"Open","High","Low","Close","Volume","Date","Emiten"
152,160,140,151,124532000,"2014-04-11","MDIA"
149,155.5,148,155.5,37407000,"2014-04-14","MDIA"
155.5,166.5,155.5,163.5,54066000,"2014-04-15","MDIA"
163.5,169.5,163.5,169.5,26382000,"2014-04-16","MDIA"
169.5,171,169,171,21796000,"2014-04-17","MDIA"
170,171.5,167.5,171.5,15216000,"2014-04-21","MDIA"
171,178,162.5,175,10676000,"2014-04-22","MDIA"
170,176,170,176,12610000,"2014-04-23","MDIA"
170,180,168,180,8807000,"2014-04-24","MDIA"
180,186,180,186,10069000,"2014-04-25","MDIA"
183,187,180,187,12521000,"2014-04-28","MDIA"
186,189,184,187,21101000,"2014-04-29","MDIA"
188,188,184,187.5,1084000,"2014-04-30","MDIA"
188,188,186.5,187,28000,"2014-05-02","MDIA"
187,189,185,188,20038000,"2014-05-05","MDIA"
188,188,188,188,0,"2014-05-06","MDIA"
188,189,178,186,3354000,"2014-05-07","MDIA"
178.5,187,178.5,187,9377000,"2014-05-08","MDIA"
179,188.5,179,188.5,656000,"2014-05-09","MDIA"
187,187.5,184.5,187.5,4102000,"2014-05-12","MDIA"
184,189,184,189,4190000,"2014-05-13","MDIA"
190,190,185,189,835000,"2014-05-14","MDIA"
190,190,185,189,5034000,"2014-05-16","MDIA"
187,190,184,187,1156000,"2014-05-19","MDIA"
186,187,180,186,543000,"2014-05-20","MDIA"
187,190,185.5,187,60000,"2014-05-21","MDIA"
188,188,186.5,188,5000,"2014-05-22","MDIA"
188,188,188,188,0,"2014-05-23","MDIA"
184,185,183,184,899000,"2014-05-26","MDIA"
190,190,184,190,11010000,"2014-05-28","MDIA"
190,190,180,190,12482000,"2014-05-30","MDIA"
190,190,190,190,0,"2014-06-02","MDIA"
187,187,175.5,187,21000,"2014-06-03","MDIA"
187,189,186,187,38000,"2014-06-04","MDIA"
187,187,180,187,7000,"2014-06-05","MDIA"
187,187,180,187,5000,"2014-06-06","MDIA"
189,189,180,189,4401000,"2014-06-09","MDIA"
189,189,180,189,195000,"2014-06-10","MDIA"
189,189,189,189,0,"2014-06-11","MDIA"
189,189,189,189,0,"2014-06-12","MDIA"
188.5,188.5,180,188.5,3000,"2014-06-13","MDIA"
184,188,180,184,1199000,"2014-06-16","MDIA"
185,185,183,185,25000,"2014-06-17","MDIA"
189,189,189,189,2000,"2014-06-18","MDIA"
189,189,189,189,0,"2014-06-19","MDIA"
189,189,189,189,0,"2014-06-20","MDIA"
189,189,189,189,0,"2014-06-23","MDIA"
185,186,170.5,185,11481000,"2014-06-24","MDIA"
190,190,184,190,9449000,"2014-06-25","MDIA"
190,190,190,190,0,"2014-06-26","MDIA"
189,200,189,189,3000,"2014-06-27","MDIA"
189,189,185,189,57000,"2014-06-30","MDIA"
195,195,195,195,9252000,"2014-07-01","MDIA"
184,185,179,184,1002000,"2014-07-02","MDIA"
184,189,184,184,246000,"2014-07-03","MDIA"
184.5,190.5,180,184.5,1364000,"2014-07-04","MDIA"
189,189,188,189,2160000,"2014-07-07","MDIA"
188,189,180,188,215000,"2014-07-08","MDIA"
188,188,188,188,0,"2014-07-09","MDIA"
188.5,188.5,188.5,188.5,1e+06,"2014-07-10","MDIA"
189,189,189,189,1000,"2014-07-11","MDIA"
187.5,189,180,187.5,405000,"2014-07-14","MDIA"
189,189,175,189,3043000,"2014-07-15","MDIA"
182.5,189,180,182.5,3589000,"2014-07-16","MDIA"
183,183,183,183,1000,"2014-07-17","MDIA"
184,184.5,173,184,233000,"2014-07-18","MDIA"
185,186,184.5,185,8000,"2014-07-21","MDIA"
171,171,171,171,20000,"2014-07-22","MDIA"
179.5,185,171,179.5,366000,"2014-07-23","MDIA"
184.5,184.5,184.5,184.5,13000,"2014-07-24","MDIA"
185,185,180,185,2938000,"2014-07-25","MDIA"
181,185,180,181,2507000,"2014-08-04","MDIA"
184,184,184,184,5e+05,"2014-08-05","MDIA"
184,184,184,184,0,"2014-08-06","MDIA"
178.5,178.5,178.5,178.5,1e+05,"2014-08-07","MDIA"
183.5,183.5,183.5,183.5,45000,"2014-08-08","MDIA"
182,182,175,182,957000,"2014-08-11","MDIA"
181.5,181.5,176.5,181.5,1006000,"2014-08-12","MDIA"
189,189,189,189,5e+05,"2014-08-13","MDIA"
185.5,189,177,185.5,2354000,"2014-08-14","MDIA"
187,190,175.5,187,4373000,"2014-08-15","MDIA"
194.5,194.5,177,194.5,22000,"2014-08-18","MDIA"
185,195,177,185,284000,"2014-08-19","MDIA"
185,185,181,185,4079000,"2014-08-20","MDIA"
185,186,177.5,185,703000,"2014-08-21","MDIA"
185,185,185,185,0,"2014-08-22","MDIA"
185,185,182,185,2917000,"2014-08-25","MDIA"
185,185,185,185,2533000,"2014-08-26","MDIA"
185,185,185,185,3132000,"2014-08-27","MDIA"
182,195,182,182,2000,"2014-08-28","MDIA"
182,185,182,182,3492000,"2014-08-29","MDIA"
182,182,180,182,1596000,"2014-09-01","MDIA"
182,182,182,182,0,"2014-09-02","MDIA"
182,182,182,182,168000,"2014-09-03","MDIA"
182,182,182,182,1000,"2014-09-04","MDIA"
181.5,181.5,181.5,181.5,99000,"2014-09-05","MDIA"
181.5,181.5,181.5,181.5,0,"2014-09-08","MDIA"
181.5,181.5,181.5,181.5,0,"2014-09-09","MDIA"
190,200,176.5,190,11112000,"2014-09-10","MDIA"
198,198,198,198,2023000,"2014-09-11","MDIA"
185,198,185,185,3000,"2014-09-12","MDIA"
185,185,185,185,10139000,"2014-09-15","MDIA"
185,185,185,185,1000,"2014-09-16","MDIA"
185,185,185,185,107000,"2014-09-17","MDIA"
190,190,190,190,10030000,"2014-09-18","MDIA"
190,190,189,190,32527000,"2014-09-19","MDIA"
190,190,180,190,1874000,"2014-09-22","MDIA"
190,190,190,190,0,"2014-09-23","MDIA"
186,186,176.5,186,129000,"2014-09-24","MDIA"
186,186,186,186,0,"2014-09-25","MDIA"
190,190,190,190,1e+05,"2014-09-26","MDIA"
190,190,175,190,112000,"2014-09-29","MDIA"
200,200,195,200,79000,"2014-09-30","MDIA"
200,200,200,200,0,"2014-10-01","MDIA"
200,200,200,200,0,"2014-10-02","MDIA"
200,200,200,200,0,"2014-10-03","MDIA"
200,200,200,200,0,"2014-10-06","MDIA"
200,200,200,200,0,"2014-10-07","MDIA"
200,200,200,200,0,"2014-10-08","MDIA"
200,200,200,200,0,"2014-10-09","MDIA"
200,200,200,200,0,"2014-10-10","MDIA"
200,200,200,200,0,"2014-10-13","MDIA"
200,200,200,200,0,"2014-10-14","MDIA"
200,200,200,200,0,"2014-10-15","MDIA"
200,200,200,200,0,"2014-10-16","MDIA"
200,200,200,200,0,"2014-10-17","MDIA"
200,200,200,200,0,"2014-10-20","MDIA"
200,200,200,200,11000,"2014-10-21","MDIA"
200,200,200,200,0,"2014-10-22","MDIA"
200,200,200,200,0,"2014-10-23","MDIA"
200,200,200,200,0,"2014-10-24","MDIA"
200,200,200,200,0,"2014-10-27","MDIA"
200,200,200,200,30000,"2014-10-28","MDIA"
210,210,210,210,20000,"2014-10-29","MDIA"
210,210,210,210,0,"2014-10-30","MDIA"
220,220,220,220,10000,"2014-10-31","MDIA"
220,220,220,220,0,"2014-11-03","MDIA"
220,220,220,220,0,"2014-11-04","MDIA"
220,220,220,220,0,"2014-11-05","MDIA"
220,220,220,220,0,"2014-11-06","MDIA"
220,220,220,220,0,"2014-11-07","MDIA"
220,220,220,220,0,"2014-11-10","MDIA"
220,220,200,220,54000,"2014-11-11","MDIA"
220,220,220,220,0,"2014-11-12","MDIA"
215,215,210,215,251000,"2014-11-13","MDIA"
215,215,215,215,0,"2014-11-14","MDIA"
215,215,215,215,0,"2014-11-17","MDIA"
215,215,215,215,0,"2014-11-18","MDIA"
215,215,215,215,0,"2014-11-19","MDIA"
215,220.5,214.5,215,516000,"2014-11-20","MDIA"
215,215,215,215,3000,"2014-11-21","MDIA"
215,215,215,215,0,"2014-11-24","MDIA"
215,215,215,215,0,"2014-11-25","MDIA"
210,210,210,210,1000,"2014-11-26","MDIA"
210,210,210,210,0,"2014-11-27","MDIA"
210,215,210,210,13050000,"2014-11-28","MDIA"
210,210,210,210,0,"2014-12-01","MDIA"
210,210,210,210,0,"2014-12-02","MDIA"
215,215,215,215,1000,"2014-12-03","MDIA"
215,215,215,215,0,"2014-12-04","MDIA"
210,212,210,212,9574000,"2014-12-05","MDIA"
212,212,212,212,0,"2014-12-08","MDIA"
210,210,210,210,54000,"2014-12-09","MDIA"
215,221,210,221,91364000,"2014-12-10","MDIA"
220,232,220,232,26657000,"2014-12-11","MDIA"
232,240,232,240,14005000,"2014-12-12","MDIA"
250,250,250,250,1e+05,"2014-12-15","MDIA"
250,250,250,250,0,"2014-12-16","MDIA"
250,250,250,250,23000,"2014-12-17","MDIA"
260,260,260,260,225000,"2014-12-18","MDIA"
260,260,259.5,260,21000,"2014-12-19","MDIA"
259.5,259.5,259.5,259.5,1000,"2014-12-22","MDIA"
259.5,259.5,259.5,259.5,0,"2014-12-23","MDIA"
259.5,259.5,259.5,259.5,0,"2014-12-24","MDIA"
259.5,259.5,259.5,259.5,0,"2014-12-29","MDIA"
315,315,315,315,1e+06,"2014-12-30","MDIA"
360,360,360,360,1100000,"2015-01-02","MDIA"
360,360,360,360,2000,"2015-01-05","MDIA"
357.5,357.5,349.5,349.5,4000,"2015-01-06","MDIA"
349.5,349.5,349.5,349.5,0,"2015-01-07","MDIA"
349.5,349.5,349.5,349.5,0,"2015-01-08","MDIA"
349.5,349.5,349.5,349.5,0,"2015-01-09","MDIA"
360,360,360,360,25000,"2015-01-12","MDIA"
360,360,360,360,0,"2015-01-13","MDIA"
360,360,360,360,0,"2015-01-14","MDIA"
360,360,360,360,0,"2015-01-15","MDIA"
360,360,360,360,0,"2015-01-16","MDIA"
360,360,360,360,0,"2015-01-19","MDIA"
360,360,360,360,0,"2015-01-20","MDIA"
360,360,360,360,0,"2015-01-21","MDIA"
365,365,365,365,9000,"2015-01-22","MDIA"
340,355,310,355,1441000,"2015-01-23","MDIA"
355,355,355,355,0,"2015-01-26","MDIA"
355,355,355,355,0,"2015-01-27","MDIA"
355,355,355,355,0,"2015-01-28","MDIA"
355,355,355,355,0,"2015-01-29","MDIA"
345,355,345,355,1213000,"2015-01-30","MDIA"
310,335,310,335,1500000,"2015-02-02","MDIA"
335,335,335,335,0,"2015-02-03","MDIA"
335,335,335,335,0,"2015-02-04","MDIA"
340,340,340,340,70000,"2015-02-05","MDIA"
340,340,340,340,0,"2015-02-06","MDIA"
340,340,340,340,0,"2015-02-09","MDIA"
340,340,340,340,0,"2015-02-10","MDIA"
340,340,340,340,0,"2015-02-11","MDIA"
340,340,340,340,0,"2015-02-12","MDIA"
340,340,340,340,0,"2015-02-13","MDIA"
340,340,340,340,0,"2015-02-16","MDIA"
340,340,340,340,0,"2015-02-17","MDIA"
340,340,340,340,0,"2015-02-18","MDIA"
300,340,300,340,3430000,"2015-02-20","MDIA"
350,360,350,360,24000,"2015-02-23","MDIA"
330,357.5,320,357.5,9740000,"2015-02-24","MDIA"
357.5,357.5,357.5,357.5,0,"2015-02-25","MDIA"
360,360,330,330,24744000,"2015-02-26","MDIA"
360,360,360,360,620000,"2015-02-27","MDIA"
360,360,360,360,0,"2015-03-02","MDIA"
330,360,330,360,90000,"2015-03-03","MDIA"
360,360,360,360,0,"2015-03-04","MDIA"
360,360,360,360,0,"2015-03-05","MDIA"
360,360,360,360,3000,"2015-03-06","MDIA"
360,360,360,360,0,"2015-03-09","MDIA"
360,360,360,360,0,"2015-03-10","MDIA"
340,350,330,350,30751000,"2015-03-11","MDIA"
360,360,360,360,2000,"2015-03-12","MDIA"
351,351,350,350,4020000,"2015-03-13","MDIA"
350,350,350,350,6750000,"2015-03-16","MDIA"
345,350,345,350,115000,"2015-03-17","MDIA"
350,350,321.5,321.5,3000,"2015-03-18","MDIA"
360,360,360,360,750000,"2015-03-19","MDIA"
355,360,355,360,204000,"2015-03-20","MDIA"
360,360,360,360,0,"2015-03-23","MDIA"
360,360,360,360,0,"2015-03-24","MDIA"
360,360,360,360,0,"2015-03-25","MDIA"
360,360,360,360,2e+05,"2015-03-26","MDIA"
360,360,360,360,0,"2015-03-27","MDIA"
360,360,359,360,3900000,"2015-03-30","MDIA"
400,400,400,400,2603000,"2015-03-31","MDIA"
375,375,375,375,30000,"2015-04-01","MDIA"
375,375,375,375,0,"2015-04-02","MDIA"
375,375,375,375,0,"2015-04-06","MDIA"
375,375,375,375,0,"2015-04-07","MDIA"
375,375,375,375,0,"2015-04-08","MDIA"
375,375,375,375,0,"2015-04-09","MDIA"
375,375,375,375,0,"2015-04-10","MDIA"
375,375,375,375,0,"2015-04-13","MDIA"
375,375,375,375,0,"2015-04-14","MDIA"
375,375,375,375,0,"2015-04-15","MDIA"
375,375,375,375,0,"2015-04-16","MDIA"
375,375,375,375,0,"2015-04-17","MDIA"
375,375,375,375,0,"2015-04-20","MDIA"
375,375,375,375,0,"2015-04-21","MDIA"
375,375,375,375,0,"2015-04-22","MDIA"
375,375,375,375,0,"2015-04-23","MDIA"
373.5,375,370,375,31000,"2015-04-24","MDIA"
375,375,375,375,0,"2015-04-27","MDIA"
400,400,400,400,150000,"2015-04-28","MDIA"
400,400,400,400,0,"2015-04-29","MDIA"
395,395,395,395,3e+05,"2015-04-30","MDIA"
395,395,395,395,0,"2015-05-04","MDIA"
395,395,395,395,0,"2015-05-05","MDIA"
395,395,395,395,0,"2015-05-06","MDIA"
395,395,395,395,0,"2015-05-07","MDIA"
395,395,395,395,0,"2015-05-08","MDIA"
395,395,395,395,0,"2015-05-11","MDIA"
395,395,395,395,0,"2015-05-12","MDIA"
395,395,395,395,0,"2015-05-13","MDIA"
395,395,395,395,0,"2015-05-15","MDIA"
387.5,387.5,387.5,387.5,26600000,"2015-05-18","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-19","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-20","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-21","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-22","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-25","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-26","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-27","MDIA"
387.5,387.5,387.5,387.5,0,"2015-05-28","MDIA"
400,400,400,400,50000,"2015-05-29","MDIA"
400,400,400,400,0,"2015-06-01","MDIA"
400,400,400,400,0,"2015-06-03","MDIA"
400,400,400,400,0,"2015-06-04","MDIA"
400,400,400,400,0,"2015-06-05","MDIA"
400,400,400,400,0,"2015-06-08","MDIA"
400,400,400,400,0,"2015-06-09","MDIA"
400,400,400,400,0,"2015-06-10","MDIA"
331,390,331,375,21000,"2015-06-11","MDIA"
380,380,380,380,50000,"2015-06-12","MDIA"
331,375,331,375,681000,"2015-06-15","MDIA"
375,375,375,375,0,"2015-06-16","MDIA"
375,375,375,375,0,"2015-06-17","MDIA"
375,375,375,375,0,"2015-06-18","MDIA"
375,375,375,375,0,"2015-06-19","MDIA"
375,375,375,375,0,"2015-06-22","MDIA"
375,375,375,375,0,"2015-06-23","MDIA"
340,340,340,340,52000,"2015-06-24","MDIA"
345,385,345,385,224000,"2015-06-25","MDIA"
375,375,370,375,221000,"2015-06-26","MDIA"
375,375,370,375,221000,"2015-06-29","MDIA"
365,400,360,400,8766000,"2015-06-30","MDIA"
400,400,400,400,0,"2015-07-01","MDIA"
400,400,400,400,0,"2015-07-02","MDIA"
400,400,400,400,0,"2015-07-03","MDIA"
400,400,400,400,0,"2015-07-06","MDIA"
400,400,400,400,0,"2015-07-07","MDIA"
400,400,400,400,0,"2015-07-08","MDIA"
400,400,400,400,0,"2015-07-09","MDIA"
400,400,400,400,0,"2015-07-10","MDIA"
400,400,400,400,0,"2015-07-13","MDIA"
400,400,400,400,0,"2015-07-14","MDIA"
400,400,400,400,0,"2015-07-15","MDIA"
400,400,400,400,0,"2015-07-22","MDIA"
400,400,400,400,0,"2015-07-23","MDIA"
400,400,400,400,0,"2015-07-24","MDIA"
400,400,400,400,0,"2015-07-27","MDIA"
400,400,400,400,0,"2015-07-28","MDIA"
400,400,400,400,0,"2015-07-29","MDIA"
375,375,375,375,53000,"2015-07-30","MDIA"
365,399.5,350,399.5,704000,"2015-07-31","MDIA"
390,390,390,390,10000,"2015-08-03","MDIA"
370,399.5,353.5,399.5,28000,"2015-08-04","MDIA"
360,360,360,360,378000,"2015-08-05","MDIA"
350,350,298.5,298.5,448000,"2015-08-06","MDIA"
270,329.5,270,329.5,52000,"2015-08-07","MDIA"
291,300,290,300,111000,"2015-08-10","MDIA"
330,330,291,295,137000,"2015-08-11","MDIA"
271,280,270,280,1007000,"2015-08-12","MDIA"
270,295,261,295,2022000,"2015-08-13","MDIA"
295,295,295,295,1000,"2015-08-14","MDIA"
294.5,294.5,294.5,294.5,1000,"2015-08-18","MDIA"
294.5,294.5,294.5,294.5,0,"2015-08-19","MDIA"
294,294,294,294,1000,"2015-08-20","MDIA"
292,292,292,292,1000,"2015-08-21","MDIA"
290.5,290.5,290.5,290.5,1000,"2015-08-24","MDIA"
270,270,265,265,2000,"2015-08-25","MDIA"
319,319,240,319,221000,"2015-08-26","MDIA"
308,319,308,319,50000,"2015-08-27","MDIA"
318.5,319,318.5,319,3000,"2015-08-28","MDIA"
318,318,318,318,1502000,"2015-08-31","MDIA"
319.5,319.5,319.5,319.5,1000,"2015-09-01","MDIA"
319.5,319.5,319.5,319.5,1000,"2015-09-02","MDIA"
319.5,319.5,319.5,319.5,1000,"2015-09-03","MDIA"
319.5,319.5,290,290,3000,"2015-09-04","MDIA"
265,265,261,265,10000,"2015-09-07","MDIA"
275,280,260,267.5,7000,"2015-09-08","MDIA"
280,280,280,280,11000,"2015-09-09","MDIA"
290,290,290,290,1000,"2015-09-10","MDIA"
290,290,290,290,1000,"2015-09-11","MDIA"
290,290,270,270,12000,"2015-09-14","MDIA"
250,250,250,250,1000,"2015-09-15","MDIA"
250,250,250,250,1000,"2015-09-16","MDIA"
250,250,250,250,1000,"2015-09-17","MDIA"
250,250,250,250,1000,"2015-09-18","MDIA"
250,280,250,280,2000,"2015-09-21","MDIA"
280,280,280,280,1000,"2015-09-22","MDIA"
280,280,280,280,1000,"2015-09-23","MDIA"
280,280,280,280,1000,"2015-09-25","MDIA"
280,280,280,280,1000,"2015-09-28","MDIA"
280,280,280,280,1000,"2015-09-29","MDIA"
280,280,280,280,1000,"2015-09-30","MDIA"
280,280,280,280,1000,"2015-10-01","MDIA"
279,279,279,279,1000,"2015-10-02","MDIA"
279,279,279,279,1000,"2015-10-05","MDIA"
279,279,275,279,13000,"2015-10-06","MDIA"
279,279,279,279,1000,"2015-10-07","MDIA"
277,279,277,279,3000,"2015-10-08","MDIA"
279,279,279,279,1000,"2015-10-09","MDIA"
279,279,279,279,1000,"2015-10-12","MDIA"
279,279,279,279,1000,"2015-10-13","MDIA"
279,279,279,279,1000,"2015-10-15","MDIA"
279,279,279,279,1000,"2015-10-16","MDIA"
279,279,279,279,1000,"2015-10-19","MDIA"
278.5,279,278.5,279,2000,"2015-10-20","MDIA"
279,279,279,279,1000,"2015-10-21","MDIA"
279,279,279,279,1000,"2015-10-22","MDIA"
279,279,279,279,1000,"2015-10-23","MDIA"
345,345,340,340,6000,"2015-10-26","MDIA"
335,335,335,335,1000,"2015-10-27","MDIA"
335,335,335,335,1000,"2015-10-28","MDIA"
335,335,335,335,1000,"2015-10-29","MDIA"
335,335,335,335,1000,"2015-10-30","MDIA"
335,335,335,335,1000,"2015-11-02","MDIA"
335,335,335,335,1000,"2015-11-03","MDIA"
335,335,335,335,1000,"2015-11-04","MDIA"
335,335,335,335,1000,"2015-11-05","MDIA"
335,335,335,335,1000,"2015-11-06","MDIA"
335,335,335,335,1000,"2015-11-09","MDIA"
335,335,335,335,1000,"2015-11-10","MDIA"
335,335,335,335,0,"2015-11-11","MDIA"
335,335,335,335,0,"2015-11-12","MDIA"
335,335,335,335,0,"2015-11-13","MDIA"
335,335,335,335,0,"2015-11-16","MDIA"
335,335,335,335,0,"2015-11-17","MDIA"
335,335,335,335,0,"2015-11-18","MDIA"
335,335,335,335,1000,"2015-11-19","MDIA"
335,335,335,335,1000,"2015-11-20","MDIA"
335,335,335,335,1000,"2015-11-23","MDIA"
335,335,335,335,1000,"2015-11-24","MDIA"
335,335,335,335,1000,"2015-11-25","MDIA"
335,335,335,335,1000,"2015-11-26","MDIA"
335,335,335,335,0,"2015-11-27","MDIA"
335,335,335,335,0,"2015-11-30","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-01","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-02","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-03","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-04","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-07","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-08","MDIA"
332.5,332.5,332.5,332.5,0,"2015-12-09","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-10","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-11","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-14","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-15","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-16","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-17","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-18","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-21","MDIA"
331,332.5,331,332.5,2000,"2015-12-22","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-23","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-28","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-29","MDIA"
332.5,332.5,332.5,332.5,1000,"2015-12-30","MDIA"
335,335,335,335,1000,"2016-01-04","MDIA"
335,335,335,335,1000,"2016-01-05","MDIA"
335,335,335,335,1000,"2016-01-06","MDIA"
335,335,335,335,1000,"2016-01-07","MDIA"
335,335,335,335,1000,"2016-01-08","MDIA"
335,335,335,335,1000,"2016-01-11","MDIA"
335,335,335,335,1000,"2016-01-12","MDIA"
335,335,335,335,1000,"2016-01-13","MDIA"
335,335,335,335,1000,"2016-01-14","MDIA"
335,335,335,335,1000,"2016-01-15","MDIA"
335,335,335,335,1000,"2016-01-18","MDIA"
335,335,335,335,1000,"2016-01-19","MDIA"
335,335,335,335,1000,"2016-01-20","MDIA"
335,335,335,335,1000,"2016-01-21","MDIA"
335,335,335,335,1000,"2016-01-22","MDIA"
335,335,335,335,1000,"2016-01-25","MDIA"
335,335,335,335,1000,"2016-01-26","MDIA"
335,335,335,335,1000,"2016-01-27","MDIA"
335,335,335,335,0,"2016-01-28","MDIA"
335,335,335,335,1000,"2016-01-29","MDIA"
335,335,335,335,1000,"2016-02-01","MDIA"
335,335,335,335,1000,"2016-02-02","MDIA"
335,335,335,335,1000,"2016-02-03","MDIA"
335,335,335,335,1000,"2016-02-04","MDIA"
335,335,335,335,1000,"2016-02-05","MDIA"
335,335,335,335,1000,"2016-02-09","MDIA"
335,335,335,335,1000,"2016-02-10","MDIA"
335,335,335,335,1000,"2016-02-11","MDIA"
335,335,335,335,1000,"2016-02-12","MDIA"
335,335,335,335,1000,"2016-02-15","MDIA"
335,335,335,335,1000,"2016-02-16","MDIA"
332.5,335,332.5,335,2000,"2016-02-17","MDIA"
335,335,335,335,1000,"2016-02-18","MDIA"
335,335,335,335,1000,"2016-02-19","MDIA"
335,335,335,335,1000,"2016-02-22","MDIA"
335,335,335,335,1000,"2016-02-23","MDIA"
335,335,335,335,1000,"2016-02-24","MDIA"
335,335,335,335,1000,"2016-02-25","MDIA"
335,335,335,335,1000,"2016-02-26","MDIA"
335,335,335,335,1000,"2016-02-29","MDIA"
335,335,335,335,1000,"2016-03-01","MDIA"
335,335,335,335,1000,"2016-03-02","MDIA"
335,335,335,335,1000,"2016-03-03","MDIA"
335,335,335,335,1000,"2016-03-04","MDIA"
335,335,335,335,1000,"2016-03-07","MDIA"
335,335,335,335,1000,"2016-03-08","MDIA"
335,335,335,335,1000,"2016-03-10","MDIA"
NA,NA,NA,NA,NA,"2016-03-11","MDIA"
NA,NA,NA,NA,NA,"2016-03-14","MDIA"
335,335,335,335,0,"2016-03-15","MDIA"
335,335,335,335,0,"2016-03-16","MDIA"
335,335,335,335,0,"2016-03-17","MDIA"
335,335,335,335,0,"2016-03-18","MDIA"
335,335,335,335,0,"2016-03-21","MDIA"
335,335,335,335,0,"2016-03-22","MDIA"
335,335,335,335,0,"2016-03-23","MDIA"
335,335,335,335,0,"2016-03-24","MDIA"
335,335,335,335,0,"2016-03-28","MDIA"
335,335,335,335,0,"2016-03-29","MDIA"
335,335,335,335,0,"2016-03-30","MDIA"
335,335,335,335,0,"2016-03-31","MDIA"
335,335,335,335,0,"2016-04-01","MDIA"
335,335,335,335,0,"2016-04-04","MDIA"
335,335,335,335,0,"2016-04-05","MDIA"
335,335,335,335,0,"2016-04-06","MDIA"
335,335,335,335,0,"2016-04-07","MDIA"
335,335,335,335,0,"2016-04-08","MDIA"
NA,NA,NA,NA,NA,"2016-04-11","MDIA"
335,335,335,335,0,"2016-04-12","MDIA"
NA,NA,NA,NA,NA,"2016-04-13","MDIA"
NA,NA,NA,NA,NA,"2016-04-14","MDIA"
NA,NA,NA,NA,NA,"2016-04-15","MDIA"
NA,NA,NA,NA,NA,"2016-04-18","MDIA"
335,335,335,335,0,"2016-04-19","MDIA"
335,335,335,335,0,"2016-04-20","MDIA"
335,335,335,335,0,"2016-04-21","MDIA"
335,335,335,335,0,"2016-04-22","MDIA"
335,335,335,335,0,"2016-04-25","MDIA"
335,335,335,335,0,"2016-04-26","MDIA"
335,335,335,335,0,"2016-04-27","MDIA"
335,335,335,335,0,"2016-04-28","MDIA"
335,335,335,335,0,"2016-04-29","MDIA"
335,335,335,335,0,"2016-05-02","MDIA"
335,335,335,335,0,"2016-05-03","MDIA"
335,335,335,335,0,"2016-05-04","MDIA"
335,335,335,335,0,"2016-05-09","MDIA"
335,335,335,335,0,"2016-05-10","MDIA"
335,335,335,335,0,"2016-05-11","MDIA"
335,335,335,335,0,"2016-05-12","MDIA"
335,335,335,335,0,"2016-05-13","MDIA"
335,335,335,335,0,"2016-05-16","MDIA"
335,335,335,335,2000,"2016-05-17","MDIA"
335,335,335,335,0,"2016-05-18","MDIA"
335,335,335,335,0,"2016-05-19","MDIA"
335,335,335,335,0,"2016-05-20","MDIA"
335,335,335,335,0,"2016-05-23","MDIA"
335,335,335,335,0,"2016-05-24","MDIA"
335,335,335,335,0,"2016-05-25","MDIA"
335,335,335,335,0,"2016-05-26","MDIA"
335,335,335,335,0,"2016-05-27","MDIA"
335,335,335,335,0,"2016-05-30","MDIA"
335,335,335,335,0,"2016-05-31","MDIA"
335,335,335,335,0,"2016-06-01","MDIA"
335,335,335,335,0,"2016-06-02","MDIA"
335,335,335,335,0,"2016-06-03","MDIA"
335,335,335,335,0,"2016-06-06","MDIA"
335,335,335,335,0,"2016-06-07","MDIA"
335,335,335,335,0,"2016-06-08","MDIA"
335,335,335,335,0,"2016-06-09","MDIA"
335,335,335,335,0,"2016-06-10","MDIA"
335,335,335,335,0,"2016-06-13","MDIA"
335,335,335,335,0,"2016-06-14","MDIA"
335,335,335,335,0,"2016-06-15","MDIA"
335,335,335,335,0,"2016-06-16","MDIA"
335,335,335,335,0,"2016-06-17","MDIA"
335,335,335,335,0,"2016-06-20","MDIA"
335,335,335,335,0,"2016-06-21","MDIA"
335,335,335,335,0,"2016-06-22","MDIA"
335,335,335,335,0,"2016-06-23","MDIA"
335,335,335,335,0,"2016-06-24","MDIA"
335,335,335,335,0,"2016-06-27","MDIA"
315,335,310,335,12000,"2016-06-28","MDIA"
335,335,335,335,2000,"2016-06-29","MDIA"
335,335,335,335,2000,"2016-06-30","MDIA"
334,334,334,334,1000,"2016-07-01","MDIA"
334,334,334,334,4000,"2016-07-11","MDIA"
334,334,334,334,0,"2016-07-12","MDIA"
334,334,334,334,0,"2016-07-13","MDIA"
334,334,334,334,0,"2016-07-14","MDIA"
334,334,334,334,0,"2016-07-15","MDIA"
334,334,334,334,0,"2016-07-18","MDIA"
334,334,334,334,0,"2016-07-19","MDIA"
334,334,334,334,0,"2016-07-20","MDIA"
334,334,334,334,0,"2016-07-21","MDIA"
334,334,334,334,0,"2016-07-22","MDIA"
334,334,334,334,0,"2016-07-25","MDIA"
334,334,334,334,0,"2016-07-26","MDIA"
334,334,334,334,0,"2016-07-27","MDIA"
334,334,334,334,0,"2016-07-28","MDIA"
334,334,334,334,0,"2016-07-29","MDIA"
334,334,334,334,0,"2016-08-01","MDIA"
334,334,334,334,0,"2016-08-02","MDIA"
334,334,334,334,0,"2016-08-03","MDIA"
334,334,334,334,0,"2016-08-04","MDIA"
334,334,334,334,0,"2016-08-05","MDIA"
334,334,334,334,0,"2016-08-08","MDIA"
334,334,334,334,0,"2016-08-09","MDIA"
334,334,334,334,0,"2016-08-10","MDIA"
334,334,334,334,0,"2016-08-11","MDIA"
334,334,334,334,0,"2016-08-12","MDIA"
334,334,334,334,0,"2016-08-15","MDIA"
334,334,334,334,0,"2016-08-16","MDIA"
334,334,334,334,0,"2016-08-18","MDIA"
334,334,334,334,0,"2016-08-19","MDIA"
310,310,310,310,1000,"2016-08-22","MDIA"
310,310,310,310,0,"2016-08-23","MDIA"
310,310,310,310,0,"2016-08-24","MDIA"
310,310,310,310,0,"2016-08-25","MDIA"
290,290,290,290,1000,"2016-08-26","MDIA"
290,290,290,290,5000,"2016-08-29","MDIA"
290,290,290,290,0,"2016-08-30","MDIA"
290,290,290,290,0,"2016-08-31","MDIA"
290,290,290,290,0,"2016-09-01","MDIA"
290,290,290,290,0,"2016-09-02","MDIA"
290,290,290,290,0,"2016-09-05","MDIA"
290,290,290,290,3000,"2016-09-06","MDIA"
290,290,290,290,0,"2016-09-07","MDIA"
290,290,290,290,0,"2016-09-08","MDIA"
290,290,290,290,0,"2016-09-09","MDIA"
290,290,290,290,0,"2016-09-13","MDIA"
290,290,290,290,0,"2016-09-14","MDIA"
290,290,290,290,0,"2016-09-15","MDIA"
290,290,290,290,0,"2016-09-16","MDIA"
290,290,290,290,0,"2016-09-19","MDIA"
290,290,290,290,0,"2016-09-20","MDIA"
290,290,290,290,0,"2016-09-21","MDIA"
290,290,290,290,0,"2016-09-22","MDIA"
290,290,290,290,0,"2016-09-23","MDIA"
290,290,290,290,5000,"2016-09-26","MDIA"
290,290,290,290,0,"2016-09-27","MDIA"
290,290,290,290,0,"2016-09-28","MDIA"
290,290,290,290,0,"2016-09-29","MDIA"
290,290,290,290,0,"2016-09-30","MDIA"
290,290,290,290,0,"2016-10-03","MDIA"
290,290,290,290,2000,"2016-10-04","MDIA"
290,290,290,290,0,"2016-10-05","MDIA"
290,290,290,290,3000,"2016-10-06","MDIA"
290,290,290,290,0,"2016-10-07","MDIA"
290,290,290,290,0,"2016-10-10","MDIA"
290,290,290,290,0,"2016-10-11","MDIA"
265,265,265,265,6000,"2016-10-12","MDIA"
250,250,239,240,21000,"2016-10-13","MDIA"
240,240,240,240,0,"2016-10-14","MDIA"
240,240,240,240,0,"2016-10-17","MDIA"
240,240,240,240,0,"2016-10-18","MDIA"
240,240,240,240,0,"2016-10-19","MDIA"
240,240,240,240,0,"2016-10-20","MDIA"
240,240,240,240,0,"2016-10-21","MDIA"
240,240,240,240,0,"2016-10-24","MDIA"
240,240,240,240,0,"2016-10-25","MDIA"
240,240,240,240,0,"2016-10-26","MDIA"
240,240,240,240,0,"2016-10-27","MDIA"
240,240,240,240,0,"2016-10-28","MDIA"
240,240,240,240,0,"2016-10-31","MDIA"
240,240,240,240,0,"2016-11-01","MDIA"
240,240,240,240,0,"2016-11-02","MDIA"
240,240,240,240,0,"2016-11-03","MDIA"
240,240,240,240,0,"2016-11-04","MDIA"
240,240,240,240,0,"2016-11-07","MDIA"
240,240,240,240,0,"2016-11-08","MDIA"
240,240,240,240,0,"2016-11-09","MDIA"
240,240,240,240,0,"2016-11-10","MDIA"
220,220,220,220,2000,"2016-11-11","MDIA"
225,225,200,200,4000,"2016-11-14","MDIA"
195,195,195,195,10000,"2016-11-15","MDIA"
195,195,190,190,4000,"2016-11-16","MDIA"
190,190,190,190,0,"2016-11-17","MDIA"
180,180,180,180,5000,"2016-11-18","MDIA"
180,180,180,180,20000,"2016-11-21","MDIA"
180,180,180,180,50000,"2016-11-22","MDIA"
180,180,180,180,50000,"2016-11-23","MDIA"
180,180,180,180,30000,"2016-11-24","MDIA"
165,165,165,165,41000,"2016-11-25","MDIA"
165,168,165,168,6000,"2016-11-28","MDIA"
168,168,168,168,16000,"2016-11-29","MDIA"
168,168,168,168,11000,"2016-11-30","MDIA"
168,168,168,168,11000,"2016-12-01","MDIA"
168,168,168,168,10000,"2016-12-02","MDIA"
168,168,168,168,10000,"2016-12-05","MDIA"
168,168,168,168,10000,"2016-12-06","MDIA"
168,168,168,168,10000,"2016-12-07","MDIA"
168,168,168,168,10000,"2016-12-08","MDIA"
168,168,168,168,10000,"2016-12-09","MDIA"
168,168,168,168,12000,"2016-12-13","MDIA"
168,168,168,168,10000,"2016-12-14","MDIA"
168,168,168,168,10000,"2016-12-15","MDIA"
168,170,168,170,10000,"2016-12-16","MDIA"
170,170,170,170,0,"2016-12-19","MDIA"
170,170,170,170,10000,"2016-12-20","MDIA"
170,170,170,170,10000,"2016-12-21","MDIA"
170,170,170,170,10000,"2016-12-22","MDIA"
170,170,170,170,10000,"2016-12-23","MDIA"
170,170,170,170,10000,"2016-12-27","MDIA"
170,180,170,180,2612000,"2016-12-28","MDIA"
180,180,180,180,2000,"2016-12-29","MDIA"
179.5,179.5,179.5,179.5,20000,"2016-12-30","MDIA"
179.5,179.5,179.5,179.5,0,"2017-01-02","MDIA"
179.5,179.5,179.5,179.5,1000,"2017-01-03","MDIA"
179.5,179.5,179.5,179.5,0,"2017-01-04","MDIA"
179.5,179.5,179,179.5,13000,"2017-01-05","MDIA"
179,179.5,179,179.5,17000,"2017-01-06","MDIA"
179.5,179.5,179.5,179.5,4000,"2017-01-09","MDIA"
179.5,179.5,179.5,179.5,6000,"2017-01-10","MDIA"
179.5,190,179.5,190,45000,"2017-01-11","MDIA"
190,209,190,209,82000,"2017-01-12","MDIA"
209,260,209,260,536000,"2017-01-13","MDIA"
260,300,260,300,380000,"2017-01-16","MDIA"
300,300,300,300,1000,"2017-01-17","MDIA"
300,300,299,299,4000,"2017-01-18","MDIA"
299,299,299,299,7000,"2017-01-19","MDIA"
300,300,299,299,6000,"2017-01-20","MDIA"
299,299,299,299,16000,"2017-01-23","MDIA"
299,299,299,299,5000,"2017-01-24","MDIA"
299,299,299,299,1000,"2017-01-25","MDIA"
299,300,299,300,105000,"2017-01-26","MDIA"
300,300,300,300,27000,"2017-01-27","MDIA"
300,300,300,300,7000,"2017-01-30","MDIA"
300,300,300,300,1000,"2017-01-31","MDIA"
300,300,300,300,1000,"2017-02-01","MDIA"
300,300,300,300,1000,"2017-02-02","MDIA"
300,300,290,300,6000,"2017-02-03","MDIA"
300,300,300,300,1000,"2017-02-06","MDIA"
300,300,290,300,4000,"2017-02-07","MDIA"
300,300,300,300,1000,"2017-02-08","MDIA"
300,300,300,300,1000,"2017-02-09","MDIA"
300,300,270,270,9503000,"2017-02-10","MDIA"
270,270,270,270,21000,"2017-02-13","MDIA"
270,270,220,230,13000,"2017-02-14","MDIA"
230,230,230,230,0,"2017-02-15","MDIA"
230,250,230,250,1000,"2017-02-16","MDIA"
250,250,240,250,14000,"2017-02-17","MDIA"
250,250,250,250,11000,"2017-02-20","MDIA"
250,270,250,270,17000,"2017-02-21","MDIA"
270,270,270,270,11000,"2017-02-22","MDIA"
270,270,260,270,14000,"2017-02-23","MDIA"
270,270,270,270,11000,"2017-02-24","MDIA"
270,270,270,270,8000,"2017-02-27","MDIA"
270,270,270,270,10000,"2017-02-28","MDIA"
270,300,250,270,21000,"2017-03-01","MDIA"
270,270,240,260,3000,"2017-03-02","MDIA"
230,250,230,250,2000,"2017-03-03","MDIA"
250,250,250,250,0,"2017-03-06","MDIA"
250,250,250,250,0,"2017-03-07","MDIA"
250,250,250,250,0,"2017-03-08","MDIA"
250,250,250,250,0,"2017-03-09","MDIA"
200,205,200,205,31000,"2017-03-10","MDIA"
205,205,205,205,1000,"2017-03-13","MDIA"
205,205,205,205,1000,"2017-03-14","MDIA"
205,205,205,205,2000,"2017-03-15","MDIA"
205,205,205,205,1000,"2017-03-16","MDIA"
205,205,205,205,2000,"2017-03-17","MDIA"
205,205,205,205,1000,"2017-03-20","MDIA"
205,205,190,205,3000,"2017-03-21","MDIA"
205,205,180,190,31000,"2017-03-22","MDIA"
205,205,151,190,17000,"2017-03-23","MDIA"
190,190,190,190,11000,"2017-03-24","MDIA"
190,190,190,190,1000,"2017-03-27","MDIA"
190,190,145,190,21000,"2017-03-29","MDIA"
190,190,190,190,16000,"2017-03-30","MDIA"
190,190,190,190,11000,"2017-03-31","MDIA"
190,190,190,190,7000,"2017-04-03","MDIA"
190,190,190,190,3000,"2017-04-04","MDIA"
NA,NA,NA,NA,NA,"2017-04-05","MDIA"
190,190,190,190,135000,"2017-04-06","MDIA"
190,237,150,190,11132000,"2017-04-07","MDIA"
190,190,190,190,2315000,"2017-04-10","MDIA"
190,190,190,190,3000,"2017-04-11","MDIA"
190,190,190,190,4000,"2017-04-12","MDIA"
190,190,185,190,6000,"2017-04-13","MDIA"
190,190,189,190,5000,"2017-04-17","MDIA"
190,190,190,190,3000,"2017-04-18","MDIA"
190,190,190,190,0,"2017-04-19","MDIA"
190,190,190,190,5000,"2017-04-20","MDIA"
190,190,189,190,5000,"2017-04-21","MDIA"
190,190,190,190,1000,"2017-04-25","MDIA"
190,190,185,190,1609000,"2017-04-26","MDIA"
190,190,190,190,2000,"2017-04-27","MDIA"
190,190,190,190,2000,"2017-04-28","MDIA"
190,190,188,190,6000,"2017-05-02","MDIA"
190,190,188,190,4000,"2017-05-03","MDIA"
190,190,190,190,3000,"2017-05-04","MDIA"
190,190,189,190,109000,"2017-05-05","MDIA"
190,190,190,190,2000,"2017-05-08","MDIA"
190,190,189,190,4000,"2017-05-09","MDIA"
190,190,190,190,2000,"2017-05-10","MDIA"
190,190,190,190,2000,"2017-05-12","MDIA"
190,190,190,190,2000,"2017-05-15","MDIA"
190,190,190,190,2000,"2017-05-16","MDIA"
190,190,190,190,2000,"2017-05-17","MDIA"
190,190,190,190,2000,"2017-05-18","MDIA"
190,190,190,190,2000,"2017-05-19","MDIA"
190,190,190,190,2000,"2017-05-22","MDIA"
190,190,190,190,3000,"2017-05-23","MDIA"
190,190,190,190,2000,"2017-05-24","MDIA"
190,193,185,190,1159000,"2017-05-26","MDIA"
190,190,190,190,27000,"2017-05-29","MDIA"
190,190,190,190,2000,"2017-05-30","MDIA"
190,190,190,190,2000,"2017-05-31","MDIA"
190,190,190,190,0,"2017-06-01","MDIA"
190,190,190,190,2000,"2017-06-02","MDIA"
189,190,189,190,92000,"2017-06-05","MDIA"
190,190,190,190,3000,"2017-06-06","MDIA"
190,190,190,190,3022000,"2017-06-07","MDIA"
190,190,190,190,2000,"2017-06-08","MDIA"
190,190,188,190,4000,"2017-06-09","MDIA"
190,190,190,190,2000,"2017-06-12","MDIA"
190,190,190,190,502000,"2017-06-13","MDIA"
190,190,190,190,52000,"2017-06-14","MDIA"
190,190,190,190,2000,"2017-06-15","MDIA"
230,256,190,246,7560900,"2017-06-16","MDIA"
246,250,200,250,2969300,"2017-06-19","MDIA"
218,238,214,232,2927000,"2017-06-20","MDIA"
232,232,212,230,641400,"2017-06-21","MDIA"
214,226,214,222,926800,"2017-06-22","MDIA"
222,222,222,222,0,"2017-06-23","MDIA"
222,222,222,222,0,"2017-06-26","MDIA"
222,222,222,222,0,"2017-06-27","MDIA"
222,222,222,222,0,"2017-06-28","MDIA"
222,222,222,222,0,"2017-06-29","MDIA"
222,222,222,222,0,"2017-06-30","MDIA"
222,230,210,220,456200,"2017-07-03","MDIA"
220,220,212,220,191200,"2017-07-04","MDIA"
220,220,210,218,92900,"2017-07-05","MDIA"
212,220,204,220,96400,"2017-07-06","MDIA"
220,220,206,220,282700,"2017-07-07","MDIA"
220,220,220,220,0,"2017-07-10","MDIA"
212,220,204,220,293600,"2017-07-11","MDIA"
216,220,214,220,310300,"2017-07-12","MDIA"
220,220,210,218,212400,"2017-07-13","MDIA"
220,220,200,214,1132000,"2017-07-14","MDIA"
214,216,214,216,100100,"2017-07-17","MDIA"
214,218,206,210,624900,"2017-07-18","MDIA"
212,216,204,208,101100,"2017-07-19","MDIA"
208,208,199,200,785700,"2017-07-20","MDIA"
199,202,196,202,247400,"2017-07-21","MDIA"
197,200,196,200,760300,"2017-07-24","MDIA"
200,202,194,194,453900,"2017-07-25","MDIA"
194,195,189,195,764900,"2017-07-26","MDIA"
195,196,188,190,9600,"2017-07-27","MDIA"
190,190,178,180,1332300,"2017-07-28","MDIA"
180,200,177,200,240600,"2017-07-31","MDIA"
202,202,184,199,1307500,"2017-08-01","MDIA"
192,202,192,192,25100,"2017-08-02","MDIA"
191,204,190,202,501600,"2017-08-03","MDIA"
204,204,191,199,2113700,"2017-08-04","MDIA"
199,199,195,195,233400,"2017-08-07","MDIA"
195,195,192,195,515700,"2017-08-08","MDIA"
195,195,195,195,100300,"2017-08-09","MDIA"
195,195,195,195,50300,"2017-08-10","MDIA"
195,195,194,195,50500,"2017-08-11","MDIA"
195,195,195,195,50400,"2017-08-14","MDIA"
191,200,191,197,2960500,"2017-08-15","MDIA"
197,197,197,197,50100,"2017-08-16","MDIA"
197,197,197,197,0,"2017-08-17","MDIA"
197,197,195,197,88600,"2017-08-18","MDIA"
197,197,197,197,59700,"2017-08-21","MDIA"
197,197,190,197,53600,"2017-08-22","MDIA"
197,197,197,197,5900,"2017-08-23","MDIA"
197,197,191,197,140600,"2017-08-24","MDIA"
192,197,192,197,50300,"2017-08-25","MDIA"
197,206,197,206,171900,"2017-08-28","MDIA"
206,208,206,208,151900,"2017-08-29","MDIA"
208,208,206,206,24200,"2017-08-30","MDIA"
206,206,204,206,160700,"2017-08-31","MDIA"
206,206,206,206,0,"2017-09-01","MDIA"
208,208,200,206,174600,"2017-09-04","MDIA"
206,206,199,199,128600,"2017-09-05","MDIA"
191,199,191,199,105100,"2017-09-06","MDIA"
191,199,191,199,104600,"2017-09-07","MDIA"
200,200,196,196,1700,"2017-09-08","MDIA"
195,195,195,195,4100,"2017-09-11","MDIA"
191,198,190,198,40300,"2017-09-12","MDIA"
195,195,195,195,1000,"2017-09-13","MDIA"
195,195,195,195,50000,"2017-09-14","MDIA"
190,195,190,194,49900,"2017-09-15","MDIA"
194,194,194,194,40000,"2017-09-18","MDIA"
195,195,195,195,500,"2017-09-19","MDIA"
190,190,190,190,100,"2017-09-20","MDIA"
190,190,190,190,0,"2017-09-21","MDIA"
195,195,194,194,4600,"2017-09-22","MDIA"
191,191,191,191,500,"2017-09-25","MDIA"
191,191,191,191,200,"2017-09-26","MDIA"
195,195,190,194,3200,"2017-09-27","MDIA"
194,194,194,194,800,"2017-09-28","MDIA"
190,190,188,190,21800,"2017-09-29","MDIA"
190,190,189,190,20900,"2017-10-02","MDIA"
185,190,180,190,6100,"2017-10-03","MDIA"
190,190,190,190,1100,"2017-10-04","MDIA"
190,190,190,190,200,"2017-10-05","MDIA"
190,190,190,190,500,"2017-10-06","MDIA"
186,190,186,190,50300,"2017-10-09","MDIA"
190,190,190,190,20000,"2017-10-10","MDIA"
190,190,190,190,20000,"2017-10-11","MDIA"
190,190,190,190,20100,"2017-10-12","MDIA"
190,190,190,190,20000,"2017-10-13","MDIA"
190,190,190,190,70000,"2017-10-16","MDIA"
195,195,194,194,10300,"2017-10-17","MDIA"
194,195,194,195,180100,"2017-10-18","MDIA"
190,190,190,190,300,"2017-10-19","MDIA"
190,190,190,190,400,"2017-10-20","MDIA"
195,195,190,190,1200,"2017-10-23","MDIA"
190,190,190,190,700,"2017-10-24","MDIA"
190,190,190,190,50200,"2017-10-25","MDIA"
190,190,190,190,500,"2017-10-26","MDIA"
190,190,190,190,200,"2017-10-27","MDIA"
190,190,190,190,300,"2017-10-30","MDIA"
190,190,190,190,50200,"2017-10-31","MDIA"
190,190,190,190,200,"2017-11-01","MDIA"
190,190,189,189,20600,"2017-11-02","MDIA"
189,189,189,189,30300,"2017-11-03","MDIA"
189,189,189,189,1400,"2017-11-06","MDIA"
189,189,185,185,2500,"2017-11-07","MDIA"
185,185,185,185,20800,"2017-11-08","MDIA"
185,185,185,185,10000,"2017-11-09","MDIA"
185,185,185,185,1000,"2017-11-10","MDIA"
184,185,184,185,5100,"2017-11-13","MDIA"
185,185,185,185,0,"2017-11-14","MDIA"
185,185,185,185,500,"2017-11-15","MDIA"
185,185,185,185,500,"2017-11-16","MDIA"
185,185,185,185,500,"2017-11-17","MDIA"
184,185,184,185,11200,"2017-11-20","MDIA"
185,185,185,185,1000,"2017-11-21","MDIA"
185,185,146,185,1700,"2017-11-22","MDIA"
185,185,185,185,229000,"2017-11-23","MDIA"
185,185,185,185,1000,"2017-11-24","MDIA"
185,185,185,185,1500,"2017-11-27","MDIA"
185,185,185,185,1000,"2017-11-28","MDIA"
185,185,185,185,17000,"2017-11-29","MDIA"
185,185,185,185,1000,"2017-11-30","MDIA"
185,185,185,185,0,"2017-12-01","MDIA"
199,199,185,185,14300,"2017-12-04","MDIA"
185,186,185,185,3954100,"2017-12-05","MDIA"
190,190,185,185,6400,"2017-12-06","MDIA"
175,185,170,184,2199000,"2017-12-07","MDIA"
182,184,182,184,130900,"2017-12-08","MDIA"
182,185,182,182,2234700,"2017-12-11","MDIA"
182,182,182,182,10300,"2017-12-12","MDIA"
181,182,181,182,120100,"2017-12-13","MDIA"
178,180,172,178,670700,"2017-12-14","MDIA"
184,184,178,178,10600,"2017-12-15","MDIA"
185,185,172,178,25400,"2017-12-18","MDIA"
190,190,175,178,331600,"2017-12-19","MDIA"
170,178,170,178,2940400,"2017-12-20","MDIA"
178,178,178,178,30000,"2017-12-21","MDIA"
185,185,165,165,3838100,"2017-12-22","MDIA"
165,165,165,165,0,"2017-12-25","MDIA"
165,165,165,165,0,"2017-12-26","MDIA"
160,178,150,178,1377200,"2017-12-27","MDIA"
176,176,171,172,12800,"2017-12-28","MDIA"
180,180,169,172,1005300,"2017-12-29","MDIA"
172,172,172,172,0,"2018-01-01","MDIA"
171,171,161,168,36300,"2018-01-02","MDIA"
168,168,168,168,5900,"2018-01-03","MDIA"
171,175,171,175,300,"2018-01-04","MDIA"
172,174,170,174,121100,"2018-01-05","MDIA"
174,174,172,172,3400,"2018-01-08","MDIA"
172,175,165,165,571400,"2018-01-09","MDIA"
165,175,165,174,1122000,"2018-01-10","MDIA"
174,174,174,174,100800,"2018-01-11","MDIA"
165,174,150,174,22200,"2018-01-12","MDIA"
174,175,174,174,540400,"2018-01-15","MDIA"
174,175,165,175,633400,"2018-01-16","MDIA"
175,175,170,175,1110400,"2018-01-17","MDIA"
175,175,170,175,340400,"2018-01-18","MDIA"
175,185,171,180,2398900,"2018-01-19","MDIA"
180,184,178,183,505400,"2018-01-22","MDIA"
183,218,180,187,1042900,"2018-01-23","MDIA"
187,188,187,188,515500,"2018-01-24","MDIA"
188,212,181,188,677100,"2018-01-25","MDIA"
188,208,188,188,948800,"2018-01-26","MDIA"
188,210,188,188,971900,"2018-01-29","MDIA"
189,214,187,187,1134300,"2018-01-30","MDIA"
188,191,185,187,9533300,"2018-01-31","MDIA"
187,187,187,187,200,"2018-02-01","MDIA"
188,190,188,190,17055500,"2018-02-02","MDIA"
190,190,190,190,1215900,"2018-02-05","MDIA"
190,190,189,189,17700,"2018-02-06","MDIA"
188,190,188,190,687700,"2018-02-07","MDIA"
188,190,188,190,1010100,"2018-02-08","MDIA"
190,190,190,190,0,"2018-02-09","MDIA"
190,190,185,190,10300,"2018-02-12","MDIA"
190,193,190,190,7561800,"2018-02-13","MDIA"
190,210,185,189,3767500,"2018-02-14","MDIA"
189,191,187,190,545700,"2018-02-15","MDIA"
190,190,190,190,0,"2018-02-16","MDIA"
190,190,188,190,1265600,"2018-02-19","MDIA"
190,195,187,190,458800,"2018-02-20","MDIA"
190,192,189,190,3266700,"2018-02-21","MDIA"
190,190,187,190,158500,"2018-02-22","MDIA"
190,190,190,190,89800,"2018-02-23","MDIA"
190,193,188,191,3188700,"2018-02-26","MDIA"
191,204,191,194,12609800,"2018-02-27","MDIA"
195,216,195,206,231209100,"2018-02-28","MDIA"
208,256,208,256,31499600,"2018-03-01","MDIA"
272,310,242,270,139109300,"2018-03-02","MDIA"
274,302,268,294,64641800,"2018-03-05","MDIA"
298,306,294,294,10892900,"2018-03-06","MDIA"
294,294,276,288,8223500,"2018-03-07","MDIA"
286,296,282,288,2282600,"2018-03-08","MDIA"
290,290,280,280,3285600,"2018-03-09","MDIA"
280,296,280,292,8627900,"2018-03-12","MDIA"
292,300,288,292,8499500,"2018-03-13","MDIA"
292,306,292,300,10331300,"2018-03-14","MDIA"
298,300,296,296,3582800,"2018-03-15","MDIA"
296,296,286,286,2387300,"2018-03-16","MDIA"
272,296,272,284,1600700,"2018-03-19","MDIA"
284,284,276,280,1050300,"2018-03-20","MDIA"
280,294,280,286,847300,"2018-03-21","MDIA"
286,290,280,282,1116200,"2018-03-22","MDIA"
280,280,274,274,2536000,"2018-03-23","MDIA"
274,286,274,276,1293000,"2018-03-26","MDIA"
280,284,278,278,1057200,"2018-03-27","MDIA"
280,280,278,280,280900,"2018-03-28","MDIA"
280,286,280,284,1671300,"2018-03-29","MDIA"
284,284,284,284,0,"2018-03-30","MDIA"
298,298,284,284,117600,"2018-04-02","MDIA"
284,288,284,286,341100,"2018-04-03","MDIA"
284,298,284,290,1718800,"2018-04-04","MDIA"
288,296,288,296,430200,"2018-04-05","MDIA"
292,294,286,286,5635800,"2018-04-06","MDIA"
290,300,288,288,6037600,"2018-04-09","MDIA"
296,296,282,284,2471000,"2018-04-10","MDIA"
282,294,282,290,886700,"2018-04-11","MDIA"
288,292,288,292,42500,"2018-04-12","MDIA"
292,296,280,280,1991600,"2018-04-13","MDIA"
280,280,280,280,0,"2018-04-16","MDIA"
280,280,280,280,0,"2018-04-17","MDIA"
284,288,280,280,60400,"2018-04-18","MDIA"
280,280,280,280,0,"2018-04-19","MDIA"
280,280,280,280,0,"2018-04-20","MDIA"
294,294,288,290,1005900,"2018-04-23","MDIA"
290,290,284,288,699900,"2018-04-24","MDIA"
288,288,288,288,0,"2018-04-25","MDIA"
288,288,288,288,0,"2018-04-26","MDIA"
288,288,288,288,0,"2018-04-27","MDIA"
270,270,266,266,1018500,"2018-04-30","MDIA"
266,266,266,266,0,"2018-05-01","MDIA"
276,276,276,276,200,"2018-05-02","MDIA"
276,276,276,276,400,"2018-05-03","MDIA"
274,280,274,280,182700,"2018-05-04","MDIA"
280,280,258,280,50400,"2018-05-07","MDIA"
290,290,232,236,11828800,"2018-05-08","MDIA"
250,250,222,230,7989400,"2018-05-09","MDIA"
230,230,230,230,0,"2018-05-10","MDIA"
250,280,216,230,1944500,"2018-05-11","MDIA"
250,270,198,270,1070100,"2018-05-14","MDIA"
266,288,236,256,1026500,"2018-05-15","MDIA"
260,290,238,250,1419400,"2018-05-16","MDIA"
258,266,220,240,990500,"2018-05-17","MDIA"
240,248,222,222,485100,"2018-05-18","MDIA"
270,270,208,238,113700,"2018-05-21","MDIA"
270,270,212,220,1020900,"2018-05-22","MDIA"
226,226,208,210,334200,"2018-05-23","MDIA"
260,260,208,216,140800,"2018-05-24","MDIA"
216,216,204,208,881000,"2018-05-25","MDIA"
210,210,179,193,2285600,"2018-05-28","MDIA"
193,193,193,193,0,"2018-05-29","MDIA"
200,220,180,185,2417300,"2018-05-30","MDIA"
194,194,179,179,1214700,"2018-05-31","MDIA"
179,179,179,179,0,"2018-06-01","MDIA"
188,200,175,179,6135600,"2018-06-04","MDIA"
179,182,172,179,1085500,"2018-06-05","MDIA"
200,200,170,179,669900,"2018-06-06","MDIA"
180,186,179,180,12491300,"2018-06-07","MDIA"
199,199,181,181,313400,"2018-06-08","MDIA"
181,181,181,181,0,"2018-06-11","MDIA"
181,181,181,181,0,"2018-06-12","MDIA"
181,181,181,181,0,"2018-06-13","MDIA"
181,181,181,181,0,"2018-06-14","MDIA"
181,181,181,181,0,"2018-06-15","MDIA"
181,181,181,181,0,"2018-06-18","MDIA"
181,181,181,181,0,"2018-06-19","MDIA"
187,187,170,182,52500,"2018-06-20","MDIA"
187,187,176,184,309900,"2018-06-21","MDIA"
200,200,176,184,477000,"2018-06-22","MDIA"
187,187,175,184,14300,"2018-06-25","MDIA"
185,187,173,187,518900,"2018-06-26","MDIA"
188,188,173,174,231400,"2018-06-27","MDIA"
173,176,166,167,618600,"2018-06-28","MDIA"
180,180,172,173,2568100,"2018-06-29","MDIA"
176,178,158,169,4029000,"2018-07-02","MDIA"
171,176,140,170,1404100,"2018-07-03","MDIA"
169,185,160,170,326100,"2018-07-04","MDIA"
176,176,160,170,103300,"2018-07-05","MDIA"
172,175,162,170,5666000,"2018-07-06","MDIA"
172,176,164,170,207000,"2018-07-09","MDIA"
174,174,166,170,1415800,"2018-07-10","MDIA"
170,170,169,170,800400,"2018-07-11","MDIA"
170,170,167,167,400900,"2018-07-12","MDIA"
168,169,168,169,5376300,"2018-07-13","MDIA"
168,170,168,168,8300,"2018-07-16","MDIA"
170,170,168,169,47000,"2018-07-17","MDIA"
169,169,160,167,77700,"2018-07-18","MDIA"
167,169,159,169,233900,"2018-07-19","MDIA"
169,169,156,168,3680200,"2018-07-20","MDIA"
168,168,159,168,54500,"2018-07-23","MDIA"
170,170,168,169,800,"2018-07-24","MDIA"
162,169,162,169,137500,"2018-07-25","MDIA"
169,169,159,168,750400,"2018-07-26","MDIA"
168,168,168,168,0,"2018-07-27","MDIA"
169,169,161,161,488800,"2018-07-30","MDIA"
161,166,160,166,983800,"2018-07-31","MDIA"
164,166,162,166,420100,"2018-08-01","MDIA"
165,166,160,160,454200,"2018-08-02","MDIA"
160,161,160,161,422300,"2018-08-03","MDIA"
160,160,150,160,376100,"2018-08-06","MDIA"
160,160,154,160,74800,"2018-08-07","MDIA"
160,160,150,160,57700,"2018-08-08","MDIA"
160,160,156,158,76700,"2018-08-09","MDIA"
158,158,155,158,11700,"2018-08-10","MDIA"
157,157,152,157,205000,"2018-08-13","MDIA"
156,156,155,156,102600,"2018-08-14","MDIA"
156,156,156,156,0,"2018-08-15","MDIA"
157,210,157,210,575000,"2018-08-16","MDIA"
210,210,210,210,0,"2018-08-17","MDIA"
210,210,176,177,710000,"2018-08-20","MDIA"
170,170,152,170,183000,"2018-08-21","MDIA"
170,170,170,170,0,"2018-08-22","MDIA"
170,170,161,168,477700,"2018-08-23","MDIA"
168,168,162,167,422600,"2018-08-24","MDIA"
168,168,160,168,56600,"2018-08-27","MDIA"
168,169,164,168,7683100,"2018-08-28","MDIA"
167,168,166,168,94300,"2018-08-29","MDIA"
164,167,164,164,735500,"2018-08-30","MDIA"
164,165,151,165,18300,"2018-08-31","MDIA"
165,165,165,165,2000,"2018-09-03","MDIA"
166,166,137,137,6562900,"2018-09-04","MDIA"
140,155,122,122,446500,"2018-09-05","MDIA"
123,140,117,140,698500,"2018-09-06","MDIA"
150,150,125,125,3117400,"2018-09-07","MDIA"
128,147,126,138,1561800,"2018-09-10","MDIA"
138,138,138,138,0,"2018-09-11","MDIA"
138,146,138,144,371600,"2018-09-12","MDIA"
144,149,116,116,529500,"2018-09-13","MDIA"
130,156,130,156,7645300,"2018-09-14","MDIA"
160,206,158,169,38736000,"2018-09-17","MDIA"
164,180,142,168,17461400,"2018-09-18","MDIA"
170,172,155,159,6323500,"2018-09-19","MDIA"
153,162,144,146,6879300,"2018-09-20","MDIA"
146,148,136,146,2974100,"2018-09-21","MDIA"
146,146,136,145,2156800,"2018-09-24","MDIA"
145,147,137,141,1295000,"2018-09-25","MDIA"
143,155,135,142,5950500,"2018-09-26","MDIA"
134,142,134,140,1525600,"2018-09-27","MDIA"
133,140,133,136,2317000,"2018-09-28","MDIA"
132,138,124,124,2231100,"2018-10-01","MDIA"
118,129,118,126,3322400,"2018-10-02","MDIA"
117,132,117,130,2267100,"2018-10-03","MDIA"
122,132,122,129,546300,"2018-10-04","MDIA"
132,132,123,124,640300,"2018-10-05","MDIA"
123,124,119,121,807000,"2018-10-08","MDIA"
121,122,117,120,1277600,"2018-10-09","MDIA"
120,127,120,125,1670200,"2018-10-10","MDIA"
119,132,116,129,3837100,"2018-10-11","MDIA"
122,133,122,130,1267300,"2018-10-12","MDIA"
130,130,122,122,878500,"2018-10-15","MDIA"
120,124,118,121,1738300,"2018-10-16","MDIA"
123,123,120,123,1032000,"2018-10-17","MDIA"
123,123,120,122,394300,"2018-10-18","MDIA"
122,124,120,122,587400,"2018-10-19","MDIA"
124,124,119,119,381600,"2018-10-22","MDIA"
120,121,119,120,369300,"2018-10-23","MDIA"
120,120,119,120,154000,"2018-10-24","MDIA"
120,120,118,120,734800,"2018-10-25","MDIA"
120,162,120,140,80746800,"2018-10-26","MDIA"
141,156,140,145,13238200,"2018-10-29","MDIA"
147,151,140,149,8464400,"2018-10-30","MDIA"
149,151,144,148,3888000,"2018-10-31","MDIA"
148,148,137,147,6316200,"2018-11-01","MDIA"
145,147,142,142,1802400,"2018-11-02","MDIA"
145,145,132,140,322900,"2018-11-05","MDIA"
135,141,132,141,1060400,"2018-11-06","MDIA"
140,141,134,140,839000,"2018-11-07","MDIA"
136,145,136,140,301800,"2018-11-08","MDIA"
137,145,132,145,387700,"2018-11-09","MDIA"
143,145,138,144,832300,"2018-11-12","MDIA"
140,144,137,144,1249400,"2018-11-13","MDIA"
144,147,137,142,702200,"2018-11-14","MDIA"
142,143,138,143,208400,"2018-11-15","MDIA"
144,153,139,145,882200,"2018-11-16","MDIA"
145,147,141,145,3495900,"2018-11-19","MDIA"
145,145,145,145,0,"2018-11-20","MDIA"
144,144,139,144,1503000,"2018-11-21","MDIA"
143,143,139,143,1338300,"2018-11-22","MDIA"
143,143,140,143,1046900,"2018-11-23","MDIA"
143,143,140,143,921300,"2018-11-26","MDIA"
140,141,137,138,689100,"2018-11-27","MDIA"
138,141,134,140,1112300,"2018-11-28","MDIA"
138,150,138,140,14714600,"2018-11-29","MDIA"
139,143,136,143,2720100,"2018-11-30","MDIA"
142,143,139,143,615500,"2018-12-03","MDIA"
143,143,140,143,206200,"2018-12-04","MDIA"
145,151,136,136,744800,"2018-12-05","MDIA"
136,136,124,125,3864800,"2018-12-06","MDIA"
130,130,124,126,118100,"2018-12-07","MDIA"
129,153,124,153,614700,"2018-12-10","MDIA"
153,153,136,142,1933200,"2018-12-11","MDIA"
136,142,136,136,280500,"2018-12-12","MDIA"
140,140,133,134,76000,"2018-12-13","MDIA"
134,137,130,135,78200,"2018-12-14","MDIA"
125,139,125,135,2225700,"2018-12-17","MDIA"
130,142,130,138,827700,"2018-12-18","MDIA"
144,144,137,141,263000,"2018-12-19","MDIA"
137,141,136,139,206100,"2018-12-20","MDIA"
141,143,133,137,109400,"2018-12-21","MDIA"
137,137,137,137,0,"2018-12-24","MDIA"
137,137,137,137,0,"2018-12-25","MDIA"
142,142,135,140,125000,"2018-12-26","MDIA"
142,142,136,139,100700,"2018-12-27","MDIA"
131,142,131,136,112000,"2018-12-28","MDIA"
136,136,136,136,0,"2018-12-31","MDIA"
136,136,136,136,0,"2019-01-01","MDIA"
136,140,130,131,26000,"2019-01-02","MDIA"
138,138,130,130,223500,"2019-01-03","MDIA"
130,138,129,129,33000,"2019-01-04","MDIA"
137,137,125,128,4020700,"2019-01-07","MDIA"
135,135,129,133,283100,"2019-01-08","MDIA"
133,134,129,133,287600,"2019-01-09","MDIA"
133,135,127,133,169600,"2019-01-10","MDIA"
136,136,136,136,50100,"2019-01-11","MDIA"
136,136,133,136,125700,"2019-01-14","MDIA"
137,137,128,135,264100,"2019-01-15","MDIA"
130,135,130,135,102400,"2019-01-16","MDIA"
134,134,131,133,6100,"2019-01-17","MDIA"
132,136,130,134,172900,"2019-01-18","MDIA"
134,146,133,135,23568600,"2019-01-21","MDIA"
137,141,127,134,265400,"2019-01-22","MDIA"
133,138,132,135,204100,"2019-01-23","MDIA"
135,144,131,140,550300,"2019-01-24","MDIA"
139,139,133,139,614300,"2019-01-25","MDIA"
137,137,133,137,163100,"2019-01-28","MDIA"
132,135,131,135,135500,"2019-01-29","MDIA"
133,137,131,135,121500,"2019-01-30","MDIA"
135,137,132,137,776500,"2019-01-31","MDIA"
137,137,131,135,95200,"2019-02-01","MDIA"
131,135,131,135,135400,"2019-02-04","MDIA"
135,135,135,135,0,"2019-02-05","MDIA"
134,134,128,128,267400,"2019-02-06","MDIA"
131,134,121,124,2132300,"2019-02-07","MDIA"
127,127,120,122,4435200,"2019-02-08","MDIA"
122,153,120,153,20022700,"2019-02-11","MDIA"
156,158,138,156,37433600,"2019-02-12","MDIA"
156,160,147,147,7583700,"2019-02-13","MDIA"
146,155,143,155,4067800,"2019-02-14","MDIA"
155,155,145,152,684400,"2019-02-15","MDIA"
150,150,134,142,1973900,"2019-02-18","MDIA"
149,150,140,145,468600,"2019-02-19","MDIA"
146,146,141,146,217100,"2019-02-20","MDIA"
142,148,138,138,745200,"2019-02-21","MDIA"
147,147,138,138,324400,"2019-02-22","MDIA"
144,144,130,130,611100,"2019-02-25","MDIA"
140,140,131,133,15700,"2019-02-26","MDIA"
130,139,130,135,1500,"2019-02-27","MDIA"
141,141,130,130,359500,"2019-02-28","MDIA"
130,134,130,133,753300,"2019-03-01","MDIA"
133,133,133,133,0,"2019-03-04","MDIA"
138,138,127,135,600,"2019-03-05","MDIA"
135,135,130,130,95000,"2019-03-06","MDIA"
130,130,130,130,0,"2019-03-07","MDIA"
127,130,127,130,207300,"2019-03-08","MDIA"
130,130,122,122,22300,"2019-03-11","MDIA"
131,135,121,130,132200,"2019-03-12","MDIA"
130,135,124,130,23400,"2019-03-13","MDIA"
130,134,127,132,14200,"2019-03-14","MDIA"
132,134,132,134,264500,"2019-03-15","MDIA"
134,134,134,134,0,"2019-03-18","MDIA"
128,137,128,136,396000,"2019-03-19","MDIA"
138,160,137,142,3935300,"2019-03-20","MDIA"
150,153,141,143,588500,"2019-03-21","MDIA"
145,145,137,139,107500,"2019-03-22","MDIA"
138,138,130,136,169900,"2019-03-25","MDIA"
130,144,129,140,312300,"2019-03-26","MDIA"
140,148,133,146,141100,"2019-03-27","MDIA"
144,144,135,144,1900,"2019-03-28","MDIA"
143,145,140,144,317700,"2019-03-29","MDIA"
144,144,142,143,51500,"2019-04-01","MDIA"
145,145,140,140,600700,"2019-04-02","MDIA"
140,140,140,140,0,"2019-04-03","MDIA"
133,139,133,136,160900,"2019-04-04","MDIA"
134,135,133,133,91100,"2019-04-05","MDIA"
126,130,126,129,18100,"2019-04-08","MDIA"
129,130,125,126,733300,"2019-04-09","MDIA"
130,136,126,132,196600,"2019-04-10","MDIA"
127,132,126,127,324200,"2019-04-11","MDIA"
127,133,126,130,262600,"2019-04-12","MDIA"
131,145,129,140,209000,"2019-04-15","MDIA"
142,142,135,135,288200,"2019-04-16","MDIA"
135,135,135,135,0,"2019-04-17","MDIA"
142,146,135,135,293900,"2019-04-18","MDIA"
135,135,135,135,0,"2019-04-19","MDIA"
135,135,130,134,150300,"2019-04-22","MDIA"
138,138,126,126,1937500,"2019-04-23","MDIA"
128,128,125,127,1160300,"2019-04-24","MDIA"
127,127,126,127,10600,"2019-04-25","MDIA"
127,127,123,127,297100,"2019-04-26","MDIA"
121,125,120,121,858600,"2019-04-29","MDIA"
120,124,118,118,478300,"2019-04-30","MDIA"
118,118,118,118,0,"2019-05-01","MDIA"
118,128,116,126,5657200,"2019-05-02","MDIA"
128,131,124,129,6375400,"2019-05-03","MDIA"
129,129,121,122,58100,"2019-05-06","MDIA"
124,125,121,123,180200,"2019-05-07","MDIA"
121,121,119,119,28300,"2019-05-08","MDIA"
129,129,119,119,40100,"2019-05-09","MDIA"
119,119,117,118,160600,"2019-05-10","MDIA"
118,118,117,117,7600,"2019-05-13","MDIA"
124,124,123,123,500,"2019-05-14","MDIA"
117,123,110,122,164800,"2019-05-15","MDIA"
122,122,122,122,1100,"2019-05-16","MDIA"
120,130,113,130,353400,"2019-05-17","MDIA"
127,127,118,127,362200,"2019-05-20","MDIA"
126,135,119,135,814000,"2019-05-21","MDIA"
135,138,125,138,190600,"2019-05-22","MDIA"
137,137,127,135,197500,"2019-05-23","MDIA"
133,134,129,129,30000,"2019-05-24","MDIA"
127,132,127,127,60100,"2019-05-27","MDIA"
122,131,121,121,812700,"2019-05-28","MDIA"
121,137,117,134,15693100,"2019-05-29","MDIA"
134,134,134,134,0,"2019-05-30","MDIA"
132,138,128,134,7561300,"2019-05-31","MDIA"
134,134,134,134,0,"2019-06-03","MDIA"
134,134,134,134,0,"2019-06-04","MDIA"
134,134,134,134,0,"2019-06-05","MDIA"
134,134,134,134,0,"2019-06-06","MDIA"
134,134,134,134,0,"2019-06-07","MDIA"
137,143,134,137,8627400,"2019-06-10","MDIA"
137,137,134,135,521600,"2019-06-11","MDIA"
135,139,135,137,4527200,"2019-06-12","MDIA"
143,146,137,144,18830700,"2019-06-13","MDIA"
144,149,144,149,14358200,"2019-06-14","MDIA"
149,152,148,150,8740000,"2019-06-17","MDIA"
149,152,147,147,7594000,"2019-06-18","MDIA"
NA,NA,NA,NA,NA,"2019-06-19","MDIA"
144,150,143,150,347400,"2019-06-20","MDIA"
149,150,143,143,51800,"2019-06-21","MDIA"
143,149,143,146,5320100,"2019-06-24","MDIA"
146,150,144,150,304900,"2019-06-25","MDIA"
150,150,145,149,25500,"2019-06-26","MDIA"
145,150,138,148,2748900,"2019-06-27","MDIA"
148,150,144,150,7804900,"2019-06-28","MDIA"
145,150,143,150,767200,"2019-07-01","MDIA"
150,150,149,149,5300,"2019-07-02","MDIA"
152,152,143,144,502300,"2019-07-03","MDIA"
148,148,145,148,200700,"2019-07-04","MDIA"
144,144,143,143,154800,"2019-07-05","MDIA"
147,147,141,145,1105800,"2019-07-08","MDIA"
150,150,141,150,422600,"2019-07-09","MDIA"
145,150,144,150,3102100,"2019-07-10","MDIA"
144,148,144,148,95700,"2019-07-11","MDIA"
151,151,144,150,60500,"2019-07-12","MDIA"
150,150,144,150,311400,"2019-07-15","MDIA"
145,149,143,149,289400,"2019-07-16","MDIA"
145,149,145,149,19900,"2019-07-17","MDIA"
149,149,148,149,60900,"2019-07-18","MDIA"
150,150,145,149,49500,"2019-07-19","MDIA"
145,148,144,146,1e+05,"2019-07-22","MDIA"
149,149,142,148,96200,"2019-07-23","MDIA"
148,148,142,148,50200,"2019-07-24","MDIA"
142,147,142,147,59000,"2019-07-25","MDIA"
142,149,142,145,21700,"2019-07-26","MDIA"
145,149,140,148,7131400,"2019-07-29","MDIA"
148,148,143,148,1500900,"2019-07-30","MDIA"
144,157,144,156,17163400,"2019-07-31","MDIA"
156,160,155,160,1667800,"2019-08-01","MDIA"
160,162,157,162,1517500,"2019-08-02","MDIA"
160,160,149,155,1658100,"2019-08-05","MDIA"
150,155,150,155,310200,"2019-08-06","MDIA"
152,154,140,142,2273900,"2019-08-07","MDIA"
140,150,138,150,946300,"2019-08-08","MDIA"
153,154,148,154,111400,"2019-08-09","MDIA"
154,155,154,154,30300,"2019-08-12","MDIA"
154,155,150,154,78400,"2019-08-13","MDIA"
150,153,139,141,2454600,"2019-08-14","MDIA"
141,141,135,140,548300,"2019-08-15","MDIA"
148,155,137,155,1530900,"2019-08-16","MDIA"
155,155,132,140,1994800,"2019-08-19","MDIA"
144,144,137,140,1696700,"2019-08-20","MDIA"
145,145,138,140,1010800,"2019-08-21","MDIA"
141,144,138,140,668600,"2019-08-22","MDIA"
140,143,138,140,1020800,"2019-08-23","MDIA"
143,143,134,134,447900,"2019-08-26","MDIA"
129,138,129,133,209800,"2019-08-27","MDIA"
133,135,133,134,55300,"2019-08-28","MDIA"
134,139,122,129,19900,"2019-08-29","MDIA"
133,137,130,130,277300,"2019-08-30","MDIA"
130,130,123,128,11000,"2019-09-02","MDIA"
128,128,114,126,18200,"2019-09-03","MDIA"
126,130,122,127,258900,"2019-09-04","MDIA"
127,138,127,129,12100,"2019-09-05","MDIA"
129,138,120,122,126000,"2019-09-06","MDIA"
133,134,124,131,107000,"2019-09-09","MDIA"
136,136,128,134,94700,"2019-09-10","MDIA"
134,139,134,136,160800,"2019-09-11","MDIA"
140,140,115,122,2661600,"2019-09-12","MDIA"
128,130,119,119,1700500,"2019-09-13","MDIA"
125,125,119,119,77500,"2019-09-16","MDIA"
121,121,119,119,212300,"2019-09-17","MDIA"
122,122,116,117,170400,"2019-09-18","MDIA"
120,123,118,123,337800,"2019-09-19","MDIA"
123,123,118,119,65000,"2019-09-20","MDIA"
122,122,117,120,35400,"2019-09-23","MDIA"
120,120,119,119,10300,"2019-09-24","MDIA"
116,119,113,118,352300,"2019-09-25","MDIA"
118,118,115,118,13200,"2019-09-26","MDIA"
118,118,113,115,116700,"2019-09-27","MDIA"
115,115,113,113,65300,"2019-09-30","MDIA"
119,120,110,111,29900,"2019-10-01","MDIA"
118,118,110,116,11300,"2019-10-02","MDIA"
115,115,115,115,700,"2019-10-03","MDIA"
117,118,110,113,326300,"2019-10-04","MDIA"
113,116,106,106,171800,"2019-10-07","MDIA"
106,107,105,105,19600,"2019-10-08","MDIA"
105,115,105,108,4500,"2019-10-09","MDIA"
108,108,106,108,7300,"2019-10-10","MDIA"
108,110,107,107,61500,"2019-10-11","MDIA"
111,113,105,105,564200,"2019-10-14","MDIA"
108,108,105,105,527500,"2019-10-15","MDIA"
105,108,105,108,22300,"2019-10-16","MDIA"
107,111,106,107,711300,"2019-10-17","MDIA"
110,110,106,107,352700,"2019-10-18","MDIA"
108,126,108,110,8792500,"2019-10-21","MDIA"
113,119,105,105,9422800,"2019-10-22","MDIA"
107,110,97,98,5439200,"2019-10-23","MDIA"
98,98,93,95,1793100,"2019-10-24","MDIA"
96,98,95,97,379900,"2019-10-25","MDIA"
95,99,91,92,1667200,"2019-10-28","MDIA"
94,94,90,91,1287300,"2019-10-29","MDIA"
91,91,89,89,548000,"2019-10-30","MDIA"
89,90,86,88,366400,"2019-10-31","MDIA"
89,91,86,86,168000,"2019-11-01","MDIA"
86,88,84,85,364900,"2019-11-04","MDIA"
86,87,83,83,972400,"2019-11-05","MDIA"
83,83,77,79,8875600,"2019-11-06","MDIA"
81,81,71,71,465000,"2019-11-07","MDIA"
72,79,66,71,973400,"2019-11-08","MDIA"
71,74,71,72,8235500,"2019-11-11","MDIA"
70,80,66,72,541700,"2019-11-12","MDIA"
72,73,70,73,62700,"2019-11-13","MDIA"
74,75,71,71,22465600,"2019-11-14","MDIA"
74,74,69,69,814800,"2019-11-15","MDIA"
70,73,68,71,16839200,"2019-11-18","MDIA"
71,71,65,67,184200,"2019-11-19","MDIA"
57,71,57,67,242000,"2019-11-20","MDIA"
67,68,63,63,77900,"2019-11-21","MDIA"
53,69,53,64,177000,"2019-11-22","MDIA"
64,71,60,63,883300,"2019-11-25","MDIA"
63,65,61,63,164200,"2019-11-26","MDIA"
65,65,60,65,199200,"2019-11-27","MDIA"
55,64,55,61,123400,"2019-11-28","MDIA"
51,65,51,56,506100,"2019-11-29","MDIA"
57,59,57,57,22681300,"2019-12-02","MDIA"
57,61,56,58,465800,"2019-12-03","MDIA"
56,58,55,56,137800,"2019-12-04","MDIA"
50,58,50,54,283500,"2019-12-05","MDIA"
54,56,52,55,42700,"2019-12-06","MDIA"
50,57,50,57,179800,"2019-12-09","MDIA"
56,56,55,56,207000,"2019-12-10","MDIA"
56,57,55,57,36743100,"2019-12-11","MDIA"
55,65,55,57,489600,"2019-12-12","MDIA"
57,57,56,56,41800,"2019-12-13","MDIA"
56,57,55,56,158000,"2019-12-16","MDIA"
56,56,54,55,121300,"2019-12-17","MDIA"
55,56,54,56,135700,"2019-12-18","MDIA"
56,56,55,55,161400,"2019-12-19","MDIA"
55,55,54,54,25089300,"2019-12-20","MDIA"
57,57,53,54,782400,"2019-12-23","MDIA"
55,55,54,55,36618600,"2019-12-26","MDIA"
54,55,52,53,763800,"2019-12-27","MDIA"
53,55,50,50,37661100,"2019-12-30","MDIA"
51,54,51,54,727500,"2020-01-02","MDIA"
54,54,50,50,42620600,"2020-01-03","MDIA"
50,52,50,50,4233200,"2020-01-06","MDIA"
50,51,50,51,1828100,"2020-01-07","MDIA"
50,50,50,50,1512100,"2020-01-08","MDIA"
50,51,50,50,401300,"2020-01-09","MDIA"
50,50,50,50,5200,"2020-01-10","MDIA"
50,50,50,50,121600,"2020-01-13","MDIA"
50,51,50,50,2863900,"2020-01-14","MDIA"
50,50,50,50,27623300,"2020-01-15","MDIA"
50,50,50,50,14400,"2020-01-16","MDIA"
50,60,50,50,72276400,"2020-01-17","MDIA"
50,50,50,50,853600,"2020-01-20","MDIA"
50,50,50,50,10500,"2020-01-21","MDIA"
50,50,50,50,11000,"2020-01-22","MDIA"
50,50,50,50,22400,"2020-01-23","MDIA"
50,50,50,50,1800,"2020-01-24","MDIA"
50,50,50,50,0,"2020-01-27","MDIA"
50,50,50,50,3900,"2020-01-28","MDIA"
50,50,50,50,0,"2020-01-29","MDIA"
50,50,50,50,11000,"2020-01-30","MDIA"
50,50,50,50,0,"2020-01-31","MDIA"
50,50,50,50,0,"2020-02-03","MDIA"
50,50,50,50,0,"2020-02-04","MDIA"
50,50,50,50,800,"2020-02-05","MDIA"
50,50,50,50,100,"2020-02-06","MDIA"
50,50,50,50,100,"2020-02-07","MDIA"
50,50,50,50,400,"2020-02-10","MDIA"
50,50,50,50,200,"2020-02-11","MDIA"
50,50,50,50,1100,"2020-02-12","MDIA"
50,50,50,50,10000,"2020-02-13","MDIA"
50,50,50,50,69900,"2020-02-14","MDIA"
52,52,50,50,170500,"2020-02-17","MDIA"
50,50,50,50,40700,"2020-02-18","MDIA"
50,50,50,50,1100,"2020-02-19","MDIA"
50,50,50,50,100,"2020-02-20","MDIA"
50,50,50,50,200,"2020-02-21","MDIA"
50,50,50,50,100,"2020-02-24","MDIA"
50,50,50,50,100,"2020-02-25","MDIA"
50,50,50,50,200,"2020-02-26","MDIA"
50,50,50,50,100,"2020-02-27","MDIA"
50,50,50,50,0,"2020-02-28","MDIA"
50,50,50,50,0,"2020-03-02","MDIA"
50,50,50,50,0,"2020-03-03","MDIA"
50,50,50,50,300,"2020-03-04","MDIA"
50,50,50,50,100,"2020-03-05","MDIA"
50,50,50,50,0,"2020-03-06","MDIA"
50,50,50,50,0,"2020-03-09","MDIA"
50,50,50,50,100,"2020-03-10","MDIA"
50,50,50,50,0,"2020-03-11","MDIA"
50,50,50,50,0,"2020-03-12","MDIA"
50,50,50,50,100,"2020-03-13","MDIA"
50,50,50,50,200,"2020-03-16","MDIA"
50,50,50,50,0,"2020-03-17","MDIA"
50,50,50,50,0,"2020-03-18","MDIA"
50,50,50,50,0,"2020-03-19","MDIA"
50,50,50,50,0,"2020-03-20","MDIA"
50,50,50,50,100,"2020-03-23","MDIA"
50,50,50,50,0,"2020-03-24","MDIA"
50,50,50,50,1700,"2020-03-26","MDIA"
50,50,50,50,200,"2020-03-27","MDIA"
50,50,50,50,100,"2020-03-30","MDIA"
50,50,50,50,0,"2020-03-31","MDIA"
50,50,50,50,100,"2020-04-01","MDIA"
50,50,50,50,100,"2020-04-02","MDIA"
50,50,50,50,400,"2020-04-03","MDIA"
50,50,50,50,200,"2020-04-06","MDIA"
50,50,50,50,1100,"2020-04-07","MDIA"
50,50,50,50,4000,"2020-04-08","MDIA"
50,50,50,50,2200,"2020-04-09","MDIA"
50,50,50,50,1200,"2020-04-13","MDIA"
50,50,50,50,0,"2020-04-14","MDIA"
50,50,50,50,51100,"2020-04-15","MDIA"
50,50,50,50,1500,"2020-04-16","MDIA"
50,50,50,50,300,"2020-04-17","MDIA"
50,50,50,50,200,"2020-04-20","MDIA"
50,50,50,50,5100,"2020-04-21","MDIA"
50,50,50,50,200,"2020-04-22","MDIA"
50,50,50,50,100,"2020-04-23","MDIA"
50,50,50,50,1700,"2020-04-24","MDIA"
50,50,50,50,8600,"2020-04-27","MDIA"
50,50,50,50,100,"2020-04-28","MDIA"
50,50,50,50,100,"2020-04-29","MDIA"
50,50,50,50,1100,"2020-04-30","MDIA"
50,50,50,50,100,"2020-05-04","MDIA"
50,50,50,50,10100,"2020-05-05","MDIA"
50,50,50,50,4000,"2020-05-06","MDIA"
50,50,50,50,0,"2020-05-08","MDIA"
50,50,50,50,5000,"2020-05-11","MDIA"
50,50,50,50,0,"2020-05-12","MDIA"
50,50,50,50,0,"2020-05-13","MDIA"
50,50,50,50,0,"2020-05-14","MDIA"
50,50,50,50,0,"2020-05-15","MDIA"
50,50,50,50,0,"2020-05-18","MDIA"
50,50,50,50,0,"2020-05-19","MDIA"
50,50,50,50,0,"2020-05-20","MDIA"
50,50,50,50,700,"2020-05-26","MDIA"
59,59,50,50,2500,"2020-05-27","MDIA"
50,50,50,50,200,"2020-05-28","MDIA"
50,50,50,50,700,"2020-05-29","MDIA"
50,50,50,50,100,"2020-06-02","MDIA"
50,50,50,50,200,"2020-06-03","MDIA"
50,50,50,50,700,"2020-06-04","MDIA"
50,50,50,50,1900,"2020-06-05","MDIA"
50,50,50,50,900,"2020-06-08","MDIA"
50,50,50,50,38200,"2020-06-09","MDIA"
50,50,50,50,0,"2020-06-10","MDIA"
50,50,50,50,1100,"2020-06-11","MDIA"
50,50,50,50,100,"2020-06-12","MDIA"
50,50,50,50,200,"2020-06-15","MDIA"
50,50,50,50,1100,"2020-06-16","MDIA"
50,50,50,50,100,"2020-06-17","MDIA"
50,50,50,50,100,"2020-06-18","MDIA"
50,50,50,50,100,"2020-06-19","MDIA"
50,50,50,50,200,"2020-06-22","MDIA"
50,50,50,50,100,"2020-06-23","MDIA"
50,50,50,50,100,"2020-06-24","MDIA"
50,50,50,50,100,"2020-06-25","MDIA"
50,50,50,50,100,"2020-06-26","MDIA"
50,50,50,50,100,"2020-06-29","MDIA"
50,50,50,50,100,"2020-06-30","MDIA"
50,50,50,50,100,"2020-07-01","MDIA"
50,50,50,50,100,"2020-07-02","MDIA"
50,50,50,50,300,"2020-07-03","MDIA"
50,50,50,50,100,"2020-07-06","MDIA"
50,50,50,50,200,"2020-07-07","MDIA"
50,50,50,50,100,"2020-07-08","MDIA"
50,50,50,50,100,"2020-07-09","MDIA"
50,50,50,50,1100,"2020-07-10","MDIA"
50,50,50,50,0,"2020-07-13","MDIA"
50,50,50,50,100,"2020-07-14","MDIA"
50,50,50,50,300,"2020-07-15","MDIA"
50,50,50,50,100,"2020-07-16","MDIA"
50,50,50,50,100,"2020-07-17","MDIA"
50,50,50,50,400,"2020-07-20","MDIA"
50,50,50,50,2000,"2020-07-21","MDIA"
50,50,50,50,0,"2020-07-22","MDIA"
50,50,50,50,100,"2020-07-23","MDIA"
50,50,50,50,1700,"2020-07-24","MDIA"
50,50,50,50,206700,"2020-07-27","MDIA"
50,50,50,50,100,"2020-07-28","MDIA"
50,50,50,50,100,"2020-07-29","MDIA"
50,50,50,50,0,"2020-07-30","MDIA"
50,50,50,50,400,"2020-08-03","MDIA"
50,50,50,50,1200,"2020-08-04","MDIA"
50,50,50,50,100,"2020-08-05","MDIA"
50,50,50,50,200,"2020-08-06","MDIA"
50,50,50,50,2100,"2020-08-07","MDIA"
50,50,50,50,1100,"2020-08-10","MDIA"
50,50,50,50,800,"2020-08-11","MDIA"
50,50,50,50,500,"2020-08-12","MDIA"
50,50,50,50,0,"2020-08-13","MDIA"
50,50,50,50,100,"2020-08-14","MDIA"
50,50,50,50,100,"2020-08-18","MDIA"
50,50,50,50,400,"2020-08-19","MDIA"
50,50,50,50,14000,"2020-08-24","MDIA"
50,50,50,50,100,"2020-08-25","MDIA"
50,50,50,50,100,"2020-08-26","MDIA"
50,50,50,50,20000,"2020-08-27","MDIA"
50,50,50,50,16000,"2020-08-28","MDIA"
50,50,50,50,1000,"2020-08-31","MDIA"
50,50,50,50,3000,"2020-09-01","MDIA"
50,50,50,50,12600,"2020-09-02","MDIA"
50,51,50,50,5641500,"2020-09-03","MDIA"
50,50,50,50,100,"2020-09-04","MDIA"
50,50,50,50,1000,"2020-09-07","MDIA"
50,50,50,50,15000,"2020-09-08","MDIA"
50,50,50,50,0,"2020-09-09","MDIA"
50,50,50,50,0,"2020-09-10","MDIA"
50,50,50,50,0,"2020-09-11","MDIA"
50,50,50,50,0,"2020-09-14","MDIA"
50,50,50,50,0,"2020-09-15","MDIA"
50,50,50,50,0,"2020-09-16","MDIA"
50,50,50,50,100,"2020-09-17","MDIA"
50,50,50,50,0,"2020-09-18","MDIA"
50,50,50,50,0,"2020-09-21","MDIA"
50,50,50,50,0,"2020-09-22","MDIA"
50,50,50,50,0,"2020-09-23","MDIA"
50,50,50,50,0,"2020-09-24","MDIA"
50,50,50,50,0,"2020-09-25","MDIA"
50,50,50,50,0,"2020-09-28","MDIA"
50,50,50,50,0,"2020-09-29","MDIA"
50,50,50,50,11500,"2020-09-30","MDIA"
50,50,50,50,200,"2020-10-01","MDIA"
50,50,50,50,0,"2020-10-02","MDIA"
50,50,50,50,2100,"2020-10-05","MDIA"
50,50,50,50,0,"2020-10-06","MDIA"
50,50,50,50,0,"2020-10-07","MDIA"
50,50,50,50,2500,"2020-10-08","MDIA"
50,50,50,50,0,"2020-10-09","MDIA"
50,50,50,50,0,"2020-10-12","MDIA"
50,50,50,50,0,"2020-10-13","MDIA"
50,50,50,50,0,"2020-10-14","MDIA"
50,50,50,50,0,"2020-10-15","MDIA"
50,50,50,50,0,"2020-10-16","MDIA"
50,50,50,50,0,"2020-10-19","MDIA"
50,50,50,50,0,"2020-10-20","MDIA"
50,50,50,50,0,"2020-10-21","MDIA"
50,50,50,50,0,"2020-10-22","MDIA"
50,50,50,50,0,"2020-10-23","MDIA"
50,50,50,50,1200,"2020-10-26","MDIA"
50,50,50,50,1500,"2020-10-27","MDIA"
50,50,50,50,500,"2020-11-02","MDIA"
50,50,50,50,1200,"2020-11-03","MDIA"
50,50,50,50,300,"2020-11-04","MDIA"
50,50,50,50,10000,"2020-11-05","MDIA"
50,50,50,50,0,"2020-11-06","MDIA"
50,50,50,50,8600,"2020-11-09","MDIA"
50,50,50,50,0,"2020-11-10","MDIA"
50,50,50,50,1100,"2020-11-11","MDIA"
50,50,50,50,400,"2020-11-12","MDIA"
50,50,50,50,500,"2020-11-13","MDIA"
50,50,50,50,5600,"2020-11-16","MDIA"
50,50,50,50,10700,"2020-11-17","MDIA"
50,50,50,50,800,"2020-11-18","MDIA"
50,50,50,50,100,"2020-11-19","MDIA"
50,50,50,50,900,"2020-11-20","MDIA"
50,50,50,50,10000,"2020-11-23","MDIA"
50,50,50,50,0,"2020-11-24","MDIA"
50,50,50,50,1045200,"2020-11-25","MDIA"
50,57,50,50,25178800,"2020-11-26","MDIA"
50,55,50,53,105591400,"2020-11-27","MDIA"
53,55,50,51,6200900,"2020-11-30","MDIA"
51,53,50,50,2992900,"2020-12-01","MDIA"
50,53,50,53,7541100,"2020-12-02","MDIA"
53,54,52,53,807300,"2020-12-03","MDIA"
53,53,51,52,772600,"2020-12-04","MDIA"
52,53,51,53,3129200,"2020-12-07","MDIA"
53,57,52,55,3726900,"2020-12-08","MDIA"
57,73,57,68,13794400,"2020-12-10","MDIA"
75,75,64,64,2941100,"2020-12-11","MDIA"
65,66,60,61,1190700,"2020-12-14","MDIA"
61,64,57,58,1224300,"2020-12-15","MDIA"
60,60,54,54,2365500,"2020-12-16","MDIA"
54,65,54,62,3902500,"2020-12-17","MDIA"
63,64,59,59,1169300,"2020-12-18","MDIA"
59,62,56,58,539400,"2020-12-21","MDIA"
58,58,55,56,157500,"2020-12-22","MDIA"
56,58,54,58,278800,"2020-12-23","MDIA"
58,61,58,58,229200,"2020-12-28","MDIA"
60,65,55,60,3095400,"2020-12-29","MDIA"
60,63,56,56,2783200,"2020-12-30","MDIA"
56,60,55,57,575400,"2021-01-04","MDIA"
57,59,56,56,276800,"2021-01-05","MDIA"
56,57,55,57,374000,"2021-01-06","MDIA"
57,57,55,56,1050000,"2021-01-07","MDIA"
56,57,53,55,168200,"2021-01-08","MDIA"
55,56,53,55,871500,"2021-01-11","MDIA"
55,55,52,52,2790100,"2021-01-12","MDIA"
53,58,52,54,2735100,"2021-01-13","MDIA"
54,57,52,54,917300,"2021-01-14","MDIA"
54,57,54,55,180800,"2021-01-15","MDIA"
55,61,54,54,2061400,"2021-01-18","MDIA"
56,65,54,61,6317100,"2021-01-19","MDIA"
62,62,57,60,2588200,"2021-01-20","MDIA"
60,60,57,59,1236000,"2021-01-21","MDIA"
58,60,55,60,2432000,"2021-01-22","MDIA"
60,62,56,57,1601800,"2021-01-25","MDIA"
57,60,54,60,1011600,"2021-01-26","MDIA"
60,60,56,56,1005600,"2021-01-27","MDIA"
57,58,53,53,2302300,"2021-01-28","MDIA"
51,62,50,62,3665600,"2021-01-29","MDIA"
62,64,58,60,949500,"2021-02-01","MDIA"
59,59,56,56,540000,"2021-02-02","MDIA"
55,58,54,55,122700,"2021-02-03","MDIA"
59,66,55,57,4643300,"2021-02-04","MDIA"
57,57,54,54,726900,"2021-02-05","MDIA"
54,54,53,53,458100,"2021-02-08","MDIA"
53,58,53,57,761400,"2021-02-09","MDIA"
57,57,55,56,120100,"2021-02-10","MDIA"
54,56,53,53,1089800,"2021-02-11","MDIA"
54,58,53,54,2502600,"2021-02-15","MDIA"
55,56,54,55,402200,"2021-02-16","MDIA"
56,57,54,55,563500,"2021-02-17","MDIA"
56,74,55,56,29396000,"2021-02-18","MDIA"
63,63,53,53,8375100,"2021-02-19","MDIA"
54,69,54,64,12667000,"2021-02-22","MDIA"
65,81,60,68,16283700,"2021-02-23","MDIA"
68,70,64,65,4188500,"2021-02-24","MDIA"
65,75,64,68,5744400,"2021-02-25","MDIA"
64,68,64,64,1244100,"2021-02-26","MDIA"
64,67,61,62,2304100,"2021-03-01","MDIA"
64,70,61,66,8263700,"2021-03-02","MDIA"
66,67,63,64,2403400,"2021-03-03","MDIA"
64,64,60,60,4689700,"2021-03-04","MDIA"
60,63,58,59,2544200,"2021-03-05","MDIA"
59,79,57,79,76333700,"2021-03-08","MDIA"
92,92,74,74,21449900,"2021-03-09","MDIA"
69,76,69,69,16963100,"2021-03-10","MDIA"
91,93,65,80,182515600,"2021-03-12","MDIA"
81,85,75,75,27242200,"2021-03-15","MDIA"
80,101,75,95,625857900,"2021-03-16","MDIA"
97,97,89,89,17437200,"2021-03-17","MDIA"
83,83,83,83,6776300,"2021-03-18","MDIA"
78,78,78,78,2841800,"2021-03-19","MDIA"
73,73,73,73,1546900,"2021-03-22","MDIA"
68,68,68,68,5444500,"2021-03-23","MDIA"
64,78,64,64,181267600,"2021-03-24","MDIA"
60,76,60,70,289859900,"2021-03-25","MDIA"
72,73,66,66,86367800,"2021-03-26","MDIA"
66,68,62,63,28361600,"2021-03-29","MDIA"
63,64,59,59,19634200,"2021-03-30","MDIA"
60,68,55,57,71911000,"2021-03-31","MDIA"
57,61,56,59,31271800,"2021-04-01","MDIA"
59,78,59,76,366099400,"2021-04-05","MDIA"
76,77,71,71,11021400,"2021-04-06","MDIA"
67,76,67,67,267266100,"2021-04-07","MDIA"
67,69,63,66,32035900,"2021-04-08","MDIA"
66,70,65,66,36440300,"2021-04-09","MDIA"
70,70,63,65,32006800,"2021-04-12","MDIA"
66,68,64,65,61700400,"2021-04-13","MDIA"
66,71,65,70,120605300,"2021-04-14","MDIA"
70,73,67,69,73105000,"2021-04-15","MDIA"
69,70,67,67,16216500,"2021-04-16","MDIA"
67,68,65,66,12499200,"2021-04-19","MDIA"
66,68,64,64,16880600,"2021-04-20","MDIA"
64,69,64,66,39341300,"2021-04-21","MDIA"
66,67,63,64,22287400,"2021-04-22","MDIA"
65,66,61,61,12980300,"2021-04-23","MDIA"
62,66,59,61,25239200,"2021-04-26","MDIA"
61,63,57,57,32250400,"2021-04-27","MDIA"
58,61,57,59,22374000,"2021-04-28","MDIA"
59,60,58,60,8871400,"2021-04-29","MDIA"
61,63,59,60,13954500,"2021-04-30","MDIA"
60,60,58,59,5986500,"2021-05-03","MDIA"
59,60,58,58,7969200,"2021-05-04","MDIA"
59,60,56,58,11555100,"2021-05-05","MDIA"
58,62,58,59,11840100,"2021-05-06","MDIA"
59,60,58,58,4789100,"2021-05-07","MDIA"
59,60,58,59,6900400,"2021-05-10","MDIA"
59,59,57,58,4473500,"2021-05-11","MDIA"
58,59,55,55,7067900,"2021-05-17","MDIA"
56,57,52,54,20774300,"2021-05-18","MDIA"
52,55,51,52,12516700,"2021-05-19","MDIA"
52,58,52,55,17360900,"2021-05-20","MDIA"
55,56,53,53,6666200,"2021-05-21","MDIA"
54,54,52,52,6052500,"2021-05-24","MDIA"
53,54,51,54,38415400,"2021-05-25","MDIA"
54,54,52,53,8398600,"2021-05-27","MDIA"
53,54,52,53,5299700,"2021-05-28","MDIA"
53,54,52,52,7988400,"2021-05-31","MDIA"
52,62,51,54,72948600,"2021-06-02","MDIA"
55,57,53,54,13132200,"2021-06-03","MDIA"
54,56,54,55,12201200,"2021-06-04","MDIA"
55,57,54,55,9740500,"2021-06-07","MDIA"
56,72,54,58,599356300,"2021-06-08","MDIA"
60,60,56,56,62126000,"2021-06-09","MDIA"
56,65,56,60,149698400,"2021-06-10","MDIA"
60,71,58,62,406676600,"2021-06-11","MDIA"
63,65,60,61,52258400,"2021-06-14","MDIA"
62,64,59,61,48364100,"2021-06-15","MDIA"
61,62,59,59,24714100,"2021-06-16","MDIA"
59,64,57,64,66268200,"2021-06-17","MDIA"
66,68,60,60,106570700,"2021-06-18","MDIA"
60,72,57,71,159162500,"2021-06-21","MDIA"
72,75,67,67,217730400,"2021-06-22","MDIA"
67,67,63,63,75848000,"2021-06-23","MDIA"
64,69,63,65,52931200,"2021-06-24","MDIA"
65,67,63,64,33054700,"2021-06-25","MDIA"
65,69,63,65,50587700,"2021-06-28","MDIA"
65,70,63,66,95315400,"2021-06-29","MDIA"
66,67,64,65,22628700,"2021-06-30","MDIA"
64,66,63,64,21955200,"2021-07-01","MDIA"
64,66,62,64,16013000,"2021-07-02","MDIA"
63,65,62,65,15484600,"2021-07-05","MDIA"
66,68,61,63,113352100,"2021-07-06","MDIA"
63,64,61,62,14758800,"2021-07-07","MDIA"
62,62,59,59,28936700,"2021-07-08","MDIA"
59,59,56,58,23300600,"2021-07-09","MDIA"
59,59,56,57,10052100,"2021-07-12","MDIA"
57,61,56,57,31094900,"2021-07-13","MDIA"
57,58,55,58,26454700,"2021-07-14","MDIA"
59,59,55,57,7767800,"2021-07-15","MDIA"
57,60,55,56,16656000,"2021-07-16","MDIA"
56,58,55,57,4905200,"2021-07-19","MDIA"
57,59,55,57,16926900,"2021-07-21","MDIA"
56,60,56,60,22275700,"2021-07-22","MDIA"
65,65,57,58,44902200,"2021-07-23","MDIA"
58,58,56,57,8152200,"2021-07-26","MDIA"
57,59,56,57,12980900,"2021-07-27","MDIA"
57,58,56,56,10230700,"2021-07-28","MDIA"
56,57,55,57,4970900,"2021-07-29","MDIA"
57,57,55,56,4384400,"2021-07-30","MDIA"
56,57,55,56,4305600,"2021-08-02","MDIA"
56,64,55,57,49490200,"2021-08-03","MDIA"
57,57,55,56,6140300,"2021-08-04","MDIA"
56,57,53,55,23264000,"2021-08-05","MDIA"
55,55,53,54,7782100,"2021-08-06","MDIA"
54,55,53,53,5632600,"2021-08-09","MDIA"
53,54,51,51,12230800,"2021-08-10","MDIA"
53,57,52,53,25832800,"2021-08-12","MDIA"
53,54,50,50,85290300,"2021-08-13","MDIA"
50,51,50,50,11742700,"2021-08-16","MDIA"
50,51,50,50,4134100,"2021-08-18","MDIA"
50,50,50,50,507100,"2021-08-19","MDIA"
50,50,50,50,1835800,"2021-08-20","MDIA"
50,51,50,51,11486800,"2021-08-23","MDIA"
53,59,51,53,202267500,"2021-08-24","MDIA"
53,55,51,52,21594300,"2021-08-25","MDIA"
54,54,50,50,18737700,"2021-08-26","MDIA"
51,52,50,52,6424400,"2021-08-27","MDIA"
52,52,50,51,10693300,"2021-08-30","MDIA"
52,52,50,52,8711300,"2021-08-31","MDIA"
52,52,51,52,4123500,"2021-09-01","MDIA"
52,53,51,51,11872800,"2021-09-02","MDIA"
51,52,51,52,8109800,"2021-09-03","MDIA"
52,52,51,52,2030000,"2021-09-06","MDIA"
52,52,51,52,1695100,"2021-09-07","MDIA"
52,52,51,52,3117300,"2021-09-08","MDIA"
52,53,51,52,3638900,"2021-09-09","MDIA"
52,52,51,51,5594100,"2021-09-10","MDIA"
51,52,50,51,4567200,"2021-09-13","MDIA"
51,52,50,51,6972400,"2021-09-14","MDIA"
51,52,50,51,5218700,"2021-09-15","MDIA"
51,53,50,52,27552600,"2021-09-16","MDIA"
52,56,52,53,39853200,"2021-09-17","MDIA"
55,55,52,52,6113300,"2021-09-20","MDIA"
52,53,52,52,8936200,"2021-09-21","MDIA"
52,54,52,53,9279900,"2021-09-22","MDIA"
53,54,53,53,4051300,"2021-09-23","MDIA"
53,54,52,52,4048500,"2021-09-24","MDIA"
52,53,51,51,3935300,"2021-09-27","MDIA"
52,54,51,52,10818100,"2021-09-28","MDIA"
52,53,51,51,5572300,"2021-09-29","MDIA"
51,53,51,51,3542900,"2021-09-30","MDIA"
51,53,50,51,10329600,"2021-10-01","MDIA"
51,53,50,52,17279800,"2021-10-04","MDIA"
53,53,51,51,8581800,"2021-10-05","MDIA"
51,52,51,51,1257200,"2021-10-06","MDIA"
52,52,51,52,1238600,"2021-10-07","MDIA"
52,52,51,51,3407600,"2021-10-08","MDIA"
51,52,50,51,2042100,"2021-10-11","MDIA"
51,51,50,50,5684500,"2021-10-12","MDIA"
51,51,50,50,24400200,"2021-10-13","MDIA"
50,51,50,50,4308500,"2021-10-14","MDIA"
51,51,50,50,512900,"2021-10-15","MDIA"
50,51,50,51,3017500,"2021-10-18","MDIA"
51,51,50,50,7572000,"2021-10-19","MDIA"
50,51,50,50,4132100,"2021-10-21","MDIA"
50,51,50,50,3202200,"2021-10-22","MDIA"
50,51,50,50,3680200,"2021-10-25","MDIA"
50,51,50,50,2968300,"2021-10-26","MDIA"
50,51,50,50,8742900,"2021-10-27","MDIA"
50,51,50,50,2181400,"2021-10-28","MDIA"
50,51,50,50,3768000,"2021-10-29","MDIA"
50,51,50,51,1136300,"2021-11-01","MDIA"
50,51,50,50,1337900,"2021-11-02","MDIA"
50,50,50,50,651500,"2021-11-03","MDIA"
50,51,50,50,4061700,"2021-11-04","MDIA"
51,51,50,50,5070900,"2021-11-05","MDIA"
50,51,50,50,2113100,"2021-11-08","MDIA"
50,51,50,50,1235400,"2021-11-09","MDIA"
50,51,50,50,7940100,"2021-11-10","MDIA"
50,52,50,51,16597500,"2021-11-11","MDIA"
51,52,50,50,1926600,"2021-11-12","MDIA"
50,51,50,50,3347300,"2021-11-15","MDIA"
50,51,50,50,1668000,"2021-11-16","MDIA"
50,51,50,51,1674500,"2021-11-17","MDIA"
51,51,50,50,6393700,"2021-11-18","MDIA"
50,51,50,50,1720600,"2021-11-19","MDIA"
51,51,50,50,4920000,"2021-11-22","MDIA"
50,51,50,50,2508700,"2021-11-23","MDIA"
50,51,50,50,1406200,"2021-11-24","MDIA"
50,51,50,50,2115200,"2021-11-25","MDIA"
50,50,50,50,1082100,"2021-11-26","MDIA"
50,50,50,50,440700,"2021-11-29","MDIA"
50,50,50,50,194000,"2021-11-30","MDIA"
50,50,50,50,823200,"2021-12-01","MDIA"
50,50,50,50,114100,"2021-12-02","MDIA"
50,50,50,50,2300,"2021-12-03","MDIA"
50,50,50,50,32600,"2021-12-06","MDIA"
50,50,50,50,50700,"2021-12-07","MDIA"
50,50,50,50,8400,"2021-12-08","MDIA"
50,50,50,50,15200,"2021-12-09","MDIA"
50,50,50,50,294500,"2021-12-10","MDIA"
50,50,50,50,560400,"2021-12-13","MDIA"
50,50,50,50,10900,"2021-12-14","MDIA"
50,50,50,50,62200,"2021-12-15","MDIA"
50,50,50,50,16200,"2021-12-16","MDIA"
50,50,50,50,110600,"2021-12-17","MDIA"
50,50,50,50,32700,"2021-12-20","MDIA"
50,50,50,50,16400,"2021-12-21","MDIA"
50,50,50,50,11600,"2021-12-22","MDIA"
50,50,50,50,5300,"2021-12-23","MDIA"
50,50,50,50,367700,"2021-12-24","MDIA"
50,50,50,50,76000,"2021-12-27","MDIA"
50,50,50,50,12700,"2021-12-28","MDIA"
50,50,50,50,2300,"2021-12-29","MDIA"
50,50,50,50,4900,"2021-12-30","MDIA"
50,50,50,50,31900,"2022-01-03","MDIA"
50,50,50,50,12800,"2022-01-04","MDIA"
50,50,50,50,1030700,"2022-01-05","MDIA"
50,50,50,50,58000,"2022-01-06","MDIA"
50,50,50,50,11300,"2022-01-07","MDIA"
50,50,50,50,1124900,"2022-01-10","MDIA"
50,50,50,50,3600,"2022-01-11","MDIA"
50,50,50,50,1844500,"2022-01-12","MDIA"
50,50,50,50,3243500,"2022-01-13","MDIA"
50,50,50,50,26600,"2022-01-14","MDIA"
50,50,50,50,21200,"2022-01-17","MDIA"
50,50,50,50,6000,"2022-01-18","MDIA"
50,50,50,50,102300,"2022-01-19","MDIA"
50,50,50,50,1000,"2022-01-20","MDIA"
50,51,50,50,3740600,"2022-01-21","MDIA"
50,51,50,50,8023600,"2022-01-24","MDIA"
50,50,50,50,1059300,"2022-01-25","MDIA"
50,50,50,50,210900,"2022-01-26","MDIA"
50,50,50,50,15600,"2022-01-27","MDIA"
50,50,50,50,14400,"2022-01-28","MDIA"
50,50,50,50,38900,"2022-01-31","MDIA"
50,50,50,50,44800,"2022-02-02","MDIA"
50,50,50,50,215300,"2022-02-03","MDIA"
50,50,50,50,1200,"2022-02-04","MDIA"
50,50,50,50,1600,"2022-02-07","MDIA"
50,50,50,50,240500,"2022-02-08","MDIA"
50,50,50,50,1575300,"2022-02-09","MDIA"
50,50,50,50,1718400,"2022-02-10","MDIA"
50,51,50,50,6306000,"2022-02-11","MDIA"
50,51,50,50,787300,"2022-02-14","MDIA"
50,51,50,50,11225800,"2022-02-15","MDIA"
50,51,50,51,4461400,"2022-02-16","MDIA"
51,51,50,50,5685700,"2022-02-17","MDIA"
51,51,50,50,11581900,"2022-02-18","MDIA"
50,51,50,50,6086200,"2022-02-21","MDIA"
51,51,50,50,2879700,"2022-02-22","MDIA"
50,51,50,50,3432000,"2022-02-23","MDIA"
50,51,50,50,2093500,"2022-02-24","MDIA"
50,50,50,50,287200,"2022-02-25","MDIA"
50,50,50,50,877900,"2022-03-01","MDIA"
50,50,50,50,1090000,"2022-03-02","MDIA"
50,52,50,50,11429300,"2022-03-04","MDIA"
50,51,50,50,6183300,"2022-03-07","MDIA"
50,50,50,50,93000,"2022-03-08","MDIA"
50,50,50,50,2692900,"2022-03-09","MDIA"
50,51,50,50,7528700,"2022-03-10","MDIA"
50,51,50,50,3288900,"2022-03-11","MDIA"
50,51,50,50,1029800,"2022-03-14","MDIA"
50,50,50,50,398700,"2022-03-15","MDIA"
50,50,50,50,13400,"2022-03-16","MDIA"
50,50,50,50,52900,"2022-03-17","MDIA"
50,50,50,50,156300,"2022-03-18","MDIA"
50,50,50,50,482700,"2022-03-21","MDIA"
50,50,50,50,368200,"2022-03-22","MDIA"
50,50,50,50,993000,"2022-03-23","MDIA"
50,50,50,50,679000,"2022-03-24","MDIA"
50,50,50,50,95200,"2022-03-25","MDIA"
50,50,50,50,106100,"2022-03-28","MDIA"
50,50,50,50,300900,"2022-03-29","MDIA"
50,50,50,50,309700,"2022-03-30","MDIA"
50,50,50,50,115900,"2022-03-31","MDIA"
50,50,50,50,158900,"2022-04-01","MDIA"
50,50,50,50,1683800,"2022-04-04","MDIA"
50,50,50,50,168900,"2022-04-05","MDIA"
50,61,50,52,189556100,"2022-04-06","MDIA"
52,54,51,52,24524200,"2022-04-07","MDIA"
52,53,51,52,12924300,"2022-04-08","MDIA"
53,57,51,56,83915200,"2022-04-11","MDIA"
57,58,53,53,29385300,"2022-04-12","MDIA"
53,55,51,52,16187700,"2022-04-13","MDIA"
52,55,51,53,18550700,"2022-04-14","MDIA"
54,55,51,53,7525200,"2022-04-18","MDIA"
53,53,50,50,13974600,"2022-04-19","MDIA"
50,52,50,52,17160500,"2022-04-20","MDIA"
52,53,52,52,6387300,"2022-04-21","MDIA"
52,53,51,51,3340400,"2022-04-22","MDIA"
51,51,50,50,6137900,"2022-04-25","MDIA"
51,51,50,51,9135100,"2022-04-26","MDIA"
51,51,50,51,21630800,"2022-04-27","MDIA"
51,52,50,50,18287900,"2022-04-28","MDIA"
50,51,50,51,4350500,"2022-05-09","MDIA"
50,51,50,50,8046300,"2022-05-10","MDIA"
50,51,50,50,1637600,"2022-05-11","MDIA"
50,51,50,50,1623400,"2022-05-12","MDIA"
50,51,50,50,223000,"2022-05-13","MDIA"
50,50,50,50,17300,"2022-05-17","MDIA"
50,50,50,50,147000,"2022-05-18","MDIA"
50,50,50,50,53300,"2022-05-19","MDIA"
50,50,50,50,331000,"2022-05-20","MDIA"
50,50,50,50,30500,"2022-05-23","MDIA"
50,50,50,50,4400,"2022-05-24","MDIA"
50,50,50,50,75600,"2022-05-25","MDIA"
50,50,50,50,241000,"2022-05-27","MDIA"
50,50,50,50,490000,"2022-05-30","MDIA"
50,50,50,50,114700,"2022-05-31","MDIA"
50,50,50,50,4200,"2022-06-02","MDIA"
50,50,50,50,167800,"2022-06-03","MDIA"
50,50,50,50,25400,"2022-06-06","MDIA"
50,50,50,50,18400,"2022-06-07","MDIA"
50,50,50,50,53000,"2022-06-08","MDIA"
50,50,50,50,8500,"2022-06-09","MDIA"
50,50,50,50,1100,"2022-06-10","MDIA"
50,50,50,50,20700,"2022-06-13","MDIA"
50,50,50,50,2700,"2022-06-14","MDIA"
50,50,50,50,2500,"2022-06-15","MDIA"
50,50,50,50,840900,"2022-06-16","MDIA"
50,50,50,50,300,"2022-06-17","MDIA"
50,50,50,50,17800,"2022-06-20","MDIA"
50,50,50,50,200,"2022-06-21","MDIA"
50,50,50,50,700,"2022-06-22","MDIA"
50,50,50,50,10200,"2022-06-23","MDIA"
50,50,50,50,100,"2022-06-24","MDIA"
50,50,50,50,61800,"2022-06-27","MDIA"
50,50,50,50,35200,"2022-06-28","MDIA"
50,50,50,50,20100,"2022-06-29","MDIA"
50,50,50,50,8900,"2022-06-30","MDIA"
50,50,50,50,300,"2022-07-01","MDIA"
50,50,50,50,3500,"2022-07-04","MDIA"
50,50,50,50,0,"2022-07-05","MDIA"
50,50,50,50,1200,"2022-07-06","MDIA"
50,50,50,50,30000,"2022-07-07","MDIA"
50,50,50,50,17700,"2022-07-08","MDIA"
50,50,50,50,11100,"2022-07-11","MDIA"
50,50,50,50,1600,"2022-07-12","MDIA"
50,50,50,50,0,"2022-07-13","MDIA"
50,50,50,50,0,"2022-07-14","MDIA"
50,50,50,50,100,"2022-07-15","MDIA"
50,50,50,50,100,"2022-07-18","MDIA"
50,50,50,50,112100,"2022-07-19","MDIA"
50,50,50,50,10100,"2022-07-20","MDIA"
50,50,50,50,400,"2022-07-21","MDIA"
50,50,50,50,113300,"2022-07-22","MDIA"
50,50,50,50,100,"2022-07-25","MDIA"
50,50,50,50,502200,"2022-07-26","MDIA"
50,50,50,50,700,"2022-07-27","MDIA"
50,50,50,50,13900,"2022-07-28","MDIA"
50,50,50,50,12800,"2022-07-29","MDIA"
50,50,50,50,0,"2022-08-01","MDIA"
50,50,50,50,0,"2022-08-02","MDIA"
50,50,50,50,0,"2022-08-03","MDIA"
50,50,50,50,0,"2022-08-04","MDIA"
50,50,50,50,0,"2022-08-05","MDIA"
50,50,50,50,0,"2022-08-08","MDIA"
50,50,50,50,0,"2022-08-09","MDIA"
50,50,50,50,0,"2022-08-10","MDIA"
50,50,50,50,0,"2022-08-11","MDIA"
50,50,50,50,0,"2022-08-12","MDIA"
50,50,50,50,0,"2022-08-15","MDIA"
50,50,50,50,0,"2022-08-16","MDIA"
50,50,50,50,0,"2022-08-18","MDIA"
50,50,50,50,0,"2022-08-19","MDIA"
50,50,50,50,0,"2022-08-22","MDIA"
50,50,50,50,0,"2022-08-23","MDIA"
50,50,50,50,0,"2022-08-24","MDIA"
50,50,50,50,0,"2022-08-25","MDIA"
50,50,50,50,0,"2022-08-26","MDIA"
50,50,50,50,0,"2022-08-29","MDIA"
50,50,50,50,0,"2022-08-30","MDIA"
50,50,50,50,0,"2022-08-31","MDIA"
50,50,50,50,0,"2022-09-01","MDIA"
50,50,50,50,0,"2022-09-02","MDIA"
50,50,50,50,0,"2022-09-05","MDIA"
50,50,50,50,0,"2022-09-06","MDIA"
50,50,50,50,0,"2022-09-07","MDIA"
50,50,50,50,0,"2022-09-08","MDIA"
50,50,50,50,0,"2022-09-09","MDIA"
50,50,50,50,0,"2022-09-12","MDIA"
50,50,50,50,0,"2022-09-13","MDIA"
50,50,50,50,0,"2022-09-14","MDIA"
50,50,50,50,0,"2022-09-15","MDIA"
50,50,50,50,0,"2022-09-16","MDIA"
50,50,50,50,0,"2022-09-19","MDIA"
50,50,50,50,0,"2022-09-20","MDIA"
50,50,50,50,0,"2022-09-21","MDIA"
50,50,50,50,0,"2022-09-22","MDIA"
50,50,50,50,0,"2022-09-23","MDIA"
50,50,50,50,0,"2022-09-26","MDIA"
50,50,50,50,0,"2022-09-27","MDIA"
50,50,50,50,0,"2022-09-28","MDIA"
50,50,50,50,0,"2022-09-29","MDIA"
50,50,50,50,0,"2022-09-30","MDIA"
50,50,50,50,0,"2022-10-03","MDIA"
50,50,50,50,0,"2022-10-04","MDIA"
50,50,50,50,0,"2022-10-05","MDIA"
50,50,50,50,0,"2022-10-06","MDIA"
50,50,50,50,0,"2022-10-07","MDIA"
50,50,50,50,0,"2022-10-10","MDIA"
50,50,50,50,0,"2022-10-11","MDIA"
50,50,50,50,0,"2022-10-12","MDIA"
50,50,50,50,0,"2022-10-13","MDIA"
50,50,50,50,0,"2022-10-14","MDIA"
50,50,50,50,0,"2022-10-17","MDIA"
50,50,50,50,0,"2022-10-18","MDIA"
50,50,50,50,0,"2022-10-19","MDIA"
50,50,50,50,0,"2022-10-20","MDIA"
50,50,50,50,0,"2022-10-21","MDIA"
50,50,50,50,0,"2022-10-24","MDIA"
50,50,50,50,0,"2022-10-25","MDIA"
50,50,50,50,0,"2022-10-26","MDIA"
50,51,50,50,6032500,"2022-10-27","MDIA"
50,53,50,52,23624400,"2022-10-28","MDIA"
52,53,50,53,18674800,"2022-10-31","MDIA"
52,58,51,58,46389000,"2022-11-01","MDIA"
60,60,54,54,28462800,"2022-11-02","MDIA"
54,56,51,52,11560200,"2022-11-03","MDIA"
52,54,52,52,7911800,"2022-11-04","MDIA"
53,57,53,56,24021900,"2022-11-07","MDIA"
57,59,55,57,21126400,"2022-11-08","MDIA"
57,59,54,55,10803300,"2022-11-09","MDIA"
55,58,54,56,11190000,"2022-11-10","MDIA"
56,57,55,55,2557600,"2022-11-11","MDIA"
55,56,53,55,1720100,"2022-11-14","MDIA"
55,56,52,53,12909100,"2022-11-15","MDIA"
54,56,52,55,15868400,"2022-11-16","MDIA"
55,56,53,55,6431200,"2022-11-17","MDIA"
54,55,53,53,2767700,"2022-11-18","MDIA"
53,54,52,53,2696100,"2022-11-21","MDIA"
53,54,51,51,11033000,"2022-11-22","MDIA"
51,53,51,53,1113000,"2022-11-23","MDIA"
53,54,50,51,8892700,"2022-11-24","MDIA"
52,52,50,52,5967600,"2022-11-25","MDIA"
52,52,51,52,1594900,"2022-11-28","MDIA"
52,52,50,52,3563200,"2022-11-29","MDIA"
51,52,51,52,575500,"2022-11-30","MDIA"
51,52,50,50,16493500,"2022-12-01","MDIA"
50,53,50,52,11918600,"2022-12-02","MDIA"
52,53,50,51,2493600,"2022-12-05","MDIA"
52,56,52,56,63718300,"2022-12-06","MDIA"
60,60,53,56,32155700,"2022-12-07","MDIA"
57,58,53,55,9980200,"2022-12-08","MDIA"
55,56,53,55,3565800,"2022-12-09","MDIA"
55,55,53,55,2507100,"2022-12-12","MDIA"
55,56,53,54,4128400,"2022-12-13","MDIA"
54,56,53,56,7553200,"2022-12-14","MDIA"
56,56,53,55,8066300,"2022-12-15","MDIA"
55,55,53,54,4256500,"2022-12-16","MDIA"
54,54,52,52,5732600,"2022-12-19","MDIA"
53,53,51,52,1523900,"2022-12-20","MDIA"
52,52,50,51,8032300,"2022-12-21","MDIA"
51,53,50,53,5134500,"2022-12-22","MDIA"
53,53,51,52,2289100,"2022-12-23","MDIA"
52,52,50,51,3746700,"2022-12-26","MDIA"
51,52,50,50,834700,"2022-12-27","MDIA"
51,52,50,52,1798300,"2022-12-28","MDIA"
51,52,50,51,1813800,"2022-12-29","MDIA"
51,52,50,52,1517500,"2022-12-30","MDIA"
51,52,50,51,829700,"2023-01-02","MDIA"
51,52,50,51,3303700,"2023-01-03","MDIA"
52,52,51,51,1204400,"2023-01-04","MDIA"
51,51,50,50,14154400,"2023-01-05","MDIA"
50,51,50,50,2177300,"2023-01-06","MDIA"
50,51,50,50,897300,"2023-01-09","MDIA"
50,51,50,50,1016400,"2023-01-10","MDIA"
50,50,50,50,170800,"2023-01-11","MDIA"
50,50,50,50,31300,"2023-01-12","MDIA"
50,50,50,50,84000,"2023-01-13","MDIA"
50,50,50,50,42600,"2023-01-16","MDIA"
50,50,50,50,152400,"2023-01-17","MDIA"
50,50,50,50,646800,"2023-01-18","MDIA"
50,50,50,50,400,"2023-01-19","MDIA"
51,51,50,50,2278300,"2023-01-20","MDIA"
50,50,50,50,6200,"2023-01-24","MDIA"
50,50,50,50,63400,"2023-01-25","MDIA"
50,50,50,50,50500,"2023-01-26","MDIA"
50,50,50,50,166100,"2023-01-27","MDIA"
50,50,50,50,6500,"2023-01-30","MDIA"
50,50,50,50,43300,"2023-01-31","MDIA"
50,50,50,50,47500,"2023-02-01","MDIA"
50,50,50,50,695300,"2023-02-02","MDIA"
50,50,50,50,12600,"2023-02-03","MDIA"
50,50,50,50,200,"2023-02-06","MDIA"
50,50,50,50,100,"2023-02-07","MDIA"
50,50,50,50,411500,"2023-02-08","MDIA"
50,50,50,50,126100,"2023-02-09","MDIA"
50,50,50,50,41500,"2023-02-10","MDIA"
50,50,50,50,20100,"2023-02-13","MDIA"
50,50,50,50,49500,"2023-02-14","MDIA"
50,50,50,50,39000,"2023-02-15","MDIA"
50,50,50,50,56800,"2023-02-16","MDIA"
50,50,50,50,38700,"2023-02-17","MDIA"
50,50,50,50,257500,"2023-02-20","MDIA"
50,50,50,50,600,"2023-02-21","MDIA"
50,50,50,50,41800,"2023-02-22","MDIA"
50,50,50,50,0,"2023-02-23","MDIA"
50,50,50,50,38300,"2023-02-24","MDIA"
50,50,50,50,32100,"2023-02-27","MDIA"
50,50,50,50,1400,"2023-02-28","MDIA"
50,50,50,50,100,"2023-03-01","MDIA"
50,50,50,50,100,"2023-03-02","MDIA"
50,50,50,50,42800,"2023-03-03","MDIA"
50,50,50,50,32200,"2023-03-06","MDIA"
50,50,50,50,43700,"2023-03-07","MDIA"
50,50,50,50,300,"2023-03-08","MDIA"
50,50,50,50,42000,"2023-03-09","MDIA"
50,50,50,50,500,"2023-03-10","MDIA"
50,50,50,50,100,"2023-03-13","MDIA"
50,50,50,50,200,"2023-03-14","MDIA"
50,50,50,50,200,"2023-03-15","MDIA"
50,50,50,50,47200,"2023-03-16","MDIA"
50,50,50,50,66600,"2023-03-17","MDIA"
50,50,50,50,500,"2023-03-20","MDIA"
50,50,50,50,0,"2023-03-21","MDIA"
50,50,50,50,0,"2023-03-24","MDIA"
50,50,50,50,100,"2023-03-27","MDIA"
50,50,50,50,200,"2023-03-28","MDIA"
50,50,50,50,400,"2023-03-29","MDIA"
50,50,50,50,37600,"2023-03-30","MDIA"
50,50,50,50,133700,"2023-03-31","MDIA"
50,50,50,50,2000,"2023-04-03","MDIA"
50,50,50,50,500,"2023-04-04","MDIA"
50,50,50,50,46800,"2023-04-05","MDIA"
50,50,50,50,200,"2023-04-06","MDIA"
50,50,50,50,47400,"2023-04-10","MDIA"
50,50,50,50,0,"2023-04-11","MDIA"
50,50,50,50,37300,"2023-04-12","MDIA"
50,50,50,50,41800,"2023-04-13","MDIA"
50,50,50,50,400,"2023-04-14","MDIA"
50,50,50,50,0,"2023-04-17","MDIA"
50,50,50,50,100,"2023-04-18","MDIA"
50,50,50,50,43400,"2023-04-26","MDIA"
50,50,50,50,3100,"2023-04-27","MDIA"
50,50,50,50,35800,"2023-04-28","MDIA"
50,50,50,50,36200,"2023-05-02","MDIA"
50,50,50,50,0,"2023-05-03","MDIA"
50,50,50,50,47800,"2023-05-04","MDIA"
50,50,50,50,100,"2023-05-05","MDIA"
50,50,50,50,46000,"2023-05-08","MDIA"
50,50,50,50,200,"2023-05-09","MDIA"
50,50,50,50,100,"2023-05-10","MDIA"
50,50,50,50,100,"2023-05-11","MDIA"
50,50,50,50,40200,"2023-05-12","MDIA"
50,50,50,50,0,"2023-05-15","MDIA"
50,50,50,50,56000,"2023-05-16","MDIA"
50,50,50,50,43400,"2023-05-17","MDIA"
50,50,50,50,700,"2023-05-19","MDIA"
50,50,50,50,200,"2023-05-22","MDIA"
50,50,50,50,0,"2023-05-23","MDIA"
50,50,50,50,100,"2023-05-24","MDIA"
50,50,50,50,300,"2023-05-25","MDIA"
55,55,50,50,163300,"2023-05-26","MDIA"
50,50,50,50,0,"2023-05-29","MDIA"
50,50,50,50,108500,"2023-05-30","MDIA"
50,50,50,50,43400,"2023-05-31","MDIA"
50,50,50,50,1350000,"2023-06-05","MDIA"
50,50,50,50,82900,"2023-06-06","MDIA"
50,50,50,50,135400,"2023-06-07","MDIA"
50,50,50,50,167600,"2023-06-08","MDIA"
50,50,50,50,170300,"2023-06-09","MDIA"
50,50,50,50,200700,"2023-06-12","MDIA"
50,50,50,50,200700,"2023-06-13","MDIA"
50,50,50,50,210500,"2023-06-14","MDIA"
50,50,50,50,205600,"2023-06-15","MDIA"
50,50,50,50,220100,"2023-06-16","MDIA"
50,50,50,50,120100,"2023-06-19","MDIA"
50,50,50,50,23100,"2023-06-20","MDIA"
50,50,50,50,9400,"2023-06-21","MDIA"
50,50,50,50,400,"2023-06-22","MDIA"
50,50,50,50,500,"2023-06-23","MDIA"
50,50,50,50,5800,"2023-06-26","MDIA"
50,50,50,50,500,"2023-06-27","MDIA"
50,50,50,50,7600,"2023-07-03","MDIA"
50,50,50,50,300,"2023-07-04","MDIA"
50,50,50,50,0,"2023-07-05","MDIA"
50,50,50,50,3000,"2023-07-06","MDIA"
50,50,50,50,20800,"2023-07-07","MDIA"
50,50,50,50,200,"2023-07-10","MDIA"
50,50,50,50,5100,"2023-07-11","MDIA"
50,50,50,50,100,"2023-07-12","MDIA"
50,50,50,50,0,"2023-07-13","MDIA"
50,50,50,50,10600,"2023-07-14","MDIA"
50,50,50,50,200,"2023-07-17","MDIA"
50,50,50,50,500,"2023-07-18","MDIA"
50,50,50,50,900,"2023-07-20","MDIA"
50,50,50,50,3300,"2023-07-21","MDIA"
50,50,50,50,2100,"2023-07-24","MDIA"
50,50,50,50,100,"2023-07-25","MDIA"
50,50,50,50,200,"2023-07-26","MDIA"
50,50,50,50,500,"2023-07-27","MDIA"
50,50,50,50,200,"2023-07-28","MDIA"
50,50,50,50,42400,"2023-07-31","MDIA"
50,50,50,50,100,"2023-08-01","MDIA"
50,50,50,50,4900,"2023-08-02","MDIA"
50,50,50,50,105600,"2023-08-03","MDIA"
50,50,50,50,3300,"2023-08-04","MDIA"
50,50,50,50,0,"2023-08-07","MDIA"
50,50,50,50,0,"2023-08-08","MDIA"
50,50,50,50,1800,"2023-08-09","MDIA"
50,50,50,50,100,"2023-08-10","MDIA"
50,50,50,50,10100,"2023-08-11","MDIA"
50,50,50,50,5100,"2023-08-14","MDIA"
50,50,50,50,0,"2023-08-15","MDIA"
50,50,50,50,25200,"2023-08-16","MDIA"
50,50,50,50,15500,"2023-08-18","MDIA"
50,50,50,50,0,"2023-08-21","MDIA"
50,50,50,50,200,"2023-08-22","MDIA"
50,50,50,50,100,"2023-08-23","MDIA"
50,50,50,50,0,"2023-08-24","MDIA"
50,50,50,50,100,"2023-08-25","MDIA"
50,50,50,50,0,"2023-08-28","MDIA"
50,50,50,50,0,"2023-08-29","MDIA"
50,50,50,50,53000,"2023-08-30","MDIA"
50,50,50,50,0,"2023-08-31","MDIA"
50,50,50,50,1600,"2023-09-01","MDIA"
50,50,50,50,21600,"2023-09-04","MDIA"
50,50,50,50,400,"2023-09-05","MDIA"
50,50,50,50,0,"2023-09-06","MDIA"
50,50,50,50,100,"2023-09-07","MDIA"
50,50,50,50,10000,"2023-09-08","MDIA"
50,50,50,50,1800,"2023-09-11","MDIA"
50,50,50,50,0,"2023-09-12","MDIA"
50,50,50,50,0,"2023-09-13","MDIA"
50,50,50,50,200,"2023-09-14","MDIA"
50,50,50,50,0,"2023-09-15","MDIA"
50,50,50,50,100,"2023-09-18","MDIA"
50,50,50,50,300,"2023-09-19","MDIA"
50,50,50,50,2000,"2023-09-20","MDIA"
50,50,50,50,0,"2023-09-21","MDIA"
50,50,50,50,0,"2023-09-22","MDIA"
50,50,50,50,26300,"2023-09-25","MDIA"
50,50,50,50,0,"2023-09-26","MDIA"
50,50,50,50,0,"2023-09-27","MDIA"
50,50,50,50,100,"2023-09-29","MDIA"
50,50,50,50,16900,"2023-10-02","MDIA"
50,50,50,50,100,"2023-10-03","MDIA"
50,50,50,50,1100,"2023-10-04","MDIA"
50,50,50,50,0,"2023-10-05","MDIA"
50,50,50,50,102900,"2023-10-06","MDIA"
50,50,50,50,600,"2023-10-09","MDIA"
50,50,50,50,0,"2023-10-10","MDIA"
50,50,50,50,0,"2023-10-11","MDIA"
50,50,50,50,4200,"2023-10-12","MDIA"
50,50,50,50,0,"2023-10-13","MDIA"
50,50,50,50,10100,"2023-10-16","MDIA"
50,50,50,50,100,"2023-10-17","MDIA"
50,50,50,50,0,"2023-10-18","MDIA"
50,50,50,50,5200,"2023-10-19","MDIA"
50,50,50,50,0,"2023-10-20","MDIA"
50,50,50,50,220800,"2023-10-23","MDIA"
50,50,50,50,0,"2023-10-24","MDIA"
50,50,50,50,8000,"2023-10-25","MDIA"
50,50,50,50,0,"2023-10-26","MDIA"
50,50,50,50,0,"2023-10-27","MDIA"
50,50,50,50,1000,"2023-10-30","MDIA"
50,50,50,50,0,"2023-10-31","MDIA"
50,50,50,50,0,"2023-11-01","MDIA"
50,50,50,50,0,"2023-11-02","MDIA"
50,50,50,50,0,"2023-11-03","MDIA"
50,50,50,50,100,"2023-11-06","MDIA"
50,50,50,50,8800,"2023-11-07","MDIA"
50,50,50,50,0,"2023-11-08","MDIA"
50,50,50,50,0,"2023-11-09","MDIA"
50,50,50,50,0,"2023-11-10","MDIA"
50,50,50,50,0,"2023-11-13","MDIA"
50,50,50,50,0,"2023-11-14","MDIA"
50,50,50,50,0,"2023-11-15","MDIA"
50,50,50,50,0,"2023-11-16","MDIA"
50,50,50,50,2000,"2023-11-17","MDIA"
50,50,50,50,100,"2023-11-20","MDIA"
50,50,50,50,0,"2023-11-21","MDIA"
50,50,50,50,800,"2023-11-22","MDIA"
50,50,50,50,0,"2023-11-23","MDIA"
50,50,50,50,0,"2023-11-24","MDIA"
50,50,50,50,1000,"2023-11-27","MDIA"
50,50,50,50,0,"2023-11-28","MDIA"
50,50,50,50,1000,"2023-11-29","MDIA"
50,50,50,50,0,"2023-11-30","MDIA"
50,50,50,50,0,"2023-12-01","MDIA"
50,50,50,50,0,"2023-12-04","MDIA"
50,50,50,50,100,"2023-12-05","MDIA"
50,50,50,50,0,"2023-12-06","MDIA"
50,50,50,50,0,"2023-12-07","MDIA"
50,50,50,50,1e+05,"2023-12-08","MDIA"
50,50,50,50,0,"2023-12-11","MDIA"
50,50,50,50,10500,"2023-12-12","MDIA"
50,50,50,50,0,"2023-12-13","MDIA"
50,50,50,50,200,"2023-12-14","MDIA"
50,50,50,50,300,"2023-12-15","MDIA"
50,50,50,50,1600,"2023-12-18","MDIA"
50,50,50,50,0,"2023-12-19","MDIA"
50,50,50,50,400,"2023-12-20","MDIA"
50,50,50,50,0,"2023-12-21","MDIA"
50,50,50,50,0,"2023-12-22","MDIA"
50,50,50,50,0,"2023-12-27","MDIA"
50,50,50,50,0,"2023-12-28","MDIA"
50,50,50,50,0,"2023-12-29","MDIA"
50,50,50,50,1000,"2024-01-02","MDIA"
50,50,50,50,1000,"2024-01-03","MDIA"
50,50,50,50,0,"2024-01-04","MDIA"
50,50,50,50,0,"2024-01-05","MDIA"
50,50,50,50,0,"2024-01-08","MDIA"
50,50,50,50,0,"2024-01-09","MDIA"
50,50,50,50,0,"2024-01-10","MDIA"
50,50,50,50,0,"2024-01-11","MDIA"
50,50,50,50,0,"2024-01-12","MDIA"
50,50,50,50,1e+05,"2024-01-15","MDIA"
50,50,50,50,0,"2024-01-16","MDIA"
50,50,50,50,0,"2024-01-17","MDIA"
50,50,50,50,0,"2024-01-18","MDIA"
50,50,50,50,0,"2024-01-19","MDIA"
50,50,50,50,0,"2024-01-22","MDIA"
50,50,50,50,0,"2024-01-23","MDIA"
50,50,50,50,500,"2024-01-24","MDIA"
50,50,50,50,100,"2024-01-25","MDIA"
50,50,50,50,0,"2024-01-26","MDIA"
50,50,50,50,0,"2024-01-29","MDIA"
50,50,50,50,0,"2024-01-30","MDIA"
50,50,50,50,0,"2024-01-31","MDIA"
50,50,50,50,0,"2024-02-01","MDIA"
50,50,50,50,0,"2024-02-02","MDIA"
50,50,50,50,800,"2024-02-05","MDIA"
50,50,50,50,0,"2024-02-06","MDIA"
50,50,50,50,200,"2024-02-07","MDIA"
50,50,50,50,0,"2024-02-12","MDIA"
50,50,50,50,0,"2024-02-13","MDIA"
50,50,50,50,2300,"2024-02-15","MDIA"
50,50,50,50,0,"2024-02-16","MDIA"
50,50,50,50,0,"2024-02-19","MDIA"
50,50,50,50,0,"2024-02-20","MDIA"
50,50,50,50,0,"2024-02-21","MDIA"
50,50,50,50,0,"2024-02-22","MDIA"
50,50,50,50,2e+05,"2024-02-23","MDIA"
50,50,50,50,1500,"2024-02-26","MDIA"
50,50,50,50,0,"2024-02-27","MDIA"
50,50,50,50,0,"2024-02-28","MDIA"
50,50,50,50,2500,"2024-02-29","MDIA"
50,50,50,50,0,"2024-03-01","MDIA"
50,50,50,50,1400,"2024-03-04","MDIA"
50,50,50,50,51000,"2024-03-05","MDIA"
50,50,50,50,0,"2024-03-06","MDIA"
50,50,50,50,0,"2024-03-07","MDIA"
50,50,50,50,0,"2024-03-08","MDIA"
50,50,50,50,100,"2024-03-13","MDIA"
50,50,50,50,0,"2024-03-14","MDIA"
50,50,50,50,0,"2024-03-15","MDIA"
50,50,50,50,0,"2024-03-18","MDIA"
50,50,50,50,500,"2024-03-19","MDIA"
50,50,50,50,0,"2024-03-20","MDIA"
50,50,50,50,6e+05,"2024-03-21","MDIA"
50,50,50,50,0,"2024-03-22","MDIA"
45,45,45,45,100,"2024-03-25","MDIA"
41,41,41,41,307300,"2024-03-26","MDIA"
37,37,37,37,38500,"2024-03-27","MDIA"
34,34,34,34,26900,"2024-03-28","MDIA"
31,31,31,31,60800,"2024-04-01","MDIA"
28,28,28,28,18700,"2024-04-02","MDIA"
26,26,26,26,35500,"2024-04-03","MDIA"
24,24,24,24,163500,"2024-04-04","MDIA"
22,22,22,22,38000,"2024-04-05","MDIA"
20,20,20,20,119500,"2024-04-16","MDIA"
18,18,18,18,14200,"2024-04-17","MDIA"
17,17,17,17,30900,"2024-04-18","MDIA"
16,16,16,16,10100,"2024-04-19","MDIA"
15,15,15,15,20300,"2024-04-22","MDIA"
14,14,14,14,115200,"2024-04-23","MDIA"
13,13,13,13,21400,"2024-04-24","MDIA"
12,12,12,12,26800,"2024-04-25","MDIA"
11,11,11,11,51000,"2024-04-26","MDIA"
10,10,10,10,8654900,"2024-04-29","MDIA"
11,11,10,10,7420400,"2024-04-30","MDIA"
10,10,10,10,470000,"2024-05-02","MDIA"
10,10,10,10,366200,"2024-05-03","MDIA"
10,10,10,10,43000,"2024-05-06","MDIA"
11,11,10,10,157700,"2024-05-07","MDIA"
9,9,9,9,684100,"2024-05-08","MDIA"
9,10,9,10,23900,"2024-05-13","MDIA"
10,10,9,9,8300,"2024-05-14","MDIA"
9,9,9,9,1011000,"2024-05-15","MDIA"
9,9,8,8,89900,"2024-05-16","MDIA"
8,9,8,9,22800,"2024-05-17","MDIA"
10,10,10,10,684500,"2024-05-20","MDIA"
10,10,10,10,182100,"2024-05-21","MDIA"
11,11,11,11,239500,"2024-05-22","MDIA"
11,11,10,10,422200,"2024-05-27","MDIA"
10,11,10,11,59100,"2024-05-28","MDIA"
11,11,11,11,130300,"2024-05-29","MDIA"
10,11,10,11,31500,"2024-05-30","MDIA"
11,11,11,11,1100,"2024-05-31","MDIA"
11,11,10,11,19200,"2024-06-03","MDIA"
11,11,10,11,60500,"2024-06-04","MDIA"
10,10,10,10,301900,"2024-06-05","MDIA"
10,10,9,10,220000,"2024-06-06","MDIA"
10,11,10,11,5700,"2024-06-07","MDIA"
11,11,11,11,1075900,"2024-06-10","MDIA"
10,10,10,10,57600,"2024-06-11","MDIA"
9,10,9,10,548700,"2024-06-12","MDIA"
9,10,9,10,30100,"2024-06-13","MDIA"
10,10,10,10,200,"2024-06-14","MDIA"
9,9,9,9,973100,"2024-06-19","MDIA"
9,10,9,10,1700,"2024-06-20","MDIA"
10,11,10,11,706800,"2024-06-21","MDIA"
11,11,11,11,100,"2024-06-24","MDIA"
11,11,11,11,8900,"2024-06-25","MDIA"
10,10,10,10,2352200,"2024-06-26","MDIA"
10,10,10,10,5000,"2024-06-27","MDIA"
9,9,9,9,1819500,"2024-06-28","MDIA"
10,10,10,10,916500,"2024-07-01","MDIA"
10,10,10,10,0,"2024-07-02","MDIA"
10,10,10,10,0,"2024-07-03","MDIA"
10,10,10,10,0,"2024-07-04","MDIA"
10,10,10,10,0,"2024-07-05","MDIA"
10,10,10,10,0,"2024-07-08","MDIA"
10,10,10,10,0,"2024-07-09","MDIA"
10,10,10,10,0,"2024-07-10","MDIA"
10,10,10,10,0,"2024-07-11","MDIA"
10,10,10,10,0,"2024-07-12","MDIA"
10,10,10,10,0,"2024-07-15","MDIA"
10,10,10,10,0,"2024-07-16","MDIA"
10,10,10,10,0,"2024-07-17","MDIA"
10,10,10,10,0,"2024-07-18","MDIA"
10,10,10,10,0,"2024-07-19","MDIA"
10,10,10,10,0,"2024-07-22","MDIA"
10,10,10,10,0,"2024-07-23","MDIA"
10,10,10,10,0,"2024-07-24","MDIA"
10,10,10,10,0,"2024-07-25","MDIA"
10,10,10,10,0,"2024-07-26","MDIA"
10,10,10,10,0,"2024-07-29","MDIA"
10,10,10,10,0,"2024-07-30","MDIA"
10,10,10,10,0,"2024-07-31","MDIA"
10,10,10,10,0,"2024-08-01","MDIA"
10,10,10,10,0,"2024-08-02","MDIA"
10,10,10,10,0,"2024-08-05","MDIA"
10,10,10,10,0,"2024-08-06","MDIA"
10,10,10,10,0,"2024-08-07","MDIA"
10,10,10,10,0,"2024-08-08","MDIA"
10,10,10,10,0,"2024-08-09","MDIA"
10,10,10,10,0,"2024-08-12","MDIA"
10,10,10,10,0,"2024-08-13","MDIA"
10,10,10,10,0,"2024-08-14","MDIA"
10,10,10,10,0,"2024-08-15","MDIA"
10,10,10,10,0,"2024-08-16","MDIA"
10,10,10,10,0,"2024-08-19","MDIA"
10,10,10,10,0,"2024-08-20","MDIA"
10,10,10,10,0,"2024-08-21","MDIA"
10,10,10,10,0,"2024-08-22","MDIA"
10,10,10,10,0,"2024-08-23","MDIA"
10,10,10,10,0,"2024-08-26","MDIA"
10,10,10,10,0,"2024-08-27","MDIA"
10,10,10,10,0,"2024-08-28","MDIA"
10,10,10,10,0,"2024-08-29","MDIA"
10,10,10,10,0,"2024-08-30","MDIA"
10,10,10,10,0,"2024-09-02","MDIA"
10,10,10,10,0,"2024-09-03","MDIA"
10,10,10,10,0,"2024-09-04","MDIA"
10,10,10,10,0,"2024-09-05","MDIA"
10,10,10,10,0,"2024-09-06","MDIA"
10,10,10,10,0,"2024-09-09","MDIA"
10,10,10,10,0,"2024-09-10","MDIA"
10,10,10,10,0,"2024-09-11","MDIA"
10,10,10,10,0,"2024-09-12","MDIA"
10,10,10,10,0,"2024-09-13","MDIA"
10,10,10,10,0,"2024-09-17","MDIA"
10,10,10,10,0,"2024-09-18","MDIA"
10,10,10,10,0,"2024-09-19","MDIA"
10,10,10,10,0,"2024-09-20","MDIA"
10,10,10,10,0,"2024-09-23","MDIA"
10,10,10,10,0,"2024-09-24","MDIA"
10,10,10,10,0,"2024-09-25","MDIA"
10,10,10,10,0,"2024-09-26","MDIA"
10,10,10,10,0,"2024-09-27","MDIA"
10,10,10,10,0,"2024-09-30","MDIA"
10,10,10,10,0,"2024-10-01","MDIA"
10,10,10,10,0,"2024-10-02","MDIA"
10,10,10,10,0,"2024-10-03","MDIA"
10,10,10,10,0,"2024-10-04","MDIA"
10,10,10,10,0,"2024-10-07","MDIA"
10,10,10,10,0,"2024-10-08","MDIA"
10,10,10,10,0,"2024-10-09","MDIA"
10,10,10,10,0,"2024-10-10","MDIA"
10,10,10,10,0,"2024-10-11","MDIA"
10,10,10,10,0,"2024-10-14","MDIA"
10,10,10,10,0,"2024-10-15","MDIA"
10,10,10,10,0,"2024-10-16","MDIA"
10,10,10,10,0,"2024-10-17","MDIA"
10,10,10,10,0,"2024-10-18","MDIA"
10,10,10,10,0,"2024-10-21","MDIA"
10,10,10,10,0,"2024-10-22","MDIA"
10,10,10,10,0,"2024-10-23","MDIA"
10,10,10,10,0,"2024-10-24","MDIA"
10,10,10,10,0,"2024-10-25","MDIA"
10,10,10,10,0,"2024-10-28","MDIA"
10,10,10,10,0,"2024-10-29","MDIA"
10,10,10,10,0,"2024-10-30","MDIA"
10,10,10,10,0,"2024-10-31","MDIA"
10,10,10,10,0,"2024-11-01","MDIA"