
304,304,304,304,30700,"2014-07-14","MASA"
304,309,304,304,199600,"2014-07-15","MASA"
299,304,299,299,1723200,"2014-07-16","MASA"
298,301,298,298,259400,"2014-07-17","MASA"
297,297,297,297,13000,"2014-07-18","MASA"
297,297,296,297,69400,"2014-07-21","MASA"
290,297,290,290,418500,"2014-07-22","MASA"
297,299,295,297,259800,"2014-07-23","MASA"
297,297,297,297,50000,"2014-07-24","MASA"
300,300,300,300,27100,"2014-07-25","MASA"
295,300,295,295,145800,"2014-08-04","MASA"
294,296,294,294,69200,"2014-08-05","MASA"
294,300,294,294,115000,"2014-08-06","MASA"
300,300,294,300,111200,"2014-08-07","MASA"
300,310,300,300,5600,"2014-08-08","MASA"
300,300,300,300,0,"2014-08-11","MASA"
294,300,294,294,265800,"2014-08-12","MASA"
299,304,293,299,84500,"2014-08-13","MASA"
299,299,299,299,200,"2014-08-14","MASA"
295,305,291,295,39400,"2014-08-15","MASA"
300,300,300,300,28400,"2014-08-18","MASA"
290,295,290,290,293000,"2014-08-19","MASA"
290,295,289,290,77300,"2014-08-20","MASA"
300,300,290,300,6300,"2014-08-21","MASA"
290,300,290,290,284300,"2014-08-22","MASA"
294,300,290,294,68400,"2014-08-25","MASA"
290,294,288,290,135300,"2014-08-26","MASA"
300,301,294,300,131400,"2014-08-27","MASA"
301,301,299,301,628200,"2014-08-28","MASA"
300,302,299,300,198100,"2014-08-29","MASA"
300,307,299,300,514700,"2014-09-01","MASA"
310,310,301,310,10457300,"2014-09-02","MASA"
312,312,300,312,182600,"2014-09-03","MASA"
327,340,312,327,4912600,"2014-09-04","MASA"
337,340,326,337,14564300,"2014-09-05","MASA"
340,345,330,340,3815200,"2014-09-08","MASA"
334,342,331,334,2679600,"2014-09-09","MASA"
328,333,326,328,4653600,"2014-09-10","MASA"
330,330,321,330,9573400,"2014-09-11","MASA"
334,335,325,334,2737100,"2014-09-12","MASA"
330,335,330,330,1510300,"2014-09-15","MASA"
330,330,325,330,1887000,"2014-09-16","MASA"
333,335,330,333,1281100,"2014-09-17","MASA"
332,333,331,332,140100,"2014-09-18","MASA"
331,334,331,331,325600,"2014-09-19","MASA"
328,330,316,328,335700,"2014-09-22","MASA"
327,327,315,327,100100,"2014-09-23","MASA"
327,327,327,327,60500,"2014-09-24","MASA"
323,325,323,323,213100,"2014-09-25","MASA"
323,323,301,323,43200,"2014-09-26","MASA"
330,330,320,330,1503300,"2014-09-29","MASA"
330,330,329,330,3183900,"2014-09-30","MASA"
341,380,333,341,9889800,"2014-10-01","MASA"
330,341,330,330,2171400,"2014-10-02","MASA"
333,333,327,333,524100,"2014-10-03","MASA"
335,335,332,335,1378500,"2014-10-06","MASA"
343,351,335,343,2061200,"2014-10-07","MASA"
344,355,340,344,172500,"2014-10-08","MASA"
389,389,349,389,4147500,"2014-10-09","MASA"
416,479,388,416,10091900,"2014-10-10","MASA"
419,440,415,419,7271800,"2014-10-13","MASA"
420,429,412,420,538300,"2014-10-14","MASA"
423,425,410,423,289100,"2014-10-15","MASA"
420,454,395,420,9712400,"2014-10-16","MASA"
430,445,420,430,8333600,"2014-10-17","MASA"
430,435,420,430,4173800,"2014-10-20","MASA"
435,439,425,435,1673500,"2014-10-21","MASA"
438,449,435,438,263300,"2014-10-22","MASA"
448,449,445,448,4010300,"2014-10-23","MASA"
445,450,445,445,959000,"2014-10-24","MASA"
440,441,435,440,343500,"2014-10-27","MASA"
430,447,430,430,1798600,"2014-10-28","MASA"
427,432,420,427,426500,"2014-10-29","MASA"
410,421,410,410,964900,"2014-10-30","MASA"
415,420,410,415,220900,"2014-10-31","MASA"
413,430,413,413,336500,"2014-11-03","MASA"
413,413,405,413,368800,"2014-11-04","MASA"
400,414,400,400,1139600,"2014-11-05","MASA"
400,405,390,400,593600,"2014-11-06","MASA"
400,400,387,400,40100,"2014-11-07","MASA"
404,407,389,404,92000,"2014-11-10","MASA"
400,410,393,400,94700,"2014-11-11","MASA"
420,422,408,420,3050600,"2014-11-12","MASA"
430,434,420,430,18578400,"2014-11-13","MASA"
430,432,425,430,3568400,"2014-11-14","MASA"
430,433,425,429,1019000,"2014-11-17","MASA"
420,430,412,420,1221000,"2014-11-18","MASA"
425,430,420,425,1156800,"2014-11-19","MASA"
420,426,415,420,700600,"2014-11-20","MASA"
420,421,415,420,2866900,"2014-11-21","MASA"
419,420,419,419,2415400,"2014-11-24","MASA"
419,420,419,419,589800,"2014-11-25","MASA"
418,419,417,418,4843900,"2014-11-26","MASA"
430,435,420,430,8433800,"2014-11-27","MASA"
425,432,420,425,2974700,"2014-11-28","MASA"
428,428,420,420,1315500,"2014-12-01","MASA"
420,425,400,420,806200,"2014-12-02","MASA"
420,420,405,405,201500,"2014-12-03","MASA"
410,410,405,410,1228700,"2014-12-04","MASA"
410,410,410,410,2384300,"2014-12-05","MASA"
410,410,406,410,571100,"2014-12-08","MASA"
410,410,405,405,116700,"2014-12-09","MASA"
405,410,405,408,427500,"2014-12-10","MASA"
410,410,405,408,14600,"2014-12-11","MASA"
408,425,405,415,4118000,"2014-12-12","MASA"
415,415,404,415,2484400,"2014-12-15","MASA"
405,414,400,400,447100,"2014-12-16","MASA"
400,404,399,404,248400,"2014-12-17","MASA"
403,404,403,404,217500,"2014-12-18","MASA"
410,420,407,415,1825400,"2014-12-19","MASA"
415,415,413,413,24900,"2014-12-22","MASA"
415,425,415,424,2123700,"2014-12-23","MASA"
425,425,425,425,70000,"2014-12-24","MASA"
425,425,403,419,85100,"2014-12-29","MASA"
419,420,395,420,860100,"2014-12-30","MASA"
420,420,415,415,57900,"2015-01-02","MASA"
410,415,410,415,40200,"2015-01-05","MASA"
400,405,400,401,543900,"2015-01-06","MASA"
401,402,401,402,71100,"2015-01-07","MASA"
401,409,401,408,203500,"2015-01-08","MASA"
410,415,410,415,597300,"2015-01-09","MASA"
415,415,415,415,0,"2015-01-12","MASA"
401,410,400,402,874000,"2015-01-13","MASA"
410,410,395,398,209900,"2015-01-14","MASA"
397,403,397,397,698900,"2015-01-15","MASA"
405,410,390,390,395500,"2015-01-16","MASA"
400,400,390,390,579200,"2015-01-19","MASA"
400,405,390,400,257800,"2015-01-20","MASA"
390,400,380,400,81100,"2015-01-21","MASA"
390,400,390,400,49000,"2015-01-22","MASA"
405,410,400,410,42500,"2015-01-23","MASA"
410,415,385,414,495600,"2015-01-26","MASA"
400,400,400,400,500,"2015-01-27","MASA"
390,402,372,402,1425200,"2015-01-28","MASA"
375,380,370,370,512800,"2015-01-29","MASA"
373,380,369,370,156900,"2015-01-30","MASA"
366,372,365,371,13800,"2015-02-02","MASA"
370,370,360,360,690700,"2015-02-03","MASA"
350,365,350,365,610900,"2015-02-04","MASA"
354,365,354,365,3300,"2015-02-05","MASA"
365,365,365,365,0,"2015-02-06","MASA"
355,380,355,380,225900,"2015-02-09","MASA"
380,380,380,380,0,"2015-02-10","MASA"
378,378,378,378,600,"2015-02-11","MASA"
378,385,350,350,53000,"2015-02-12","MASA"
369,369,350,363,33600,"2015-02-13","MASA"
363,365,363,365,10700,"2015-02-16","MASA"
350,365,335,365,223000,"2015-02-17","MASA"
370,370,350,350,38300,"2015-02-18","MASA"
340,365,340,365,148000,"2015-02-20","MASA"
343,343,343,343,100,"2015-02-23","MASA"
345,360,345,360,40200,"2015-02-24","MASA"
346,360,345,345,382500,"2015-02-25","MASA"
355,355,355,355,11400,"2015-02-26","MASA"
340,354,320,354,1964200,"2015-02-27","MASA"
345,345,333,333,110300,"2015-03-02","MASA"
345,345,330,331,106700,"2015-03-03","MASA"
335,335,325,325,130500,"2015-03-04","MASA"
320,320,320,320,120700,"2015-03-05","MASA"
320,320,320,320,385500,"2015-03-06","MASA"
315,355,315,338,1095700,"2015-03-09","MASA"
340,360,339,350,66900,"2015-03-10","MASA"
342,348,335,348,237400,"2015-03-11","MASA"
345,350,344,344,99500,"2015-03-12","MASA"
349,349,340,340,163000,"2015-03-13","MASA"
340,346,340,345,107100,"2015-03-16","MASA"
345,345,338,340,511000,"2015-03-17","MASA"
340,341,340,341,102100,"2015-03-18","MASA"
345,345,345,345,20000,"2015-03-19","MASA"
345,345,344,344,20500,"2015-03-20","MASA"
340,350,337,340,301200,"2015-03-23","MASA"
345,345,340,340,303000,"2015-03-24","MASA"
341,341,339,340,1154400,"2015-03-25","MASA"
340,345,339,339,117400,"2015-03-26","MASA"
340,340,315,328,1954200,"2015-03-27","MASA"
320,338,320,338,1034700,"2015-03-30","MASA"
338,338,338,338,1100,"2015-03-31","MASA"
335,338,335,337,330300,"2015-04-01","MASA"
337,337,337,337,96700,"2015-04-02","MASA"
335,337,335,337,575000,"2015-04-06","MASA"
337,337,337,337,0,"2015-04-07","MASA"
335,335,335,335,22500,"2015-04-08","MASA"
335,337,335,337,75000,"2015-04-09","MASA"
320,320,320,320,35000,"2015-04-10","MASA"
330,330,330,330,1e+05,"2015-04-13","MASA"
332,332,332,332,2068400,"2015-04-14","MASA"
332,332,332,332,0,"2015-04-15","MASA"
340,340,330,330,3824000,"2015-04-16","MASA"
330,330,330,330,970400,"2015-04-17","MASA"
320,320,320,320,100,"2015-04-20","MASA"
321,321,320,320,1e+05,"2015-04-21","MASA"
320,320,320,320,3e+06,"2015-04-22","MASA"
320,320,320,320,0,"2015-04-23","MASA"
330,330,330,330,25500,"2015-04-24","MASA"
320,320,315,315,107500,"2015-04-27","MASA"
315,315,310,310,57100,"2015-04-28","MASA"
310,325,290,325,725600,"2015-04-29","MASA"
325,325,325,325,0,"2015-04-30","MASA"
325,325,310,310,552800,"2015-05-04","MASA"
310,310,310,310,5000,"2015-05-05","MASA"
310,310,310,310,0,"2015-05-06","MASA"
310,310,310,310,17500,"2015-05-07","MASA"
310,310,310,310,500,"2015-05-08","MASA"
310,310,310,310,2500,"2015-05-11","MASA"
300,300,291,300,402700,"2015-05-12","MASA"
304,305,300,305,2636700,"2015-05-13","MASA"
308,308,300,300,1100700,"2015-05-15","MASA"
305,305,300,305,12400,"2015-05-18","MASA"
300,305,300,300,200400,"2015-05-19","MASA"
300,300,300,300,0,"2015-05-20","MASA"
295,310,295,310,53400,"2015-05-21","MASA"
310,310,295,300,1185100,"2015-05-22","MASA"
298,299,298,299,103500,"2015-05-25","MASA"
290,300,290,300,6100,"2015-05-26","MASA"
300,300,295,295,100100,"2015-05-27","MASA"
290,305,290,305,200200,"2015-05-28","MASA"
291,310,291,310,17000,"2015-05-29","MASA"
310,310,310,310,0,"2015-06-01","MASA"
300,300,300,300,3000,"2015-06-03","MASA"
299,299,299,299,200,"2015-06-04","MASA"
295,295,290,295,38500,"2015-06-05","MASA"
293,295,293,295,57200,"2015-06-08","MASA"
289,289,288,288,28900,"2015-06-09","MASA"
288,288,288,288,133500,"2015-06-10","MASA"
288,288,287,287,2000,"2015-06-11","MASA"
286,287,280,287,30700,"2015-06-12","MASA"
280,280,280,280,128100,"2015-06-15","MASA"
281,283,281,283,150000,"2015-06-16","MASA"
285,285,280,280,600,"2015-06-17","MASA"
280,280,268,280,71700,"2015-06-18","MASA"
280,280,280,280,100,"2015-06-19","MASA"
280,280,280,280,0,"2015-06-22","MASA"
280,280,280,280,100,"2015-06-23","MASA"
280,280,270,270,4900,"2015-06-24","MASA"
270,270,270,270,10400,"2015-06-25","MASA"
263,285,263,285,22600,"2015-06-26","MASA"
275,275,275,275,50000,"2015-06-29","MASA"
275,275,270,270,82700,"2015-06-30","MASA"
275,275,275,275,2500,"2015-07-01","MASA"
280,280,280,280,200,"2015-07-02","MASA"
280,280,280,280,0,"2015-07-03","MASA"
280,280,280,280,0,"2015-07-06","MASA"
277,277,275,275,34700,"2015-07-07","MASA"
275,275,260,270,65600,"2015-07-08","MASA"
265,265,265,265,25000,"2015-07-09","MASA"
285,285,267,280,50200,"2015-07-10","MASA"
279,280,279,280,3500,"2015-07-13","MASA"
279,280,279,280,34000,"2015-07-14","MASA"
275,275,275,275,100,"2015-07-15","MASA"
275,275,275,275,0,"2015-07-22","MASA"
275,275,275,275,1000,"2015-07-23","MASA"
275,275,275,275,500,"2015-07-24","MASA"
275,275,275,275,0,"2015-07-27","MASA"
275,275,275,275,0,"2015-07-28","MASA"
260,275,260,275,10100,"2015-07-29","MASA"
275,275,275,275,100,"2015-07-30","MASA"
275,275,275,275,0,"2015-07-31","MASA"
275,275,275,275,0,"2015-08-03","MASA"
279,279,279,279,100,"2015-08-04","MASA"
279,279,279,279,0,"2015-08-05","MASA"
255,279,255,279,254300,"2015-08-06","MASA"
253,265,250,254,150400,"2015-08-07","MASA"
254,254,253,253,5000,"2015-08-10","MASA"
250,253,249,249,22600,"2015-08-11","MASA"
269,269,259,259,600,"2015-08-12","MASA"
240,265,240,265,29300,"2015-08-13","MASA"
265,265,265,265,0,"2015-08-14","MASA"
250,250,250,250,5000,"2015-08-18","MASA"
250,250,250,250,0,"2015-08-19","MASA"
240,255,238,244,68600,"2015-08-20","MASA"
244,244,244,244,0,"2015-08-21","MASA"
230,244,230,244,52700,"2015-08-24","MASA"
244,244,244,244,0,"2015-08-25","MASA"
243,244,243,243,6300,"2015-08-26","MASA"
243,243,243,243,15700,"2015-08-27","MASA"
243,243,243,243,0,"2015-08-28","MASA"
243,243,243,243,0,"2015-08-31","MASA"
225,243,225,225,5100,"2015-09-01","MASA"
227,250,225,250,31700,"2015-09-02","MASA"
239,250,239,250,1400,"2015-09-03","MASA"
240,240,240,240,5000,"2015-09-04","MASA"
240,240,240,240,0,"2015-09-07","MASA"
240,240,240,240,0,"2015-09-08","MASA"
240,240,240,240,100,"2015-09-09","MASA"
250,250,250,250,100,"2015-09-10","MASA"
230,240,225,225,44300,"2015-09-11","MASA"
225,240,220,231,12342500,"2015-09-14","MASA"
231,231,231,231,0,"2015-09-15","MASA"
229,229,224,224,2034100,"2015-09-16","MASA"
224,228,223,225,1318100,"2015-09-17","MASA"
245,245,245,245,10000,"2015-09-18","MASA"
240,240,240,240,20100,"2015-09-21","MASA"
240,240,240,240,0,"2015-09-22","MASA"
240,240,240,240,0,"2015-09-23","MASA"
220,235,220,235,12000,"2015-09-25","MASA"
235,235,235,235,0,"2015-09-28","MASA"
232,235,230,230,3600100,"2015-09-29","MASA"
230,231,220,229,1780400,"2015-09-30","MASA"
229,230,228,228,2374800,"2015-10-01","MASA"
221,221,220,220,1200,"2015-10-02","MASA"
220,228,207,228,1556300,"2015-10-05","MASA"
228,228,228,228,0,"2015-10-06","MASA"
228,228,226,227,10700,"2015-10-07","MASA"
228,228,228,228,3300000,"2015-10-08","MASA"
228,228,228,228,0,"2015-10-09","MASA"
228,228,227,227,1700,"2015-10-12","MASA"
227,228,227,228,700,"2015-10-13","MASA"
227,229,227,228,14124800,"2015-10-15","MASA"
239,245,228,228,192700,"2015-10-16","MASA"
225,226,220,220,16300,"2015-10-19","MASA"
220,220,220,220,98000,"2015-10-20","MASA"
228,228,227,228,1200,"2015-10-21","MASA"
218,218,218,218,10000,"2015-10-22","MASA"
228,234,228,234,1900,"2015-10-23","MASA"
233,234,223,223,11400,"2015-10-26","MASA"
233,233,225,230,100600,"2015-10-27","MASA"
234,234,230,230,50200,"2015-10-28","MASA"
230,230,230,230,100,"2015-10-29","MASA"
230,230,229,229,200,"2015-10-30","MASA"
229,229,229,229,200,"2015-11-02","MASA"
222,240,222,240,35000,"2015-11-03","MASA"
240,240,240,240,0,"2015-11-04","MASA"
225,235,225,235,213100,"2015-11-05","MASA"
235,235,235,235,1000,"2015-11-06","MASA"
235,235,235,235,0,"2015-11-09","MASA"
235,235,235,235,0,"2015-11-10","MASA"
237,237,236,236,29800,"2015-11-11","MASA"
234,236,225,236,109800,"2015-11-12","MASA"
236,236,236,236,52000,"2015-11-13","MASA"
226,238,225,238,160000,"2015-11-16","MASA"
238,238,238,238,0,"2015-11-17","MASA"
237,237,237,237,300,"2015-11-18","MASA"
225,225,225,225,45000,"2015-11-19","MASA"
228,228,226,226,68300,"2015-11-20","MASA"
236,236,225,230,236700,"2015-11-23","MASA"
230,230,230,230,1e+05,"2015-11-24","MASA"
230,230,226,226,50100,"2015-11-25","MASA"
230,230,229,230,202400,"2015-11-26","MASA"
230,230,230,230,3000,"2015-11-27","MASA"
230,230,230,230,0,"2015-11-30","MASA"
230,230,230,230,1100,"2015-12-01","MASA"
225,225,225,225,75000,"2015-12-02","MASA"
224,224,224,224,100,"2015-12-03","MASA"
232,232,232,232,3000,"2015-12-04","MASA"
220,220,220,220,7000,"2015-12-07","MASA"
220,230,219,230,28500,"2015-12-08","MASA"
230,230,230,230,0,"2015-12-09","MASA"
217,230,215,230,28600,"2015-12-10","MASA"
225,230,220,230,222000,"2015-12-11","MASA"
220,230,220,230,89900,"2015-12-14","MASA"
225,230,225,230,51000,"2015-12-15","MASA"
235,235,225,229,30100,"2015-12-16","MASA"
229,229,229,229,0,"2015-12-17","MASA"
229,275,229,275,111900,"2015-12-18","MASA"
255,295,251,295,275100,"2015-12-21","MASA"
298,305,280,281,308800,"2015-12-22","MASA"
275,294,265,281,136100,"2015-12-23","MASA"
300,328,260,328,5373000,"2015-12-28","MASA"
305,400,298,390,11429400,"2015-12-29","MASA"
385,385,351,351,1402900,"2015-12-30","MASA"
316,325,316,316,46100,"2016-01-04","MASA"
285,285,285,285,16100,"2016-01-05","MASA"
258,258,257,257,23000,"2016-01-06","MASA"
233,249,232,232,397600,"2016-01-07","MASA"
245,245,210,215,165000,"2016-01-08","MASA"
225,225,210,210,10100,"2016-01-11","MASA"
225,225,212,212,15100,"2016-01-12","MASA"
225,225,202,204,194600,"2016-01-13","MASA"
204,208,198,201,109200,"2016-01-14","MASA"
201,210,195,200,39900,"2016-01-15","MASA"
200,200,200,200,3100,"2016-01-18","MASA"
198,200,198,200,2900,"2016-01-19","MASA"
200,200,194,194,9800,"2016-01-20","MASA"
194,195,191,191,17000,"2016-01-21","MASA"
192,205,192,205,4300,"2016-01-22","MASA"
205,205,205,205,1000,"2016-01-25","MASA"
205,205,205,205,46400,"2016-01-26","MASA"
204,204,204,204,5400,"2016-01-27","MASA"
207,207,207,207,100,"2016-01-28","MASA"
206,207,206,207,3500,"2016-01-29","MASA"
207,207,202,202,20200,"2016-02-01","MASA"
203,203,198,198,5200,"2016-02-02","MASA"
218,218,200,200,96400,"2016-02-03","MASA"
200,200,200,200,0,"2016-02-04","MASA"
200,200,196,196,27000,"2016-02-05","MASA"
201,225,196,213,14300,"2016-02-09","MASA"
213,213,210,213,12100,"2016-02-10","MASA"
211,213,201,201,54200,"2016-02-11","MASA"
200,200,200,200,99800,"2016-02-12","MASA"
202,202,195,195,2177700,"2016-02-15","MASA"
197,197,194,197,324100,"2016-02-16","MASA"
195,197,195,197,1200,"2016-02-17","MASA"
192,197,188,190,35400,"2016-02-18","MASA"
190,194,185,192,20600,"2016-02-19","MASA"
194,194,194,194,8100,"2016-02-22","MASA"
194,199,191,199,9800,"2016-02-23","MASA"
199,199,199,199,0,"2016-02-24","MASA"
190,190,190,190,10000,"2016-02-25","MASA"
199,199,199,199,100,"2016-02-26","MASA"
188,188,180,185,513500,"2016-02-29","MASA"
195,195,185,190,134900,"2016-03-01","MASA"
185,190,185,190,53000,"2016-03-02","MASA"
190,192,190,192,1400,"2016-03-03","MASA"
190,199,190,199,28000,"2016-03-04","MASA"
199,200,190,190,534500,"2016-03-07","MASA"
193,194,190,190,11100,"2016-03-08","MASA"
193,193,180,192,91200,"2016-03-10","MASA"
192,192,192,192,0,"2016-03-11","MASA"
192,192,192,192,0,"2016-03-14","MASA"
195,200,193,195,88600,"2016-03-15","MASA"
195,200,191,200,223600,"2016-03-16","MASA"
200,200,196,196,200300,"2016-03-17","MASA"
200,200,194,199,12400,"2016-03-18","MASA"
199,202,195,196,12479800,"2016-03-21","MASA"
199,200,195,195,28100,"2016-03-22","MASA"
199,199,196,196,203400,"2016-03-23","MASA"
199,200,196,196,157900,"2016-03-24","MASA"
197,197,197,197,1000,"2016-03-28","MASA"
199,199,199,199,6600,"2016-03-29","MASA"
199,199,199,199,300,"2016-03-30","MASA"
196,200,191,200,135700,"2016-03-31","MASA"
200,200,199,199,1010900,"2016-04-01","MASA"
195,199,195,198,6263600,"2016-04-04","MASA"
198,198,195,195,85600,"2016-04-05","MASA"
199,199,190,194,628300,"2016-04-06","MASA"
197,197,195,195,400,"2016-04-07","MASA"
195,195,187,187,15100,"2016-04-08","MASA"
187,187,187,187,0,"2016-04-11","MASA"
185,185,179,180,670700,"2016-04-12","MASA"
180,180,180,180,0,"2016-04-13","MASA"
180,180,180,180,0,"2016-04-14","MASA"
180,180,180,180,0,"2016-04-15","MASA"
180,180,180,180,0,"2016-04-18","MASA"
180,180,180,180,0,"2016-04-19","MASA"
181,184,180,181,169000,"2016-04-20","MASA"
181,182,181,181,1700,"2016-04-21","MASA"
181,185,180,182,351000,"2016-04-22","MASA"
185,185,183,185,5800,"2016-04-25","MASA"
185,190,185,188,72800,"2016-04-26","MASA"
188,193,180,193,113000,"2016-04-27","MASA"
193,205,193,205,391700,"2016-04-28","MASA"
205,219,205,212,663400,"2016-04-29","MASA"
212,212,199,200,207700,"2016-05-02","MASA"
200,202,200,202,520900,"2016-05-03","MASA"
200,200,200,200,269500,"2016-05-04","MASA"
200,200,194,200,420800,"2016-05-09","MASA"
200,200,200,200,0,"2016-05-10","MASA"
199,200,195,199,55200,"2016-05-11","MASA"
195,197,195,196,292200,"2016-05-12","MASA"
196,196,195,195,213900,"2016-05-13","MASA"
190,195,190,190,386800,"2016-05-16","MASA"
190,195,190,195,75000,"2016-05-17","MASA"
195,195,195,195,60000,"2016-05-18","MASA"
195,195,195,195,0,"2016-05-19","MASA"
195,195,195,195,100,"2016-05-20","MASA"
196,196,196,196,300,"2016-05-23","MASA"
196,196,196,196,0,"2016-05-24","MASA"
199,199,194,196,18500,"2016-05-25","MASA"
196,200,196,200,200,"2016-05-26","MASA"
199,200,199,200,19400,"2016-05-27","MASA"
200,200,200,200,30300,"2016-05-30","MASA"
193,193,193,193,113200,"2016-05-31","MASA"
195,199,195,199,70100,"2016-06-01","MASA"
192,199,190,199,88000,"2016-06-02","MASA"
199,199,199,199,0,"2016-06-03","MASA"
199,199,185,198,1300,"2016-06-06","MASA"
198,199,190,199,11000,"2016-06-07","MASA"
198,198,198,198,1e+05,"2016-06-08","MASA"
200,200,198,198,1110900,"2016-06-09","MASA"
200,200,198,200,436100,"2016-06-10","MASA"
200,200,190,197,114700,"2016-06-13","MASA"
197,199,197,197,30300,"2016-06-14","MASA"
200,202,200,200,658300,"2016-06-15","MASA"
198,198,198,198,11500,"2016-06-16","MASA"
199,200,199,200,432400,"2016-06-17","MASA"
202,204,195,200,375500,"2016-06-20","MASA"
200,200,200,200,437100,"2016-06-21","MASA"
200,202,200,200,739600,"2016-06-22","MASA"
200,200,200,200,3400,"2016-06-23","MASA"
200,200,200,200,200,"2016-06-24","MASA"
202,208,202,204,10300,"2016-06-27","MASA"
204,204,204,204,0,"2016-06-28","MASA"
195,195,195,195,1000,"2016-06-29","MASA"
204,204,202,202,1500,"2016-06-30","MASA"
202,202,202,202,200,"2016-07-01","MASA"
204,204,204,204,500,"2016-07-11","MASA"
195,198,195,198,145000,"2016-07-12","MASA"
198,198,198,198,200,"2016-07-13","MASA"
198,198,198,198,10200,"2016-07-14","MASA"
198,198,198,198,0,"2016-07-15","MASA"
198,204,198,200,412400,"2016-07-18","MASA"
200,200,200,200,105100,"2016-07-19","MASA"
202,210,199,200,5486300,"2016-07-20","MASA"
199,200,195,198,305400,"2016-07-21","MASA"
200,216,197,197,11417000,"2016-07-22","MASA"
197,202,196,196,6623800,"2016-07-25","MASA"
196,198,189,190,2597100,"2016-07-26","MASA"
190,199,190,193,54300,"2016-07-27","MASA"
193,200,193,196,720800,"2016-07-28","MASA"
200,200,191,193,179200,"2016-07-29","MASA"
193,197,193,193,1308900,"2016-08-01","MASA"
193,204,193,196,17969700,"2016-08-02","MASA"
197,198,192,192,2727100,"2016-08-03","MASA"
188,193,185,188,2072500,"2016-08-04","MASA"
190,202,185,200,15413600,"2016-08-05","MASA"
200,208,197,200,3051900,"2016-08-08","MASA"
202,204,195,199,260400,"2016-08-09","MASA"
200,200,195,197,766700,"2016-08-10","MASA"
198,198,193,195,94600,"2016-08-11","MASA"
196,196,191,191,144600,"2016-08-12","MASA"
192,193,187,193,308100,"2016-08-15","MASA"
192,194,190,193,1690700,"2016-08-16","MASA"
187,194,187,190,4051600,"2016-08-18","MASA"
190,193,184,186,2126200,"2016-08-19","MASA"
188,190,186,188,993900,"2016-08-22","MASA"
188,188,184,184,254800,"2016-08-23","MASA"
184,184,179,180,2293400,"2016-08-24","MASA"
181,188,181,182,35000,"2016-08-25","MASA"
186,186,177,180,1325500,"2016-08-26","MASA"
180,180,175,179,645000,"2016-08-29","MASA"
178,179,172,179,627000,"2016-08-30","MASA"
178,180,178,179,338800,"2016-08-31","MASA"
179,179,172,179,358400,"2016-09-01","MASA"
178,179,175,177,603000,"2016-09-02","MASA"
174,180,174,178,12400,"2016-09-05","MASA"
178,178,172,172,212400,"2016-09-06","MASA"
173,179,172,176,551100,"2016-09-07","MASA"
178,178,172,176,52400,"2016-09-08","MASA"
173,173,170,170,934100,"2016-09-09","MASA"
179,179,167,167,1230000,"2016-09-13","MASA"
165,175,164,174,106700,"2016-09-14","MASA"
180,180,168,168,52200,"2016-09-15","MASA"
168,180,167,180,135500,"2016-09-16","MASA"
187,187,180,180,24400,"2016-09-19","MASA"
180,180,180,180,5000,"2016-09-20","MASA"
172,177,172,176,40700,"2016-09-21","MASA"
176,180,169,180,1045600,"2016-09-22","MASA"
170,180,170,170,959000,"2016-09-23","MASA"
165,178,165,175,13800,"2016-09-26","MASA"
175,178,171,178,130800,"2016-09-27","MASA"
180,183,178,178,799400,"2016-09-28","MASA"
180,181,180,180,923100,"2016-09-29","MASA"
180,182,180,182,100,"2016-09-30","MASA"
182,182,182,182,0,"2016-10-03","MASA"
182,182,171,182,366600,"2016-10-04","MASA"
175,182,172,182,250200,"2016-10-05","MASA"
182,182,176,181,237600,"2016-10-06","MASA"
179,179,179,179,100,"2016-10-07","MASA"
179,182,175,179,57400,"2016-10-10","MASA"
179,180,179,179,119600,"2016-10-11","MASA"
179,182,179,182,337400,"2016-10-12","MASA"
179,181,179,180,335700,"2016-10-13","MASA"
180,180,179,179,167200,"2016-10-14","MASA"
176,179,175,179,327200,"2016-10-17","MASA"
180,180,179,179,276700,"2016-10-18","MASA"
179,179,179,179,125500,"2016-10-19","MASA"
179,179,179,179,96500,"2016-10-20","MASA"
179,180,179,179,106000,"2016-10-21","MASA"
179,181,179,181,104700,"2016-10-24","MASA"
190,190,185,185,227700,"2016-10-25","MASA"
181,181,180,180,84000,"2016-10-26","MASA"
181,198,181,183,203400,"2016-10-27","MASA"
182,193,182,190,19800,"2016-10-28","MASA"
190,198,190,192,338200,"2016-10-31","MASA"
192,206,180,204,1596700,"2016-11-01","MASA"
204,206,202,202,1890500,"2016-11-02","MASA"
204,204,191,202,1044900,"2016-11-03","MASA"
202,210,194,206,1680000,"2016-11-04","MASA"
206,210,202,206,734300,"2016-11-07","MASA"
208,240,206,228,4712400,"2016-11-08","MASA"
228,278,228,278,8620100,"2016-11-09","MASA"
282,346,282,346,13399500,"2016-11-10","MASA"
350,362,320,350,17991400,"2016-11-11","MASA"
352,362,336,352,7829200,"2016-11-14","MASA"
352,352,340,346,7805900,"2016-11-15","MASA"
346,350,320,322,5572800,"2016-11-16","MASA"
322,322,294,298,2793900,"2016-11-17","MASA"
288,292,270,288,1239100,"2016-11-18","MASA"
290,348,290,342,1979300,"2016-11-21","MASA"
342,354,336,342,3181300,"2016-11-22","MASA"
348,360,340,350,15089300,"2016-11-23","MASA"
350,356,316,322,8995000,"2016-11-24","MASA"
322,338,310,316,10180700,"2016-11-25","MASA"
316,316,308,308,1578200,"2016-11-28","MASA"
310,310,300,306,1011800,"2016-11-29","MASA"
304,318,302,310,298300,"2016-11-30","MASA"
310,326,308,318,549400,"2016-12-01","MASA"
318,370,318,358,7939400,"2016-12-02","MASA"
360,364,332,332,4532000,"2016-12-05","MASA"
334,334,306,306,2466200,"2016-12-06","MASA"
302,310,298,300,1454700,"2016-12-07","MASA"
300,312,294,304,3490200,"2016-12-08","MASA"
302,302,300,300,458600,"2016-12-09","MASA"
300,300,294,294,161900,"2016-12-13","MASA"
294,296,290,290,224800,"2016-12-14","MASA"
292,300,278,278,1322100,"2016-12-15","MASA"
278,284,270,276,252700,"2016-12-16","MASA"
278,294,278,292,30900,"2016-12-19","MASA"
292,292,280,288,411000,"2016-12-20","MASA"
288,294,288,292,460800,"2016-12-21","MASA"
288,292,284,284,655600,"2016-12-22","MASA"
298,298,284,296,17300,"2016-12-23","MASA"
296,296,290,290,2014300,"2016-12-27","MASA"
290,290,278,288,141600,"2016-12-28","MASA"
288,288,280,280,316800,"2016-12-29","MASA"
280,280,270,270,150400,"2016-12-30","MASA"
270,270,270,270,0,"2017-01-02","MASA"
270,270,250,254,245700,"2017-01-03","MASA"
254,268,254,264,2200,"2017-01-04","MASA"
278,278,254,258,39000,"2017-01-05","MASA"
260,266,254,266,252200,"2017-01-06","MASA"
266,266,252,260,439000,"2017-01-09","MASA"
260,260,254,256,182500,"2017-01-10","MASA"
256,256,254,254,218500,"2017-01-11","MASA"
254,258,254,256,144200,"2017-01-12","MASA"
256,256,254,254,213300,"2017-01-13","MASA"
254,270,254,268,155300,"2017-01-16","MASA"
268,280,268,276,129400,"2017-01-17","MASA"
276,276,262,268,89900,"2017-01-18","MASA"
262,262,256,256,240700,"2017-01-19","MASA"
256,256,252,254,208600,"2017-01-20","MASA"
254,256,252,256,130500,"2017-01-23","MASA"
252,252,250,250,681900,"2017-01-24","MASA"
254,254,246,254,51300,"2017-01-25","MASA"
254,260,244,246,163000,"2017-01-26","MASA"
248,248,240,242,195900,"2017-01-27","MASA"
242,246,230,244,32000,"2017-01-30","MASA"
238,244,238,238,1036100,"2017-01-31","MASA"
238,254,232,250,38900,"2017-02-01","MASA"
244,248,234,244,171600,"2017-02-02","MASA"
244,244,236,240,209900,"2017-02-03","MASA"
242,242,234,234,1000,"2017-02-06","MASA"
236,250,234,234,118800,"2017-02-07","MASA"
240,240,230,230,307300,"2017-02-08","MASA"
230,246,222,246,261300,"2017-02-09","MASA"
246,246,238,238,112000,"2017-02-10","MASA"
238,238,232,232,242000,"2017-02-13","MASA"
232,232,228,228,998400,"2017-02-14","MASA"
228,228,228,228,0,"2017-02-15","MASA"
228,228,216,220,893100,"2017-02-16","MASA"
220,240,212,240,225800,"2017-02-17","MASA"
240,240,228,240,8500,"2017-02-20","MASA"
220,248,216,216,3100,"2017-02-21","MASA"
212,214,212,214,2100,"2017-02-22","MASA"
214,216,212,214,883500,"2017-02-23","MASA"
212,220,210,220,755200,"2017-02-24","MASA"
220,220,196,210,3051800,"2017-02-27","MASA"
210,210,200,202,1126000,"2017-02-28","MASA"
210,220,202,210,87900,"2017-03-01","MASA"
200,218,200,204,83200,"2017-03-02","MASA"
208,220,208,218,458200,"2017-03-03","MASA"
228,228,220,226,133400,"2017-03-06","MASA"
216,228,216,222,57100,"2017-03-07","MASA"
222,222,214,214,66100,"2017-03-08","MASA"
214,214,204,214,287500,"2017-03-09","MASA"
202,214,202,214,35700,"2017-03-10","MASA"
214,230,202,218,200700,"2017-03-13","MASA"
218,230,210,218,329500,"2017-03-14","MASA"
230,266,222,256,1190000,"2017-03-15","MASA"
250,298,250,250,7475300,"2017-03-16","MASA"
250,268,242,242,473700,"2017-03-17","MASA"
242,256,230,242,486800,"2017-03-20","MASA"
244,256,240,244,1022900,"2017-03-21","MASA"
244,252,244,250,413100,"2017-03-22","MASA"
258,270,252,254,645700,"2017-03-23","MASA"
254,264,250,256,678900,"2017-03-24","MASA"
248,254,246,248,229700,"2017-03-27","MASA"
250,250,246,246,270100,"2017-03-29","MASA"
254,256,244,254,194500,"2017-03-30","MASA"
250,264,250,260,1551300,"2017-03-31","MASA"
262,262,248,250,1010400,"2017-04-03","MASA"
250,270,244,254,2133800,"2017-04-04","MASA"
254,254,254,254,0,"2017-04-05","MASA"
256,260,256,256,236000,"2017-04-06","MASA"
256,256,248,252,1218200,"2017-04-07","MASA"
252,252,244,252,73300,"2017-04-10","MASA"
252,252,244,246,100300,"2017-04-11","MASA"
244,246,240,246,523100,"2017-04-12","MASA"
238,246,238,242,101400,"2017-04-13","MASA"
242,242,230,240,116100,"2017-04-17","MASA"
246,256,236,256,1500,"2017-04-18","MASA"
256,256,256,256,0,"2017-04-19","MASA"
256,256,234,234,32300,"2017-04-20","MASA"
230,234,230,232,48400,"2017-04-21","MASA"
232,232,226,230,379300,"2017-04-25","MASA"
230,240,230,234,143400,"2017-04-26","MASA"
234,234,230,232,1141800,"2017-04-27","MASA"
232,244,232,232,284700,"2017-04-28","MASA"
232,238,228,228,1722600,"2017-05-02","MASA"
236,238,226,226,410100,"2017-05-03","MASA"
236,252,228,236,332000,"2017-05-04","MASA"
236,236,230,230,837300,"2017-05-05","MASA"
230,230,226,230,126700,"2017-05-08","MASA"
232,234,232,234,401800,"2017-05-09","MASA"
234,234,226,228,5300,"2017-05-10","MASA"
228,228,226,226,160300,"2017-05-12","MASA"
226,240,220,222,1200,"2017-05-15","MASA"
222,230,218,218,207100,"2017-05-16","MASA"
220,238,220,220,50200,"2017-05-17","MASA"
220,222,214,220,351600,"2017-05-18","MASA"
220,234,214,214,300,"2017-05-19","MASA"
218,230,218,218,293500,"2017-05-22","MASA"
218,220,200,210,566600,"2017-05-23","MASA"
210,210,196,206,1360600,"2017-05-24","MASA"
208,218,206,208,73200,"2017-05-26","MASA"
210,210,202,206,185200,"2017-05-29","MASA"
208,212,202,204,250100,"2017-05-30","MASA"
204,212,204,208,56600,"2017-05-31","MASA"
208,208,208,208,0,"2017-06-01","MASA"
220,220,202,206,240500,"2017-06-02","MASA"
206,218,200,200,1571300,"2017-06-05","MASA"
202,220,202,206,1321800,"2017-06-06","MASA"
216,216,206,206,135500,"2017-06-07","MASA"
212,212,206,208,17500,"2017-06-08","MASA"
216,220,206,208,317300,"2017-06-09","MASA"
206,208,206,208,180400,"2017-06-12","MASA"
206,210,204,206,213600,"2017-06-13","MASA"
226,226,208,214,52000,"2017-06-14","MASA"
214,214,210,210,205800,"2017-06-15","MASA"
218,218,210,210,198100,"2017-06-16","MASA"
210,212,210,210,23100,"2017-06-19","MASA"
210,210,208,208,340700,"2017-06-20","MASA"
208,218,204,204,320300,"2017-06-21","MASA"
206,220,206,220,123600,"2017-06-22","MASA"
220,220,220,220,0,"2017-06-23","MASA"
220,220,220,220,0,"2017-06-26","MASA"
220,220,220,220,0,"2017-06-27","MASA"
220,220,220,220,0,"2017-06-28","MASA"
220,220,220,220,0,"2017-06-29","MASA"
220,220,220,220,0,"2017-06-30","MASA"
224,226,218,218,181600,"2017-07-03","MASA"
224,238,224,230,351100,"2017-07-04","MASA"
226,238,222,236,849000,"2017-07-05","MASA"
236,236,226,226,103000,"2017-07-06","MASA"
226,226,224,224,42900,"2017-07-07","MASA"
224,224,224,224,0,"2017-07-10","MASA"
210,226,210,220,1386400,"2017-07-11","MASA"
232,236,214,228,100700,"2017-07-12","MASA"
226,226,214,214,200,"2017-07-13","MASA"
220,220,220,220,100,"2017-07-14","MASA"
220,220,220,220,208400,"2017-07-17","MASA"
218,218,218,218,1000,"2017-07-18","MASA"
218,218,218,218,52700,"2017-07-19","MASA"
218,218,218,218,0,"2017-07-20","MASA"
220,220,214,214,10700,"2017-07-21","MASA"
216,216,214,214,63800,"2017-07-24","MASA"
210,212,208,210,775600,"2017-07-25","MASA"
210,210,208,210,396900,"2017-07-26","MASA"
210,210,206,208,789400,"2017-07-27","MASA"
206,208,206,206,136800,"2017-07-28","MASA"
206,208,206,206,708300,"2017-07-31","MASA"
206,206,200,204,1353100,"2017-08-01","MASA"
204,204,200,204,776900,"2017-08-02","MASA"
204,206,199,200,1454900,"2017-08-03","MASA"
200,204,200,204,392700,"2017-08-04","MASA"
204,204,199,199,2021400,"2017-08-07","MASA"
202,206,202,206,240000,"2017-08-08","MASA"
206,214,206,214,525400,"2017-08-09","MASA"
214,220,208,214,1031000,"2017-08-10","MASA"
210,210,200,200,28058200,"2017-08-11","MASA"
202,204,198,202,651800,"2017-08-14","MASA"
200,202,198,199,739700,"2017-08-15","MASA"
200,200,198,200,807800,"2017-08-16","MASA"
200,200,200,200,0,"2017-08-17","MASA"
200,202,199,202,575900,"2017-08-18","MASA"
202,208,200,204,798700,"2017-08-21","MASA"
208,208,204,204,767100,"2017-08-22","MASA"
202,208,202,206,355600,"2017-08-23","MASA"
208,208,204,206,432600,"2017-08-24","MASA"
204,206,204,206,29700,"2017-08-25","MASA"
206,208,202,204,1005400,"2017-08-28","MASA"
204,208,202,204,1414900,"2017-08-29","MASA"
204,204,204,204,1307600,"2017-08-30","MASA"
204,206,204,204,413000,"2017-08-31","MASA"
204,204,204,204,0,"2017-09-01","MASA"
206,208,204,204,3159700,"2017-09-04","MASA"
204,230,204,220,7146000,"2017-09-05","MASA"
220,226,216,218,3842400,"2017-09-06","MASA"
224,224,218,222,791300,"2017-09-07","MASA"
234,234,202,212,1897500,"2017-09-08","MASA"
212,218,208,214,56800,"2017-09-11","MASA"
210,214,210,210,398300,"2017-09-12","MASA"
212,214,208,214,197200,"2017-09-13","MASA"
212,222,210,216,349800,"2017-09-14","MASA"
216,216,214,214,131200,"2017-09-15","MASA"
214,214,214,214,31300,"2017-09-18","MASA"
214,214,212,212,259300,"2017-09-19","MASA"
214,214,210,212,804000,"2017-09-20","MASA"
212,212,212,212,0,"2017-09-21","MASA"
212,216,210,210,106000,"2017-09-22","MASA"
204,214,204,208,703600,"2017-09-25","MASA"
208,208,199,200,4746600,"2017-09-26","MASA"
200,200,199,200,5043700,"2017-09-27","MASA"
200,206,200,206,464200,"2017-09-28","MASA"
204,210,202,210,770600,"2017-09-29","MASA"
208,208,206,206,348000,"2017-10-02","MASA"
206,208,204,208,1717700,"2017-10-03","MASA"
206,212,206,210,2759500,"2017-10-04","MASA"
210,258,210,238,11897200,"2017-10-05","MASA"
240,286,240,262,11746700,"2017-10-06","MASA"
264,266,242,248,2873700,"2017-10-09","MASA"
248,252,240,246,1021100,"2017-10-10","MASA"
248,264,246,258,6465300,"2017-10-11","MASA"
260,274,258,258,4507200,"2017-10-12","MASA"
258,258,240,240,1871900,"2017-10-13","MASA"
240,246,236,236,276800,"2017-10-16","MASA"
232,252,228,248,950500,"2017-10-17","MASA"
252,252,230,238,1005700,"2017-10-18","MASA"
238,240,230,230,310700,"2017-10-19","MASA"
230,230,218,230,1000900,"2017-10-20","MASA"
228,228,220,224,427800,"2017-10-23","MASA"
224,230,220,224,150000,"2017-10-24","MASA"
226,226,218,220,267000,"2017-10-25","MASA"
220,234,220,232,627600,"2017-10-26","MASA"
234,234,226,226,47200,"2017-10-27","MASA"
234,234,220,228,680600,"2017-10-30","MASA"
230,230,216,216,235200,"2017-10-31","MASA"
220,226,220,226,478700,"2017-11-01","MASA"
224,230,224,226,1046600,"2017-11-02","MASA"
228,230,226,230,537200,"2017-11-03","MASA"
230,236,230,234,585900,"2017-11-06","MASA"
236,238,228,232,459400,"2017-11-07","MASA"
238,238,226,226,1065400,"2017-11-08","MASA"
226,230,224,226,1225500,"2017-11-09","MASA"
230,230,222,228,49600,"2017-11-10","MASA"
226,228,226,228,492400,"2017-11-13","MASA"
224,224,222,222,108000,"2017-11-14","MASA"
228,228,222,226,261000,"2017-11-15","MASA"
224,230,224,230,489300,"2017-11-16","MASA"
226,226,226,226,4000,"2017-11-17","MASA"
226,238,226,236,1121400,"2017-11-20","MASA"
236,240,234,234,932000,"2017-11-21","MASA"
240,252,228,246,15857000,"2017-11-22","MASA"
248,258,246,252,17783600,"2017-11-23","MASA"
260,314,258,314,34774000,"2017-11-24","MASA"
320,330,298,302,33384600,"2017-11-27","MASA"
304,304,282,296,8409000,"2017-11-28","MASA"
296,324,292,320,10415200,"2017-11-29","MASA"
324,354,324,348,37213500,"2017-11-30","MASA"
348,348,348,348,0,"2017-12-01","MASA"
348,358,342,344,9798200,"2017-12-04","MASA"
342,342,320,324,7635600,"2017-12-05","MASA"
330,338,322,338,662000,"2017-12-06","MASA"
340,340,330,330,1457000,"2017-12-07","MASA"
330,330,312,318,5844700,"2017-12-08","MASA"
314,324,312,318,2221400,"2017-12-11","MASA"
310,312,306,306,2599300,"2017-12-12","MASA"
310,312,282,286,4633800,"2017-12-13","MASA"
288,294,286,286,4303000,"2017-12-14","MASA"
282,286,274,274,1861100,"2017-12-15","MASA"
276,290,276,290,6152000,"2017-12-18","MASA"
296,300,286,286,2096700,"2017-12-19","MASA"
288,288,280,280,1852300,"2017-12-20","MASA"
284,284,282,282,2196400,"2017-12-21","MASA"
284,286,282,284,1213400,"2017-12-22","MASA"
284,284,284,284,0,"2017-12-25","MASA"
284,284,284,284,0,"2017-12-26","MASA"
286,286,276,276,1314200,"2017-12-27","MASA"
276,278,268,268,2440700,"2017-12-28","MASA"
268,280,258,280,5531400,"2017-12-29","MASA"
280,280,280,280,0,"2018-01-01","MASA"
280,280,270,280,303500,"2018-01-02","MASA"
270,280,270,276,1131000,"2018-01-03","MASA"
276,284,270,272,779700,"2018-01-04","MASA"
272,274,272,272,568200,"2018-01-05","MASA"
274,280,272,274,350400,"2018-01-08","MASA"
280,290,280,288,1418700,"2018-01-09","MASA"
290,294,284,286,962600,"2018-01-10","MASA"
284,284,270,284,542600,"2018-01-11","MASA"
284,288,280,282,1349900,"2018-01-12","MASA"
282,286,280,282,601300,"2018-01-15","MASA"
280,286,280,282,878100,"2018-01-16","MASA"
282,288,282,284,1423300,"2018-01-17","MASA"
280,298,280,290,2423700,"2018-01-18","MASA"
300,322,290,300,3611800,"2018-01-19","MASA"
300,300,292,294,177800,"2018-01-22","MASA"
292,296,290,290,1067400,"2018-01-23","MASA"
288,294,288,294,1022000,"2018-01-24","MASA"
294,294,282,288,471900,"2018-01-25","MASA"
288,290,286,288,1593400,"2018-01-26","MASA"
288,290,288,290,981400,"2018-01-29","MASA"
290,290,280,284,537900,"2018-01-30","MASA"
284,284,282,284,609100,"2018-01-31","MASA"
284,284,274,280,353400,"2018-02-01","MASA"
284,284,280,280,1576200,"2018-02-02","MASA"
278,280,278,280,1436700,"2018-02-05","MASA"
270,288,260,264,8282700,"2018-02-06","MASA"
270,280,268,274,890300,"2018-02-07","MASA"
270,280,270,280,1501300,"2018-02-08","MASA"
268,286,268,286,2365900,"2018-02-09","MASA"
280,286,280,286,33800,"2018-02-12","MASA"
286,288,282,286,605000,"2018-02-13","MASA"
280,284,280,284,26200,"2018-02-14","MASA"
280,280,280,280,1119800,"2018-02-15","MASA"
280,280,280,280,0,"2018-02-16","MASA"
280,280,264,274,246000,"2018-02-19","MASA"
280,286,280,286,3956000,"2018-02-20","MASA"
286,292,270,292,2617100,"2018-02-21","MASA"
290,294,284,292,3411900,"2018-02-22","MASA"
292,310,292,300,8922800,"2018-02-23","MASA"
300,304,296,300,2204600,"2018-02-26","MASA"
300,300,292,298,345200,"2018-02-27","MASA"
298,300,282,300,231400,"2018-02-28","MASA"
300,302,298,300,3837300,"2018-03-01","MASA"
300,300,292,300,2983400,"2018-03-02","MASA"
300,302,300,300,1251000,"2018-03-05","MASA"
302,302,300,300,1168100,"2018-03-06","MASA"
300,304,298,304,3772400,"2018-03-07","MASA"
308,320,304,308,1002200,"2018-03-08","MASA"
310,312,302,302,459500,"2018-03-09","MASA"
300,302,300,302,805400,"2018-03-12","MASA"
302,308,302,302,4269700,"2018-03-13","MASA"
302,304,302,304,1528800,"2018-03-14","MASA"
304,304,292,300,1923300,"2018-03-15","MASA"
312,312,300,308,63400,"2018-03-16","MASA"
308,308,300,300,336200,"2018-03-19","MASA"
292,304,286,302,3067500,"2018-03-20","MASA"
302,302,300,300,4600,"2018-03-21","MASA"
302,304,302,302,888300,"2018-03-22","MASA"
300,306,300,306,1394900,"2018-03-23","MASA"
298,304,292,300,134200,"2018-03-26","MASA"
302,302,294,300,202200,"2018-03-27","MASA"
298,300,296,300,1948000,"2018-03-28","MASA"
300,314,296,314,2881100,"2018-03-29","MASA"
314,314,314,314,0,"2018-03-30","MASA"
316,316,302,304,135400,"2018-04-02","MASA"
302,304,300,302,787900,"2018-04-03","MASA"
308,310,300,300,798100,"2018-04-04","MASA"
298,302,298,302,700,"2018-04-05","MASA"
300,302,300,302,5820100,"2018-04-06","MASA"
302,304,302,304,19000,"2018-04-09","MASA"
302,302,298,298,269600,"2018-04-10","MASA"
302,302,302,302,169000,"2018-04-11","MASA"
300,302,300,300,87600,"2018-04-12","MASA"
300,304,300,300,52700,"2018-04-13","MASA"
300,300,300,300,0,"2018-04-16","MASA"
300,300,300,300,0,"2018-04-17","MASA"
306,308,306,306,526300,"2018-04-18","MASA"
306,306,306,306,0,"2018-04-19","MASA"
306,306,306,306,0,"2018-04-20","MASA"
310,310,304,310,2096000,"2018-04-23","MASA"
318,318,310,312,1693100,"2018-04-24","MASA"
312,312,312,312,0,"2018-04-25","MASA"
312,312,312,312,0,"2018-04-26","MASA"
312,312,312,312,0,"2018-04-27","MASA"
312,314,312,312,2795500,"2018-04-30","MASA"
312,312,312,312,0,"2018-05-01","MASA"
310,316,310,316,523900,"2018-05-02","MASA"
310,310,308,308,571100,"2018-05-03","MASA"
306,306,300,306,7840600,"2018-05-04","MASA"
306,306,300,304,1266700,"2018-05-07","MASA"
302,304,302,304,825100,"2018-05-08","MASA"
304,304,286,300,2166000,"2018-05-09","MASA"
300,300,300,300,0,"2018-05-10","MASA"
298,306,298,304,58100,"2018-05-11","MASA"
304,304,304,304,1179400,"2018-05-14","MASA"
306,308,306,306,2887200,"2018-05-15","MASA"
298,308,296,308,1943800,"2018-05-16","MASA"
300,310,300,308,1505400,"2018-05-17","MASA"
306,310,306,310,743900,"2018-05-18","MASA"
310,312,310,310,610200,"2018-05-21","MASA"
310,314,310,312,1478600,"2018-05-22","MASA"
312,312,312,312,3100,"2018-05-23","MASA"
312,312,312,312,540000,"2018-05-24","MASA"
304,304,304,304,22600,"2018-05-25","MASA"
304,314,304,312,1633000,"2018-05-28","MASA"
312,312,312,312,0,"2018-05-29","MASA"
312,312,312,312,0,"2018-05-30","MASA"
312,316,312,312,651000,"2018-05-31","MASA"
312,312,312,312,0,"2018-06-01","MASA"
312,312,306,306,40800,"2018-06-04","MASA"
316,316,314,314,5962600,"2018-06-05","MASA"
314,318,304,314,930200,"2018-06-06","MASA"
314,316,314,314,1198900,"2018-06-07","MASA"
316,316,316,316,100,"2018-06-08","MASA"
316,316,316,316,0,"2018-06-11","MASA"
316,316,316,316,0,"2018-06-12","MASA"
316,316,316,316,0,"2018-06-13","MASA"
316,316,316,316,0,"2018-06-14","MASA"
316,316,316,316,0,"2018-06-15","MASA"
316,316,316,316,0,"2018-06-18","MASA"
316,316,316,316,0,"2018-06-19","MASA"
316,316,316,316,0,"2018-06-20","MASA"
310,310,306,306,213500,"2018-06-21","MASA"
318,318,314,316,23000,"2018-06-22","MASA"
316,318,306,316,113300,"2018-06-25","MASA"
306,312,304,306,135200,"2018-06-26","MASA"
304,304,304,304,10000,"2018-06-27","MASA"
304,304,304,304,87800,"2018-06-28","MASA"
304,304,304,304,0,"2018-06-29","MASA"
304,306,300,300,370200,"2018-07-02","MASA"
300,300,300,300,17600,"2018-07-03","MASA"
302,310,302,310,2900,"2018-07-04","MASA"
310,312,310,312,2491300,"2018-07-05","MASA"
312,312,312,312,0,"2018-07-06","MASA"
316,316,314,314,50100,"2018-07-09","MASA"
308,308,308,308,10100,"2018-07-10","MASA"
314,314,308,312,50900,"2018-07-11","MASA"
312,312,310,310,1300,"2018-07-12","MASA"
314,314,312,312,600,"2018-07-13","MASA"
312,312,312,312,0,"2018-07-16","MASA"
312,314,312,314,467700,"2018-07-17","MASA"
310,310,310,310,5000,"2018-07-18","MASA"
300,314,300,304,5200,"2018-07-19","MASA"
306,306,306,306,200,"2018-07-20","MASA"
304,316,304,310,500,"2018-07-23","MASA"
310,310,310,310,600,"2018-07-24","MASA"
310,310,308,308,5300,"2018-07-25","MASA"
306,314,300,314,3079100,"2018-07-26","MASA"
314,316,314,314,2051000,"2018-07-27","MASA"
314,316,314,316,263200,"2018-07-30","MASA"
318,320,318,318,1342200,"2018-07-31","MASA"
318,318,312,312,12000,"2018-08-01","MASA"
312,314,312,314,166600,"2018-08-02","MASA"
314,316,314,314,2200,"2018-08-03","MASA"
316,318,316,318,3500000,"2018-08-06","MASA"
318,350,318,320,3359200,"2018-08-07","MASA"
320,330,312,312,131300,"2018-08-08","MASA"
320,320,320,320,280000,"2018-08-09","MASA"
320,320,320,320,159200,"2018-08-10","MASA"
312,320,312,316,232600,"2018-08-13","MASA"
320,320,320,320,500,"2018-08-14","MASA"
318,318,318,318,1242000,"2018-08-15","MASA"
320,322,320,320,1110700,"2018-08-16","MASA"
320,320,320,320,0,"2018-08-17","MASA"
320,326,312,326,38000,"2018-08-20","MASA"
326,326,310,310,77900,"2018-08-21","MASA"
310,310,310,310,0,"2018-08-22","MASA"
310,324,310,322,81000,"2018-08-23","MASA"
322,322,310,312,115100,"2018-08-24","MASA"
312,312,312,312,2900,"2018-08-27","MASA"
312,320,312,320,11500,"2018-08-28","MASA"
320,320,320,320,0,"2018-08-29","MASA"
314,314,314,314,1600,"2018-08-30","MASA"
310,326,310,324,891500,"2018-08-31","MASA"
324,324,324,324,300,"2018-09-03","MASA"
324,328,312,312,525100,"2018-09-04","MASA"
312,312,304,312,459900,"2018-09-05","MASA"
312,322,312,322,202500,"2018-09-06","MASA"
318,318,302,306,256900,"2018-09-07","MASA"
306,310,306,310,929000,"2018-09-10","MASA"
310,310,310,310,0,"2018-09-11","MASA"
310,312,306,306,6000,"2018-09-12","MASA"
306,308,306,308,13600,"2018-09-13","MASA"
308,308,308,308,0,"2018-09-14","MASA"
308,310,306,308,3952700,"2018-09-17","MASA"
308,308,308,308,11800,"2018-09-18","MASA"
308,310,308,310,12400,"2018-09-19","MASA"
316,348,316,336,3945500,"2018-09-20","MASA"
340,352,336,340,9989100,"2018-09-21","MASA"
340,348,340,340,2511800,"2018-09-24","MASA"
342,346,336,336,1935900,"2018-09-25","MASA"
336,338,336,336,1300000,"2018-09-26","MASA"
338,342,338,340,1352200,"2018-09-27","MASA"
348,348,340,346,2792800,"2018-09-28","MASA"
346,346,340,344,422700,"2018-10-01","MASA"
346,350,334,350,2393600,"2018-10-02","MASA"
350,358,342,358,10173500,"2018-10-03","MASA"
358,412,358,410,17517100,"2018-10-04","MASA"
414,482,412,478,42913100,"2018-10-05","MASA"
480,530,480,500,39778600,"2018-10-08","MASA"
500,565,500,550,47313200,"2018-10-09","MASA"
555,580,550,565,46332400,"2018-10-10","MASA"
570,635,530,620,69369900,"2018-10-11","MASA"
630,635,580,590,26471500,"2018-10-12","MASA"
585,600,500,570,31691600,"2018-10-15","MASA"
585,645,575,630,38370200,"2018-10-16","MASA"
640,650,560,605,20432700,"2018-10-17","MASA"
605,630,605,605,7510000,"2018-10-18","MASA"
615,615,585,605,3264700,"2018-10-19","MASA"
615,620,605,615,5786800,"2018-10-22","MASA"
615,675,610,665,78119300,"2018-10-23","MASA"
675,690,630,630,42095300,"2018-10-24","MASA"
630,650,605,630,6631400,"2018-10-25","MASA"
640,650,625,630,6445700,"2018-10-26","MASA"
635,645,605,615,4560800,"2018-10-29","MASA"
615,615,570,590,13613000,"2018-10-30","MASA"
590,605,585,590,9061000,"2018-10-31","MASA"
595,605,570,575,6024200,"2018-11-01","MASA"
580,590,570,585,4708200,"2018-11-02","MASA"
590,640,590,630,12349100,"2018-11-05","MASA"
640,650,615,620,7957200,"2018-11-06","MASA"
620,640,620,640,4945700,"2018-11-07","MASA"
645,650,630,630,4255000,"2018-11-08","MASA"
650,650,625,625,1488100,"2018-11-09","MASA"
635,645,620,620,3197200,"2018-11-12","MASA"
620,630,595,630,2638400,"2018-11-13","MASA"
630,640,625,630,3265600,"2018-11-14","MASA"
630,640,625,635,5870500,"2018-11-15","MASA"
635,695,630,665,41344000,"2018-11-16","MASA"
670,710,665,695,46255500,"2018-11-19","MASA"
695,695,695,695,0,"2018-11-20","MASA"
695,715,680,705,23933100,"2018-11-21","MASA"
710,710,685,685,10056200,"2018-11-22","MASA"
685,700,675,695,9685600,"2018-11-23","MASA"
700,720,695,715,22089100,"2018-11-26","MASA"
720,720,705,710,7304600,"2018-11-27","MASA"
715,740,715,725,27448800,"2018-11-28","MASA"
715,730,695,705,15250000,"2018-11-29","MASA"
705,715,680,715,14006000,"2018-11-30","MASA"
715,750,700,730,21678700,"2018-12-03","MASA"
735,745,715,735,6854200,"2018-12-04","MASA"
735,745,725,740,5091800,"2018-12-05","MASA"
750,770,740,765,16709700,"2018-12-06","MASA"
770,780,765,770,11370900,"2018-12-07","MASA"
770,770,750,750,8368800,"2018-12-10","MASA"
750,755,745,745,1942800,"2018-12-11","MASA"
745,745,680,740,15043600,"2018-12-12","MASA"
740,760,690,710,33800200,"2018-12-13","MASA"
710,720,705,715,4410300,"2018-12-14","MASA"
715,725,700,700,1619600,"2018-12-17","MASA"
700,730,670,720,20425400,"2018-12-18","MASA"
730,740,720,735,11934800,"2018-12-19","MASA"
735,735,715,720,6836200,"2018-12-20","MASA"
725,740,710,740,7779500,"2018-12-21","MASA"
740,740,740,740,0,"2018-12-24","MASA"
740,740,740,740,0,"2018-12-25","MASA"
740,740,720,725,4464300,"2018-12-26","MASA"
725,730,720,720,1517200,"2018-12-27","MASA"
735,735,720,720,3230100,"2018-12-28","MASA"
720,720,720,720,0,"2018-12-31","MASA"
720,720,720,720,0,"2019-01-01","MASA"
730,765,720,755,18423100,"2019-01-02","MASA"
760,765,730,730,6388400,"2019-01-03","MASA"
730,745,700,710,11665200,"2019-01-04","MASA"
710,725,705,715,4956300,"2019-01-07","MASA"
730,740,710,720,2151400,"2019-01-08","MASA"
720,725,715,720,1652400,"2019-01-09","MASA"
730,750,730,735,5766100,"2019-01-10","MASA"
750,750,730,735,2927100,"2019-01-11","MASA"
740,740,725,725,3543400,"2019-01-14","MASA"
725,730,725,725,2663400,"2019-01-15","MASA"
730,760,725,755,13877800,"2019-01-16","MASA"
760,770,745,750,18127500,"2019-01-17","MASA"
760,760,745,750,6039600,"2019-01-18","MASA"
755,770,735,770,24470500,"2019-01-21","MASA"
770,800,760,765,49932100,"2019-01-22","MASA"
790,800,750,750,87406500,"2019-01-23","MASA"
765,770,750,755,16246100,"2019-01-24","MASA"
755,760,740,745,15241800,"2019-01-25","MASA"
755,755,740,750,9307100,"2019-01-28","MASA"
750,755,745,745,8244900,"2019-01-29","MASA"
745,755,740,745,17586100,"2019-01-30","MASA"
750,760,750,760,14151300,"2019-01-31","MASA"
765,765,750,755,11591100,"2019-02-01","MASA"
760,760,750,755,6271400,"2019-02-04","MASA"
755,755,755,755,0,"2019-02-05","MASA"
760,765,750,750,22502000,"2019-02-06","MASA"
760,760,745,750,8567300,"2019-02-07","MASA"
750,755,745,750,7458400,"2019-02-08","MASA"
750,760,745,750,19394500,"2019-02-11","MASA"
755,780,750,770,31387100,"2019-02-12","MASA"
775,800,775,800,44957100,"2019-02-13","MASA"
800,820,795,800,39480900,"2019-02-14","MASA"
805,805,790,795,11356500,"2019-02-15","MASA"
795,805,795,800,10747500,"2019-02-18","MASA"
800,805,795,800,6326800,"2019-02-19","MASA"
795,805,795,795,6082600,"2019-02-20","MASA"
800,805,790,800,16917100,"2019-02-21","MASA"
800,805,795,795,7974200,"2019-02-22","MASA"
800,800,780,795,10299600,"2019-02-25","MASA"
790,800,790,795,3728100,"2019-02-26","MASA"
800,800,790,795,3488800,"2019-02-27","MASA"
795,800,790,795,4880900,"2019-02-28","MASA"
795,795,790,790,2916100,"2019-03-01","MASA"
790,795,790,790,3729300,"2019-03-04","MASA"
790,800,770,795,12084800,"2019-03-05","MASA"
800,810,790,800,22211900,"2019-03-06","MASA"
800,800,800,800,0,"2019-03-07","MASA"
800,805,790,790,6156200,"2019-03-08","MASA"
790,820,790,815,16751100,"2019-03-11","MASA"
820,825,810,810,9224000,"2019-03-12","MASA"
815,815,810,810,2027500,"2019-03-13","MASA"
815,820,815,815,3423300,"2019-03-14","MASA"
820,820,810,815,6448700,"2019-03-15","MASA"
815,815,810,810,6103500,"2019-03-18","MASA"
815,820,810,810,11014900,"2019-03-19","MASA"
815,820,810,815,15501600,"2019-03-20","MASA"
815,820,810,810,8892700,"2019-03-21","MASA"
815,820,810,815,3975800,"2019-03-22","MASA"
810,820,810,810,8354100,"2019-03-25","MASA"
815,820,815,815,7302700,"2019-03-26","MASA"
815,820,810,815,7485900,"2019-03-27","MASA"
810,815,810,810,548100,"2019-03-28","MASA"
815,815,810,810,6587500,"2019-03-29","MASA"
810,815,810,815,3117200,"2019-04-01","MASA"
815,820,810,815,7534200,"2019-04-02","MASA"
815,815,815,815,0,"2019-04-03","MASA"
815,820,815,820,611100,"2019-04-04","MASA"
815,825,815,825,3519600,"2019-04-05","MASA"
820,825,815,815,2568300,"2019-04-08","MASA"
815,820,815,820,1405100,"2019-04-09","MASA"
820,825,820,820,551500,"2019-04-10","MASA"
820,825,815,820,1866500,"2019-04-11","MASA"
815,820,815,820,1372900,"2019-04-12","MASA"
820,835,820,830,36312700,"2019-04-15","MASA"
830,835,830,830,37244900,"2019-04-16","MASA"
830,830,830,830,0,"2019-04-17","MASA"
830,835,830,830,20405400,"2019-04-18","MASA"
830,830,830,830,0,"2019-04-19","MASA"
830,835,830,830,13621600,"2019-04-22","MASA"
830,835,830,830,4549700,"2019-04-23","MASA"
830,835,830,835,4520300,"2019-04-24","MASA"
830,835,830,830,15461300,"2019-04-25","MASA"
830,835,830,830,15111600,"2019-04-26","MASA"
835,835,830,830,10525900,"2019-04-29","MASA"
830,835,830,835,28894000,"2019-04-30","MASA"
835,835,835,835,0,"2019-05-01","MASA"
835,835,830,835,15236900,"2019-05-02","MASA"
835,840,835,835,5590300,"2019-05-03","MASA"
835,840,835,835,8474500,"2019-05-06","MASA"
835,840,835,840,2129900,"2019-05-07","MASA"
835,840,835,835,4198400,"2019-05-08","MASA"
835,840,835,840,390600,"2019-05-09","MASA"
835,840,835,840,5094500,"2019-05-10","MASA"
840,840,835,835,8649100,"2019-05-13","MASA"
830,830,630,630,3955800,"2019-05-14","MASA"
580,630,510,600,2234500,"2019-05-15","MASA"
600,600,510,515,761500,"2019-05-16","MASA"
510,510,434,460,974800,"2019-05-17","MASA"
462,462,450,454,59600,"2019-05-20","MASA"
454,565,452,565,374200,"2019-05-21","MASA"
585,700,570,660,1003500,"2019-05-22","MASA"
665,670,610,665,239700,"2019-05-23","MASA"
665,700,620,665,370800,"2019-05-24","MASA"
660,690,625,675,138700,"2019-05-27","MASA"
675,675,630,670,117300,"2019-05-28","MASA"
645,665,640,665,17000,"2019-05-29","MASA"
665,665,665,665,0,"2019-05-30","MASA"
665,670,630,665,82200,"2019-05-31","MASA"
665,665,665,665,0,"2019-06-03","MASA"
665,665,665,665,0,"2019-06-04","MASA"
665,665,665,665,0,"2019-06-05","MASA"
665,665,665,665,0,"2019-06-06","MASA"
665,665,665,665,0,"2019-06-07","MASA"
660,665,635,635,318900,"2019-06-10","MASA"
625,635,580,590,334900,"2019-06-11","MASA"
590,635,590,600,33300,"2019-06-12","MASA"
600,630,600,600,56700,"2019-06-13","MASA"
550,605,550,605,225800,"2019-06-14","MASA"
605,605,590,600,96200,"2019-06-17","MASA"
600,610,600,600,111900,"2019-06-18","MASA"
NA,NA,NA,NA,NA,"2019-06-19","MASA"
585,625,585,590,26200,"2019-06-20","MASA"
590,660,540,580,227300,"2019-06-21","MASA"
610,610,580,595,13600,"2019-06-24","MASA"
595,650,585,650,1822500,"2019-06-25","MASA"
650,660,610,660,505600,"2019-06-26","MASA"
660,675,620,645,437300,"2019-06-27","MASA"
675,675,630,635,216100,"2019-06-28","MASA"
600,645,600,635,27800,"2019-07-01","MASA"
610,630,610,610,108900,"2019-07-02","MASA"
610,610,600,610,7100,"2019-07-03","MASA"
615,615,610,610,2000,"2019-07-04","MASA"
610,615,600,610,118800,"2019-07-05","MASA"
580,620,580,600,75500,"2019-07-08","MASA"
610,620,600,600,10300,"2019-07-09","MASA"
600,605,595,600,20200,"2019-07-10","MASA"
600,600,595,600,87900,"2019-07-11","MASA"
600,600,600,600,66200,"2019-07-12","MASA"
615,615,605,605,400,"2019-07-15","MASA"
605,605,600,600,5700,"2019-07-16","MASA"
600,600,595,600,4600,"2019-07-17","MASA"
600,605,600,605,4600,"2019-07-18","MASA"
610,690,610,650,782200,"2019-07-19","MASA"
650,655,620,640,136300,"2019-07-22","MASA"
635,635,585,585,49000,"2019-07-23","MASA"
610,630,600,625,282400,"2019-07-24","MASA"
625,625,625,625,0,"2019-07-25","MASA"
625,625,600,605,10100,"2019-07-26","MASA"
605,620,605,620,10100,"2019-07-29","MASA"
620,620,600,620,10500,"2019-07-30","MASA"
620,620,605,620,68000,"2019-07-31","MASA"
610,620,610,620,4200,"2019-08-01","MASA"
600,625,600,600,56800,"2019-08-02","MASA"
625,625,625,625,100,"2019-08-05","MASA"
620,630,620,625,60900,"2019-08-06","MASA"
605,650,605,605,16000,"2019-08-07","MASA"
660,700,660,685,15100,"2019-08-08","MASA"
660,685,610,650,5500,"2019-08-09","MASA"
610,660,610,660,700,"2019-08-12","MASA"
655,655,610,650,9300,"2019-08-13","MASA"
665,665,610,615,104800,"2019-08-14","MASA"
615,625,600,625,61300,"2019-08-15","MASA"
625,640,600,625,17800,"2019-08-16","MASA"
600,600,550,580,30100,"2019-08-19","MASA"
580,600,580,580,4400,"2019-08-20","MASA"
560,600,560,565,3500,"2019-08-21","MASA"
565,695,565,630,2100,"2019-08-22","MASA"
630,630,580,580,4200,"2019-08-23","MASA"
590,590,560,590,3300,"2019-08-26","MASA"
590,590,560,585,5200,"2019-08-27","MASA"
565,580,565,570,2500,"2019-08-28","MASA"
590,600,565,565,6200,"2019-08-29","MASA"
595,630,595,630,1600,"2019-08-30","MASA"
575,625,575,575,64600,"2019-09-02","MASA"
570,575,550,560,112900,"2019-09-03","MASA"
555,580,550,575,27800,"2019-09-04","MASA"
555,570,555,570,124500,"2019-09-05","MASA"
560,570,560,560,3400,"2019-09-06","MASA"
560,570,560,570,5700,"2019-09-09","MASA"
565,565,550,560,75600,"2019-09-10","MASA"
570,610,570,580,58500,"2019-09-11","MASA"
580,580,565,575,7800,"2019-09-12","MASA"
575,575,570,570,2500,"2019-09-13","MASA"
570,570,570,570,200,"2019-09-16","MASA"
570,570,560,560,18100,"2019-09-17","MASA"
560,560,560,560,0,"2019-09-18","MASA"
550,560,545,545,23400,"2019-09-19","MASA"
545,550,545,550,4400,"2019-09-20","MASA"
550,555,550,550,22000,"2019-09-23","MASA"
550,635,550,635,3100,"2019-09-24","MASA"
595,595,555,560,3300,"2019-09-25","MASA"
565,565,560,560,700,"2019-09-26","MASA"
560,570,560,560,72700,"2019-09-27","MASA"
545,545,545,545,7800,"2019-09-30","MASA"
545,555,535,540,17000,"2019-10-01","MASA"
590,590,530,530,3600,"2019-10-02","MASA"
530,530,530,530,0,"2019-10-03","MASA"
530,555,530,555,6600,"2019-10-04","MASA"
555,555,510,545,41100,"2019-10-07","MASA"
545,545,545,545,0,"2019-10-08","MASA"
555,600,520,525,25500,"2019-10-09","MASA"
575,575,575,575,100,"2019-10-10","MASA"
575,575,575,575,0,"2019-10-11","MASA"
530,535,520,535,10700,"2019-10-14","MASA"
535,535,535,535,0,"2019-10-15","MASA"
520,520,520,520,200,"2019-10-16","MASA"
535,535,515,520,22100,"2019-10-17","MASA"
520,520,520,520,1300,"2019-10-18","MASA"
520,520,510,520,3800,"2019-10-21","MASA"
515,520,515,520,5100,"2019-10-22","MASA"
510,520,500,520,4800,"2019-10-23","MASA"
520,520,500,520,15000,"2019-10-24","MASA"
520,520,520,520,0,"2019-10-25","MASA"
500,520,500,510,24200,"2019-10-28","MASA"
520,520,510,510,300,"2019-10-29","MASA"
510,510,500,500,45500,"2019-10-30","MASA"
500,530,500,530,7800,"2019-10-31","MASA"
535,560,530,530,18400,"2019-11-01","MASA"
500,500,500,500,2400,"2019-11-04","MASA"
500,500,484,484,88400,"2019-11-05","MASA"
480,480,470,470,14200,"2019-11-06","MASA"
470,470,470,470,131700,"2019-11-07","MASA"
470,472,470,472,13900,"2019-11-08","MASA"
472,472,472,472,13000,"2019-11-11","MASA"
472,472,460,460,37200,"2019-11-12","MASA"
458,460,458,460,4400,"2019-11-13","MASA"
458,458,452,452,200,"2019-11-14","MASA"
454,454,450,450,900,"2019-11-15","MASA"
450,450,430,430,2700,"2019-11-18","MASA"
410,414,360,360,24700,"2019-11-19","MASA"
362,362,362,362,700,"2019-11-20","MASA"
370,450,370,438,7900,"2019-11-21","MASA"
362,500,362,438,7400,"2019-11-22","MASA"
438,438,438,438,0,"2019-11-25","MASA"
470,470,470,470,100,"2019-11-26","MASA"
490,490,466,466,200,"2019-11-27","MASA"
466,466,466,466,0,"2019-11-28","MASA"
466,466,466,466,0,"2019-11-29","MASA"
466,466,466,466,0,"2019-12-02","MASA"
466,466,466,466,0,"2019-12-03","MASA"
466,466,466,466,0,"2019-12-04","MASA"
466,466,466,466,0,"2019-12-05","MASA"
486,486,390,390,107800,"2019-12-06","MASA"
390,390,390,390,500,"2019-12-09","MASA"
380,480,380,450,143300,"2019-12-10","MASA"
430,482,410,462,4100,"2019-12-11","MASA"
462,462,462,462,0,"2019-12-12","MASA"
462,462,462,462,0,"2019-12-13","MASA"
462,480,380,476,1200,"2019-12-16","MASA"
476,480,442,450,10500,"2019-12-17","MASA"
450,478,440,478,500,"2019-12-18","MASA"
460,460,444,450,3600,"2019-12-19","MASA"
450,478,450,478,2000,"2019-12-20","MASA"
420,422,412,412,8200,"2019-12-23","MASA"
432,432,430,430,200,"2019-12-26","MASA"
420,530,420,480,66800,"2019-12-27","MASA"
470,525,452,460,77800,"2019-12-30","MASA"
460,498,458,460,11700,"2020-01-02","MASA"
460,496,460,496,70400,"2020-01-03","MASA"
494,525,432,488,83800,"2020-01-06","MASA"
474,474,466,466,3100,"2020-01-07","MASA"
464,500,428,430,7200,"2020-01-08","MASA"
432,480,432,476,73100,"2020-01-09","MASA"
490,500,454,498,4800,"2020-01-10","MASA"
482,490,462,490,2800,"2020-01-13","MASA"
472,498,452,498,15800,"2020-01-14","MASA"
498,498,498,498,0,"2020-01-15","MASA"
496,496,482,496,700,"2020-01-16","MASA"
488,496,482,496,400,"2020-01-17","MASA"
482,494,482,494,200,"2020-01-20","MASA"
490,490,486,486,20600,"2020-01-21","MASA"
486,486,486,486,100,"2020-01-22","MASA"
486,486,486,486,0,"2020-01-23","MASA"
472,484,472,478,400,"2020-01-24","MASA"
462,478,462,478,200,"2020-01-27","MASA"
478,478,478,478,0,"2020-01-28","MASA"
442,478,440,478,10700,"2020-01-29","MASA"
462,462,462,462,100,"2020-01-30","MASA"
458,458,458,458,30000,"2020-01-31","MASA"
456,470,360,466,114500,"2020-02-03","MASA"
470,484,470,474,57000,"2020-02-04","MASA"
472,472,466,466,57100,"2020-02-05","MASA"
482,482,480,480,56900,"2020-02-06","MASA"
480,480,478,480,57300,"2020-02-07","MASA"
480,500,480,500,2300,"2020-02-10","MASA"
500,500,500,500,0,"2020-02-11","MASA"
500,500,500,500,0,"2020-02-12","MASA"
498,500,498,500,2400,"2020-02-13","MASA"
450,500,450,500,200,"2020-02-14","MASA"
500,500,500,500,0,"2020-02-17","MASA"
452,500,442,492,24400,"2020-02-18","MASA"
490,500,472,480,1700,"2020-02-19","MASA"
480,500,462,478,1700,"2020-02-20","MASA"
496,496,496,496,100,"2020-02-21","MASA"
442,496,442,496,1700,"2020-02-24","MASA"
474,494,474,494,16000,"2020-02-25","MASA"
488,490,488,490,300,"2020-02-26","MASA"
486,488,486,488,2500,"2020-02-27","MASA"
374,482,374,482,10200,"2020-02-28","MASA"
482,482,482,482,0,"2020-03-02","MASA"
480,480,478,478,300,"2020-03-03","MASA"
478,478,478,478,0,"2020-03-04","MASA"
478,500,462,494,7500,"2020-03-05","MASA"
490,490,488,488,700,"2020-03-06","MASA"
366,488,366,488,1300,"2020-03-09","MASA"
472,472,472,472,500,"2020-03-10","MASA"
454,500,432,500,1700,"2020-03-11","MASA"
450,498,450,498,200,"2020-03-12","MASA"
498,498,498,498,0,"2020-03-13","MASA"
496,496,496,496,200,"2020-03-16","MASA"
496,496,496,496,0,"2020-03-17","MASA"
490,490,490,490,100,"2020-03-18","MASA"
490,490,490,490,100,"2020-03-19","MASA"
488,488,488,488,100,"2020-03-20","MASA"
500,500,488,488,200,"2020-03-23","MASA"
488,488,454,488,400,"2020-03-24","MASA"
454,486,454,454,15500,"2020-03-26","MASA"
454,496,452,496,4800,"2020-03-27","MASA"
490,490,470,490,1600,"2020-03-30","MASA"
456,490,456,490,16600,"2020-03-31","MASA"
490,490,490,490,0,"2020-04-01","MASA"
500,500,488,492,1800,"2020-04-02","MASA"
492,492,492,492,0,"2020-04-03","MASA"
472,494,460,492,1300,"2020-04-06","MASA"
488,488,458,478,10000,"2020-04-07","MASA"
500,500,448,480,6300,"2020-04-08","MASA"
480,480,480,480,0,"2020-04-09","MASA"
466,490,448,448,129000,"2020-04-13","MASA"
448,448,420,420,64900,"2020-04-14","MASA"
420,420,392,392,35800,"2020-04-15","MASA"
392,392,392,392,2400,"2020-04-16","MASA"
392,392,392,392,0,"2020-04-17","MASA"
392,392,392,392,52600,"2020-04-20","MASA"
372,374,372,374,50300,"2020-04-21","MASA"
376,376,374,374,1700,"2020-04-22","MASA"
450,450,374,376,20700,"2020-04-23","MASA"
370,370,356,370,900,"2020-04-24","MASA"
356,462,348,362,9400,"2020-04-27","MASA"
362,450,350,420,32100,"2020-04-28","MASA"
450,450,392,392,57700,"2020-04-29","MASA"
386,392,370,392,2800,"2020-04-30","MASA"
420,420,388,388,2700,"2020-05-04","MASA"
388,388,380,388,300,"2020-05-05","MASA"
380,388,380,388,25100,"2020-05-06","MASA"
380,384,380,384,9400,"2020-05-08","MASA"
384,420,384,420,1200,"2020-05-11","MASA"
400,420,400,420,500,"2020-05-12","MASA"
420,420,420,420,0,"2020-05-13","MASA"
416,416,416,416,900,"2020-05-14","MASA"
410,410,388,388,1200,"2020-05-15","MASA"
388,390,388,390,30500,"2020-05-18","MASA"
390,392,390,392,1000,"2020-05-19","MASA"
392,392,392,392,49600,"2020-05-20","MASA"
392,392,392,392,0,"2020-05-26","MASA"
392,392,392,392,0,"2020-05-27","MASA"
392,392,392,392,0,"2020-05-28","MASA"
372,402,372,402,6300,"2020-05-29","MASA"
376,378,376,378,1100,"2020-06-02","MASA"
378,378,370,372,112400,"2020-06-03","MASA"
402,450,402,450,200,"2020-06-04","MASA"
450,460,448,460,47300,"2020-06-05","MASA"
450,450,450,450,800,"2020-06-08","MASA"
460,460,450,450,15000,"2020-06-09","MASA"
452,462,452,460,22500,"2020-06-10","MASA"
470,510,470,510,60400,"2020-06-11","MASA"
478,510,478,505,3000,"2020-06-12","MASA"
505,505,470,480,900,"2020-06-15","MASA"
480,500,480,500,95200,"2020-06-16","MASA"
500,625,500,570,228500,"2020-06-17","MASA"
570,570,535,535,62800,"2020-06-18","MASA"
535,565,515,540,11600,"2020-06-19","MASA"
545,545,515,545,23200,"2020-06-22","MASA"
545,680,545,570,6500,"2020-06-23","MASA"
540,540,535,535,2500,"2020-06-24","MASA"
530,535,530,535,4800,"2020-06-25","MASA"
535,600,505,600,1200,"2020-06-26","MASA"
600,600,560,580,11800,"2020-06-29","MASA"
575,580,575,580,3900,"2020-06-30","MASA"
600,600,550,600,31600,"2020-07-01","MASA"
560,600,560,595,29100,"2020-07-02","MASA"
595,595,560,585,108500,"2020-07-03","MASA"
585,585,565,575,1400,"2020-07-06","MASA"
560,575,535,535,266400,"2020-07-07","MASA"
610,610,530,550,121700,"2020-07-08","MASA"
550,560,550,560,29100,"2020-07-09","MASA"
560,580,540,540,94700,"2020-07-10","MASA"
540,540,540,540,0,"2020-07-13","MASA"
580,580,580,580,100,"2020-07-14","MASA"
545,550,545,550,1600,"2020-07-15","MASA"
610,610,535,535,9100,"2020-07-16","MASA"
620,620,560,560,13200,"2020-07-17","MASA"
620,620,565,565,400,"2020-07-20","MASA"
600,600,540,560,50400,"2020-07-21","MASA"
600,600,540,540,52100,"2020-07-22","MASA"
590,590,540,545,24500,"2020-07-23","MASA"
545,575,540,545,29200,"2020-07-24","MASA"
545,545,545,545,2500,"2020-07-27","MASA"
585,590,540,590,760700,"2020-07-28","MASA"
600,610,590,600,316700,"2020-07-29","MASA"
600,610,585,585,42400,"2020-07-30","MASA"
680,680,545,545,21300,"2020-08-03","MASA"
545,595,545,595,27200,"2020-08-04","MASA"
570,570,555,565,9000,"2020-08-05","MASA"
580,585,565,565,6700,"2020-08-06","MASA"
565,605,555,555,33900,"2020-08-07","MASA"
605,605,600,600,400,"2020-08-10","MASA"
580,595,565,565,2200,"2020-08-11","MASA"
565,565,565,565,500,"2020-08-12","MASA"
565,565,565,565,600,"2020-08-13","MASA"
565,590,565,565,2300,"2020-08-14","MASA"
560,590,560,590,5700,"2020-08-18","MASA"
560,560,560,560,100,"2020-08-19","MASA"
590,590,560,565,5000,"2020-08-24","MASA"
565,565,565,565,0,"2020-08-25","MASA"
565,565,565,565,100,"2020-08-26","MASA"
540,560,540,545,50900,"2020-08-27","MASA"
545,560,540,545,54300,"2020-08-28","MASA"
535,565,535,565,25100,"2020-08-31","MASA"
555,555,555,555,400,"2020-09-01","MASA"
555,555,555,555,5100,"2020-09-02","MASA"
555,555,555,555,100,"2020-09-03","MASA"
555,555,555,555,300,"2020-09-04","MASA"
555,555,555,555,1400,"2020-09-07","MASA"
565,595,540,540,3800,"2020-09-08","MASA"
545,545,505,545,57300,"2020-09-09","MASA"
585,585,540,580,2000,"2020-09-10","MASA"
545,545,545,545,400,"2020-09-11","MASA"
525,545,515,525,1600,"2020-09-14","MASA"
560,600,550,600,70500,"2020-09-15","MASA"
600,600,595,595,800,"2020-09-16","MASA"
595,595,595,595,0,"2020-09-17","MASA"
595,595,595,595,200,"2020-09-18","MASA"
595,595,595,595,100,"2020-09-21","MASA"
595,595,555,555,200,"2020-09-22","MASA"
555,555,530,550,4900,"2020-09-23","MASA"
525,575,525,570,172800,"2020-09-24","MASA"
550,590,550,560,400,"2020-09-25","MASA"
585,585,560,560,500,"2020-09-28","MASA"
560,560,560,560,600,"2020-09-29","MASA"
540,540,535,540,2300,"2020-09-30","MASA"
550,585,550,580,10300,"2020-10-01","MASA"
555,575,555,575,200,"2020-10-02","MASA"
575,575,540,540,11100,"2020-10-05","MASA"
540,560,540,560,13300,"2020-10-06","MASA"
560,600,555,595,1200,"2020-10-07","MASA"
595,595,580,585,34000,"2020-10-08","MASA"
585,585,560,570,5500,"2020-10-09","MASA"
565,625,565,575,31000,"2020-10-12","MASA"
575,575,565,565,2300,"2020-10-13","MASA"
595,595,595,595,12000,"2020-10-14","MASA"
600,610,570,570,2800,"2020-10-15","MASA"
570,570,555,555,200,"2020-10-16","MASA"
555,560,550,550,2600,"2020-10-19","MASA"
550,550,550,550,0,"2020-10-20","MASA"
555,580,555,580,2000,"2020-10-21","MASA"
580,625,550,550,18800,"2020-10-22","MASA"
590,590,560,560,1800,"2020-10-23","MASA"
560,615,560,605,30600,"2020-10-26","MASA"
605,660,600,645,158800,"2020-10-27","MASA"
645,655,600,600,14200,"2020-11-02","MASA"
565,670,565,670,118700,"2020-11-03","MASA"
670,670,625,625,1400,"2020-11-04","MASA"
600,600,590,595,12900,"2020-11-05","MASA"
595,600,590,590,3300,"2020-11-06","MASA"
590,625,585,585,3100,"2020-11-09","MASA"
655,655,635,635,3100,"2020-11-10","MASA"
650,650,595,595,35000,"2020-11-11","MASA"
595,595,580,590,113600,"2020-11-12","MASA"
580,600,570,600,15500,"2020-11-13","MASA"
600,600,565,565,20600,"2020-11-16","MASA"
575,585,575,585,13700,"2020-11-17","MASA"
585,585,565,585,4300,"2020-11-18","MASA"
580,585,580,585,1500,"2020-11-19","MASA"
585,590,585,585,400,"2020-11-20","MASA"
565,580,550,570,13200,"2020-11-23","MASA"
570,575,570,575,45000,"2020-11-24","MASA"
575,575,570,575,33400,"2020-11-25","MASA"
575,585,550,585,1700,"2020-11-26","MASA"
575,575,555,570,2200,"2020-11-27","MASA"
570,595,570,570,3600,"2020-11-30","MASA"
560,575,560,575,1100,"2020-12-01","MASA"
575,575,555,555,23300,"2020-12-02","MASA"
580,580,545,555,358900,"2020-12-03","MASA"
555,560,545,550,3600,"2020-12-04","MASA"
560,670,560,630,245300,"2020-12-07","MASA"
620,785,620,785,1336900,"2020-12-08","MASA"
835,975,785,850,588200,"2020-12-10","MASA"
850,1060,850,1060,245700,"2020-12-11","MASA"
1070,1325,1060,1080,524200,"2020-12-14","MASA"
1085,1200,1085,1100,661300,"2020-12-15","MASA"
1100,1200,1100,1110,89000,"2020-12-16","MASA"
1110,1110,1035,1085,229000,"2020-12-17","MASA"
1085,1085,1010,1030,2598000,"2020-12-18","MASA"
1025,1100,1005,1090,282600,"2020-12-21","MASA"
1100,1110,1055,1100,256300,"2020-12-22","MASA"
1100,1135,1025,1025,904800,"2020-12-23","MASA"
1025,1050,990,1050,1105100,"2020-12-28","MASA"
1050,1050,980,1025,1942600,"2020-12-29","MASA"
1010,1010,955,995,110500,"2020-12-30","MASA"
995,1000,995,1000,1400,"2021-01-04","MASA"
1025,1200,1005,1100,27100,"2021-01-05","MASA"
1085,1085,1025,1030,219300,"2021-01-06","MASA"
1020,1025,960,995,209600,"2021-01-07","MASA"
980,1025,980,1025,98800,"2021-01-08","MASA"
1025,1025,1000,1000,51500,"2021-01-11","MASA"
1000,1060,980,1030,156800,"2021-01-12","MASA"
1030,1050,1030,1040,49800,"2021-01-13","MASA"
1040,1125,1025,1125,91700,"2021-01-14","MASA"
1125,1125,1050,1115,174900,"2021-01-15","MASA"
1165,1190,1100,1190,90200,"2021-01-18","MASA"
1195,1240,1110,1110,560300,"2021-01-19","MASA"
1110,1180,1035,1180,106000,"2021-01-20","MASA"
1180,1225,1125,1160,28600,"2021-01-21","MASA"
1160,1215,1115,1215,229900,"2021-01-22","MASA"
1215,1500,1180,1450,267600,"2021-01-25","MASA"
1450,1500,1350,1350,33400,"2021-01-26","MASA"
1350,1350,1260,1260,276800,"2021-01-27","MASA"
1175,1295,1175,1290,329400,"2021-01-28","MASA"
1290,1365,1235,1310,214700,"2021-01-29","MASA"
1310,1390,1310,1350,90100,"2021-02-01","MASA"
1360,1360,1265,1275,37200,"2021-02-02","MASA"
1275,1380,1275,1360,38000,"2021-02-03","MASA"
1360,1370,1270,1290,24700,"2021-02-04","MASA"
1290,1290,1200,1285,22700,"2021-02-05","MASA"
1285,1285,1235,1250,24200,"2021-02-08","MASA"
1260,1285,1245,1245,6200,"2021-02-09","MASA"
1250,1290,1160,1290,44000,"2021-02-10","MASA"
1290,1350,1290,1330,37500,"2021-02-11","MASA"
1330,1390,1330,1385,28900,"2021-02-15","MASA"
1385,1385,1310,1320,88300,"2021-02-16","MASA"
1320,1390,1300,1350,72300,"2021-02-17","MASA"
1350,1350,1340,1340,1500,"2021-02-18","MASA"
1330,1330,1250,1250,300,"2021-02-19","MASA"
1250,1350,1240,1320,30600,"2021-02-22","MASA"
1380,1380,1300,1350,18000,"2021-02-23","MASA"
1335,1380,1260,1270,40500,"2021-02-24","MASA"
1270,1275,1270,1275,38300,"2021-02-25","MASA"
1300,1300,1270,1280,32100,"2021-02-26","MASA"
1280,1480,1280,1360,116300,"2021-03-01","MASA"
1360,1360,1360,1360,0,"2021-03-02","MASA"
1360,1360,1360,1360,0,"2021-03-03","MASA"
1360,1360,1360,1360,0,"2021-03-04","MASA"
1360,1360,1360,1360,0,"2021-03-05","MASA"
1360,1360,1360,1360,0,"2021-03-08","MASA"
1360,1360,1360,1360,0,"2021-03-09","MASA"
1360,1360,1360,1360,0,"2021-03-10","MASA"
1360,1360,1360,1360,0,"2021-03-12","MASA"
1360,1360,1360,1360,0,"2021-03-15","MASA"
1360,1360,1360,1360,0,"2021-03-16","MASA"
1360,1360,1360,1360,0,"2021-03-17","MASA"
1360,1360,1360,1360,0,"2021-03-18","MASA"
1360,1360,1360,1360,0,"2021-03-19","MASA"
1360,1360,1360,1360,0,"2021-03-22","MASA"
1360,1360,1360,1360,0,"2021-03-23","MASA"
1360,1360,1360,1360,0,"2021-03-24","MASA"
1360,1360,1360,1360,0,"2021-03-25","MASA"
1360,1360,1360,1360,0,"2021-03-26","MASA"
1360,1360,1360,1360,0,"2021-03-29","MASA"
1360,1360,1360,1360,0,"2021-03-30","MASA"
1360,1360,1360,1360,0,"2021-03-31","MASA"
1360,1360,1360,1360,0,"2021-04-01","MASA"
1360,1360,1360,1360,0,"2021-04-05","MASA"
1360,1360,1360,1360,0,"2021-04-06","MASA"
1360,1360,1360,1360,0,"2021-04-07","MASA"
1360,1360,1360,1360,0,"2021-04-08","MASA"
1360,1360,1360,1360,0,"2021-04-09","MASA"
1360,1360,1360,1360,0,"2021-04-12","MASA"
1360,1360,1360,1360,0,"2021-04-13","MASA"
1360,1360,1360,1360,0,"2021-04-14","MASA"
1360,1360,1360,1360,0,"2021-04-15","MASA"
1360,1360,1360,1360,0,"2021-04-16","MASA"
1360,1360,1360,1360,0,"2021-04-19","MASA"
1360,1360,1360,1360,0,"2021-04-20","MASA"
1360,1360,1360,1360,0,"2021-04-21","MASA"
1360,1360,1360,1360,0,"2021-04-22","MASA"
1360,1360,1360,1360,0,"2021-04-23","MASA"
1360,1360,1360,1360,0,"2021-04-26","MASA"
1360,1360,1360,1360,0,"2021-04-27","MASA"
1360,1360,1360,1360,0,"2021-04-28","MASA"
1360,1360,1360,1360,0,"2021-04-29","MASA"
1360,1360,1360,1360,0,"2021-04-30","MASA"
1360,1360,1360,1360,0,"2021-05-03","MASA"
1360,1360,1360,1360,0,"2021-05-04","MASA"
1360,1360,1360,1360,0,"2021-05-05","MASA"
1360,1360,1360,1360,0,"2021-05-06","MASA"
1360,1360,1360,1360,0,"2021-05-07","MASA"
1360,1360,1360,1360,0,"2021-05-10","MASA"
1360,1360,1360,1360,0,"2021-05-11","MASA"
1360,1360,1360,1360,0,"2021-05-17","MASA"
1360,1360,1360,1360,0,"2021-05-18","MASA"
1360,1360,1360,1360,0,"2021-05-19","MASA"
1360,1360,1360,1360,0,"2021-05-20","MASA"
1360,1360,1360,1360,0,"2021-05-21","MASA"
1360,1360,1360,1360,0,"2021-05-24","MASA"
1360,1360,1360,1360,0,"2021-05-25","MASA"
1360,1360,1360,1360,0,"2021-05-27","MASA"
1360,1360,1360,1360,0,"2021-05-28","MASA"
1360,1360,1360,1360,0,"2021-05-31","MASA"
1360,1360,1360,1360,0,"2021-06-02","MASA"
1360,1360,1360,1360,0,"2021-06-03","MASA"
1360,1360,1360,1360,0,"2021-06-04","MASA"
1360,1360,1360,1360,0,"2021-06-07","MASA"
1360,1360,1360,1360,0,"2021-06-08","MASA"
1360,1360,1360,1360,0,"2021-06-09","MASA"
1360,1360,1360,1360,0,"2021-06-10","MASA"
1360,1360,1360,1360,0,"2021-06-11","MASA"
1360,1360,1360,1360,0,"2021-06-14","MASA"
1360,1360,1360,1360,0,"2021-06-15","MASA"
1360,1360,1360,1360,0,"2021-06-16","MASA"
1360,1360,1360,1360,0,"2021-06-17","MASA"
1360,1360,1360,1360,0,"2021-06-18","MASA"
1360,1360,1360,1360,0,"2021-06-21","MASA"
1360,1360,1360,1360,0,"2021-06-22","MASA"
1360,1360,1360,1360,0,"2021-06-23","MASA"
1360,1360,1360,1360,0,"2021-06-24","MASA"
1360,1360,1360,1360,0,"2021-06-25","MASA"
1265,1700,1265,1285,45000,"2021-06-28","MASA"
1270,1300,1220,1295,17000,"2021-06-29","MASA"
1280,1280,1245,1280,4200,"2021-06-30","MASA"
1280,1600,1280,1600,243400,"2021-07-01","MASA"
1650,2000,1590,1990,1254700,"2021-07-02","MASA"
2090,2370,1980,2000,672300,"2021-07-05","MASA"
2000,2000,1860,1860,36100,"2021-07-06","MASA"
1740,1970,1730,1835,127900,"2021-07-07","MASA"
1835,1925,1830,1840,63700,"2021-07-08","MASA"
1780,1790,1715,1715,19800,"2021-07-09","MASA"
1710,1710,1595,1595,258900,"2021-07-12","MASA"
1650,1830,1600,1690,18500,"2021-07-13","MASA"
1850,1850,1680,1680,9700,"2021-07-14","MASA"
1680,1700,1680,1680,67900,"2021-07-15","MASA"
1680,1910,1600,1700,18200,"2021-07-16","MASA"
1800,1800,1670,1700,36100,"2021-07-19","MASA"
1660,1740,1640,1700,14600,"2021-07-21","MASA"
1750,2120,1745,2120,415400,"2021-07-22","MASA"
2200,2650,2140,2650,775700,"2021-07-23","MASA"
2850,3000,2470,2790,580700,"2021-07-26","MASA"
2800,2800,2620,2720,100800,"2021-07-27","MASA"
2800,2820,2540,2540,40400,"2021-07-28","MASA"
2540,2700,2520,2600,31600,"2021-07-29","MASA"
2650,2650,2500,2590,21500,"2021-07-30","MASA"
2600,2600,2520,2590,10800,"2021-08-02","MASA"
2700,2700,2420,2530,15100,"2021-08-03","MASA"
2540,2700,2500,2590,7200,"2021-08-04","MASA"
2590,2600,2420,2490,41200,"2021-08-05","MASA"
2640,2640,2510,2560,9100,"2021-08-06","MASA"
2570,2800,2490,2560,102600,"2021-08-09","MASA"
2550,2550,2410,2550,27500,"2021-08-10","MASA"
2650,2650,2380,2390,59800,"2021-08-12","MASA"
2400,2400,2300,2300,30800,"2021-08-13","MASA"
2300,2310,2180,2190,26400,"2021-08-16","MASA"
2190,2200,2040,2070,32400,"2021-08-18","MASA"
2190,2190,2070,2100,16100,"2021-08-19","MASA"
2000,2190,1985,2130,38300,"2021-08-20","MASA"
2140,2660,2140,2660,967800,"2021-08-23","MASA"
2750,3050,2550,2800,348400,"2021-08-24","MASA"
2800,2930,2800,2880,59900,"2021-08-25","MASA"
2870,3350,2740,3060,342600,"2021-08-26","MASA"
3090,3200,2960,3100,115400,"2021-08-27","MASA"
3250,3250,2980,3000,30700,"2021-08-30","MASA"
3000,3100,2980,3030,16200,"2021-08-31","MASA"
3030,3030,2980,3000,2700,"2021-09-01","MASA"
3000,3090,2790,3020,15800,"2021-09-02","MASA"
3020,3050,3020,3040,6100,"2021-09-03","MASA"
3040,3100,3020,3070,9400,"2021-09-06","MASA"
2960,3060,2960,3040,3000,"2021-09-07","MASA"
3040,3110,3010,3010,15400,"2021-09-08","MASA"
3010,3080,2990,3060,6900,"2021-09-09","MASA"
3040,3040,2980,3040,5500,"2021-09-10","MASA"
3040,3090,3040,3040,3100,"2021-09-13","MASA"
3090,3090,2950,3020,8500,"2021-09-14","MASA"
3020,3020,2860,2890,43400,"2021-09-15","MASA"
2890,3000,2840,2900,13200,"2021-09-16","MASA"
2900,3000,2880,2980,12700,"2021-09-17","MASA"
3080,3080,2900,3030,18500,"2021-09-20","MASA"
3030,3780,3020,3500,134100,"2021-09-21","MASA"
3800,4000,3450,3540,137800,"2021-09-22","MASA"
3640,3950,3640,3880,102400,"2021-09-23","MASA"
3890,4850,3710,4850,778100,"2021-09-24","MASA"
4850,5950,4850,5450,246400,"2021-09-27","MASA"
5550,6525,5125,6300,222800,"2021-09-28","MASA"
6300,7300,6300,6700,311000,"2021-09-29","MASA"
6700,7100,6475,6475,107000,"2021-09-30","MASA"
6475,6650,6025,6025,92400,"2021-10-01","MASA"
6000,6000,5625,5625,60700,"2021-10-04","MASA"
5500,5500,5250,5250,40100,"2021-10-05","MASA"
5000,5150,4890,4890,44600,"2021-10-06","MASA"
4850,5800,4550,5550,112100,"2021-10-07","MASA"
5750,5775,5175,5300,59500,"2021-10-08","MASA"
5300,5300,4930,4940,51400,"2021-10-11","MASA"
4940,4940,4900,4900,8200,"2021-10-12","MASA"
4900,4960,4800,4800,26700,"2021-10-13","MASA"
4800,4940,4800,4930,36000,"2021-10-14","MASA"
4930,4980,4730,4920,7700,"2021-10-15","MASA"
4920,4920,4580,4590,33500,"2021-10-18","MASA"
4590,5400,4590,4900,43900,"2021-10-19","MASA"
4950,4950,4800,4890,10500,"2021-10-21","MASA"
4950,4950,4680,4700,19700,"2021-10-22","MASA"
4700,4700,4400,4500,48600,"2021-10-25","MASA"
4500,4500,4260,4300,28100,"2021-10-26","MASA"
4300,5000,4260,4870,74100,"2021-10-27","MASA"
4870,4890,4640,4870,6900,"2021-10-28","MASA"
4870,4990,4710,4720,36100,"2021-10-29","MASA"
4750,5400,4620,4900,89600,"2021-11-01","MASA"
4800,5200,4800,4890,26800,"2021-11-02","MASA"
4890,5000,4750,4780,5800,"2021-11-03","MASA"
5100,5100,4800,4950,3100,"2021-11-04","MASA"
4950,4950,4800,4830,5100,"2021-11-05","MASA"
4900,5175,4830,5100,53900,"2021-11-08","MASA"
5000,5000,4880,4950,36500,"2021-11-09","MASA"
5000,5250,4950,5000,45700,"2021-11-10","MASA"
5000,5200,4990,5050,14100,"2021-11-11","MASA"
5150,5150,4840,5000,21700,"2021-11-12","MASA"
5000,5275,4900,5100,44200,"2021-11-15","MASA"
5125,5125,4930,5100,12000,"2021-11-16","MASA"
5000,5025,4950,5000,3800,"2021-11-17","MASA"
5000,5125,4950,5000,21600,"2021-11-18","MASA"
5000,5100,4950,5000,24800,"2021-11-19","MASA"
4900,5300,4900,4900,49200,"2021-11-22","MASA"
4900,4900,4780,4870,8500,"2021-11-23","MASA"
4870,5000,4850,5000,8000,"2021-11-24","MASA"
5150,5300,4850,5000,36400,"2021-11-25","MASA"
5000,5000,4870,4980,14900,"2021-11-26","MASA"
4980,4980,4850,4940,5400,"2021-11-29","MASA"
4930,5050,4600,4850,28300,"2021-11-30","MASA"
5025,5025,4920,4920,700,"2021-12-01","MASA"
4920,4920,4920,4920,200,"2021-12-02","MASA"
4950,4950,4800,4900,31100,"2021-12-03","MASA"
4900,5000,4800,4800,3000,"2021-12-06","MASA"
4800,4850,4800,4800,3500,"2021-12-07","MASA"
4850,4850,4850,4850,200,"2021-12-08","MASA"
4850,4850,4850,4850,300,"2021-12-09","MASA"
5050,5800,4950,5700,136000,"2021-12-10","MASA"
5975,6500,5400,6500,157700,"2021-12-13","MASA"
6500,7100,6050,6425,143700,"2021-12-14","MASA"
6425,6675,6200,6400,55700,"2021-12-15","MASA"
6400,6450,6000,6250,15900,"2021-12-16","MASA"
6250,6250,5825,5825,25600,"2021-12-17","MASA"
5825,5825,5425,5425,19500,"2021-12-20","MASA"
5425,5600,5275,5275,2100,"2021-12-21","MASA"
5200,5950,5100,5725,25700,"2021-12-22","MASA"
5975,6075,5725,5925,15300,"2021-12-23","MASA"
6300,6400,5850,6400,26000,"2021-12-24","MASA"
6450,6900,6200,6250,13200,"2021-12-27","MASA"
6200,6200,5825,5875,21600,"2021-12-28","MASA"
5850,6000,5750,5875,2100,"2021-12-29","MASA"
5875,5875,5525,5875,1300,"2021-12-30","MASA"
5975,5975,5475,5475,37300,"2022-01-03","MASA"
5425,5425,5100,5100,25500,"2022-01-04","MASA"
5100,5100,4750,4990,44800,"2022-01-05","MASA"
4990,5300,4910,5000,9300,"2022-01-06","MASA"
5000,5100,5000,5050,2300,"2022-01-07","MASA"
5050,5050,4700,4700,55300,"2022-01-10","MASA"
4650,4870,4650,4800,6500,"2022-01-11","MASA"
4800,4900,4760,4860,4700,"2022-01-12","MASA"
4710,4850,4520,4570,24500,"2022-01-13","MASA"
4570,4570,4540,4550,6400,"2022-01-14","MASA"
4550,4690,4540,4620,3500,"2022-01-17","MASA"
4640,4650,4640,4650,2300,"2022-01-18","MASA"
4660,4730,4660,4730,2500,"2022-01-19","MASA"
4730,4900,4730,4890,2900,"2022-01-20","MASA"
4890,4890,4890,4890,100,"2022-01-21","MASA"
4890,4890,4750,4870,1800,"2022-01-24","MASA"
4870,4870,4550,4860,9400,"2022-01-25","MASA"
4830,4860,4830,4860,2100,"2022-01-26","MASA"
4860,4860,4840,4840,2300,"2022-01-27","MASA"
4840,4840,4840,4840,100,"2022-01-28","MASA"
4850,4850,4840,4840,800,"2022-01-31","MASA"
4800,4800,4710,4710,2800,"2022-02-02","MASA"
4610,4710,4610,4680,3300,"2022-02-03","MASA"
4680,4950,4610,4940,10200,"2022-02-04","MASA"
4940,4940,4900,4900,500,"2022-02-07","MASA"
4900,4900,4900,4900,100,"2022-02-08","MASA"
4880,4900,4850,4900,1400,"2022-02-09","MASA"
4900,4900,4900,4900,400,"2022-02-10","MASA"
4900,4900,4680,4800,1700,"2022-02-11","MASA"
4760,4760,4760,4760,5000,"2022-02-14","MASA"
4760,4760,4550,4750,6600,"2022-02-15","MASA"
4750,4920,4740,4920,3700,"2022-02-16","MASA"
4920,4920,4920,4920,100,"2022-02-17","MASA"
4850,4920,4850,4920,1000,"2022-02-18","MASA"
4920,4920,4920,4920,0,"2022-02-21","MASA"
4820,4820,4650,4800,6700,"2022-02-22","MASA"
4770,4920,4700,4920,600,"2022-02-23","MASA"
4920,4920,4900,4900,1700,"2022-02-24","MASA"
4800,4800,4770,4770,800,"2022-02-25","MASA"
4720,4760,4600,4760,4900,"2022-03-01","MASA"
4760,4760,4430,4680,16800,"2022-03-02","MASA"
4950,4950,4680,4730,12800,"2022-03-04","MASA"
4630,4630,4400,4400,23400,"2022-03-07","MASA"
4400,4400,4100,4200,18900,"2022-03-08","MASA"
4200,4280,4100,4200,4800,"2022-03-09","MASA"
4250,4250,4200,4200,2300,"2022-03-10","MASA"
4190,4190,4070,4100,13000,"2022-03-11","MASA"
4100,4100,4000,4000,10100,"2022-03-14","MASA"
4000,4500,4000,4140,32800,"2022-03-15","MASA"
4220,4230,4100,4190,2500,"2022-03-16","MASA"
4410,4730,4210,4250,7300,"2022-03-17","MASA"
4240,4730,4050,4250,24800,"2022-03-18","MASA"
4240,4710,4110,4150,48500,"2022-03-21","MASA"
4150,4200,4100,4140,44000,"2022-03-22","MASA"
4150,4200,4050,4150,5800,"2022-03-23","MASA"
4150,4160,4120,4140,1300,"2022-03-24","MASA"
4140,4400,4000,4190,64800,"2022-03-25","MASA"
4190,4200,4050,4140,54900,"2022-03-28","MASA"
4120,4190,4000,4100,18000,"2022-03-29","MASA"
4180,4180,4000,4090,5200,"2022-03-30","MASA"
4190,4190,4000,4100,2300,"2022-03-31","MASA"
4100,4140,4000,4090,16100,"2022-04-01","MASA"
4190,4190,3900,4100,15900,"2022-04-04","MASA"
4090,4100,4040,4100,6900,"2022-04-05","MASA"
4120,4130,3910,4100,23300,"2022-04-06","MASA"
4100,4100,3900,4100,5600,"2022-04-07","MASA"
4050,4100,4010,4100,1700,"2022-04-08","MASA"
3970,3990,3880,3970,9900,"2022-04-11","MASA"
3930,3970,3770,3890,11200,"2022-04-12","MASA"
4020,4020,3620,3820,33200,"2022-04-13","MASA"
3940,4020,3940,3990,1100,"2022-04-14","MASA"
3990,4090,3960,4050,3900,"2022-04-18","MASA"
4050,4060,3930,4040,2800,"2022-04-19","MASA"
3990,4000,3760,3760,34700,"2022-04-20","MASA"
3750,4000,3600,3750,28100,"2022-04-21","MASA"
3750,3920,3750,3880,6700,"2022-04-22","MASA"
3880,3880,3660,3880,4500,"2022-04-25","MASA"
3880,3880,3690,3860,11300,"2022-04-26","MASA"
3830,3860,3700,3830,8000,"2022-04-27","MASA"
3820,3820,3570,3570,52500,"2022-04-28","MASA"
3570,3680,3530,3540,29300,"2022-05-09","MASA"
3540,3540,3300,3300,49000,"2022-05-10","MASA"
3300,3680,3250,3290,173900,"2022-05-11","MASA"
3290,3290,3170,3170,37700,"2022-05-12","MASA"
3170,3170,2950,2990,21200,"2022-05-13","MASA"
2990,2990,2800,2950,9200,"2022-05-17","MASA"
2950,2990,2950,2960,18800,"2022-05-18","MASA"
2940,3200,2940,3190,9000,"2022-05-19","MASA"
3110,3110,2970,2990,55300,"2022-05-20","MASA"
2900,2990,2900,2980,6300,"2022-05-23","MASA"
2980,3050,2970,3050,1400,"2022-05-24","MASA"
3000,3010,2840,3010,9400,"2022-05-25","MASA"
3010,3010,3000,3000,6500,"2022-05-27","MASA"
3000,3000,2950,3000,17800,"2022-05-30","MASA"
3010,3010,3000,3010,27300,"2022-05-31","MASA"
3010,3600,3010,3140,32700,"2022-06-02","MASA"
3140,3140,3010,3130,12300,"2022-06-03","MASA"
3130,3420,3130,3240,1400,"2022-06-06","MASA"
3240,3240,3150,3240,8000,"2022-06-07","MASA"
3230,3230,3150,3200,3200,"2022-06-08","MASA"
3190,3380,3170,3320,227800,"2022-06-09","MASA"
3360,3360,3280,3310,4400,"2022-06-10","MASA"
3310,3680,3310,3350,7600,"2022-06-13","MASA"
3650,3650,3350,3590,7700,"2022-06-14","MASA"
3550,3680,3410,3640,17000,"2022-06-15","MASA"
3600,3600,3450,3450,7600,"2022-06-16","MASA"
3450,3600,3380,3500,5200,"2022-06-17","MASA"
3500,3590,3380,3590,5600,"2022-06-20","MASA"
3470,3500,3380,3500,10100,"2022-06-21","MASA"
3500,3500,3460,3460,600,"2022-06-22","MASA"
3460,3510,3440,3500,10600,"2022-06-23","MASA"
3500,3500,3430,3490,2200,"2022-06-24","MASA"
3490,3500,3400,3400,6300,"2022-06-27","MASA"
3400,3670,3380,3480,63600,"2022-06-28","MASA"
3480,3480,3460,3460,9300,"2022-06-29","MASA"
3460,3460,3380,3400,2300,"2022-06-30","MASA"
3400,3400,3370,3370,600,"2022-07-01","MASA"
3370,3370,3370,3370,0,"2022-07-04","MASA"
3370,3370,3370,3370,0,"2022-07-05","MASA"
3350,3370,3310,3370,2300,"2022-07-06","MASA"
3370,3370,3370,3370,300,"2022-07-07","MASA"
3370,3370,3370,3370,200,"2022-07-08","MASA"
3370,3370,3370,3370,900,"2022-07-11","MASA"
3370,3370,3370,3370,0,"2022-07-12","MASA"
3370,3370,3370,3370,1100,"2022-07-13","MASA"
3370,3370,3370,3370,600,"2022-07-14","MASA"
3370,3370,3370,3370,2400,"2022-07-15","MASA"
3350,3350,3200,3250,9400,"2022-07-18","MASA"
3240,3240,3170,3170,1900,"2022-07-19","MASA"
3170,3170,3170,3170,800,"2022-07-20","MASA"
3110,3210,3110,3200,1900,"2022-07-21","MASA"
3190,3190,3190,3190,200,"2022-07-22","MASA"
3180,3260,3010,3160,17000,"2022-07-25","MASA"
3070,3140,3030,3050,700,"2022-07-26","MASA"
3050,3180,2990,3180,3600,"2022-07-27","MASA"
3180,3180,3180,3180,2000,"2022-07-28","MASA"
3180,3200,3180,3200,900,"2022-07-29","MASA"
3190,3200,3190,3200,1600,"2022-08-01","MASA"
3110,3180,3110,3180,900,"2022-08-02","MASA"
3180,3180,3080,3130,3900,"2022-08-03","MASA"
3090,3180,3070,3180,6300,"2022-08-04","MASA"
3100,3100,3000,3090,1400,"2022-08-05","MASA"
3080,3080,3030,3080,600,"2022-08-08","MASA"
3080,3080,2900,3070,3100,"2022-08-09","MASA"
3060,3070,3040,3040,1400,"2022-08-10","MASA"
3030,3050,3030,3050,5100,"2022-08-11","MASA"
3070,3070,3070,3070,200,"2022-08-12","MASA"
3070,3100,3030,3030,1300,"2022-08-15","MASA"
3030,3070,3030,3070,5100,"2022-08-16","MASA"
3030,3050,3000,3050,1500,"2022-08-18","MASA"
3040,3040,3040,3040,1000,"2022-08-19","MASA"
2830,3040,2830,3040,29200,"2022-08-22","MASA"
3040,3040,3040,3040,1300,"2022-08-23","MASA"
3030,3030,3000,3000,2100,"2022-08-24","MASA"
2990,2990,2900,2900,1400,"2022-08-25","MASA"
2900,3000,2900,3000,1800,"2022-08-26","MASA"
3000,3050,3000,3050,900,"2022-08-29","MASA"
3130,3130,2940,2990,10700,"2022-08-30","MASA"
2980,2990,2980,2990,4200,"2022-08-31","MASA"
2990,2990,2990,2990,400,"2022-09-01","MASA"
3000,3000,3000,3000,200,"2022-09-02","MASA"
3000,3000,3000,3000,1400,"2022-09-05","MASA"
3000,3000,2960,2990,500,"2022-09-06","MASA"
2960,2990,2940,2960,29500,"2022-09-07","MASA"
2980,3000,2920,3000,3600,"2022-09-08","MASA"
2900,2970,2900,2970,4500,"2022-09-09","MASA"
2970,2970,2850,2900,2700,"2022-09-12","MASA"
2900,2900,2900,2900,1000,"2022-09-13","MASA"
2900,2900,2900,2900,200,"2022-09-14","MASA"
2920,3000,2900,3000,4500,"2022-09-15","MASA"
3000,3000,2900,2900,400,"2022-09-16","MASA"
2920,3000,2910,2910,6800,"2022-09-19","MASA"
2870,2870,2850,2850,18700,"2022-09-20","MASA"
2860,2860,2850,2860,9200,"2022-09-21","MASA"
2840,2930,2840,2900,4500,"2022-09-22","MASA"
2880,2900,2880,2900,1000,"2022-09-23","MASA"
2900,2900,2900,2900,300,"2022-09-26","MASA"
2850,2860,2850,2850,13800,"2022-09-27","MASA"
2850,2900,2850,2900,500,"2022-09-28","MASA"
2900,2900,2700,2790,8600,"2022-09-29","MASA"
2790,2790,2790,2790,700,"2022-09-30","MASA"
2890,2890,2880,2880,300,"2022-10-03","MASA"
2820,2860,2810,2860,300,"2022-10-04","MASA"
2860,2860,2790,2790,700,"2022-10-05","MASA"
2790,2790,2790,2790,0,"2022-10-06","MASA"
2680,2680,2600,2600,56800,"2022-10-07","MASA"
2500,2600,2450,2450,4900,"2022-10-10","MASA"
2310,2450,2280,2280,66900,"2022-10-11","MASA"
2280,2350,2280,2350,1000,"2022-10-12","MASA"
2400,2400,2300,2300,900,"2022-10-13","MASA"
2300,2370,2280,2370,2800,"2022-10-14","MASA"
2300,2300,2210,2210,51700,"2022-10-17","MASA"
2210,2660,2070,2260,21500,"2022-10-18","MASA"
2260,2380,2110,2110,145100,"2022-10-19","MASA"
2270,2270,1990,2070,24300,"2022-10-20","MASA"
2190,2190,2010,2030,19500,"2022-10-21","MASA"
2230,2230,1955,2090,13800,"2022-10-24","MASA"
2110,2110,2050,2100,6000,"2022-10-25","MASA"
2120,2120,2050,2120,1200,"2022-10-26","MASA"
2120,2120,2110,2110,2000,"2022-10-27","MASA"
2110,2110,2090,2100,1400,"2022-10-28","MASA"
2110,2270,2070,2070,5100,"2022-10-31","MASA"
2250,2250,1950,2010,18400,"2022-11-01","MASA"
2010,2200,2010,2070,15500,"2022-11-02","MASA"
2080,2080,1980,2000,6600,"2022-11-03","MASA"
1870,2070,1870,2000,1700,"2022-11-04","MASA"
2050,2050,2010,2010,1000,"2022-11-07","MASA"
2010,2010,2010,2010,1000,"2022-11-08","MASA"
1950,2010,1950,2010,9100,"2022-11-09","MASA"
2010,2010,1930,2000,1300,"2022-11-10","MASA"
1925,2010,1925,2000,3200,"2022-11-11","MASA"
1955,2370,1955,2020,44300,"2022-11-14","MASA"
2000,2020,1910,2000,8400,"2022-11-15","MASA"
2000,2250,1990,2250,91500,"2022-11-16","MASA"
2240,2250,2100,2240,134200,"2022-11-17","MASA"
2200,2400,2100,2310,21000,"2022-11-18","MASA"
2310,2440,2260,2340,10200,"2022-11-21","MASA"
2340,2340,2260,2320,4400,"2022-11-22","MASA"
2200,2300,2160,2160,8800,"2022-11-23","MASA"
2200,2200,2120,2130,6200,"2022-11-24","MASA"
2060,2210,2060,2210,1900,"2022-11-25","MASA"
2190,2240,2190,2210,7600,"2022-11-28","MASA"
2140,2170,2100,2100,5300,"2022-11-29","MASA"
2190,2310,2080,2130,25300,"2022-11-30","MASA"
2120,2120,2080,2110,2800,"2022-12-01","MASA"
2080,2350,2080,2330,55900,"2022-12-02","MASA"
2320,2320,2170,2310,9800,"2022-12-05","MASA"
2240,2270,2160,2160,4300,"2022-12-06","MASA"
2010,2050,2010,2020,61200,"2022-12-07","MASA"
1960,2300,1960,2300,1600,"2022-12-08","MASA"
2280,2280,2140,2200,1600,"2022-12-09","MASA"
2200,2200,2150,2150,1300,"2022-12-12","MASA"
2140,2140,2140,2140,300,"2022-12-13","MASA"
2080,2250,2010,2040,3600,"2022-12-14","MASA"
2030,2210,2000,2210,900,"2022-12-15","MASA"
2210,2330,2210,2260,4600,"2022-12-16","MASA"
2160,2240,2160,2230,600,"2022-12-19","MASA"
2230,2230,2230,2230,0,"2022-12-20","MASA"
2220,2260,2100,2260,6100,"2022-12-21","MASA"
2250,2250,2150,2250,1800,"2022-12-22","MASA"
2200,2250,2200,2200,6900,"2022-12-23","MASA"
2310,2310,2310,2310,200,"2022-12-26","MASA"
2200,2270,2200,2270,1300,"2022-12-27","MASA"
2200,2210,2180,2190,900,"2022-12-28","MASA"
2120,2120,2110,2120,700,"2022-12-29","MASA"
2120,2120,2120,2120,0,"2022-12-30","MASA"
2080,2100,2080,2100,1400,"2023-01-02","MASA"
2170,2170,2170,2170,100,"2023-01-03","MASA"
2170,2230,2170,2230,1700,"2023-01-04","MASA"
2230,2300,2220,2220,4400,"2023-01-05","MASA"
2330,2450,2110,2210,22900,"2023-01-06","MASA"
2190,2300,2110,2110,800,"2023-01-09","MASA"
2140,2250,2090,2090,5000,"2023-01-10","MASA"
2090,2230,2090,2230,4900,"2023-01-11","MASA"
2220,2230,2220,2230,2000,"2023-01-12","MASA"
2230,2230,2230,2230,0,"2023-01-13","MASA"
2220,2230,2220,2230,500,"2023-01-16","MASA"
2300,2300,2280,2280,1100,"2023-01-17","MASA"
2280,2280,2280,2280,3800,"2023-01-18","MASA"
2270,2280,2270,2280,200,"2023-01-19","MASA"
2280,2280,2180,2280,1700,"2023-01-20","MASA"
2300,2300,2300,2300,8500,"2023-01-24","MASA"
2350,2350,2280,2300,400,"2023-01-25","MASA"
2300,2300,2290,2290,400,"2023-01-26","MASA"
2290,2290,2290,2290,0,"2023-01-27","MASA"
2290,2370,2130,2130,10200,"2023-01-30","MASA"
2130,2130,1985,2090,5800,"2023-01-31","MASA"
2050,2140,2050,2140,200,"2023-02-01","MASA"
2050,2140,2050,2140,1000,"2023-02-02","MASA"
2230,2230,2220,2220,3200,"2023-02-03","MASA"
2220,2240,2220,2240,500,"2023-02-06","MASA"
2240,2300,2240,2300,2100,"2023-02-07","MASA"
2310,2410,2300,2400,10400,"2023-02-08","MASA"
2410,2550,2250,2250,21000,"2023-02-09","MASA"
2270,2270,2250,2250,10300,"2023-02-10","MASA"
2300,2450,2300,2430,3000,"2023-02-13","MASA"
2440,2440,2440,2440,300,"2023-02-14","MASA"
2440,2440,2440,2440,700,"2023-02-15","MASA"
2440,2450,2440,2450,1700,"2023-02-16","MASA"
2480,2550,2350,2360,1200,"2023-02-17","MASA"
2360,2600,2350,2430,4700,"2023-02-20","MASA"
2480,2500,2480,2480,5100,"2023-02-21","MASA"
2500,2650,2490,2550,9800,"2023-02-22","MASA"
2550,2650,2470,2600,2900,"2023-02-23","MASA"
2600,2600,2490,2600,900,"2023-02-24","MASA"
2600,2950,2600,2900,127300,"2023-02-27","MASA"
2930,3620,2930,3620,208400,"2023-02-28","MASA"
3760,4520,3760,4520,281000,"2023-03-01","MASA"
4590,5475,4470,4600,408300,"2023-03-02","MASA"
4600,4850,4280,4320,190700,"2023-03-03","MASA"
4320,4520,4020,4500,49000,"2023-03-06","MASA"
4550,4930,4230,4370,116600,"2023-03-07","MASA"
4370,4420,4100,4110,59300,"2023-03-08","MASA"
4110,4280,4000,4060,30300,"2023-03-09","MASA"
3920,4080,3780,3850,35600,"2023-03-10","MASA"
3850,4500,3700,4300,61500,"2023-03-13","MASA"
4170,4180,4000,4000,41900,"2023-03-14","MASA"
4090,4300,4090,4200,7400,"2023-03-15","MASA"
4210,4340,3910,3910,74500,"2023-03-16","MASA"
3910,4100,3710,4000,4100,"2023-03-17","MASA"
3990,4060,3850,3850,1500,"2023-03-20","MASA"
3850,4030,3850,3950,5500,"2023-03-21","MASA"
3900,4080,3870,4080,5100,"2023-03-24","MASA"
4080,4500,3970,4200,40700,"2023-03-27","MASA"
4300,4300,3920,4220,8600,"2023-03-28","MASA"
4210,4220,4030,4210,7100,"2023-03-29","MASA"
4210,4750,4100,4290,79100,"2023-03-30","MASA"
4290,4430,4260,4330,24300,"2023-03-31","MASA"
4250,4330,4130,4320,26800,"2023-04-03","MASA"
4200,4340,4150,4340,19300,"2023-04-04","MASA"
4300,4330,4280,4310,2000,"2023-04-05","MASA"
4260,4700,4010,4480,56400,"2023-04-06","MASA"
4400,4480,4170,4300,37900,"2023-04-10","MASA"
4300,4300,4200,4300,3300,"2023-04-11","MASA"
4210,4300,4200,4290,7700,"2023-04-12","MASA"
4250,4280,4200,4280,12200,"2023-04-13","MASA"
4270,4310,4020,4300,31700,"2023-04-14","MASA"
4270,4300,4250,4300,1600,"2023-04-17","MASA"
4270,4350,4010,4140,71500,"2023-04-18","MASA"
4120,4230,3860,4230,16600,"2023-04-26","MASA"
3990,4190,3990,4010,19600,"2023-04-27","MASA"
4020,4530,4020,4350,90800,"2023-04-28","MASA"
4350,4350,4250,4300,34700,"2023-05-02","MASA"
4150,4300,4070,4300,2600,"2023-05-03","MASA"
4300,4310,4140,4300,37800,"2023-05-04","MASA"
4300,4300,4020,4180,7800,"2023-05-05","MASA"
4180,4230,4050,4230,3500,"2023-05-08","MASA"
4220,4300,4100,4300,5200,"2023-05-09","MASA"
4200,4300,4190,4300,2200,"2023-05-10","MASA"
4200,4330,4140,4310,27500,"2023-05-11","MASA"
4220,4230,4010,4230,9100,"2023-05-12","MASA"
4130,4300,4060,4300,1900,"2023-05-15","MASA"
4290,4500,4020,4470,35200,"2023-05-16","MASA"
4470,4500,4460,4470,8000,"2023-05-17","MASA"
4500,5000,4340,4700,43300,"2023-05-19","MASA"
4700,4840,4500,4840,9100,"2023-05-22","MASA"
4990,5000,4770,4970,4900,"2023-05-23","MASA"
4970,4970,4650,4740,60700,"2023-05-24","MASA"
4740,4900,4410,4410,25100,"2023-05-25","MASA"
4400,4400,4110,4110,49500,"2023-05-26","MASA"
4020,4030,3830,3940,12600,"2023-05-29","MASA"
3900,4090,3850,3990,3000,"2023-05-30","MASA"
3990,4090,3750,3800,9100,"2023-05-31","MASA"
3780,4160,3780,3910,3700,"2023-06-05","MASA"
3910,4060,3630,3640,32900,"2023-06-06","MASA"
3740,3980,3700,3900,25800,"2023-06-07","MASA"
3940,3940,3700,3900,4700,"2023-06-08","MASA"
3900,3930,3640,3680,25400,"2023-06-09","MASA"
3640,3880,3640,3830,44800,"2023-06-12","MASA"
3860,3870,3810,3810,4100,"2023-06-13","MASA"
3900,3900,3680,3820,31500,"2023-06-14","MASA"
3790,3850,3750,3750,1800,"2023-06-15","MASA"
3750,4130,3680,3820,5000,"2023-06-16","MASA"
3900,3900,3700,3700,12000,"2023-06-19","MASA"
3700,3940,3700,3720,3900,"2023-06-20","MASA"
3710,3710,3700,3700,9800,"2023-06-21","MASA"
3730,3730,3700,3700,1100,"2023-06-22","MASA"
3790,3850,3680,3760,2500,"2023-06-23","MASA"
3860,3860,3720,3840,700,"2023-06-26","MASA"
3900,3900,3710,3800,700,"2023-06-27","MASA"
3780,4200,3650,4030,11000,"2023-07-03","MASA"
4030,4090,3760,3880,4400,"2023-07-04","MASA"
4100,4100,3300,3650,62500,"2023-07-05","MASA"
3650,3780,3650,3700,4700,"2023-07-06","MASA"
3720,3720,3600,3690,1100,"2023-07-07","MASA"
3660,3750,3520,3680,4500,"2023-07-10","MASA"
3730,3790,3500,3660,14000,"2023-07-11","MASA"
3720,3820,3670,3670,3200,"2023-07-12","MASA"
3700,3850,3600,3650,9200,"2023-07-13","MASA"
3650,3840,3630,3800,2300,"2023-07-14","MASA"
3780,3850,3730,3770,5100,"2023-07-17","MASA"
3790,3900,3730,3840,9100,"2023-07-18","MASA"
3840,3890,3830,3890,6400,"2023-07-20","MASA"
3870,3870,3760,3800,1100,"2023-07-21","MASA"
3800,3900,3780,3850,3300,"2023-07-24","MASA"
3910,3980,3710,3710,7800,"2023-07-25","MASA"
3800,3800,3790,3790,1100,"2023-07-26","MASA"
3710,3890,3600,3880,3500,"2023-07-27","MASA"
3880,3880,3710,3850,2100,"2023-07-28","MASA"
3720,3720,3690,3690,1800,"2023-07-31","MASA"
3690,3690,3600,3600,4900,"2023-08-01","MASA"
3520,3740,3520,3740,500,"2023-08-02","MASA"
3730,3840,3670,3840,1100,"2023-08-03","MASA"
3690,3710,3680,3680,1000,"2023-08-04","MASA"
3740,3770,3730,3730,700,"2023-08-07","MASA"
3730,3730,3730,3730,2400,"2023-08-08","MASA"
3640,3700,3600,3620,11500,"2023-08-09","MASA"
3520,3600,3520,3600,4800,"2023-08-10","MASA"
3600,3650,3550,3550,3300,"2023-08-11","MASA"
3550,3600,3550,3550,1100,"2023-08-14","MASA"
3560,3630,3560,3560,2500,"2023-08-15","MASA"
3560,3560,3540,3560,1100,"2023-08-16","MASA"
3560,3560,3550,3550,200,"2023-08-18","MASA"
3550,3550,3550,3550,1300,"2023-08-21","MASA"
3560,3560,3500,3560,31100,"2023-08-22","MASA"
3550,3560,3540,3550,2500,"2023-08-23","MASA"
3550,3610,3550,3560,600,"2023-08-24","MASA"
3550,3550,3500,3500,300,"2023-08-25","MASA"
3500,3530,3480,3530,1700,"2023-08-28","MASA"
3560,3560,3420,3550,3000,"2023-08-29","MASA"
3430,3490,3350,3350,21500,"2023-08-30","MASA"
3360,3420,3250,3350,3800,"2023-08-31","MASA"
3380,3380,3360,3360,300,"2023-09-01","MASA"
3360,3370,3250,3250,7500,"2023-09-04","MASA"
3250,3340,3250,3250,582100,"2023-09-05","MASA"
3300,3400,3260,3260,2400,"2023-09-06","MASA"
3290,3300,3200,3200,19300,"2023-09-07","MASA"
3190,3400,3180,3200,4200,"2023-09-08","MASA"
3270,3270,3020,3200,11800,"2023-09-11","MASA"
3240,3240,3070,3220,11200,"2023-09-12","MASA"
3090,3150,3070,3120,14900,"2023-09-13","MASA"
3120,3120,3000,3070,8100,"2023-09-14","MASA"
3060,3120,3020,3120,19100,"2023-09-15","MASA"
3170,3200,3000,3050,5300,"2023-09-18","MASA"
3020,3050,3000,3040,10100,"2023-09-19","MASA"
3040,3040,3000,3040,12100,"2023-09-20","MASA"
3040,3040,3000,3040,7700,"2023-09-21","MASA"
3030,3030,3030,3030,1000,"2023-09-22","MASA"
3030,3030,3000,3000,4800,"2023-09-25","MASA"
3000,3000,2900,3000,1300,"2023-09-26","MASA"
3000,3200,2900,3200,9000,"2023-09-27","MASA"
3100,3190,2900,2900,12600,"2023-09-29","MASA"
2980,3040,2900,2900,9700,"2023-10-02","MASA"
2900,3000,2800,3000,1600,"2023-10-03","MASA"
2970,2980,2900,2900,5500,"2023-10-04","MASA"
2910,3000,2780,2780,6300,"2023-10-05","MASA"
2750,2850,2750,2850,8500,"2023-10-06","MASA"
2850,2980,2800,2800,5300,"2023-10-09","MASA"
2860,2860,2550,2740,53400,"2023-10-10","MASA"
2700,2850,2630,2750,34300,"2023-10-11","MASA"
2850,2850,2590,2640,23900,"2023-10-12","MASA"
2640,2770,2550,2770,23000,"2023-10-13","MASA"
2600,2950,2500,2950,86200,"2023-10-16","MASA"
2860,2870,2550,2660,105800,"2023-10-17","MASA"
2760,2760,2500,2660,56900,"2023-10-18","MASA"
2610,2650,2500,2600,27200,"2023-10-19","MASA"
2580,2600,2490,2530,17400,"2023-10-20","MASA"
2590,2590,2420,2550,44800,"2023-10-23","MASA"
2540,2580,2250,2280,185300,"2023-10-24","MASA"
2350,2660,2350,2430,16900,"2023-10-25","MASA"
2430,2430,2320,2390,3400,"2023-10-26","MASA"
2300,2410,2300,2390,6700,"2023-10-27","MASA"
2330,2390,2320,2390,29500,"2023-10-30","MASA"
2310,2480,2300,2390,34200,"2023-10-31","MASA"
2390,2480,2300,2390,16400,"2023-11-01","MASA"
2480,2500,2250,2390,38200,"2023-11-02","MASA"
2300,2470,2280,2390,16900,"2023-11-03","MASA"
2420,2570,2280,2570,27600,"2023-11-06","MASA"
2650,2650,2300,2300,100200,"2023-11-07","MASA"
2320,2390,2260,2310,29900,"2023-11-08","MASA"
2300,2370,2300,2310,1000,"2023-11-09","MASA"
2310,2440,2310,2440,31200,"2023-11-10","MASA"
2480,2500,2330,2450,21400,"2023-11-13","MASA"
2500,2660,2400,2660,16500,"2023-11-14","MASA"
2660,2660,2520,2660,43400,"2023-11-15","MASA"
2650,3320,2650,3320,70600,"2023-11-16","MASA"
3350,3500,2850,3320,83700,"2023-11-17","MASA"
3310,3400,3140,3380,46700,"2023-11-20","MASA"
3300,3490,3250,3470,7800,"2023-11-21","MASA"
3460,3600,3370,3470,13200,"2023-11-22","MASA"
3380,4300,3380,4100,161600,"2023-11-23","MASA"
4400,4500,4100,4240,54300,"2023-11-24","MASA"
4240,4440,4010,4240,815100,"2023-11-27","MASA"
4240,4600,4240,4400,35700,"2023-11-28","MASA"
4400,5450,4400,5250,230900,"2023-11-29","MASA"
5300,6000,5000,5225,250700,"2023-11-30","MASA"
5225,5475,4180,4720,214100,"2023-12-01","MASA"
4540,5300,4310,5250,101400,"2023-12-04","MASA"
5250,5275,4920,5225,45200,"2023-12-05","MASA"
5225,5500,4760,5175,270000,"2023-12-06","MASA"
5025,5425,4680,5250,156000,"2023-12-07","MASA"
5025,5025,4500,4500,161000,"2023-12-08","MASA"
4500,4500,4010,4010,47800,"2023-12-11","MASA"
4010,4010,3860,3900,37100,"2023-12-12","MASA"
3900,4600,3700,4250,50300,"2023-12-13","MASA"
4250,4250,3990,4250,16100,"2023-12-14","MASA"
4250,4500,4090,4220,16500,"2023-12-15","MASA"
4220,4400,4110,4250,7700,"2023-12-18","MASA"
4250,4380,4100,4320,14300,"2023-12-19","MASA"
4290,4300,4000,4050,26700,"2023-12-20","MASA"
4090,4200,3990,4050,9000,"2023-12-21","MASA"
4050,4150,3990,4010,8000,"2023-12-22","MASA"
3970,4070,3920,3920,27500,"2023-12-27","MASA"
3900,3980,3790,3930,16000,"2023-12-28","MASA"
4010,4010,3810,3810,50900,"2023-12-29","MASA"
3810,3900,3800,3820,3700,"2024-01-02","MASA"
3800,3800,3770,3770,2900,"2024-01-03","MASA"
3770,3970,3770,3780,5800,"2024-01-04","MASA"
3780,3960,3730,3810,9400,"2024-01-05","MASA"
3800,3880,3750,3840,11400,"2024-01-08","MASA"
3790,3900,3790,3900,11700,"2024-01-09","MASA"
3900,3900,3800,3900,1300,"2024-01-10","MASA"
3890,4250,3830,4010,11600,"2024-01-11","MASA"
4020,4080,3870,4060,16400,"2024-01-12","MASA"
4150,4150,4060,4070,2900,"2024-01-15","MASA"
4140,4190,4030,4150,23700,"2024-01-16","MASA"
4150,4220,4050,4120,9100,"2024-01-17","MASA"
4220,4220,4200,4220,400,"2024-01-18","MASA"
4200,4200,4100,4180,2400,"2024-01-19","MASA"
4180,4180,4050,4180,4400,"2024-01-22","MASA"
4100,4110,4020,4110,3800,"2024-01-23","MASA"
4010,4200,3970,3970,13500,"2024-01-24","MASA"
4050,4200,3950,3950,2900,"2024-01-25","MASA"
4050,4200,3900,4040,6800,"2024-01-26","MASA"
4100,4100,3940,4030,3800,"2024-01-29","MASA"
4040,4050,3700,3850,9100,"2024-01-30","MASA"
3840,4230,3510,3510,17800,"2024-01-31","MASA"
3650,3860,3500,3510,36300,"2024-02-01","MASA"
3440,3860,3400,3700,15200,"2024-02-02","MASA"
3660,3730,3500,3500,11500,"2024-02-05","MASA"
3500,3700,3350,3550,40600,"2024-02-06","MASA"
3450,3580,3360,3560,23800,"2024-02-07","MASA"
3460,3790,3460,3780,15800,"2024-02-12","MASA"
3790,3880,3780,3850,8100,"2024-02-13","MASA"
3850,3930,3850,3900,22600,"2024-02-15","MASA"
3930,4000,3880,4000,11800,"2024-02-16","MASA"
4000,4230,3920,4000,10400,"2024-02-19","MASA"
4000,4050,3950,4050,24200,"2024-02-20","MASA"
4090,4240,4010,4210,9300,"2024-02-21","MASA"
4140,4140,4020,4100,3400,"2024-02-22","MASA"
4010,4030,3880,4010,5700,"2024-02-23","MASA"
4100,4100,3900,4000,1200,"2024-02-26","MASA"
4000,4040,3940,4030,10100,"2024-02-27","MASA"
4130,4130,3950,4040,6200,"2024-02-28","MASA"
3960,4060,3960,4040,3800,"2024-02-29","MASA"
4030,4100,3980,4080,1900,"2024-03-01","MASA"
4000,4250,4000,4250,3700,"2024-03-04","MASA"
4250,4250,4000,4180,3800,"2024-03-05","MASA"
4170,4250,4040,4110,2200,"2024-03-06","MASA"
4110,4230,4110,4230,1200,"2024-03-07","MASA"
4200,4230,4010,4010,1200,"2024-03-08","MASA"
4000,4250,4000,4250,55400,"2024-03-13","MASA"
4250,4670,4250,4670,117000,"2024-03-14","MASA"
4750,5125,4680,5125,117800,"2024-03-15","MASA"
5100,5300,4950,5100,58500,"2024-03-18","MASA"
5200,5300,5000,5200,14100,"2024-03-19","MASA"
5200,5325,5050,5175,5600,"2024-03-20","MASA"
5275,5275,5050,5175,800,"2024-03-21","MASA"
5225,5300,5175,5175,2000,"2024-03-22","MASA"
5175,5175,5150,5150,1900,"2024-03-25","MASA"
5150,5150,5100,5100,1600,"2024-03-26","MASA"
5000,5000,4850,4850,5900,"2024-03-27","MASA"
4500,4500,4400,4400,14300,"2024-03-28","MASA"
4510,4840,4510,4840,15800,"2024-04-01","MASA"
5200,5200,5100,5100,7100,"2024-04-02","MASA"
5375,5375,5125,5300,12500,"2024-04-03","MASA"
5275,5300,5275,5300,22500,"2024-04-04","MASA"
5500,5500,5375,5425,17900,"2024-04-05","MASA"
5425,5475,5200,5475,10000,"2024-04-16","MASA"
5450,5450,5225,5400,12000,"2024-04-17","MASA"
5400,5475,5325,5475,34500,"2024-04-18","MASA"
5650,5650,5525,5525,18100,"2024-04-19","MASA"
5525,5525,5300,5400,2500,"2024-04-22","MASA"
5450,5450,5350,5350,300,"2024-04-23","MASA"
5425,5425,5350,5350,300,"2024-04-24","MASA"
5450,5450,5450,5450,200,"2024-04-25","MASA"
5450,5450,5450,5450,100,"2024-04-26","MASA"
5450,5450,5450,5450,0,"2024-04-29","MASA"
5500,5500,5425,5425,400,"2024-04-30","MASA"
5425,5425,5425,5425,0,"2024-05-02","MASA"
5425,5425,5425,5425,0,"2024-05-03","MASA"
5425,5425,5425,5425,0,"2024-05-06","MASA"
5500,5500,5500,5500,100,"2024-05-07","MASA"
5500,5500,5500,5500,0,"2024-05-08","MASA"
5500,5500,5500,5500,0,"2024-05-13","MASA"
5500,5500,5500,5500,0,"2024-05-14","MASA"
5500,5500,5500,5500,0,"2024-05-15","MASA"
5500,5500,5500,5500,0,"2024-05-16","MASA"
5425,5425,5425,5425,100,"2024-05-17","MASA"
5425,5425,5425,5425,0,"2024-05-20","MASA"
5425,5425,5425,5425,100,"2024-05-21","MASA"
5425,5425,5425,5425,0,"2024-05-22","MASA"
5425,5425,5425,5425,0,"2024-05-27","MASA"
5300,5300,5300,5300,100,"2024-05-28","MASA"
5300,5300,5300,5300,0,"2024-05-29","MASA"
5300,5300,5300,5300,0,"2024-05-30","MASA"
5300,5300,5300,5300,0,"2024-05-31","MASA"
4790,4790,4790,4790,900,"2024-06-03","MASA"
4700,4700,4320,4320,6500,"2024-06-04","MASA"
4330,4750,4330,4750,16800,"2024-06-05","MASA"
4860,5225,4860,5225,10400,"2024-06-06","MASA"
5225,5450,5225,5450,5100,"2024-06-07","MASA"
5600,5650,5600,5650,99300,"2024-06-10","MASA"
5700,5800,5700,5750,125000,"2024-06-11","MASA"
5800,5800,5450,5450,3900,"2024-06-12","MASA"
5500,5925,5500,5725,13300,"2024-06-13","MASA"
5725,5750,5725,5750,800,"2024-06-14","MASA"
5700,5700,5500,5600,122500,"2024-06-19","MASA"
5800,5800,5400,5500,5900,"2024-06-20","MASA"
5500,5500,5500,5500,11200,"2024-06-21","MASA"
5500,5500,5500,5500,0,"2024-06-24","MASA"
5500,5500,5500,5500,0,"2024-06-25","MASA"
5400,5400,5400,5400,700,"2024-06-26","MASA"
5400,5400,5100,5100,700,"2024-06-27","MASA"
5000,5400,5000,5400,103700,"2024-06-28","MASA"
5500,5650,5500,5650,250000,"2024-07-01","MASA"
5775,5775,5650,5750,77900,"2024-07-02","MASA"
5700,5850,5700,5850,74400,"2024-07-03","MASA"
5800,5900,5800,5850,9100,"2024-07-04","MASA"
5825,5850,5600,5850,7300,"2024-07-05","MASA"
5900,5900,5900,5900,30000,"2024-07-08","MASA"
5900,5900,5600,5900,36600,"2024-07-09","MASA"
5625,5875,5625,5875,3700,"2024-07-10","MASA"
5875,5875,5875,5875,0,"2024-07-11","MASA"
5875,5875,5875,5875,100,"2024-07-12","MASA"
5900,5925,5900,5925,99600,"2024-07-15","MASA"
5925,5950,5925,5950,101600,"2024-07-16","MASA"
5975,5975,5950,5975,123200,"2024-07-17","MASA"
5975,5975,5975,5975,57400,"2024-07-18","MASA"
6000,6000,5975,5975,5100,"2024-07-19","MASA"
6000,6000,6000,6000,60300,"2024-07-22","MASA"
6000,6025,6000,6025,105200,"2024-07-23","MASA"
6050,6150,6050,6150,85300,"2024-07-24","MASA"
6150,6200,6150,6200,90400,"2024-07-25","MASA"
6200,6200,6200,6200,0,"2024-07-26","MASA"
6200,6200,6200,6200,0,"2024-07-29","MASA"
6200,6200,6200,6200,0,"2024-07-30","MASA"
6200,6200,6200,6200,0,"2024-07-31","MASA"
6200,6200,6200,6200,0,"2024-08-01","MASA"
6200,6200,6200,6200,0,"2024-08-02","MASA"
6200,6200,6200,6200,0,"2024-08-05","MASA"
6200,6200,6200,6200,0,"2024-08-06","MASA"
6200,6200,6200,6200,0,"2024-08-07","MASA"
6200,6200,6200,6200,0,"2024-08-08","MASA"
6200,6200,6200,6200,0,"2024-08-09","MASA"
6200,6200,6200,6200,0,"2024-08-12","MASA"
6200,6200,6200,6200,0,"2024-08-13","MASA"
6200,6200,6200,6200,0,"2024-08-14","MASA"
6200,6200,6200,6200,0,"2024-08-15","MASA"
6200,6200,6200,6200,0,"2024-08-16","MASA"
6200,6200,6200,6200,0,"2024-08-19","MASA"
6200,6200,6200,6200,0,"2024-08-20","MASA"
6200,6200,6200,6200,0,"2024-08-21","MASA"
6200,6200,6200,6200,0,"2024-08-22","MASA"
6200,6200,6200,6200,0,"2024-08-23","MASA"
6200,6200,6200,6200,0,"2024-08-26","MASA"
6200,6200,6200,6200,0,"2024-08-27","MASA"
6200,6200,6200,6200,0,"2024-08-28","MASA"
6200,6200,6200,6200,0,"2024-08-29","MASA"
6200,6200,6200,6200,0,"2024-08-30","MASA"
6200,6200,6200,6200,0,"2024-09-02","MASA"
6200,6200,6200,6200,0,"2024-09-03","MASA"
6200,6200,6200,6200,0,"2024-09-04","MASA"
6200,6200,6200,6200,0,"2024-09-05","MASA"
6200,6200,6200,6200,0,"2024-09-06","MASA"
6200,6200,6200,6200,0,"2024-09-09","MASA"
6200,6200,6200,6200,0,"2024-09-10","MASA"
6200,6200,6200,6200,0,"2024-09-11","MASA"
6200,6200,6200,6200,0,"2024-09-12","MASA"
6200,6200,6200,6200,0,"2024-09-13","MASA"
6200,6200,6200,6200,0,"2024-09-17","MASA"
6200,6200,6200,6200,0,"2024-09-18","MASA"
6200,6200,6200,6200,0,"2024-09-19","MASA"
6200,6200,6200,6200,0,"2024-09-20","MASA"
6200,6200,6200,6200,0,"2024-09-23","MASA"
6200,6200,6200,6200,0,"2024-09-24","MASA"
6200,6200,6200,6200,0,"2024-09-25","MASA"
6200,6200,6200,6200,0,"2024-09-26","MASA"
6200,6200,6200,6200,0,"2024-09-27","MASA"
6200,6200,6200,6200,0,"2024-09-30","MASA"
6200,6200,6200,6200,0,"2024-10-01","MASA"
6200,6200,6200,6200,0,"2024-10-02","MASA"
6200,6200,6200,6200,0,"2024-10-03","MASA"
6200,6200,6200,6200,0,"2024-10-04","MASA"
6200,6200,6200,6200,0,"2024-10-07","MASA"
6200,6200,6200,6200,0,"2024-10-08","MASA"
6200,6200,6200,6200,0,"2024-10-09","MASA"
6200,6200,6200,6200,0,"2024-10-10","MASA"
6200,6200,6200,6200,0,"2024-10-11","MASA"
6200,6200,6200,6200,0,"2024-10-14","MASA"
6200,6200,6200,6200,0,"2024-10-15","MASA"
6200,6200,6200,6200,0,"2024-10-16","MASA"
6200,6200,6200,6200,0,"2024-10-17","MASA"
6200,6200,6200,6200,0,"2024-10-18","MASA"
6200,6200,6200,6200,0,"2024-10-21","MASA"
6200,6200,6200,6200,0,"2024-10-22","MASA"
6200,6200,6200,6200,0,"2024-10-23","MASA"
6200,6200,6200,6200,0,"2024-10-24","MASA"
6200,6200,6200,6200,0,"2024-10-25","MASA"
6200,6200,6200,6200,0,"2024-10-28","MASA"
6200,6200,6200,6200,0,"2024-10-29","MASA"
6200,6200,6200,6200,0,"2024-10-30","MASA"
6200,6200,6200,6200,0,"2024-10-31","MASA"
6200,6200,6200,6200,0,"2024-11-01","MASA"