"Open","High","Low","Close","Volume","Date","Emiten"
1050,1220,940,940,481960000,"2007-06-22","MNCN"
930,960,910,930,99892500,"2007-06-25","MNCN"
930,930,920,930,46712500,"2007-06-26","MNCN"
930,930,910,930,99075000,"2007-06-27","MNCN"
930,940,910,930,46042500,"2007-06-28","MNCN"
930,970,920,970,137849500,"2007-06-29","MNCN"
960,970,950,960,69734000,"2007-07-02","MNCN"
940,960,930,940,33367500,"2007-07-03","MNCN"
950,950,930,950,11703500,"2007-07-04","MNCN"
950,950,940,950,18195500,"2007-07-05","MNCN"
940,950,930,940,16457500,"2007-07-06","MNCN"
950,960,940,950,45493500,"2007-07-09","MNCN"
950,970,950,950,51677000,"2007-07-10","MNCN"
960,970,950,960,47029000,"2007-07-11","MNCN"
960,970,950,960,28479000,"2007-07-12","MNCN"
960,960,950,960,15942000,"2007-07-13","MNCN"
960,960,950,960,7299500,"2007-07-16","MNCN"
960,960,950,960,23421500,"2007-07-17","MNCN"
960,960,950,960,4778500,"2007-07-18","MNCN"
970,970,950,970,154140500,"2007-07-19","MNCN"
970,970,960,970,7566000,"2007-07-20","MNCN"
970,1010,970,1000,131169000,"2007-07-23","MNCN"
1000,1020,990,1010,51905500,"2007-07-24","MNCN"
1010,1030,1000,1030,43282500,"2007-07-25","MNCN"
1030,1060,1030,1060,83016000,"2007-07-26","MNCN"
1010,1050,1000,1030,69615500,"2007-07-27","MNCN"
1030,1030,1000,1020,12706500,"2007-07-30","MNCN"
1030,1030,1020,1030,24225000,"2007-07-31","MNCN"
980,1010,960,980,20852500,"2007-08-01","MNCN"
990,1000,960,990,36070500,"2007-08-02","MNCN"
970,1000,960,970,9229500,"2007-08-03","MNCN"
940,940,890,930,50197500,"2007-08-06","MNCN"
920,940,900,920,6402500,"2007-08-07","MNCN"
950,950,920,950,9655500,"2007-08-08","MNCN"
940,970,930,940,13243500,"2007-08-09","MNCN"
920,920,900,920,13034000,"2007-08-10","MNCN"
920,920,920,920,0,"2007-08-13","MNCN"
910,920,900,910,10926000,"2007-08-14","MNCN"
890,900,820,850,26843500,"2007-08-15","MNCN"
810,810,740,750,27745500,"2007-08-16","MNCN"
830,830,800,830,32739500,"2007-08-20","MNCN"
810,830,790,810,12129500,"2007-08-21","MNCN"
820,820,800,820,17264500,"2007-08-22","MNCN"
830,860,830,830,18398000,"2007-08-23","MNCN"
830,830,820,830,795500,"2007-08-24","MNCN"
840,850,830,840,2862500,"2007-08-27","MNCN"
830,840,820,830,8679500,"2007-08-28","MNCN"
810,810,800,810,1673000,"2007-08-29","MNCN"
830,830,810,830,3261000,"2007-08-30","MNCN"
860,870,830,860,6741000,"2007-08-31","MNCN"
900,920,860,900,21670500,"2007-09-03","MNCN"
890,910,870,890,14723000,"2007-09-04","MNCN"
880,900,870,880,8546000,"2007-09-05","MNCN"
880,880,870,880,668000,"2007-09-06","MNCN"
880,880,870,880,492000,"2007-09-07","MNCN"
860,880,860,870,584000,"2007-09-10","MNCN"
880,880,860,880,708000,"2007-09-11","MNCN"
880,900,870,880,387000,"2007-09-12","MNCN"
870,880,860,870,2314500,"2007-09-13","MNCN"
870,880,860,870,426000,"2007-09-14","MNCN"
860,870,850,860,1384000,"2007-09-17","MNCN"
850,850,840,840,4049500,"2007-09-18","MNCN"
870,870,840,870,4575500,"2007-09-19","MNCN"
850,880,840,850,5566000,"2007-09-20","MNCN"
850,850,840,850,3182500,"2007-09-21","MNCN"
850,870,840,850,16742500,"2007-09-24","MNCN"
840,850,830,840,2904500,"2007-09-25","MNCN"
840,870,830,870,102176000,"2007-09-26","MNCN"
880,910,860,880,80899500,"2007-09-27","MNCN"
880,880,870,880,32463500,"2007-09-28","MNCN"
880,900,870,880,26873000,"2007-10-01","MNCN"
900,990,890,980,284877500,"2007-10-02","MNCN"
950,1020,950,950,240719000,"2007-10-03","MNCN"
960,960,920,960,57030000,"2007-10-04","MNCN"
960,980,940,960,48790500,"2007-10-05","MNCN"
940,960,920,940,16239000,"2007-10-08","MNCN"
960,960,930,960,33329000,"2007-10-09","MNCN"
940,960,940,940,19080000,"2007-10-10","MNCN"
970,970,930,970,26995500,"2007-10-11","MNCN"
990,1000,950,990,84071000,"2007-10-17","MNCN"
980,1000,970,980,59658000,"2007-10-18","MNCN"
960,980,940,960,31299500,"2007-10-19","MNCN"
920,930,910,920,16684500,"2007-10-22","MNCN"
950,950,930,950,24394000,"2007-10-23","MNCN"
940,970,930,940,19736500,"2007-10-24","MNCN"
960,960,930,960,14843000,"2007-10-25","MNCN"
940,960,930,940,7437500,"2007-10-26","MNCN"
940,950,930,940,4470000,"2007-10-29","MNCN"
940,970,930,960,12885500,"2007-10-30","MNCN"
970,990,950,970,58471500,"2007-10-31","MNCN"
980,990,970,980,30163000,"2007-11-01","MNCN"
970,980,950,970,13991500,"2007-11-02","MNCN"
970,970,940,950,4801000,"2007-11-05","MNCN"
950,960,940,950,27719000,"2007-11-06","MNCN"
940,950,940,940,6889500,"2007-11-07","MNCN"
950,950,920,950,5488500,"2007-11-08","MNCN"
930,950,920,930,2520500,"2007-11-09","MNCN"
890,910,880,890,12735000,"2007-11-12","MNCN"
880,910,870,880,3802500,"2007-11-13","MNCN"
900,910,870,900,13145500,"2007-11-14","MNCN"
890,890,870,890,3125000,"2007-11-15","MNCN"
880,890,870,880,10293000,"2007-11-16","MNCN"
880,880,860,870,2769500,"2007-11-19","MNCN"
870,860,840,860,4713500,"2007-11-20","MNCN"
870,870,830,840,4481500,"2007-11-21","MNCN"
830,830,810,830,2700500,"2007-11-22","MNCN"
850,850,820,850,7183500,"2007-11-23","MNCN"
850,850,820,840,2843500,"2007-11-26","MNCN"
850,850,820,850,2897000,"2007-11-27","MNCN"
890,890,850,890,10580500,"2007-11-28","MNCN"
900,910,880,900,17012500,"2007-11-29","MNCN"
890,920,880,890,10639000,"2007-11-30","MNCN"
890,900,880,890,3862500,"2007-12-03","MNCN"
910,910,890,910,6687500,"2007-12-04","MNCN"
900,910,890,900,1775500,"2007-12-05","MNCN"
900,900,880,900,5359500,"2007-12-06","MNCN"
900,900,880,900,1335000,"2007-12-07","MNCN"
880,880,860,880,5114500,"2007-12-10","MNCN"
880,890,870,880,233000,"2007-12-11","MNCN"
870,870,860,870,1278000,"2007-12-12","MNCN"
860,870,850,860,10446500,"2007-12-13","MNCN"
860,860,840,850,2751500,"2007-12-14","MNCN"
850,850,820,850,1528500,"2007-12-17","MNCN"
840,840,810,820,7505500,"2007-12-18","MNCN"
820,830,810,820,1033500,"2007-12-19","MNCN"
820,830,800,810,3692000,"2007-12-26","MNCN"
810,820,800,810,3870000,"2007-12-27","MNCN"
810,810,800,810,2993500,"2007-12-28","MNCN"
810,810,810,810,0,"2007-12-31","MNCN"
830,830,800,830,10254000,"2008-01-02","MNCN"
810,820,800,810,5234000,"2008-01-03","MNCN"
820,830,810,820,6531000,"2008-01-04","MNCN"
810,810,800,810,1361000,"2008-01-07","MNCN"
810,810,790,810,11651500,"2008-01-08","MNCN"
820,820,800,820,4090000,"2008-01-09","MNCN"
830,880,810,830,9149500,"2008-01-14","MNCN"
810,830,810,810,14457500,"2008-01-15","MNCN"
790,800,760,790,7192500,"2008-01-16","MNCN"
800,800,780,800,1471500,"2008-01-17","MNCN"
780,780,770,780,473000,"2008-01-18","MNCN"
750,780,740,750,3622500,"2008-01-21","MNCN"
650,700,600,650,3126500,"2008-01-22","MNCN"
700,700,660,700,1956000,"2008-01-23","MNCN"
690,710,680,690,2641500,"2008-01-24","MNCN"
720,720,700,720,15078500,"2008-01-25","MNCN"
670,700,660,670,9500000,"2008-01-28","MNCN"
680,680,670,680,18100000,"2008-01-29","MNCN"
660,690,640,660,7112500,"2008-01-30","MNCN"
640,660,630,640,5935000,"2008-01-31","MNCN"
670,670,650,670,4186000,"2008-02-01","MNCN"
670,680,650,670,13092000,"2008-02-04","MNCN"
670,670,660,670,8519000,"2008-02-05","MNCN"
670,670,650,670,3993000,"2008-02-06","MNCN"
670,670,650,670,7124000,"2008-02-11","MNCN"
650,670,650,650,7678000,"2008-02-12","MNCN"
660,660,660,660,4484500,"2008-02-13","MNCN"
670,670,660,670,6185500,"2008-02-14","MNCN"
660,660,660,660,1346500,"2008-02-15","MNCN"
670,670,650,670,2608000,"2008-02-18","MNCN"
660,690,650,660,7339500,"2008-02-19","MNCN"
650,660,640,650,2126500,"2008-02-20","MNCN"
640,660,630,640,3887000,"2008-02-21","MNCN"
640,640,630,640,1873000,"2008-02-22","MNCN"
640,640,630,640,2307500,"2008-02-25","MNCN"
630,640,620,630,2211500,"2008-02-26","MNCN"
610,640,600,610,7415000,"2008-02-27","MNCN"
600,610,590,600,4687000,"2008-02-28","MNCN"
590,600,580,590,2699500,"2008-02-29","MNCN"
570,620,560,610,16064000,"2008-03-03","MNCN"
600,610,580,600,7244500,"2008-03-04","MNCN"
600,600,590,600,3003500,"2008-03-05","MNCN"
600,600,590,600,2255000,"2008-03-06","MNCN"
580,590,570,580,5189000,"2008-03-10","MNCN"
570,570,550,570,5116000,"2008-03-11","MNCN"
570,580,560,570,3241000,"2008-03-12","MNCN"
550,560,530,550,3435000,"2008-03-13","MNCN"
540,550,530,540,2461500,"2008-03-14","MNCN"
510,510,460,490,2694000,"2008-03-17","MNCN"
490,495,460,495,6864500,"2008-03-18","MNCN"
495,500,485,495,2402500,"2008-03-19","MNCN"
495,525,495,525,1852500,"2008-03-24","MNCN"
530,600,530,580,5950000,"2008-03-25","MNCN"
590,600,570,590,11484000,"2008-03-26","MNCN"
580,630,580,620,3488500,"2008-03-27","MNCN"
630,630,610,630,7569000,"2008-03-28","MNCN"
630,640,620,630,5441000,"2008-03-31","MNCN"
630,620,590,610,5607500,"2008-04-01","MNCN"
620,630,610,620,4220500,"2008-04-02","MNCN"
600,620,580,600,9870500,"2008-04-03","MNCN"
600,610,590,610,6036000,"2008-04-04","MNCN"
610,610,590,600,2676500,"2008-04-07","MNCN"
610,610,600,610,5717500,"2008-04-08","MNCN"
590,600,580,590,5775000,"2008-04-09","MNCN"
600,600,580,600,9922000,"2008-04-10","MNCN"
620,620,600,620,2045500,"2008-04-11","MNCN"
630,630,600,630,3855500,"2008-04-14","MNCN"
630,640,620,630,1718000,"2008-04-15","MNCN"
630,640,620,630,977500,"2008-04-16","MNCN"
640,650,630,640,3186000,"2008-04-17","MNCN"
640,640,630,640,501000,"2008-04-18","MNCN"
630,640,630,630,3648000,"2008-04-21","MNCN"
620,620,610,620,771500,"2008-04-22","MNCN"
630,630,620,630,1502500,"2008-04-23","MNCN"
630,640,630,630,2269500,"2008-04-24","MNCN"
630,630,630,630,5245000,"2008-04-25","MNCN"
620,630,620,620,1651000,"2008-04-28","MNCN"
630,630,610,620,651000,"2008-04-29","MNCN"
610,640,600,640,2193500,"2008-04-30","MNCN"
650,660,650,650,3026000,"2008-05-05","MNCN"
650,670,640,670,5474000,"2008-05-06","MNCN"
670,680,640,670,3275500,"2008-05-07","MNCN"
640,660,640,660,1708000,"2008-05-08","MNCN"
660,670,650,670,1841500,"2008-05-09","MNCN"
670,670,650,660,840000,"2008-05-12","MNCN"
660,670,650,660,1395500,"2008-05-13","MNCN"
670,670,630,630,2033000,"2008-05-14","MNCN"
620,630,610,630,1423000,"2008-05-15","MNCN"
640,640,640,640,85000,"2008-05-16","MNCN"
610,640,610,640,6500,"2008-05-21","MNCN"
610,620,550,590,2807000,"2008-05-22","MNCN"
590,630,590,610,1783000,"2008-05-23","MNCN"
610,610,590,600,2049500,"2008-05-26","MNCN"
600,610,600,610,1110000,"2008-05-27","MNCN"
600,600,590,600,24000,"2008-05-28","MNCN"
590,590,580,590,1029000,"2008-05-29","MNCN"
580,590,570,580,889000,"2008-05-30","MNCN"
570,580,570,580,386000,"2008-06-02","MNCN"
580,580,570,580,35000,"2008-06-03","MNCN"
590,590,580,590,29500,"2008-06-04","MNCN"
590,590,590,590,3,"2008-06-05","MNCN"
590,590,580,590,38000,"2008-06-06","MNCN"
550,580,550,580,252000,"2008-06-09","MNCN"
570,580,570,580,3778500,"2008-06-10","MNCN"
560,560,550,560,218500,"2008-06-11","MNCN"
530,540,530,530,359500,"2008-06-12","MNCN"
530,540,530,530,84000,"2008-06-13","MNCN"
520,550,520,550,272000,"2008-06-16","MNCN"
520,560,520,520,5620000,"2008-06-17","MNCN"
520,530,510,520,247500,"2008-06-18","MNCN"
510,520,500,510,442500,"2008-06-19","MNCN"
500,510,500,500,663000,"2008-06-20","MNCN"
500,500,490,500,209000,"2008-06-23","MNCN"
510,510,480,510,294000,"2008-06-24","MNCN"
470,510,470,500,286500,"2008-06-25","MNCN"
490,500,490,490,311000,"2008-06-26","MNCN"
490,490,480,490,248000,"2008-06-27","MNCN"
490,490,490,490,3,"2008-06-30","MNCN"
490,490,490,490,102500,"2008-07-01","MNCN"
470,490,470,470,410000,"2008-07-02","MNCN"
465,490,455,465,86500,"2008-07-03","MNCN"
470,500,450,500,364500,"2008-07-04","MNCN"
460,480,450,460,290000,"2008-07-07","MNCN"
430,450,425,430,433000,"2008-07-08","MNCN"
425,440,425,425,978500,"2008-07-09","MNCN"
420,420,415,420,1025500,"2008-07-10","MNCN"
415,415,410,415,1064000,"2008-07-11","MNCN"
420,430,420,420,3000,"2008-07-14","MNCN"
415,415,405,415,1028000,"2008-07-15","MNCN"
405,415,400,405,177000,"2008-07-16","MNCN"
400,405,400,400,190000,"2008-07-17","MNCN"
350,400,350,400,99000,"2008-07-18","MNCN"
400,400,390,400,374000,"2008-07-21","MNCN"
370,400,370,400,152500,"2008-07-22","MNCN"
405,405,390,405,515500,"2008-07-23","MNCN"
400,405,395,400,743500,"2008-07-24","MNCN"
400,400,400,400,492000,"2008-07-25","MNCN"
405,415,400,405,1187000,"2008-07-28","MNCN"
410,415,400,410,711000,"2008-07-29","MNCN"
410,410,405,410,550000,"2008-07-31","MNCN"
405,410,400,405,1027500,"2008-08-01","MNCN"
395,405,390,395,417000,"2008-08-04","MNCN"
400,405,385,400,203000,"2008-08-05","MNCN"
405,405,380,405,730000,"2008-08-06","MNCN"
390,390,390,390,485500,"2008-08-07","MNCN"
395,395,395,395,11500,"2008-08-08","MNCN"
375,385,365,375,577000,"2008-08-11","MNCN"
370,385,350,370,76000,"2008-08-12","MNCN"
360,370,350,360,999000,"2008-08-13","MNCN"
335,340,325,335,1808500,"2008-08-14","MNCN"
345,345,315,325,1899000,"2008-08-15","MNCN"
315,320,310,315,475500,"2008-08-19","MNCN"
300,315,295,300,1307500,"2008-08-20","MNCN"
300,300,295,300,2128500,"2008-08-21","MNCN"
300,305,295,300,1673500,"2008-08-22","MNCN"
305,310,300,305,335000,"2008-08-25","MNCN"
305,305,300,305,272000,"2008-08-26","MNCN"
310,315,305,310,5090000,"2008-08-27","MNCN"
310,315,305,310,14769500,"2008-08-28","MNCN"
315,345,315,335,30205500,"2008-08-29","MNCN"
350,355,330,350,5277500,"2008-09-01","MNCN"
335,350,335,335,1658000,"2008-09-02","MNCN"
330,335,320,330,1252500,"2008-09-03","MNCN"
340,350,325,340,3583000,"2008-09-04","MNCN"
330,355,330,355,4122500,"2008-09-05","MNCN"
365,405,355,385,10414500,"2008-09-08","MNCN"
385,395,375,385,3039000,"2008-09-09","MNCN"
380,385,375,380,2757000,"2008-09-10","MNCN"
375,395,370,375,3310500,"2008-09-11","MNCN"
370,375,360,370,2788000,"2008-09-12","MNCN"
365,370,320,365,3474000,"2008-09-15","MNCN"
345,345,330,345,4699000,"2008-09-16","MNCN"
340,350,340,340,1827500,"2008-09-17","MNCN"
340,340,325,340,1899500,"2008-09-18","MNCN"
335,335,320,335,7889500,"2008-09-19","MNCN"
325,330,310,325,2152000,"2008-09-22","MNCN"
320,325,320,320,358000,"2008-09-23","MNCN"
325,330,320,325,666500,"2008-09-24","MNCN"
330,350,330,330,539500,"2008-09-25","MNCN"
330,345,325,330,572500,"2008-09-26","MNCN"
310,340,300,340,2134500,"2008-10-06","MNCN"
320,320,305,320,1061000,"2008-10-07","MNCN"
290,300,290,290,983500,"2008-10-08","MNCN"
290,290,290,290,0,"2008-10-09","MNCN"
290,290,290,290,0,"2008-10-10","MNCN"
300,305,265,300,1679000,"2008-10-13","MNCN"
300,300,290,300,3169500,"2008-10-14","MNCN"
300,320,300,300,2111500,"2008-10-15","MNCN"
295,295,280,295,213000,"2008-10-16","MNCN"
300,300,290,300,521000,"2008-10-17","MNCN"
285,300,285,300,469000,"2008-10-20","MNCN"
295,300,295,295,76000,"2008-10-21","MNCN"
280,295,280,295,196000,"2008-10-22","MNCN"
270,290,270,290,544000,"2008-10-23","MNCN"
270,280,265,280,783500,"2008-10-24","MNCN"
255,260,255,255,159000,"2008-10-27","MNCN"
230,255,230,255,2139500,"2008-10-28","MNCN"
255,260,235,255,675000,"2008-10-29","MNCN"
240,255,230,255,5708500,"2008-10-30","MNCN"
245,260,235,260,5240000,"2008-10-31","MNCN"
255,270,240,270,3278500,"2008-11-03","MNCN"
270,270,260,270,180500,"2008-11-04","MNCN"
255,260,250,255,1421000,"2008-11-05","MNCN"
230,240,230,230,695000,"2008-11-06","MNCN"
210,210,210,210,358500,"2008-11-07","MNCN"
205,205,190,205,5752500,"2008-11-10","MNCN"
205,205,200,205,3252500,"2008-11-11","MNCN"
190,205,185,205,17464000,"2008-11-12","MNCN"
190,190,185,190,8890500,"2008-11-13","MNCN"
176,184,171,176,2159000,"2008-11-14","MNCN"
160,162,159,160,1923000,"2008-11-17","MNCN"
150,158,144,150,5804000,"2008-11-18","MNCN"
144,149,144,144,15604500,"2008-11-19","MNCN"
135,144,131,144,1180000,"2008-11-20","MNCN"
133,138,130,133,5094000,"2008-11-21","MNCN"
135,135,120,128,4027500,"2008-11-24","MNCN"
125,128,122,125,3768000,"2008-11-25","MNCN"
124,124,123,124,710000,"2008-11-26","MNCN"
121,125,120,121,1924500,"2008-11-27","MNCN"
121,125,118,125,3984000,"2008-11-28","MNCN"
124,125,121,124,1392000,"2008-12-01","MNCN"
122,123,120,122,155000,"2008-12-02","MNCN"
124,124,122,124,363500,"2008-12-03","MNCN"
124,125,123,124,207000,"2008-12-04","MNCN"
125,126,124,125,6187000,"2008-12-05","MNCN"
127,130,125,127,2313000,"2008-12-09","MNCN"
129,130,125,129,2108500,"2008-12-10","MNCN"
132,137,130,132,1623500,"2008-12-11","MNCN"
134,134,130,134,77000,"2008-12-12","MNCN"
136,137,134,136,23500,"2008-12-15","MNCN"
139,140,135,139,888500,"2008-12-16","MNCN"
142,144,140,142,404000,"2008-12-17","MNCN"
145,145,141,145,771500,"2008-12-18","MNCN"
145,146,143,145,537500,"2008-12-19","MNCN"
145,145,142,145,196000,"2008-12-22","MNCN"
140,143,140,140,200500,"2008-12-23","MNCN"
145,145,135,145,175500,"2008-12-24","MNCN"
144,159,141,154,753500,"2008-12-30","MNCN"
154,154,154,154,0,"2008-12-31","MNCN"
156,160,148,156,29500,"2009-01-05","MNCN"
150,150,150,150,16500,"2009-01-06","MNCN"
150,151,145,150,381000,"2009-01-07","MNCN"
147,147,140,147,105000,"2009-01-08","MNCN"
148,152,147,148,218500,"2009-01-09","MNCN"
145,149,140,145,223000,"2009-01-12","MNCN"
136,144,136,144,187500,"2009-01-13","MNCN"
135,139,135,135,24500,"2009-01-14","MNCN"
130,133,130,130,180000,"2009-01-15","MNCN"
133,133,126,133,102000,"2009-01-16","MNCN"
128,133,128,128,2e+05,"2009-01-19","MNCN"
122,135,118,135,19000,"2009-01-20","MNCN"
132,132,125,132,201000,"2009-01-21","MNCN"
132,132,123,123,1321000,"2009-01-22","MNCN"
123,123,123,123,40500,"2009-01-23","MNCN"
128,129,125,128,4500,"2009-01-27","MNCN"
128,128,124,128,6000,"2009-01-28","MNCN"
129,130,125,129,178000,"2009-01-29","MNCN"
125,129,125,125,145000,"2009-01-30","MNCN"
124,124,120,124,450000,"2009-02-02","MNCN"
120,123,120,120,210500,"2009-02-03","MNCN"
126,126,118,126,227000,"2009-02-04","MNCN"
123,123,120,123,161500,"2009-02-05","MNCN"
120,124,120,120,509500,"2009-02-06","MNCN"
119,121,115,119,622000,"2009-02-09","MNCN"
118,119,116,118,584500,"2009-02-10","MNCN"
113,117,113,113,1778500,"2009-02-11","MNCN"
115,115,113,115,392500,"2009-02-12","MNCN"
118,118,115,118,286500,"2009-02-13","MNCN"
118,120,116,118,126000,"2009-02-16","MNCN"
118,118,114,118,768000,"2009-02-17","MNCN"
116,117,115,116,233500,"2009-02-18","MNCN"
117,117,114,117,135500,"2009-02-19","MNCN"
113,115,112,113,374000,"2009-02-20","MNCN"
117,120,112,117,796500,"2009-02-23","MNCN"
118,124,115,118,227500,"2009-02-24","MNCN"
118,120,117,118,258000,"2009-02-25","MNCN"
114,117,114,114,193500,"2009-02-26","MNCN"
116,117,115,116,491000,"2009-02-27","MNCN"
114,114,112,114,386000,"2009-03-02","MNCN"
113,114,113,113,244000,"2009-03-03","MNCN"
115,116,114,115,143500,"2009-03-04","MNCN"
113,117,113,113,350500,"2009-03-05","MNCN"
115,118,115,115,82500,"2009-03-06","MNCN"
115,116,115,115,108500,"2009-03-10","MNCN"
114,115,114,114,158000,"2009-03-11","MNCN"
115,116,114,115,687500,"2009-03-12","MNCN"
119,125,116,119,9500,"2009-03-13","MNCN"
120,120,116,120,237500,"2009-03-16","MNCN"
116,121,114,116,335000,"2009-03-17","MNCN"
119,124,115,119,111000,"2009-03-18","MNCN"
119,123,117,121,2139000,"2009-03-19","MNCN"
118,123,115,118,1988000,"2009-03-20","MNCN"
117,120,116,117,254000,"2009-03-23","MNCN"
118,120,117,118,345000,"2009-03-24","MNCN"
119,128,119,119,20825500,"2009-03-25","MNCN"
125,128,122,125,8424000,"2009-03-27","MNCN"
122,125,120,122,1829000,"2009-03-30","MNCN"
122,134,122,131,52104500,"2009-03-31","MNCN"
131,139,130,131,35278000,"2009-04-01","MNCN"
135,141,128,135,41673000,"2009-04-02","MNCN"
136,139,129,129,8473000,"2009-04-03","MNCN"
129,134,127,129,10965500,"2009-04-06","MNCN"
129,133,128,129,15525000,"2009-04-07","MNCN"
129,131,128,129,8858000,"2009-04-08","MNCN"
129,129,129,129,0,"2009-04-09","MNCN"
133,138,131,133,33968000,"2009-04-13","MNCN"
133,134,131,133,14134500,"2009-04-14","MNCN"
132,145,132,139,24986500,"2009-04-15","MNCN"
143,146,141,143,16458000,"2009-04-16","MNCN"
144,144,138,139,5976500,"2009-04-17","MNCN"
137,142,134,137,20279000,"2009-04-20","MNCN"
138,164,138,152,42359500,"2009-04-22","MNCN"
146,151,144,146,3110000,"2009-04-23","MNCN"
149,150,137,139,6815500,"2009-04-24","MNCN"
141,141,125,129,22511500,"2009-04-27","MNCN"
127,131,124,127,16715000,"2009-04-28","MNCN"
130,130,125,130,5241000,"2009-04-29","MNCN"
135,136,131,135,8086000,"2009-04-30","MNCN"
135,136,133,135,2669000,"2009-05-01","MNCN"
136,139,133,136,11163000,"2009-05-04","MNCN"
140,142,130,132,28391500,"2009-05-05","MNCN"
130,160,130,159,83963000,"2009-05-06","MNCN"
164,172,152,154,53736500,"2009-05-07","MNCN"
151,156,144,151,18980000,"2009-05-08","MNCN"
153,160,152,153,17730500,"2009-05-11","MNCN"
153,157,149,153,7579500,"2009-05-12","MNCN"
152,172,152,166,54407500,"2009-05-13","MNCN"
160,169,156,160,23542000,"2009-05-14","MNCN"
165,165,140,151,14909000,"2009-05-15","MNCN"
151,155,146,151,7019500,"2009-05-18","MNCN"
155,163,153,155,12502000,"2009-05-19","MNCN"
156,161,154,156,10425500,"2009-05-20","MNCN"
156,156,156,156,0,"2009-05-21","MNCN"
154,155,152,154,4694000,"2009-05-22","MNCN"
155,164,152,155,33897500,"2009-05-25","MNCN"
152,162,152,152,36668500,"2009-05-26","MNCN"
160,164,154,160,113840500,"2009-05-27","MNCN"
161,168,160,161,211936000,"2009-05-28","MNCN"
156,165,156,156,55937500,"2009-05-29","MNCN"
162,163,156,162,43686000,"2009-06-01","MNCN"
157,166,155,157,55132500,"2009-06-02","MNCN"
158,161,155,158,20353000,"2009-06-03","MNCN"
159,161,157,159,35500500,"2009-06-04","MNCN"
162,163,159,162,37042500,"2009-06-05","MNCN"
161,166,158,161,39033000,"2009-06-08","MNCN"
162,200,161,191,294854500,"2009-06-09","MNCN"
195,255,195,255,226418000,"2009-06-10","MNCN"
270,310,265,295,226441000,"2009-06-11","MNCN"
295,305,260,295,116906500,"2009-06-12","MNCN"
295,295,255,260,26281500,"2009-06-15","MNCN"
250,260,235,250,74962500,"2009-06-16","MNCN"
250,310,245,310,185746500,"2009-06-17","MNCN"
320,320,265,275,140644000,"2009-06-18","MNCN"
285,320,270,310,223443500,"2009-06-19","MNCN"
315,325,280,280,99261500,"2009-06-22","MNCN"
265,275,245,265,67142000,"2009-06-23","MNCN"
265,295,265,285,72467000,"2009-06-24","MNCN"
295,300,275,280,30737500,"2009-06-25","MNCN"
280,295,275,280,25106500,"2009-06-26","MNCN"
275,290,270,275,47444500,"2009-06-29","MNCN"
285,300,275,285,133853000,"2009-06-30","MNCN"
285,320,280,320,149908500,"2009-07-01","MNCN"
320,325,285,290,111962000,"2009-07-02","MNCN"
295,310,280,295,186274000,"2009-07-03","MNCN"
295,295,265,270,48318000,"2009-07-06","MNCN"
290,295,280,290,54070000,"2009-07-07","MNCN"
290,290,290,290,0,"2009-07-08","MNCN"
300,315,280,300,131439500,"2009-07-09","MNCN"
300,315,285,295,93379000,"2009-07-10","MNCN"
275,295,270,275,46056000,"2009-07-13","MNCN"
290,290,275,290,106092500,"2009-07-14","MNCN"
285,295,280,285,94173500,"2009-07-15","MNCN"
275,290,270,275,60666000,"2009-07-16","MNCN"
270,275,250,270,60917500,"2009-07-17","MNCN"
270,270,270,270,0,"2009-07-20","MNCN"
270,275,265,270,18723500,"2009-07-21","MNCN"
265,275,260,265,16130000,"2009-07-22","MNCN"
260,270,260,260,8903000,"2009-07-23","MNCN"
255,270,255,255,15408500,"2009-07-24","MNCN"
255,260,250,255,14412000,"2009-07-27","MNCN"
265,270,255,265,23121500,"2009-07-28","MNCN"
265,275,260,265,27764000,"2009-07-29","MNCN"
275,285,265,275,57406000,"2009-07-30","MNCN"
280,280,265,265,19996000,"2009-07-31","MNCN"
275,285,265,275,37899000,"2009-08-03","MNCN"
275,280,270,275,17571500,"2009-08-04","MNCN"
275,275,265,275,6022500,"2009-08-05","MNCN"
275,275,265,275,5358000,"2009-08-06","MNCN"
270,280,265,270,24486500,"2009-08-07","MNCN"
285,285,275,285,36817500,"2009-08-10","MNCN"
285,290,275,285,31006000,"2009-08-11","MNCN"
280,315,280,290,282155500,"2009-08-12","MNCN"
295,305,290,295,93453500,"2009-08-13","MNCN"
295,300,285,295,15138500,"2009-08-14","MNCN"
290,300,275,290,31992500,"2009-08-18","MNCN"
290,295,260,270,48189000,"2009-08-19","MNCN"
275,280,265,275,32039500,"2009-08-20","MNCN"
270,280,265,270,8313000,"2009-08-21","MNCN"
275,285,270,275,25472500,"2009-08-24","MNCN"
270,280,270,270,14985000,"2009-08-25","MNCN"
275,285,275,275,13837500,"2009-08-26","MNCN"
275,280,270,275,7827000,"2009-08-27","MNCN"
270,275,265,270,13315000,"2009-08-28","MNCN"
265,275,260,265,12571000,"2009-08-31","MNCN"
265,270,260,265,21250000,"2009-09-01","MNCN"
260,265,255,260,18650000,"2009-09-02","MNCN"
255,270,255,270,14928500,"2009-09-03","MNCN"
265,270,265,265,7474000,"2009-09-04","MNCN"
270,275,265,270,11453500,"2009-09-07","MNCN"
270,290,270,285,54511000,"2009-09-08","MNCN"
295,300,285,295,43504500,"2009-09-09","MNCN"
290,300,290,290,30167000,"2009-09-10","MNCN"
295,300,285,295,18724500,"2009-09-11","MNCN"
285,295,285,285,1746500,"2009-09-14","MNCN"
290,290,280,290,11431500,"2009-09-15","MNCN"
285,285,280,285,4866000,"2009-09-16","MNCN"
285,290,280,285,3868500,"2009-09-17","MNCN"
285,285,280,285,2997500,"2009-09-24","MNCN"
280,285,275,280,4937500,"2009-09-25","MNCN"
270,280,270,270,6591000,"2009-09-28","MNCN"
280,280,275,280,23196000,"2009-09-29","MNCN"
280,280,275,280,2201500,"2009-09-30","MNCN"
280,280,275,280,12492500,"2009-10-01","MNCN"
280,280,275,280,4704500,"2009-10-02","MNCN"
270,280,270,270,2762000,"2009-10-05","MNCN"
275,280,270,275,1198500,"2009-10-06","MNCN"
265,275,265,265,7187500,"2009-10-07","MNCN"
270,270,260,270,3641000,"2009-10-08","MNCN"
265,270,265,265,1486000,"2009-10-09","MNCN"
270,270,265,270,2900500,"2009-10-12","MNCN"
270,275,265,270,4189500,"2009-10-13","MNCN"
270,270,265,270,4101500,"2009-10-14","MNCN"
265,270,255,265,9868500,"2009-10-15","MNCN"
265,265,260,265,1486500,"2009-10-16","MNCN"
255,260,250,255,18746000,"2009-10-19","MNCN"
250,260,245,250,8569000,"2009-10-20","MNCN"
250,250,235,235,10571000,"2009-10-21","MNCN"
235,250,230,235,25883500,"2009-10-22","MNCN"
230,245,230,230,3444500,"2009-10-23","MNCN"
240,240,215,220,4251000,"2009-10-26","MNCN"
210,215,198,210,27769000,"2009-10-27","MNCN"
210,210,195,198,8816500,"2009-10-28","MNCN"
190,205,175,205,7962000,"2009-10-29","MNCN"
210,225,205,210,16329000,"2009-10-30","MNCN"
205,210,195,205,3493500,"2009-11-02","MNCN"
205,215,200,205,7187000,"2009-11-03","MNCN"
215,215,205,215,9198000,"2009-11-04","MNCN"
205,210,205,205,2236000,"2009-11-05","MNCN"
210,215,205,210,4337000,"2009-11-06","MNCN"
215,215,210,215,3465500,"2009-11-09","MNCN"
215,215,200,200,2267000,"2009-11-10","MNCN"
200,215,200,200,25019000,"2009-11-11","MNCN"
196,205,196,196,6962500,"2009-11-12","MNCN"
196,197,195,196,2529500,"2009-11-13","MNCN"
195,245,195,235,95065000,"2009-11-16","MNCN"
230,240,220,230,54961500,"2009-11-17","MNCN"
225,230,215,225,17134000,"2009-11-18","MNCN"
225,235,215,225,24911000,"2009-11-19","MNCN"
225,230,220,225,10153500,"2009-11-20","MNCN"
220,225,215,220,5443500,"2009-11-23","MNCN"
225,225,215,225,22280500,"2009-11-24","MNCN"
225,225,215,225,19153000,"2009-11-25","MNCN"
215,225,210,215,11519500,"2009-11-26","MNCN"
200,215,200,200,14470500,"2009-11-30","MNCN"
210,215,200,210,10184000,"2009-12-01","MNCN"
210,210,200,210,77121500,"2009-12-02","MNCN"
205,210,200,205,12893500,"2009-12-03","MNCN"
200,215,200,215,46789500,"2009-12-04","MNCN"
215,215,205,210,12268000,"2009-12-07","MNCN"
205,205,200,205,8572500,"2009-12-08","MNCN"
210,210,200,210,17163500,"2009-12-09","MNCN"
205,210,200,205,69653500,"2009-12-10","MNCN"
210,215,205,210,48856500,"2009-12-11","MNCN"
205,210,200,205,7584500,"2009-12-14","MNCN"
210,215,200,210,28632000,"2009-12-15","MNCN"
210,230,210,225,55336000,"2009-12-16","MNCN"
215,220,210,215,9889500,"2009-12-17","MNCN"
205,215,198,205,15347000,"2009-12-21","MNCN"
210,210,205,210,17985000,"2009-12-22","MNCN"
205,205,200,205,6875000,"2009-12-23","MNCN"
205,210,205,210,8747000,"2009-12-28","MNCN"
210,210,205,210,902500,"2009-12-29","MNCN"
210,210,205,210,2288500,"2009-12-30","MNCN"
210,210,205,210,2612000,"2010-01-04","MNCN"
215,215,205,215,11348000,"2010-01-05","MNCN"
215,230,210,230,42654500,"2010-01-06","MNCN"
220,230,215,220,15630500,"2010-01-07","MNCN"
220,220,215,220,7806000,"2010-01-08","MNCN"
225,230,220,225,9807000,"2010-01-11","MNCN"
220,225,215,220,7282000,"2010-01-12","MNCN"
220,220,215,220,5308000,"2010-01-13","MNCN"
230,235,220,230,34147000,"2010-01-14","MNCN"
240,250,230,240,68135000,"2010-01-15","MNCN"
235,250,235,245,19093000,"2010-01-18","MNCN"
250,250,230,235,10612500,"2010-01-19","MNCN"
235,240,230,235,11054000,"2010-01-20","MNCN"
235,250,235,250,42765000,"2010-01-21","MNCN"
240,245,235,240,26742500,"2010-01-22","MNCN"
240,250,235,240,29613000,"2010-01-25","MNCN"
245,245,230,230,9827000,"2010-01-26","MNCN"
235,245,230,235,9686000,"2010-01-27","MNCN"
235,240,230,235,4637000,"2010-01-28","MNCN"
230,235,225,230,3799000,"2010-01-29","MNCN"
230,240,225,230,5120000,"2010-02-01","MNCN"
230,235,225,230,7316500,"2010-02-02","MNCN"
235,235,225,235,6755000,"2010-02-03","MNCN"
235,235,230,235,1381500,"2010-02-04","MNCN"
225,230,225,225,1981000,"2010-02-05","MNCN"
215,225,210,215,6374500,"2010-02-08","MNCN"
220,220,210,220,1714000,"2010-02-09","MNCN"
220,220,215,220,1233000,"2010-02-10","MNCN"
220,220,210,220,3017500,"2010-02-11","MNCN"
220,220,210,220,2979000,"2010-02-12","MNCN"
225,225,215,225,663500,"2010-02-15","MNCN"
215,220,215,215,192500,"2010-02-16","MNCN"
225,230,220,225,4517000,"2010-02-17","MNCN"
230,235,225,230,19186000,"2010-02-18","MNCN"
230,235,225,230,11142500,"2010-02-19","MNCN"
235,235,225,235,7771500,"2010-02-22","MNCN"
275,280,230,275,216028500,"2010-02-23","MNCN"
265,290,260,265,232901500,"2010-02-24","MNCN"
250,270,245,250,17292500,"2010-02-25","MNCN"
250,260,245,250,28011000,"2010-03-01","MNCN"
245,250,240,245,9638000,"2010-03-02","MNCN"
230,245,220,230,12481000,"2010-03-03","MNCN"
235,245,225,235,8450000,"2010-03-04","MNCN"
235,240,230,235,1889000,"2010-03-05","MNCN"
240,245,230,240,12017500,"2010-03-08","MNCN"
240,245,235,240,3689000,"2010-03-09","MNCN"
240,240,230,240,5354500,"2010-03-10","MNCN"
255,260,235,255,70643000,"2010-03-11","MNCN"
260,265,250,260,23808500,"2010-03-12","MNCN"
255,260,250,255,6136500,"2010-03-15","MNCN"
315,315,250,315,202325000,"2010-03-17","MNCN"
350,380,325,350,322613000,"2010-03-18","MNCN"
330,355,320,330,81238500,"2010-03-19","MNCN"
300,330,295,300,27195000,"2010-03-22","MNCN"
315,325,300,315,42596000,"2010-03-23","MNCN"
325,345,315,325,63886000,"2010-03-24","MNCN"
345,345,330,345,72787000,"2010-03-25","MNCN"
335,345,330,335,25186000,"2010-03-26","MNCN"
330,340,320,330,12137000,"2010-03-29","MNCN"
325,335,320,325,12689000,"2010-03-30","MNCN"
325,330,310,325,25415000,"2010-03-31","MNCN"
320,330,315,320,19107500,"2010-04-01","MNCN"
365,365,325,365,116138500,"2010-04-05","MNCN"
355,370,350,355,51026500,"2010-04-06","MNCN"
350,360,345,350,18289500,"2010-04-07","MNCN"
355,360,345,355,19412000,"2010-04-08","MNCN"
375,390,350,375,70743500,"2010-04-09","MNCN"
395,405,380,395,76983500,"2010-04-12","MNCN"
455,480,385,455,339074500,"2010-04-13","MNCN"
460,475,430,460,170644500,"2010-04-14","MNCN"
470,490,455,470,111635500,"2010-04-15","MNCN"
445,475,440,445,43114000,"2010-04-16","MNCN"
415,440,410,415,62890000,"2010-04-19","MNCN"
420,425,415,420,46795500,"2010-04-20","MNCN"
415,430,400,415,46747500,"2010-04-21","MNCN"
405,415,390,405,51858500,"2010-04-22","MNCN"
455,470,410,455,167656500,"2010-04-23","MNCN"
440,470,435,440,72539000,"2010-04-26","MNCN"
425,450,420,425,36163000,"2010-04-27","MNCN"
420,435,415,420,61572000,"2010-04-28","MNCN"
425,440,420,425,36178500,"2010-04-29","MNCN"
420,430,415,420,9589000,"2010-04-30","MNCN"
420,430,410,420,36688500,"2010-05-03","MNCN"
450,460,425,450,114604000,"2010-05-04","MNCN"
430,450,425,430,95494500,"2010-05-05","MNCN"
410,435,400,410,44007000,"2010-05-06","MNCN"
390,400,380,390,30189000,"2010-05-07","MNCN"
395,400,370,385,81308500,"2010-05-10","MNCN"
390,410,385,390,62801000,"2010-05-11","MNCN"
400,410,390,400,20317000,"2010-05-12","MNCN"
405,410,400,405,9008500,"2010-05-14","MNCN"
395,400,385,395,6104000,"2010-05-17","MNCN"
390,400,390,390,2288500,"2010-05-18","MNCN"
365,385,365,365,34799000,"2010-05-19","MNCN"
350,375,335,350,16780000,"2010-05-20","MNCN"
340,340,310,340,13329500,"2010-05-21","MNCN"
335,365,335,335,14433500,"2010-05-24","MNCN"
330,355,325,330,33630000,"2010-05-25","MNCN"
390,400,335,390,23158500,"2010-05-26","MNCN"
380,405,355,380,29707500,"2010-05-27","MNCN"
390,395,380,390,4516000,"2010-05-31","MNCN"
385,395,380,385,4093000,"2010-06-01","MNCN"
375,395,375,375,2512500,"2010-06-02","MNCN"
385,390,380,385,1681000,"2010-06-03","MNCN"
385,390,380,385,1634500,"2010-06-04","MNCN"
370,370,355,370,1378500,"2010-06-07","MNCN"
380,400,365,380,5937000,"2010-06-08","MNCN"
415,415,385,415,30221000,"2010-06-09","MNCN"
415,430,415,415,20485000,"2010-06-10","MNCN"
420,430,415,420,16694000,"2010-06-11","MNCN"
405,425,405,405,5735500,"2010-06-14","MNCN"
390,410,390,390,3524000,"2010-06-15","MNCN"
400,405,390,400,9170000,"2010-06-16","MNCN"
415,420,395,415,10102500,"2010-06-17","MNCN"
415,430,415,415,12294000,"2010-06-18","MNCN"
420,435,420,420,16594000,"2010-06-21","MNCN"
425,435,420,425,8083500,"2010-06-22","MNCN"
435,435,425,435,7328000,"2010-06-23","MNCN"
430,435,425,430,3550000,"2010-06-24","MNCN"
425,430,420,425,3613000,"2010-06-25","MNCN"
395,420,395,395,8190500,"2010-06-28","MNCN"
360,395,355,360,14019500,"2010-06-29","MNCN"
360,360,330,360,7548500,"2010-06-30","MNCN"
340,360,335,340,10333000,"2010-07-01","MNCN"
345,355,330,345,14129500,"2010-07-02","MNCN"
345,355,340,345,3689000,"2010-07-05","MNCN"
350,360,340,350,22294000,"2010-07-06","MNCN"
340,355,340,340,2307500,"2010-07-07","MNCN"
345,345,335,345,5026000,"2010-07-08","MNCN"
345,345,340,345,2413000,"2010-07-09","MNCN"
335,345,335,335,5736500,"2010-07-12","MNCN"
315,335,305,315,11082500,"2010-07-13","MNCN"
305,315,305,305,5296500,"2010-07-14","MNCN"
295,305,285,295,24389000,"2010-07-15","MNCN"
285,300,280,285,36345500,"2010-07-16","MNCN"
285,285,275,285,12977000,"2010-07-19","MNCN"
285,285,270,285,100293500,"2010-07-20","MNCN"
295,295,285,295,54309000,"2010-07-21","MNCN"
305,310,290,305,45588500,"2010-07-22","MNCN"
315,315,300,315,17906500,"2010-07-23","MNCN"
305,315,295,305,10490000,"2010-07-26","MNCN"
295,300,295,295,5749000,"2010-07-27","MNCN"
295,305,295,295,12504500,"2010-07-28","MNCN"
305,310,295,305,12644500,"2010-07-29","MNCN"
300,310,295,300,11060000,"2010-07-30","MNCN"
300,310,300,300,12376500,"2010-08-02","MNCN"
300,305,290,300,9658500,"2010-08-03","MNCN"
290,300,290,290,6147500,"2010-08-04","MNCN"
305,305,295,305,8404000,"2010-08-05","MNCN"
300,305,295,300,4164000,"2010-08-06","MNCN"
295,305,295,295,5935500,"2010-08-09","MNCN"
295,300,295,295,715500,"2010-08-10","MNCN"
300,310,295,300,13285000,"2010-08-11","MNCN"
305,310,295,305,14873000,"2010-08-12","MNCN"
305,310,300,305,14609000,"2010-08-13","MNCN"
310,310,305,310,11958000,"2010-08-16","MNCN"
295,310,295,295,8715000,"2010-08-18","MNCN"
300,300,295,300,4053000,"2010-08-19","MNCN"
290,300,290,290,2439000,"2010-08-20","MNCN"
300,300,290,300,8236500,"2010-08-23","MNCN"
290,300,290,290,6127500,"2010-08-24","MNCN"
290,295,285,290,7735000,"2010-08-25","MNCN"
290,295,280,290,6167000,"2010-08-26","MNCN"
280,295,280,280,8857500,"2010-08-27","MNCN"
280,290,275,280,4602500,"2010-08-30","MNCN"
280,280,275,280,5457500,"2010-08-31","MNCN"
280,285,275,280,7963000,"2010-09-01","MNCN"
285,285,280,285,4911000,"2010-09-02","MNCN"
285,300,285,285,23121500,"2010-09-03","MNCN"
315,320,290,315,43477000,"2010-09-06","MNCN"
390,390,315,390,119202500,"2010-09-07","MNCN"
410,450,380,385,52668000,"2010-09-15","MNCN"
380,410,370,380,15363000,"2010-09-16","MNCN"
395,395,375,395,14651500,"2010-09-17","MNCN"
425,435,390,425,49376500,"2010-09-20","MNCN"
420,435,410,420,13129000,"2010-09-21","MNCN"
400,425,395,400,15062500,"2010-09-22","MNCN"
405,415,390,405,8201500,"2010-09-23","MNCN"
415,425,405,415,9313500,"2010-09-24","MNCN"
410,420,405,410,10366000,"2010-09-27","MNCN"
410,425,405,410,29896500,"2010-09-28","MNCN"
430,430,415,430,34572000,"2010-09-29","MNCN"
420,440,415,420,14625500,"2010-09-30","MNCN"
425,435,415,425,12510500,"2010-10-01","MNCN"
410,425,405,410,8884000,"2010-10-04","MNCN"
430,430,410,430,32287000,"2010-10-05","MNCN"
430,435,425,430,21249000,"2010-10-06","MNCN"
430,435,410,430,22089000,"2010-10-07","MNCN"
430,435,420,430,6002500,"2010-10-08","MNCN"
470,480,430,470,94447000,"2010-10-11","MNCN"
470,490,460,470,37958000,"2010-10-12","MNCN"
530,540,465,530,83619000,"2010-10-13","MNCN"
540,570,520,540,47220000,"2010-10-14","MNCN"
520,540,520,520,13956500,"2010-10-15","MNCN"
500,530,500,500,15117000,"2010-10-18","MNCN"
590,620,510,590,112738500,"2010-10-19","MNCN"
560,600,560,560,45238500,"2010-10-20","MNCN"
570,600,560,570,45958000,"2010-10-21","MNCN"
560,580,560,560,6560500,"2010-10-22","MNCN"
560,590,560,560,25390500,"2010-10-25","MNCN"
590,640,570,590,56707000,"2010-10-26","MNCN"
600,630,580,600,44465500,"2010-10-27","MNCN"
580,610,580,580,11491000,"2010-10-28","MNCN"
610,610,570,610,21314000,"2010-10-29","MNCN"
630,650,610,630,38952000,"2010-11-01","MNCN"
620,630,600,620,28270000,"2010-11-02","MNCN"
650,670,620,650,49555500,"2010-11-03","MNCN"
660,660,640,660,20365500,"2010-11-04","MNCN"
660,670,650,660,24848500,"2010-11-05","MNCN"
660,660,640,660,17428500,"2010-11-08","MNCN"
670,700,650,670,45379500,"2010-11-09","MNCN"
670,680,660,670,9839500,"2010-11-10","MNCN"
670,680,660,670,8137500,"2010-11-11","MNCN"
630,670,610,630,20087000,"2010-11-12","MNCN"
620,640,610,620,10020500,"2010-11-15","MNCN"
610,630,590,610,6280000,"2010-11-16","MNCN"
600,610,590,600,9361000,"2010-11-18","MNCN"
590,600,570,590,28031000,"2010-11-19","MNCN"
640,640,590,640,24708000,"2010-11-22","MNCN"
640,660,620,640,22211000,"2010-11-23","MNCN"
660,660,630,660,32048500,"2010-11-24","MNCN"
670,680,650,670,20859500,"2010-11-25","MNCN"
650,680,640,650,18671000,"2010-11-26","MNCN"
660,660,630,660,12996500,"2010-11-29","MNCN"
650,660,630,650,10108000,"2010-11-30","MNCN"
650,660,630,650,31404000,"2010-12-01","MNCN"
660,670,630,660,22244000,"2010-12-02","MNCN"
680,680,650,680,20139500,"2010-12-03","MNCN"
720,720,670,720,30874000,"2010-12-06","MNCN"
760,760,720,760,27446500,"2010-12-08","MNCN"
780,780,750,780,18048500,"2010-12-09","MNCN"
880,900,760,880,78483500,"2010-12-10","MNCN"
890,910,880,890,31410000,"2010-12-13","MNCN"
890,910,880,890,25292000,"2010-12-14","MNCN"
900,900,860,900,19813500,"2010-12-15","MNCN"
890,910,870,890,20731000,"2010-12-16","MNCN"
880,900,860,880,12981500,"2010-12-17","MNCN"
880,890,860,880,14363500,"2010-12-20","MNCN"
890,890,870,890,13389000,"2010-12-21","MNCN"
900,900,880,900,15232000,"2010-12-22","MNCN"
900,900,880,900,3912000,"2010-12-23","MNCN"
910,910,880,910,9649000,"2010-12-27","MNCN"
950,950,900,950,30350000,"2010-12-28","MNCN"
950,960,920,950,12020500,"2010-12-29","MNCN"
940,950,920,940,23494500,"2010-12-30","MNCN"
930,950,910,930,10335500,"2011-01-03","MNCN"
900,930,880,900,19902000,"2011-01-04","MNCN"
900,900,880,900,12319000,"2011-01-05","MNCN"
900,900,890,900,5661000,"2011-01-06","MNCN"
880,900,870,880,12721500,"2011-01-07","MNCN"
860,880,830,860,11430500,"2011-01-10","MNCN"
870,870,850,870,12966500,"2011-01-11","MNCN"
900,900,860,900,20966500,"2011-01-12","MNCN"
900,910,880,900,13318500,"2011-01-13","MNCN"
870,900,850,870,14367500,"2011-01-14","MNCN"
870,870,830,870,10165000,"2011-01-17","MNCN"
870,870,840,870,10784000,"2011-01-18","MNCN"
850,870,850,850,4104500,"2011-01-19","MNCN"
830,860,820,830,5385000,"2011-01-20","MNCN"
800,830,780,800,10389500,"2011-01-21","MNCN"
800,800,770,800,8262500,"2011-01-24","MNCN"
870,870,780,870,32720500,"2011-01-25","MNCN"
900,900,850,900,26950000,"2011-01-26","MNCN"
920,930,900,920,43371500,"2011-01-27","MNCN"
910,920,890,910,25453500,"2011-01-28","MNCN"
890,900,880,890,8531500,"2011-01-31","MNCN"
880,890,850,880,13272000,"2011-02-01","MNCN"
870,880,850,870,10008500,"2011-02-02","MNCN"
890,900,860,890,17909000,"2011-02-04","MNCN"
900,900,880,900,12631500,"2011-02-07","MNCN"
900,900,880,900,9775000,"2011-02-08","MNCN"
890,900,870,890,8997000,"2011-02-09","MNCN"
880,890,850,880,20904000,"2011-02-10","MNCN"
860,880,850,860,10315500,"2011-02-11","MNCN"
860,860,840,860,10228000,"2011-02-14","MNCN"
840,860,840,840,8726000,"2011-02-16","MNCN"
890,890,840,890,43994000,"2011-02-17","MNCN"
980,980,880,980,126039000,"2011-02-18","MNCN"
1000,1000,970,1000,47678000,"2011-02-21","MNCN"
1000,1000,980,1000,20586500,"2011-02-22","MNCN"
1030,1030,980,1030,47647500,"2011-02-23","MNCN"
1030,1050,1020,1030,39068500,"2011-02-24","MNCN"
1070,1070,1030,1070,53668000,"2011-02-25","MNCN"
1100,1120,1060,1100,93303000,"2011-02-28","MNCN"
1090,1100,1020,1090,37118500,"2011-03-01","MNCN"
1070,1100,1060,1070,44949500,"2011-03-02","MNCN"
1040,1080,1030,1040,30756000,"2011-03-03","MNCN"
1030,1050,1000,1030,25122500,"2011-03-04","MNCN"
1010,1030,980,1010,22115500,"2011-03-07","MNCN"
990,1010,970,990,13825500,"2011-03-08","MNCN"
990,990,970,990,6052500,"2011-03-09","MNCN"
1010,1040,980,1010,45639000,"2011-03-10","MNCN"
960,1010,930,960,35611500,"2011-03-11","MNCN"
960,960,940,960,7157000,"2011-03-14","MNCN"
950,960,900,950,17463000,"2011-03-15","MNCN"
950,950,920,950,6908000,"2011-03-16","MNCN"
940,950,920,940,7830000,"2011-03-17","MNCN"
950,960,930,950,16979500,"2011-03-18","MNCN"
940,950,930,940,2755000,"2011-03-21","MNCN"
930,940,920,930,3729000,"2011-03-22","MNCN"
930,930,930,930,0,"2011-03-23","MNCN"
930,930,890,930,8434500,"2011-03-24","MNCN"
930,940,910,930,6934000,"2011-03-25","MNCN"
930,930,910,930,2916500,"2011-03-28","MNCN"
920,930,910,920,3344000,"2011-03-29","MNCN"
920,920,900,920,3920000,"2011-03-30","MNCN"
940,940,900,940,13480000,"2011-03-31","MNCN"
960,970,930,960,17844000,"2011-04-01","MNCN"
950,970,940,950,9113500,"2011-04-04","MNCN"
940,950,930,940,1797000,"2011-04-05","MNCN"
940,940,920,940,3511000,"2011-04-06","MNCN"
930,940,920,930,2656500,"2011-04-07","MNCN"
930,950,920,930,6078500,"2011-04-08","MNCN"
940,950,920,940,19097000,"2011-04-11","MNCN"
890,940,880,890,37168000,"2011-04-12","MNCN"
900,900,860,900,36731000,"2011-04-13","MNCN"
850,900,840,850,38308000,"2011-04-14","MNCN"
820,850,790,820,39696500,"2011-04-15","MNCN"
800,820,780,800,17743000,"2011-04-18","MNCN"
800,800,770,800,18806500,"2011-04-19","MNCN"
880,880,790,880,70209000,"2011-04-20","MNCN"
900,900,870,900,31520000,"2011-04-21","MNCN"
900,900,880,900,11482500,"2011-04-25","MNCN"
890,900,870,890,9800500,"2011-04-26","MNCN"
880,890,870,880,5171000,"2011-04-27","MNCN"
890,900,870,890,23124000,"2011-04-28","MNCN"
880,890,860,880,1.3e+07,"2011-04-29","MNCN"
870,880,860,870,5712000,"2011-05-02","MNCN"
880,880,850,880,13627000,"2011-05-03","MNCN"
870,880,850,870,12872500,"2011-05-04","MNCN"
870,870,850,870,7665500,"2011-05-05","MNCN"
860,860,840,860,17015500,"2011-05-06","MNCN"
870,870,850,870,12687500,"2011-05-09","MNCN"
860,870,850,860,5015500,"2011-05-10","MNCN"
860,860,850,860,3760000,"2011-05-11","MNCN"
860,860,840,860,3073000,"2011-05-12","MNCN"
860,860,840,860,5525000,"2011-05-13","MNCN"
860,860,840,860,4309500,"2011-05-16","MNCN"
860,860,850,860,12799500,"2011-05-18","MNCN"
890,890,850,890,28495500,"2011-05-19","MNCN"
930,930,890,930,29055500,"2011-05-20","MNCN"
940,960,910,940,32830000,"2011-05-23","MNCN"
930,950,920,930,18588500,"2011-05-24","MNCN"
930,930,900,930,15997000,"2011-05-25","MNCN"
940,940,910,940,10421000,"2011-05-26","MNCN"
930,940,920,930,7285000,"2011-05-27","MNCN"
940,940,920,940,6493000,"2011-05-30","MNCN"
970,970,920,970,24364500,"2011-05-31","MNCN"
960,980,950,960,17846500,"2011-06-01","MNCN"
950,960,940,950,6363000,"2011-06-03","MNCN"
940,950,920,940,16262500,"2011-06-06","MNCN"
960,960,920,960,18914500,"2011-06-07","MNCN"
950,970,920,950,24452500,"2011-06-08","MNCN"
950,960,930,950,15182000,"2011-06-09","MNCN"
940,960,920,940,18203500,"2011-06-10","MNCN"
910,930,890,910,9827000,"2011-06-13","MNCN"
900,910,880,900,10041000,"2011-06-14","MNCN"
930,940,890,930,36168000,"2011-06-15","MNCN"
920,920,890,920,7529500,"2011-06-16","MNCN"
900,920,890,900,10628000,"2011-06-17","MNCN"
910,920,890,910,15314000,"2011-06-20","MNCN"
920,920,900,920,8023000,"2011-06-21","MNCN"
920,930,910,920,7121000,"2011-06-22","MNCN"
920,930,900,920,9199500,"2011-06-23","MNCN"
920,930,900,920,12876500,"2011-06-24","MNCN"
920,920,900,920,8634000,"2011-06-27","MNCN"
920,920,900,920,7796500,"2011-06-28","MNCN"
920,920,900,920,3278500,"2011-06-30","MNCN"
920,920,910,920,5045000,"2011-07-01","MNCN"
920,920,920,920,0,"2011-07-04","MNCN"
930,930,910,930,8152000,"2011-07-05","MNCN"
930,950,910,930,43479500,"2011-07-06","MNCN"
1000,1000,920,1000,48233500,"2011-07-07","MNCN"
1060,1060,990,1060,49140000,"2011-07-08","MNCN"
1080,1090,1050,1080,43725000,"2011-07-11","MNCN"
1060,1080,1010,1060,27650500,"2011-07-12","MNCN"
1060,1060,1040,1060,11482000,"2011-07-13","MNCN"
1050,1060,1030,1050,4738500,"2011-07-14","MNCN"
1070,1070,1030,1070,20345500,"2011-07-15","MNCN"
1070,1070,1050,1070,17485500,"2011-07-18","MNCN"
1070,1070,1050,1070,16886000,"2011-07-19","MNCN"
1090,1120,1060,1090,67498500,"2011-07-20","MNCN"
1080,1090,1060,1080,10635000,"2011-07-21","MNCN"
1080,1090,1060,1080,27892000,"2011-07-22","MNCN"
1070,1090,1050,1070,37944500,"2011-07-25","MNCN"
1070,1070,1050,1070,12702500,"2011-07-26","MNCN"
1070,1080,1060,1070,17207500,"2011-07-27","MNCN"
1070,1070,1050,1070,4929000,"2011-07-28","MNCN"
1070,1070,1060,1070,11474500,"2011-07-29","MNCN"
1100,1110,1060,1100,58665500,"2011-08-01","MNCN"
1090,1100,1060,1090,26492000,"2011-08-02","MNCN"
1060,1070,1030,1060,17422500,"2011-08-03","MNCN"
1050,1080,1020,1050,21828000,"2011-08-04","MNCN"
1000,1000,930,1000,23837000,"2011-08-05","MNCN"
970,970,920,970,15181500,"2011-08-08","MNCN"
940,950,850,940,13115000,"2011-08-09","MNCN"
940,960,900,940,30987000,"2011-08-10","MNCN"
940,960,900,940,18148000,"2011-08-11","MNCN"
940,960,930,940,12933500,"2011-08-12","MNCN"
940,940,920,940,6048000,"2011-08-15","MNCN"
940,940,930,940,6003500,"2011-08-16","MNCN"
970,980,930,970,22321500,"2011-08-18","MNCN"
960,960,920,960,4821000,"2011-08-19","MNCN"
980,980,930,980,8272000,"2011-08-22","MNCN"
960,980,950,960,5290000,"2011-08-23","MNCN"
980,1000,960,980,14791000,"2011-08-24","MNCN"
1000,1000,980,1000,8185500,"2011-08-25","MNCN"
990,990,950,990,9714000,"2011-08-26","MNCN"
980,990,960,980,2683500,"2011-09-05","MNCN"
1030,1030,970,1030,14472500,"2011-09-06","MNCN"
1070,1070,1030,1070,17150500,"2011-09-07","MNCN"
1130,1140,1070,1130,38683000,"2011-09-08","MNCN"
1140,1160,1120,1140,25531000,"2011-09-09","MNCN"
1090,1120,1070,1090,12145000,"2011-09-12","MNCN"
1090,1100,1050,1090,11501000,"2011-09-13","MNCN"
1070,1090,1030,1070,10158500,"2011-09-14","MNCN"
1040,1070,1020,1040,11019500,"2011-09-15","MNCN"
1070,1070,1040,1070,8876500,"2011-09-16","MNCN"
1070,1100,1040,1070,22273500,"2011-09-19","MNCN"
1060,1070,1030,1060,7220000,"2011-09-20","MNCN"
1050,1060,1020,1050,11381000,"2011-09-21","MNCN"
990,1020,960,990,15157500,"2011-09-22","MNCN"
1000,1010,950,1000,7973500,"2011-09-23","MNCN"
980,990,930,980,9007000,"2011-09-26","MNCN"
1020,1040,980,1020,19364500,"2011-09-27","MNCN"
1020,1030,1000,1020,7832500,"2011-09-28","MNCN"
1020,1020,1000,1020,1923000,"2011-09-29","MNCN"
1020,1020,1000,1020,8187000,"2011-09-30","MNCN"
1000,1010,950,1000,17245500,"2011-10-03","MNCN"
1000,1000,970,1000,21910500,"2011-10-04","MNCN"
1020,1020,970,1020,9298000,"2011-10-05","MNCN"
1050,1050,1010,1050,11888000,"2011-10-06","MNCN"
1060,1060,1030,1060,8514000,"2011-10-07","MNCN"
1090,1090,1050,1090,12162000,"2011-10-10","MNCN"
1090,1100,1040,1090,6248500,"2011-10-11","MNCN"
1080,1090,1070,1080,7672500,"2011-10-12","MNCN"
1090,1100,1070,1090,13176500,"2011-10-13","MNCN"
1080,1090,1070,1080,7261500,"2011-10-14","MNCN"
1090,1090,1010,1090,12995500,"2011-10-17","MNCN"
1080,1080,1050,1080,5949500,"2011-10-18","MNCN"
1080,1090,1070,1080,9237500,"2011-10-19","MNCN"
1070,1080,1050,1070,4811500,"2011-10-20","MNCN"
1070,1070,1050,1070,3685000,"2011-10-21","MNCN"
1080,1080,1060,1080,10424500,"2011-10-24","MNCN"
1070,1080,1050,1070,9993500,"2011-10-25","MNCN"
1070,1070,1050,1070,14795000,"2011-10-26","MNCN"
1090,1090,1060,1090,24411000,"2011-10-27","MNCN"
1090,1090,1080,1090,10165500,"2011-10-28","MNCN"
1100,1100,1070,1100,22366000,"2011-10-31","MNCN"
1080,1110,1070,1080,17048500,"2011-11-01","MNCN"
1100,1100,1060,1100,18279000,"2011-11-02","MNCN"
1090,1100,1080,1090,13940000,"2011-11-03","MNCN"
1140,1150,1080,1140,41233000,"2011-11-04","MNCN"
1130,1150,1120,1130,43019000,"2011-11-07","MNCN"
1140,1140,1120,1140,25907500,"2011-11-08","MNCN"
1140,1140,1130,1140,10068500,"2011-11-09","MNCN"
1130,1130,1100,1130,7637000,"2011-11-10","MNCN"
1140,1140,1130,1140,10195000,"2011-11-11","MNCN"
1130,1140,1130,1130,22411500,"2011-11-14","MNCN"
1120,1130,1100,1120,10211000,"2011-11-15","MNCN"
1120,1120,1100,1120,7307000,"2011-11-16","MNCN"
1120,1120,1110,1120,17717500,"2011-11-17","MNCN"
1120,1120,1100,1120,2406000,"2011-11-18","MNCN"
1090,1110,1080,1090,12490500,"2011-11-21","MNCN"
1120,1120,1070,1120,11567000,"2011-11-22","MNCN"
1120,1120,1090,1120,12778000,"2011-11-23","MNCN"
1120,1120,1100,1120,14578500,"2011-11-24","MNCN"
1120,1120,1100,1120,17407500,"2011-11-25","MNCN"
1100,1130,1090,1100,11042000,"2011-11-28","MNCN"
1130,1130,1100,1130,19084500,"2011-11-29","MNCN"
1130,1140,1110,1130,11255000,"2011-11-30","MNCN"
1130,1130,1130,1130,0,"2011-12-01","MNCN"
1240,1260,1220,1240,17201000,"2011-12-02","MNCN"
1290,1290,1220,1290,43849000,"2011-12-05","MNCN"
1300,1300,1270,1300,23790500,"2011-12-06","MNCN"
1400,1400,1290,1400,44579000,"2011-12-07","MNCN"
1390,1400,1350,1390,23142000,"2011-12-08","MNCN"
1400,1400,1360,1400,11177000,"2011-12-09","MNCN"
1360,1400,1340,1360,32690000,"2011-12-12","MNCN"
1290,1350,1250,1290,53368000,"2011-12-13","MNCN"
1320,1330,1270,1320,33257000,"2011-12-14","MNCN"
1330,1330,1290,1330,22675500,"2011-12-15","MNCN"
1320,1330,1290,1320,23798000,"2011-12-16","MNCN"
1280,1320,1240,1280,40485000,"2011-12-19","MNCN"
1240,1270,1230,1240,17454500,"2011-12-20","MNCN"
1310,1310,1230,1310,55831000,"2011-12-21","MNCN"
1280,1310,1270,1280,21238500,"2011-12-22","MNCN"
1280,1280,1260,1280,9084500,"2011-12-23","MNCN"
1300,1310,1270,1300,19585500,"2011-12-27","MNCN"
1280,1300,1260,1280,8652000,"2011-12-28","MNCN"
1310,1310,1270,1310,14787000,"2011-12-29","MNCN"
1310,1330,1290,1310,13578500,"2011-12-30","MNCN"
1300,1320,1300,1300,6318500,"2012-01-02","MNCN"
1380,1380,1310,1380,15955500,"2012-01-03","MNCN"
1380,1400,1370,1380,21411000,"2012-01-04","MNCN"
1370,1380,1360,1370,25128000,"2012-01-05","MNCN"
1350,1370,1330,1350,15005500,"2012-01-06","MNCN"
1350,1350,1320,1350,21457500,"2012-01-09","MNCN"
1330,1350,1310,1330,11378000,"2012-01-10","MNCN"
1320,1330,1290,1320,22755000,"2012-01-11","MNCN"
1360,1360,1310,1360,24312500,"2012-01-12","MNCN"
1360,1380,1340,1360,0,"2012-01-13","MNCN"
1340,1350,1320,1340,16872000,"2012-01-16","MNCN"
1320,1340,1270,1320,22068000,"2012-01-17","MNCN"
1310,1320,1300,1310,23270000,"2012-01-18","MNCN"
1320,1330,1300,1320,31922500,"2012-01-19","MNCN"
1310,1320,1290,1310,27844000,"2012-01-20","MNCN"
1370,1370,1310,1370,27185000,"2012-01-24","MNCN"
1370,1400,1360,1370,26668000,"2012-01-25","MNCN"
1370,1380,1350,1370,17653500,"2012-01-26","MNCN"
1360,1380,1340,1360,11532500,"2012-01-27","MNCN"
1350,1370,1340,1350,25016500,"2012-01-30","MNCN"
1350,1380,1340,1350,20643500,"2012-01-31","MNCN"
1400,1400,1350,1400,55148000,"2012-02-01","MNCN"
1440,1440,1390,1440,35671500,"2012-02-02","MNCN"
1550,1550,1430,1550,41430500,"2012-02-03","MNCN"
1610,1640,1540,1610,41292500,"2012-02-06","MNCN"
1540,1610,1520,1540,26273500,"2012-02-07","MNCN"
1550,1580,1540,1550,23158500,"2012-02-08","MNCN"
1480,1560,1480,1480,31364500,"2012-02-09","MNCN"
1480,1530,1470,1480,15738000,"2012-02-10","MNCN"
1460,1480,1430,1460,18943000,"2012-02-13","MNCN"
1440,1480,1420,1440,31461000,"2012-02-14","MNCN"
1470,1480,1440,1470,20918000,"2012-02-15","MNCN"
1460,1470,1440,1460,8252000,"2012-02-16","MNCN"
1460,1470,1440,1460,11324500,"2012-02-17","MNCN"
1470,1480,1450,1470,17675000,"2012-02-20","MNCN"
1520,1520,1470,1520,39610500,"2012-02-21","MNCN"
1530,1540,1500,1530,16968500,"2012-02-22","MNCN"
1520,1530,1500,1520,11711500,"2012-02-23","MNCN"
1520,1520,1480,1520,16609500,"2012-02-24","MNCN"
1500,1520,1490,1500,13716000,"2012-02-27","MNCN"
1560,1560,1490,1560,45634500,"2012-02-28","MNCN"
1670,1670,1560,1670,54052000,"2012-02-29","MNCN"
1710,1720,1640,1710,50117500,"2012-03-01","MNCN"
1660,1710,1640,1660,29452500,"2012-03-02","MNCN"
1720,1740,1650,1720,33748000,"2012-03-05","MNCN"
1740,1740,1680,1740,24521500,"2012-03-06","MNCN"
1780,1790,1690,1780,26916500,"2012-03-07","MNCN"
1760,1790,1730,1760,22299500,"2012-03-08","MNCN"
1780,1790,1690,1780,2,"2012-03-09","MNCN"
1740,1760,1720,1740,20701500,"2012-03-12","MNCN"
1740,1760,1700,1740,39826500,"2012-03-13","MNCN"
1710,1740,1710,1710,19835000,"2012-03-14","MNCN"
1800,1800,1720,1800,75905500,"2012-03-15","MNCN"
1950,1950,1800,1950,86431000,"2012-03-16","MNCN"
1910,1980,1890,1910,62946000,"2012-03-19","MNCN"
1890,1940,1870,1890,18738500,"2012-03-20","MNCN"
1850,1890,1820,1850,27342000,"2012-03-21","MNCN"
1920,1940,1840,1920,52834500,"2012-03-22","MNCN"
1860,1930,1860,1860,23546000,"2012-03-26","MNCN"
1930,1940,1860,1930,42791000,"2012-03-27","MNCN"
1890,1920,1860,1890,71519000,"2012-03-28","MNCN"
1890,1900,1870,1890,26327500,"2012-03-29","MNCN"
1880,1890,1860,1880,25872000,"2012-03-30","MNCN"
1880,1900,1860,1880,27575500,"2012-04-02","MNCN"
1880,1880,1880,1880,0,"2012-04-03","MNCN"
1850,1890,1840,1850,12775500,"2012-04-04","MNCN"
1880,1890,1830,1880,21630500,"2012-04-05","MNCN"
1870,1890,1860,1870,12132000,"2012-04-09","MNCN"
1870,1890,1860,1870,21057000,"2012-04-10","MNCN"
1860,1880,1850,1860,22820000,"2012-04-11","MNCN"
1870,1880,1840,1870,27904000,"2012-04-12","MNCN"
1950,1950,1870,1950,55747500,"2012-04-13","MNCN"
1960,1960,1930,1960,23756000,"2012-04-16","MNCN"
2000,2050,1950,2000,35522500,"2012-04-17","MNCN"
2000,2075,1990,2000,32845000,"2012-04-18","MNCN"
1960,2000,1950,1960,17138000,"2012-04-19","MNCN"
1950,1960,1920,1950,9675500,"2012-04-20","MNCN"
2000,2025,1940,2000,29969000,"2012-04-23","MNCN"
2025,2075,1990,2025,31506000,"2012-04-24","MNCN"
2050,2050,2000,2050,14726500,"2012-04-25","MNCN"
2200,2200,2025,2200,40284500,"2012-04-26","MNCN"
2200,2225,2175,2200,15321000,"2012-04-27","MNCN"
2250,2250,2175,2250,12684500,"2012-04-30","MNCN"
2275,2300,2200,2275,23328000,"2012-05-01","MNCN"
2275,2300,2200,2275,3,"2012-05-02","MNCN"
2300,2325,2225,2300,27582000,"2012-05-03","MNCN"
2200,2350,2150,2200,31941500,"2012-05-04","MNCN"
2125,2175,2100,2125,19834000,"2012-05-07","MNCN"
2125,2150,2075,2125,26570000,"2012-05-08","MNCN"
2050,2125,2000,2050,58373500,"2012-05-09","MNCN"
2025,2050,1970,2025,48482000,"2012-05-10","MNCN"
2100,2100,2000,2100,44756000,"2012-05-11","MNCN"
2050,2125,2025,2050,20770000,"2012-05-14","MNCN"
2050,2075,2000,2050,19995000,"2012-05-15","MNCN"
1990,2050,1960,1990,39088000,"2012-05-16","MNCN"
1960,1990,1930,1960,33561000,"2012-05-21","MNCN"
2025,2025,1960,2025,49784500,"2012-05-22","MNCN"
1990,2000,1960,1990,34307500,"2012-05-23","MNCN"
1980,2000,1960,1980,19840500,"2012-05-24","MNCN"
1960,1990,1950,1960,22526500,"2012-05-25","MNCN"
1990,1990,1920,1990,19469500,"2012-05-28","MNCN"
1930,1990,1900,1930,32228000,"2012-05-29","MNCN"
1920,1930,1910,1920,26731000,"2012-05-30","MNCN"
1850,1910,1760,1850,68823000,"2012-05-31","MNCN"
1800,1860,1800,1800,29015500,"2012-06-01","MNCN"
1690,1800,1650,1690,23836000,"2012-06-04","MNCN"
1720,1720,1690,1720,17187000,"2012-06-05","MNCN"
1810,1810,1720,1810,42004000,"2012-06-06","MNCN"
1840,1850,1810,1840,34988000,"2012-06-07","MNCN"
1820,1840,1790,1820,9174500,"2012-06-08","MNCN"
1920,1950,1810,1920,30163000,"2012-06-11","MNCN"
1950,1980,1880,1950,36333500,"2012-06-12","MNCN"
2100,2100,1950,2100,40962000,"2012-06-13","MNCN"
2025,2125,1960,2025,26673000,"2012-06-14","MNCN"
2125,2125,1990,2125,36980500,"2012-06-15","MNCN"
2125,2200,2075,2125,19044500,"2012-06-18","MNCN"
2050,2125,2000,2050,22926500,"2012-06-19","MNCN"
2025,2075,2000,2025,9343500,"2012-06-20","MNCN"
1980,2025,1970,1980,18435000,"2012-06-21","MNCN"
1950,1970,1920,1950,21024000,"2012-06-22","MNCN"
1920,1940,1800,1830,34109000,"2012-06-25","MNCN"
1830,1870,1800,1830,26262500,"2012-06-26","MNCN"
1830,1890,1820,1860,27327000,"2012-06-27","MNCN"
1860,1870,1800,1810,22754000,"2012-06-28","MNCN"
1810,1990,1800,1990,42919000,"2012-06-29","MNCN"
1950,2050,1930,1950,34375000,"2012-07-02","MNCN"
1980,1990,1930,1980,21760500,"2012-07-03","MNCN"
2025,2050,1980,2025,27574000,"2012-07-04","MNCN"
2025,2050,1990,2025,9212000,"2012-07-05","MNCN"
2000,2025,1990,2000,6079000,"2012-07-06","MNCN"
1950,2050,1940,1950,9950000,"2012-07-09","MNCN"
1980,2000,1930,1980,21340000,"2012-07-10","MNCN"
1970,2000,1960,1970,9237500,"2012-07-11","MNCN"
2050,2050,1950,2050,19926500,"2012-07-12","MNCN"
2150,2150,2025,2150,26677000,"2012-07-13","MNCN"
2225,2225,2150,2225,19339000,"2012-07-16","MNCN"
2225,2225,2150,2225,13658500,"2012-07-17","MNCN"
2250,2250,2200,2250,12522000,"2012-07-18","MNCN"
2325,2325,2250,2325,16363000,"2012-07-19","MNCN"
2400,2425,2325,2400,23115500,"2012-07-20","MNCN"
2350,2400,2300,2350,10596000,"2012-07-23","MNCN"
2300,2350,2250,2300,16659500,"2012-07-24","MNCN"
2300,2300,2225,2300,4133000,"2012-07-25","MNCN"
2275,2300,2250,2275,10142000,"2012-07-26","MNCN"
2275,2425,2175,2275,39525500,"2012-07-27","MNCN"
2350,2375,2275,2350,22530500,"2012-07-30","MNCN"
2375,2400,2300,2375,11439000,"2012-07-31","MNCN"
2300,2350,2250,2300,13297000,"2012-08-01","MNCN"
2300,2350,2225,2300,18846000,"2012-08-02","MNCN"
2250,2300,2225,2250,8540500,"2012-08-03","MNCN"
2250,2300,2225,2250,10517000,"2012-08-06","MNCN"
2225,2325,2175,2225,17018500,"2012-08-07","MNCN"
2225,2250,2175,2225,13706500,"2012-08-08","MNCN"
2175,2225,2125,2175,13260000,"2012-08-09","MNCN"
2225,2250,2125,2225,16099500,"2012-08-10","MNCN"
2250,2275,2225,2250,10035000,"2012-08-13","MNCN"
2300,2325,2250,2300,16462500,"2012-08-14","MNCN"
2300,2300,2250,2300,3946500,"2012-08-15","MNCN"
2250,2300,2225,2250,2964500,"2012-08-16","MNCN"
2200,2250,2150,2200,9912500,"2012-08-23","MNCN"
2175,2200,2125,2175,11919000,"2012-08-24","MNCN"
2175,2250,2150,2175,3588000,"2012-08-27","MNCN"
2175,2200,2150,2175,10782000,"2012-08-28","MNCN"
2175,2200,2075,2175,12521500,"2012-08-29","MNCN"
2100,2150,2075,2100,9296000,"2012-08-30","MNCN"
2125,2125,2050,2125,13607500,"2012-08-31","MNCN"
2225,2250,2100,2225,25176000,"2012-09-03","MNCN"
2225,2225,2150,2225,9360500,"2012-09-04","MNCN"
2175,2175,2125,2175,5674000,"2012-09-05","MNCN"
2225,2250,2175,2225,30713000,"2012-09-06","MNCN"
2275,2275,2225,2275,15334500,"2012-09-07","MNCN"
2250,2275,2225,2250,8003000,"2012-09-10","MNCN"
2225,2250,2200,2225,4738500,"2012-09-11","MNCN"
2225,2250,2175,2225,10364000,"2012-09-12","MNCN"
2250,2250,2200,2250,8082000,"2012-09-13","MNCN"
2300,2350,2250,2300,26840500,"2012-09-14","MNCN"
2275,2275,2225,2275,9927500,"2012-09-17","MNCN"
2275,2275,2225,2275,10528500,"2012-09-18","MNCN"
2275,2275,2225,2275,25513000,"2012-09-19","MNCN"
2300,2300,2225,2300,17149000,"2012-09-20","MNCN"
2475,2550,2250,2475,59838000,"2012-09-21","MNCN"
2450,2525,2425,2450,26333500,"2012-09-24","MNCN"
2450,2475,2400,2450,13545500,"2012-09-25","MNCN"
2450,2450,2400,2450,6891500,"2012-09-26","MNCN"
2500,2500,2425,2500,12769500,"2012-09-27","MNCN"
2600,2600,2500,2600,34335000,"2012-09-28","MNCN"
2650,2650,2575,2650,25266500,"2012-10-01","MNCN"
2650,2675,2625,2650,11395000,"2012-10-02","MNCN"
2725,2725,2600,2725,31948500,"2012-10-03","MNCN"
2775,2775,2675,2775,28224000,"2012-10-04","MNCN"
2725,2775,2700,2725,22009000,"2012-10-05","MNCN"
2675,2725,2625,2675,10031500,"2012-10-08","MNCN"
2725,2750,2650,2725,10244500,"2012-10-09","MNCN"
2750,2750,2650,2750,8616000,"2012-10-10","MNCN"
2725,2775,2700,2725,12172500,"2012-10-11","MNCN"
2725,2775,2700,2725,13357000,"2012-10-12","MNCN"
2750,2775,2725,2750,9964000,"2012-10-15","MNCN"
2850,2850,2725,2850,14150000,"2012-10-16","MNCN"
2800,2875,2750,2800,33811000,"2012-10-17","MNCN"
2775,2800,2725,2775,10308500,"2012-10-18","MNCN"
2725,2775,2700,2725,21147500,"2012-10-19","MNCN"
2825,2825,2625,2825,30350000,"2012-10-22","MNCN"
2825,2850,2800,2825,15836000,"2012-10-23","MNCN"
2825,2825,2750,2825,14600000,"2012-10-24","MNCN"
2800,2825,2750,2800,17325500,"2012-10-25","MNCN"
2800,2800,2750,2800,9701500,"2012-10-29","MNCN"
2800,2800,2750,2800,6475500,"2012-10-30","MNCN"
2825,2850,2775,2825,18720500,"2012-10-31","MNCN"
2775,2825,2750,2775,12531000,"2012-11-01","MNCN"
2725,2775,2675,2725,14138500,"2012-11-02","MNCN"
2700,2700,2650,2700,5861500,"2012-11-05","MNCN"
2700,2700,2650,2700,12801000,"2012-11-06","MNCN"
2575,2700,2550,2575,40392500,"2012-11-07","MNCN"
2450,2550,2375,2450,111529000,"2012-11-08","MNCN"
2475,2475,2400,2475,40353000,"2012-11-09","MNCN"
2400,2475,2350,2400,36441500,"2012-11-12","MNCN"
2400,2425,2350,2400,17462000,"2012-11-13","MNCN"
2350,2425,2300,2350,45521500,"2012-11-14","MNCN"
2500,2500,2300,2500,81510500,"2012-11-19","MNCN"
2500,2550,2475,2500,33359500,"2012-11-20","MNCN"
2500,2500,2450,2500,14870500,"2012-11-21","MNCN"
2500,2500,2450,2500,9818500,"2012-11-22","MNCN"
2425,2475,2400,2425,10171500,"2012-11-23","MNCN"
2475,2475,2425,2475,11792000,"2012-11-26","MNCN"
2475,2500,2425,2475,18202000,"2012-11-27","MNCN"
2475,2475,2450,2475,20243500,"2012-11-28","MNCN"
2500,2500,2450,2500,29996500,"2012-11-29","MNCN"
2675,2700,2475,2675,212069500,"2012-11-30","MNCN"
2625,2675,2575,2625,34746500,"2012-12-03","MNCN"
2650,2675,2550,2650,38659500,"2012-12-04","MNCN"
2700,2700,2650,2700,36679000,"2012-12-05","MNCN"
2700,2725,2650,2700,12852000,"2012-12-06","MNCN"
2700,2725,2675,2700,15707500,"2012-12-07","MNCN"
2700,2700,2650,2700,8194000,"2012-12-10","MNCN"
2725,2750,2675,2725,18293500,"2012-12-11","MNCN"
2650,2750,2575,2650,36174000,"2012-12-12","MNCN"
2575,2650,2550,2575,16414000,"2012-12-13","MNCN"
2550,2575,2500,2550,7865000,"2012-12-14","MNCN"
2475,2550,2400,2475,34346000,"2012-12-17","MNCN"
2500,2500,2450,2500,18463000,"2012-12-18","MNCN"
2425,2500,2350,2425,38164000,"2012-12-19","MNCN"
2375,2425,2350,2375,12835500,"2012-12-20","MNCN"
2375,2375,2350,2375,9357500,"2012-12-21","MNCN"
2450,2450,2350,2450,3,"2012-12-26","MNCN"
2425,2450,2400,2425,8119000,"2012-12-27","MNCN"
2500,2500,2375,2500,17415500,"2012-12-28","MNCN"
2575,2600,2450,2575,25279000,"2013-01-02","MNCN"
2550,2650,2525,2550,29741000,"2013-01-03","MNCN"
2625,2625,2525,2625,18939500,"2013-01-04","MNCN"
2550,2625,2525,2550,15138500,"2013-01-07","MNCN"
2575,2625,2525,2575,19218500,"2013-01-08","MNCN"
2550,2575,2475,2550,16109000,"2013-01-09","MNCN"
2525,2550,2475,2525,10354000,"2013-01-10","MNCN"
2425,2500,2400,2425,13109000,"2013-01-11","MNCN"
2400,2425,2375,2400,14465000,"2013-01-14","MNCN"
2300,2400,2275,2300,41547500,"2013-01-15","MNCN"
2325,2325,2275,2325,15818500,"2013-01-16","MNCN"
2325,2375,2275,2325,21627500,"2013-01-17","MNCN"
2400,2400,2300,2400,31308500,"2013-01-18","MNCN"
2400,2450,2375,2400,34893500,"2013-01-21","MNCN"
2400,2400,2400,2400,0,"2013-01-22","MNCN"
2425,2475,2375,2425,19491500,"2013-01-23","MNCN"
2425,2450,2375,2425,35155000,"2013-01-25","MNCN"
2400,2425,2350,2400,19895000,"2013-01-28","MNCN"
2425,2425,2375,2425,15879000,"2013-01-29","MNCN"
2425,2425,2400,2425,11843000,"2013-01-30","MNCN"
2375,2425,2325,2375,39964000,"2013-01-31","MNCN"
2350,2375,2300,2350,32992000,"2013-02-01","MNCN"
2400,2400,2350,2400,23519000,"2013-02-04","MNCN"
2425,2425,2375,2425,14748500,"2013-02-05","MNCN"
2550,2550,2400,2550,31591000,"2013-02-06","MNCN"
2525,2550,2500,2525,15762000,"2013-02-07","MNCN"
2500,2525,2475,2500,5590500,"2013-02-08","MNCN"
2450,2500,2450,2450,4108500,"2013-02-11","MNCN"
2525,2525,2450,2525,7492000,"2013-02-12","MNCN"
2600,2600,2500,2600,13939500,"2013-02-13","MNCN"
2625,2625,2575,2625,28437500,"2013-02-14","MNCN"
2650,2650,2575,2650,12394000,"2013-02-15","MNCN"
2700,2700,2625,2700,21043500,"2013-02-18","MNCN"
2625,2700,2600,2625,10740000,"2013-02-19","MNCN"
2600,2650,2600,2600,16693000,"2013-02-20","MNCN"
2625,2625,2525,2625,10450000,"2013-02-21","MNCN"
2675,2700,2600,2675,25546500,"2013-02-22","MNCN"
2800,2800,2650,2800,23991500,"2013-02-25","MNCN"
2825,2850,2750,2825,11442000,"2013-02-26","MNCN"
2825,2850,2800,2825,11575500,"2013-02-27","MNCN"
2950,2975,2825,2950,16660500,"2013-02-28","MNCN"
3000,3025,2925,3000,13533500,"2013-03-01","MNCN"
2850,3025,2850,2850,14467500,"2013-03-04","MNCN"
2800,2900,2800,2800,11287000,"2013-03-05","MNCN"
2775,2875,2750,2775,16605500,"2013-03-06","MNCN"
2825,2850,2750,2825,17874500,"2013-03-07","MNCN"
2925,2950,2825,2925,16308500,"2013-03-08","MNCN"
2875,3025,2875,2875,21921500,"2013-03-11","MNCN"
2875,2950,2825,2875,11499500,"2013-03-13","MNCN"
2875,2950,2775,2925,14719000,"2013-03-14","MNCN"
2925,3025,2925,2975,24293500,"2013-03-15","MNCN"
2925,3050,2925,3050,15133500,"2013-03-18","MNCN"
3050,3100,3000,3100,12559500,"2013-03-19","MNCN"
3100,3200,3075,3175,14391000,"2013-03-20","MNCN"
3150,3275,3150,3200,14370000,"2013-03-21","MNCN"
3200,3250,2950,2975,3,"2013-03-22","MNCN"
3000,3025,2825,2850,3,"2013-03-25","MNCN"
2850,2975,2825,2925,25930500,"2013-03-26","MNCN"
2950,2975,2875,2950,20087500,"2013-03-27","MNCN"
2950,2950,2825,2825,17468000,"2013-03-28","MNCN"
2850,2900,2850,2850,6940000,"2013-04-01","MNCN"
2875,2900,2850,2900,13384000,"2013-04-02","MNCN"
2925,2925,2875,2925,3,"2013-04-03","MNCN"
2875,2975,2875,2950,13399500,"2013-04-04","MNCN"
2950,3075,2950,3075,22315500,"2013-04-05","MNCN"
3075,3100,2975,3075,12571000,"2013-04-08","MNCN"
3100,3125,3050,3075,11268500,"2013-04-09","MNCN"
2950,2950,2850,2875,68296000,"2013-04-10","MNCN"
2900,2925,2875,2900,40058500,"2013-04-11","MNCN"
2925,2975,2925,2925,23700500,"2013-04-12","MNCN"
2925,2950,2875,2900,8607500,"2013-04-15","MNCN"
2875,2975,2850,2975,18382500,"2013-04-16","MNCN"
3000,3050,2975,3050,21296500,"2013-04-17","MNCN"
3050,3100,3000,3100,20126500,"2013-04-18","MNCN"
3100,3150,3075,3125,18370000,"2013-04-19","MNCN"
3150,3225,3125,3225,24697500,"2013-04-22","MNCN"
3225,3225,3225,3225,0,"2013-04-23","MNCN"
3250,3275,3125,3150,13598500,"2013-04-24","MNCN"
3150,3175,3075,3125,8138500,"2013-04-25","MNCN"
3075,3175,3075,3100,9956500,"2013-04-26","MNCN"
3125,3150,3100,3150,4610000,"2013-04-29","MNCN"
3150,3200,3100,3125,25730000,"2013-04-30","MNCN"
3125,3200,3125,3150,6324000,"2013-05-01","MNCN"
3200,3300,3175,3300,22883000,"2013-05-02","MNCN"
3300,3350,3150,3150,14488500,"2013-05-03","MNCN"
3200,3200,3025,3100,16873500,"2013-05-06","MNCN"
3100,3175,3100,3150,3534500,"2013-05-07","MNCN"
3125,3450,3125,3400,3,"2013-05-08","MNCN"
3450,3450,3325,3400,19318500,"2013-05-10","MNCN"
3400,3525,3350,3525,17304500,"2013-05-13","MNCN"
3425,3500,3325,3500,20801000,"2013-05-14","MNCN"
3500,3500,3450,3475,5214500,"2013-05-15","MNCN"
3475,3600,3450,3575,14190500,"2013-05-16","MNCN"
3425,3575,3425,3525,10423500,"2013-05-17","MNCN"
3525,3675,3525,3575,22598500,"2013-05-20","MNCN"
3625,3675,3375,3400,3,"2013-05-21","MNCN"
3400,3625,3350,3600,3,"2013-05-22","MNCN"
3450,3450,3175,3250,3,"2013-05-23","MNCN"
3275,3300,3200,3250,29897000,"2013-05-24","MNCN"
3275,3275,3125,3175,28989000,"2013-05-27","MNCN"
3175,3275,3125,3250,38123000,"2013-05-28","MNCN"
3250,3275,3150,3250,37511000,"2013-05-29","MNCN"
3250,3300,3200,3250,25671500,"2013-05-30","MNCN"
3275,3350,3250,3350,40729500,"2013-05-31","MNCN"
3325,3350,3150,3175,37163000,"2013-06-03","MNCN"
3150,3275,3150,3200,35998000,"2013-06-04","MNCN"
3200,3275,3175,3275,14938000,"2013-06-05","MNCN"
3250,3250,3150,3150,15243000,"2013-06-07","MNCN"
3225,3225,2875,2900,3,"2013-06-10","MNCN"
2850,2875,2675,2850,34043000,"2013-06-11","MNCN"
2850,3050,2750,2950,27791500,"2013-06-12","MNCN"
2875,2875,2750,2825,26035000,"2013-06-13","MNCN"
2850,3075,2850,3075,3,"2013-06-14","MNCN"
3075,3150,3050,3150,18920000,"2013-06-17","MNCN"
3150,3225,3150,3175,17836500,"2013-06-18","MNCN"
3175,3200,3025,3075,20773000,"2013-06-19","MNCN"
3000,3000,2825,2825,3,"2013-06-20","MNCN"
2675,2775,2600,2650,43174500,"2013-06-21","MNCN"
2650,2725,2425,2450,3,"2013-06-24","MNCN"
2500,2650,2450,2575,42899000,"2013-06-25","MNCN"
2600,2875,2600,2875,3,"2013-06-26","MNCN"
2925,3000,2875,2925,23707500,"2013-06-27","MNCN"
2925,3125,2925,3125,3,"2013-06-28","MNCN"
3000,3100,3000,3050,8061000,"2013-07-01","MNCN"
3100,3125,3050,3100,18392500,"2013-07-02","MNCN"
3100,3100,2825,2900,26429000,"2013-07-03","MNCN"
2850,2975,2850,2900,8032000,"2013-07-04","MNCN"
2925,2950,2850,2950,3847500,"2013-07-05","MNCN"
2950,2950,2725,2775,10102000,"2013-07-08","MNCN"
2800,2825,2650,2725,16298500,"2013-07-09","MNCN"
2725,2825,2700,2775,15335000,"2013-07-10","MNCN"
2850,3025,2825,2950,26180500,"2013-07-11","MNCN"
2975,3200,2950,3200,27244000,"2013-07-12","MNCN"
3200,3250,3175,3250,27581000,"2013-07-15","MNCN"
3275,3350,3250,3300,29700500,"2013-07-16","MNCN"
3300,3375,3250,3325,14253500,"2013-07-17","MNCN"
3325,3350,3275,3275,9943500,"2013-07-18","MNCN"
3150,3250,3100,3100,15293500,"2013-07-19","MNCN"
3100,3150,3025,3150,14674500,"2013-07-22","MNCN"
3150,3225,3075,3200,26357000,"2013-07-23","MNCN"
3200,3225,3050,3075,16703000,"2013-07-24","MNCN"
3100,3100,3025,3100,11730500,"2013-07-25","MNCN"
3100,3125,3000,3000,9629500,"2013-07-26","MNCN"
3000,3100,3000,3050,10229000,"2013-07-29","MNCN"
3075,3125,3050,3125,15964000,"2013-07-30","MNCN"
3150,3200,3100,3100,13563000,"2013-07-31","MNCN"
3150,3175,3050,3075,20312000,"2013-08-01","MNCN"
3100,3150,3050,3075,19746000,"2013-08-02","MNCN"
3125,3150,3050,3125,12017500,"2013-08-12","MNCN"
3150,3275,3125,3275,20506500,"2013-08-13","MNCN"
3275,3350,3250,3350,18938500,"2013-08-14","MNCN"
3350,3375,3325,3375,8016000,"2013-08-15","MNCN"
3300,3350,3175,3175,8914500,"2013-08-16","MNCN"
3175,3175,2750,2875,31600000,"2013-08-19","MNCN"
2800,2800,2450,2700,86164500,"2013-08-20","MNCN"
2675,2825,2575,2725,22342500,"2013-08-21","MNCN"
2600,2675,2525,2600,36894500,"2013-08-22","MNCN"
2650,2875,2650,2825,27993000,"2013-08-23","MNCN"
2850,2850,2700,2700,13707000,"2013-08-26","MNCN"
2700,2700,2425,2450,28537500,"2013-08-27","MNCN"
2400,2675,2350,2675,31542500,"2013-08-28","MNCN"
2700,2800,2700,2800,19211000,"2013-08-29","MNCN"
2775,2950,2775,2950,21373500,"2013-08-30","MNCN"
2975,2975,2750,2775,18050500,"2013-09-02","MNCN"
2750,2850,2725,2800,9010000,"2013-09-03","MNCN"
2800,2800,2750,2775,12664500,"2013-09-04","MNCN"
2825,2825,2725,2825,13413000,"2013-09-05","MNCN"
2775,2825,2700,2750,12932500,"2013-09-06","MNCN"
2750,2850,2750,2825,12038000,"2013-09-09","MNCN"
2825,3025,2825,3025,30268000,"2013-09-10","MNCN"
3025,3050,2900,3000,11128000,"2013-09-11","MNCN"
2975,3125,2950,3100,18988500,"2013-09-12","MNCN"
3075,3225,3050,3225,15552000,"2013-09-13","MNCN"
3225,3300,3175,3300,25631500,"2013-09-16","MNCN"
3300,3300,3175,3275,12648500,"2013-09-17","MNCN"
3200,3250,3050,3125,10134000,"2013-09-18","MNCN"
3200,3375,3200,3350,40835000,"2013-09-19","MNCN"
3150,3300,3075,3075,63730500,"2013-09-20","MNCN"
3000,3100,2975,3075,13746500,"2013-09-23","MNCN"
3050,3075,2975,3000,9604500,"2013-09-24","MNCN"
2900,3000,2900,2975,8703000,"2013-09-25","MNCN"
3000,3050,2975,3000,14628000,"2013-09-26","MNCN"
3025,3050,3000,3000,8164500,"2013-09-27","MNCN"
3000,3000,2700,2700,24318500,"2013-09-30","MNCN"
2700,2850,2700,2800,24210500,"2013-10-01","MNCN"
2825,2900,2800,2800,12895500,"2013-10-02","MNCN"
2825,2900,2775,2800,18066500,"2013-10-03","MNCN"
2800,2875,2750,2825,15380000,"2013-10-04","MNCN"
2825,2875,2825,2850,6575500,"2013-10-07","MNCN"
2850,3025,2825,2950,27265000,"2013-10-08","MNCN"
2925,2950,2875,2900,11614000,"2013-10-09","MNCN"
2925,2950,2500,2600,144542000,"2013-10-10","MNCN"
2600,2750,2600,2675,67597000,"2013-10-11","MNCN"
2700,2725,2625,2650,35728000,"2013-10-16","MNCN"
2675,2725,2650,2700,20314000,"2013-10-17","MNCN"
2700,2700,2625,2650,7474000,"2013-10-18","MNCN"
2675,2775,2650,2750,25784500,"2013-10-21","MNCN"
2775,2775,2675,2750,22862500,"2013-10-22","MNCN"
2725,2750,2650,2650,33096000,"2013-10-23","MNCN"
2650,2700,2600,2625,17087000,"2013-10-24","MNCN"
2650,2675,2600,2625,15321500,"2013-10-25","MNCN"
2650,2650,2600,2600,14495500,"2013-10-28","MNCN"
2600,2600,2525,2575,21371000,"2013-10-29","MNCN"
2575,2625,2575,2625,18479000,"2013-10-30","MNCN"
2600,2600,2475,2500,51817500,"2013-10-31","MNCN"
2450,2525,2450,2475,23316500,"2013-11-01","MNCN"
2475,2475,2350,2400,22349000,"2013-11-04","MNCN"
2425,2575,2400,2575,60435000,"2013-11-06","MNCN"
2575,2575,2500,2525,32420000,"2013-11-07","MNCN"
2500,2525,2475,2500,28041500,"2013-11-08","MNCN"
2475,2525,2400,2425,18543500,"2013-11-11","MNCN"
2450,2450,2375,2400,28520000,"2013-11-12","MNCN"
2400,2400,2325,2375,22765000,"2013-11-13","MNCN"
2375,2450,2375,2450,20329000,"2013-11-14","MNCN"
2450,2475,2375,2400,11509000,"2013-11-15","MNCN"
2425,2550,2400,2525,34948000,"2013-11-18","MNCN"
2525,2550,2500,2525,20625500,"2013-11-19","MNCN"
2500,2525,2450,2500,13259500,"2013-11-20","MNCN"
2450,2500,2450,2450,9291500,"2013-11-21","MNCN"
2500,2575,2500,2575,23799000,"2013-11-22","MNCN"
2600,2625,2575,2600,16064000,"2013-11-25","MNCN"
2600,2650,2550,2650,26510500,"2013-11-26","MNCN"
2625,2675,2600,2675,14811500,"2013-11-27","MNCN"
2650,2675,2575,2625,11303500,"2013-11-28","MNCN"
2575,2725,2575,2675,18932000,"2013-11-29","MNCN"
2700,2750,2675,2750,9464000,"2013-12-02","MNCN"
2750,2750,2650,2700,13746000,"2013-12-03","MNCN"
2700,2700,2600,2650,9250500,"2013-12-04","MNCN"
2675,2675,2625,2650,5660000,"2013-12-05","MNCN"
2600,2700,2600,2675,7557500,"2013-12-06","MNCN"
2700,2700,2650,2675,4224000,"2013-12-09","MNCN"
2700,2725,2675,2700,9400000,"2013-12-10","MNCN"
2700,2700,2575,2575,14799000,"2013-12-11","MNCN"
2525,2600,2500,2550,12090500,"2013-12-12","MNCN"
2550,2575,2500,2550,8787500,"2013-12-13","MNCN"
2500,2525,2425,2525,21638500,"2013-12-16","MNCN"
2525,2550,2450,2450,14168000,"2013-12-17","MNCN"
2475,2550,2475,2475,10059000,"2013-12-18","MNCN"
2525,2525,2450,2475,10249000,"2013-12-19","MNCN"
2475,2500,2425,2450,8807000,"2013-12-20","MNCN"
2425,2550,2400,2550,16807500,"2013-12-23","MNCN"
2575,2625,2550,2600,9829000,"2013-12-24","MNCN"
2600,2625,2550,2575,5420000,"2013-12-27","MNCN"
2575,2650,2575,2625,13652000,"2013-12-30","MNCN"
2625,2650,2575,2650,7646000,"2014-01-02","MNCN"
2575,2650,2525,2600,12538500,"2014-01-03","MNCN"
2550,2595,2510,2525,4659600,"2014-01-06","MNCN"
2500,2515,2480,2510,3763500,"2014-01-07","MNCN"
2520,2525,2485,2510,4905200,"2014-01-08","MNCN"
2520,2520,2490,2500,2820700,"2014-01-09","MNCN"
2490,2545,2490,2510,11356800,"2014-01-10","MNCN"
2520,2525,2495,2505,13683200,"2014-01-13","MNCN"
2490,2515,2480,2515,14137800,"2014-01-15","MNCN"
2515,2520,2445,2445,13391300,"2014-01-16","MNCN"
2460,2470,2430,2450,4819700,"2014-01-17","MNCN"
2425,2450,2415,2420,6602000,"2014-01-20","MNCN"
2415,2425,2380,2390,16095100,"2014-01-21","MNCN"
2405,2475,2405,2445,19542200,"2014-01-22","MNCN"
2465,2470,2405,2410,11001800,"2014-01-23","MNCN"
2385,2400,2365,2385,18659100,"2014-01-24","MNCN"
2350,2350,2285,2290,15275400,"2014-01-27","MNCN"
2290,2320,2220,2260,33318300,"2014-01-28","MNCN"
2250,2275,2180,2220,31554900,"2014-01-29","MNCN"
2185,2255,2180,2235,20131200,"2014-01-30","MNCN"
2250,2315,2200,2300,28459100,"2014-02-03","MNCN"
2295,2325,2255,2295,20398400,"2014-02-04","MNCN"
2305,2320,2295,2315,15697300,"2014-02-05","MNCN"
2315,2315,2270,2285,15765300,"2014-02-06","MNCN"
2280,2310,2265,2295,10857100,"2014-02-07","MNCN"
2295,2295,2260,2265,10448200,"2014-02-10","MNCN"
2260,2295,2260,2285,15872800,"2014-02-11","MNCN"
2300,2305,2280,2300,8577300,"2014-02-12","MNCN"
2300,2305,2295,2300,9962600,"2014-02-13","MNCN"
2300,2305,2275,2275,4499200,"2014-02-14","MNCN"
2280,2330,2280,2325,13637700,"2014-02-17","MNCN"
2330,2355,2330,2345,18809500,"2014-02-18","MNCN"
2345,2475,2345,2460,33523700,"2014-02-19","MNCN"
2455,2470,2420,2470,21246100,"2014-02-20","MNCN"
2475,2490,2475,2475,14667700,"2014-02-21","MNCN"
2475,2480,2445,2460,11689600,"2014-02-24","MNCN"
2470,2475,2430,2455,6645500,"2014-02-25","MNCN"
2450,2520,2445,2495,20449100,"2014-02-26","MNCN"
2480,2500,2470,2470,10110200,"2014-02-27","MNCN"
2495,2535,2475,2535,15224600,"2014-02-28","MNCN"
2530,2530,2470,2490,6532300,"2014-03-03","MNCN"
2510,2540,2480,2540,9980800,"2014-03-04","MNCN"
2550,2560,2510,2535,7543700,"2014-03-05","MNCN"
2550,2550,2520,2535,5423200,"2014-03-06","MNCN"
2535,2635,2535,2625,17789200,"2014-03-07","MNCN"
2615,2650,2605,2630,7860500,"2014-03-10","MNCN"
2640,2785,2610,2780,26623400,"2014-03-11","MNCN"
2750,2780,2720,2765,9398000,"2014-03-12","MNCN"
2765,2850,2740,2760,11412000,"2014-03-13","MNCN"
2720,2725,2630,2660,18675400,"2014-03-14","MNCN"
2660,2685,2515,2565,20382800,"2014-03-17","MNCN"
2590,2610,2530,2555,12940500,"2014-03-18","MNCN"
2570,2670,2560,2660,14880800,"2014-03-19","MNCN"
2650,2650,2545,2590,13045000,"2014-03-20","MNCN"
2600,2640,2575,2640,12362000,"2014-03-21","MNCN"
2620,2660,2580,2630,6902200,"2014-03-24","MNCN"
2600,2640,2595,2610,6322900,"2014-03-25","MNCN"
2640,2685,2605,2660,10633500,"2014-03-26","MNCN"
2650,2680,2625,2630,6284600,"2014-03-27","MNCN"
2620,2655,2585,2630,5740800,"2014-03-28","MNCN"
2670,2695,2640,2680,11139400,"2014-04-01","MNCN"
2680,2695,2615,2650,7414300,"2014-04-02","MNCN"
2650,2650,2600,2630,11752600,"2014-04-03","MNCN"
2630,2660,2620,2640,13558800,"2014-04-04","MNCN"
2655,2765,2645,2765,24189000,"2014-04-07","MNCN"
2755,2790,2730,2780,15657700,"2014-04-08","MNCN"
2780,2780,2780,2780,0,"2014-04-09","MNCN"
2770,2770,2645,2715,9831300,"2014-04-10","MNCN"
2690,2765,2670,2765,12198900,"2014-04-11","MNCN"
2750,2780,2750,2775,13523200,"2014-04-14","MNCN"
2775,2790,2770,2785,6694100,"2014-04-15","MNCN"
2800,2845,2795,2840,17866000,"2014-04-16","MNCN"
2850,2875,2840,2865,13034900,"2014-04-17","MNCN"
2870,2920,2865,2910,15012300,"2014-04-21","MNCN"
2915,2930,2870,2925,15257700,"2014-04-22","MNCN"
2900,2940,2880,2915,5065000,"2014-04-23","MNCN"
2890,2930,2890,2925,3913400,"2014-04-24","MNCN"
2930,2930,2810,2840,6400800,"2014-04-25","MNCN"
2825,2825,2625,2650,16941800,"2014-04-28","MNCN"
2650,2715,2650,2690,15184700,"2014-04-29","MNCN"
2715,2750,2710,2715,6772900,"2014-04-30","MNCN"
2740,2745,2705,2715,4370500,"2014-05-02","MNCN"
2720,2745,2710,2725,7160500,"2014-05-05","MNCN"
2725,2725,2635,2685,9258200,"2014-05-06","MNCN"
2685,2685,2620,2660,5197800,"2014-05-07","MNCN"
2685,2700,2655,2685,7473700,"2014-05-08","MNCN"
2675,2695,2670,2685,2204400,"2014-05-09","MNCN"
2705,2705,2655,2660,3407000,"2014-05-12","MNCN"
2670,2680,2660,2680,5673700,"2014-05-13","MNCN"
2695,2725,2680,2725,3716800,"2014-05-14","MNCN"
2735,2780,2730,2775,14452000,"2014-05-16","MNCN"
2750,2795,2635,2750,10761300,"2014-05-19","MNCN"
2610,2750,2585,2610,13981800,"2014-05-20","MNCN"
2650,2665,2600,2650,8043300,"2014-05-21","MNCN"
2695,2720,2650,2695,5272700,"2014-05-22","MNCN"
2695,2735,2670,2695,8737100,"2014-05-23","MNCN"
2720,2720,2695,2720,1907600,"2014-05-26","MNCN"
2720,2720,2670,2720,3475000,"2014-05-28","MNCN"
2830,2830,2685,2830,29090300,"2014-05-30","MNCN"
2820,2830,2790,2820,16064500,"2014-06-02","MNCN"
2850,2850,2810,2850,8814900,"2014-06-03","MNCN"
2845,2850,2820,2845,2899200,"2014-06-04","MNCN"
2850,2850,2810,2850,1782000,"2014-06-05","MNCN"
2740,2850,2740,2740,3103500,"2014-06-06","MNCN"
2855,2890,2770,2855,10531000,"2014-06-09","MNCN"
2855,2880,2845,2855,4435000,"2014-06-10","MNCN"
2895,2895,2845,2895,3475200,"2014-06-11","MNCN"
2860,2900,2830,2860,7737600,"2014-06-12","MNCN"
2850,2875,2825,2850,5468100,"2014-06-13","MNCN"
2770,2850,2745,2770,3422200,"2014-06-16","MNCN"
2880,2880,2750,2880,5674900,"2014-06-17","MNCN"
2795,2870,2750,2795,2688200,"2014-06-18","MNCN"
2730,2785,2715,2730,5501600,"2014-06-19","MNCN"
2675,2770,2675,2675,6551600,"2014-06-20","MNCN"
2645,2700,2640,2645,8308900,"2014-06-23","MNCN"
2625,2665,2605,2625,4183900,"2014-06-24","MNCN"
2720,2745,2645,2720,5145300,"2014-06-25","MNCN"
2715,2755,2710,2715,2218500,"2014-06-26","MNCN"
2670,2735,2620,2670,4139100,"2014-06-27","MNCN"
2760,2775,2650,2760,9123000,"2014-06-30","MNCN"
2740,2760,2730,2740,1363700,"2014-07-01","MNCN"
2780,2780,2745,2780,3431000,"2014-07-02","MNCN"
2775,2785,2745,2775,4029100,"2014-07-03","MNCN"
2725,2795,2725,2725,1278100,"2014-07-04","MNCN"
2730,2780,2700,2730,5688600,"2014-07-07","MNCN"
2730,2750,2720,2730,6268800,"2014-07-08","MNCN"
2730,2730,2730,2730,0,"2014-07-09","MNCN"
2560,2800,2550,2560,35641300,"2014-07-10","MNCN"
2635,2640,2575,2635,17649000,"2014-07-11","MNCN"
2665,2670,2635,2665,6324200,"2014-07-14","MNCN"
2675,2675,2625,2675,5843300,"2014-07-15","MNCN"
2690,2700,2635,2690,15576100,"2014-07-16","MNCN"
2640,2700,2600,2640,9578300,"2014-07-17","MNCN"
2590,2655,2560,2590,4060400,"2014-07-18","MNCN"
2605,2610,2590,2605,3949500,"2014-07-21","MNCN"
2565,2625,2550,2565,4930000,"2014-07-22","MNCN"
2580,2640,2580,2580,1629800,"2014-07-23","MNCN"
2600,2620,2570,2600,2255700,"2014-07-24","MNCN"
2615,2625,2585,2615,6298900,"2014-07-25","MNCN"
2780,2850,2640,2780,14042600,"2014-08-04","MNCN"
2775,2795,2750,2775,5970300,"2014-08-05","MNCN"
2725,2775,2660,2725,8947500,"2014-08-06","MNCN"
2665,2720,2660,2665,2785400,"2014-08-07","MNCN"
2750,2760,2660,2750,8236900,"2014-08-08","MNCN"
2880,2880,2750,2880,10540500,"2014-08-11","MNCN"
2900,2930,2830,2900,8239500,"2014-08-12","MNCN"
2900,2905,2845,2900,4882700,"2014-08-13","MNCN"
2795,2905,2765,2795,5862600,"2014-08-14","MNCN"
2900,2945,2760,2900,3908600,"2014-08-15","MNCN"
2900,2905,2885,2900,2755500,"2014-08-18","MNCN"
2965,2980,2890,2965,17435500,"2014-08-19","MNCN"
2930,2970,2910,2930,1537400,"2014-08-20","MNCN"
2870,2935,2835,2870,3355100,"2014-08-21","MNCN"
2915,2930,2800,2915,2657100,"2014-08-22","MNCN"
2945,2960,2865,2945,7634400,"2014-08-25","MNCN"
2820,2900,2790,2820,9360000,"2014-08-26","MNCN"
2845,2845,2770,2845,3489100,"2014-08-27","MNCN"
2835,2855,2825,2835,3498600,"2014-08-28","MNCN"
2805,2870,2795,2805,3969900,"2014-08-29","MNCN"
2810,2810,2765,2810,3832200,"2014-09-01","MNCN"
2795,2830,2760,2795,6026600,"2014-09-02","MNCN"
2810,2830,2785,2810,2712300,"2014-09-03","MNCN"
2760,2795,2710,2760,5810500,"2014-09-04","MNCN"
2760,2765,2730,2760,3058900,"2014-09-05","MNCN"
2700,2790,2675,2700,7945300,"2014-09-08","MNCN"
2685,2735,2650,2685,2399100,"2014-09-09","MNCN"
2715,2735,2660,2715,3433600,"2014-09-10","MNCN"
2715,2745,2715,2715,5050700,"2014-09-11","MNCN"
2740,2745,2680,2740,2656200,"2014-09-12","MNCN"
2785,2800,2710,2785,6337800,"2014-09-15","MNCN"
2965,2980,2785,2965,17014800,"2014-09-16","MNCN"
2995,3010,2970,2995,8096200,"2014-09-17","MNCN"
3090,3100,2985,3090,9452600,"2014-09-18","MNCN"
3155,3155,2850,3155,10731600,"2014-09-19","MNCN"
3205,3215,3145,3205,7946200,"2014-09-22","MNCN"
3145,3165,3110,3145,2868100,"2014-09-23","MNCN"
3155,3160,3100,3155,4352600,"2014-09-24","MNCN"
3220,3230,3200,3220,6912900,"2014-09-25","MNCN"
3200,3220,3030,3200,5484000,"2014-09-26","MNCN"
3185,3230,3070,3185,4027700,"2014-09-29","MNCN"
3195,3200,3100,3195,5643100,"2014-09-30","MNCN"
3145,3200,3105,3145,3931600,"2014-10-01","MNCN"
3055,3140,2980,3055,6742400,"2014-10-02","MNCN"
2975,3075,2955,2975,1812900,"2014-10-03","MNCN"
2870,3020,2855,2870,6404800,"2014-10-06","MNCN"
2940,3025,2875,2940,17710400,"2014-10-07","MNCN"
2920,2940,2880,2920,6885900,"2014-10-08","MNCN"
2945,2975,2940,2945,6902900,"2014-10-09","MNCN"
2925,2950,2830,2925,5907800,"2014-10-10","MNCN"
2910,2920,2875,2910,5229600,"2014-10-13","MNCN"
2905,2915,2885,2905,4809000,"2014-10-14","MNCN"
2950,2950,2885,2950,5875900,"2014-10-15","MNCN"
2970,2975,2910,2970,5125200,"2014-10-16","MNCN"
3025,3040,2980,3025,9049800,"2014-10-17","MNCN"
3035,3045,3005,3035,9849500,"2014-10-20","MNCN"
3010,3035,2980,3010,4956300,"2014-10-21","MNCN"
2975,3010,2965,2975,4704000,"2014-10-22","MNCN"
2920,2975,2900,2920,6470800,"2014-10-23","MNCN"
2815,2920,2805,2815,11324400,"2014-10-24","MNCN"
2775,2815,2735,2775,6154700,"2014-10-27","MNCN"
2800,2830,2770,2800,8439600,"2014-10-28","MNCN"
2820,2840,2815,2820,8337700,"2014-10-29","MNCN"
2800,2815,2690,2800,10383200,"2014-10-30","MNCN"
2800,2825,2780,2800,5914200,"2014-10-31","MNCN"
2795,2820,2750,2795,4694400,"2014-11-03","MNCN"
2780,2785,2755,2780,2941800,"2014-11-04","MNCN"
2740,2790,2690,2740,5810300,"2014-11-05","MNCN"
2665,2730,2660,2665,7764900,"2014-11-06","MNCN"
2585,2685,2570,2585,10752000,"2014-11-07","MNCN"
2565,2580,2475,2565,13367100,"2014-11-10","MNCN"
2440,2530,2440,2440,21310400,"2014-11-11","MNCN"
2350,2475,2350,2350,25371000,"2014-11-12","MNCN"
2410,2415,2305,2410,25647300,"2014-11-13","MNCN"
2315,2420,2310,2315,18065800,"2014-11-14","MNCN"
2315,2315,2265,2275,13090100,"2014-11-17","MNCN"
2375,2380,2280,2375,26331600,"2014-11-18","MNCN"
2375,2415,2345,2375,25229100,"2014-11-19","MNCN"
2330,2370,2330,2330,13293600,"2014-11-20","MNCN"
2360,2360,2310,2360,14878500,"2014-11-21","MNCN"
2465,2485,2365,2465,28528100,"2014-11-24","MNCN"
2510,2525,2470,2510,30499400,"2014-11-25","MNCN"
2480,2515,2455,2480,6957100,"2014-11-26","MNCN"
2480,2510,2475,2480,5431300,"2014-11-27","MNCN"
2405,2470,2405,2405,7243500,"2014-11-28","MNCN"
2400,2465,2400,2450,9525700,"2014-12-01","MNCN"
2460,2475,2430,2450,9116700,"2014-12-02","MNCN"
2450,2460,2410,2410,6271700,"2014-12-03","MNCN"
2410,2465,2410,2420,10913600,"2014-12-04","MNCN"
2400,2440,2315,2315,11754900,"2014-12-05","MNCN"
2320,2340,2250,2250,7343700,"2014-12-08","MNCN"
2270,2270,2185,2200,22691400,"2014-12-09","MNCN"
2180,2265,2180,2265,15492100,"2014-12-10","MNCN"
2260,2335,2250,2315,20221600,"2014-12-11","MNCN"
2315,2395,2285,2375,17593300,"2014-12-12","MNCN"
2400,2475,2390,2420,29770600,"2014-12-15","MNCN"
2410,2410,2275,2335,13619000,"2014-12-16","MNCN"
2335,2460,2330,2455,18099900,"2014-12-17","MNCN"
2480,2485,2440,2480,11417400,"2014-12-18","MNCN"
2500,2505,2390,2505,23941200,"2014-12-19","MNCN"
2495,2510,2450,2510,10473600,"2014-12-22","MNCN"
2525,2555,2510,2515,12349100,"2014-12-23","MNCN"
2555,2555,2525,2545,6296700,"2014-12-24","MNCN"
2545,2550,2495,2545,4834800,"2014-12-29","MNCN"
2550,2550,2515,2540,5719600,"2014-12-30","MNCN"
2545,2590,2540,2580,7349200,"2015-01-02","MNCN"
2540,2570,2470,2520,7388000,"2015-01-05","MNCN"
2470,2595,2460,2585,12717400,"2015-01-06","MNCN"
2585,2650,2585,2640,10998500,"2015-01-07","MNCN"
2650,2665,2620,2645,7083800,"2015-01-08","MNCN"
2665,2670,2630,2630,4796400,"2015-01-09","MNCN"
2635,2695,2630,2675,6706000,"2015-01-12","MNCN"
2695,2905,2690,2900,23743600,"2015-01-13","MNCN"
2885,2885,2765,2765,9688500,"2015-01-14","MNCN"
2765,2790,2750,2765,5802900,"2015-01-15","MNCN"
2700,2765,2585,2680,11072200,"2015-01-16","MNCN"
2670,2730,2670,2685,9944600,"2015-01-19","MNCN"
2695,2725,2680,2705,7890900,"2015-01-20","MNCN"
2710,2875,2710,2875,16365800,"2015-01-21","MNCN"
2875,2900,2825,2895,8179900,"2015-01-22","MNCN"
2900,2905,2880,2900,7914200,"2015-01-23","MNCN"
2900,2900,2785,2800,5464900,"2015-01-26","MNCN"
2750,2860,2750,2860,5731400,"2015-01-27","MNCN"
2865,2885,2770,2855,9755000,"2015-01-28","MNCN"
2840,2860,2835,2860,4409800,"2015-01-29","MNCN"
2860,2875,2795,2860,8027800,"2015-01-30","MNCN"
2810,2860,2800,2845,6342500,"2015-02-02","MNCN"
2870,2945,2855,2930,25330700,"2015-02-03","MNCN"
2945,3035,2945,3025,22108100,"2015-02-04","MNCN"
3025,3045,3005,3020,21433700,"2015-02-05","MNCN"
3020,3060,3020,3050,17715800,"2015-02-06","MNCN"
3060,3080,3030,3065,20127300,"2015-02-09","MNCN"
3075,3075,2980,3030,6337300,"2015-02-10","MNCN"
3025,3055,3020,3040,9809600,"2015-02-11","MNCN"
3040,3060,3040,3050,51107500,"2015-02-12","MNCN"
3050,3060,3030,3055,32067200,"2015-02-13","MNCN"
3050,3100,3050,3085,37106400,"2015-02-16","MNCN"
3085,3095,3020,3040,21466300,"2015-02-17","MNCN"
3050,3055,3040,3055,26683600,"2015-02-18","MNCN"
3055,3100,3055,3075,23949300,"2015-02-20","MNCN"
3075,3085,3035,3060,23708400,"2015-02-23","MNCN"
3060,3080,3060,3080,19465700,"2015-02-24","MNCN"
3090,3120,3080,3115,15244800,"2015-02-25","MNCN"
3120,3125,3085,3120,10241600,"2015-02-26","MNCN"
3120,3150,3120,3150,14340300,"2015-02-27","MNCN"
3155,3160,3120,3150,15687400,"2015-03-02","MNCN"
3145,3155,3050,3105,18489800,"2015-03-03","MNCN"
3110,3120,3045,3085,20449800,"2015-03-04","MNCN"
3015,3080,2995,3015,14937900,"2015-03-05","MNCN"
3015,3065,3010,3055,22201400,"2015-03-06","MNCN"
3055,3065,2975,3000,17909100,"2015-03-09","MNCN"
2995,3010,2895,2920,12843200,"2015-03-10","MNCN"
2910,2935,2835,2925,11472200,"2015-03-11","MNCN"
2930,2960,2910,2925,11814500,"2015-03-12","MNCN"
2925,2925,2890,2895,7221900,"2015-03-13","MNCN"
2895,2895,2845,2865,8002100,"2015-03-16","MNCN"
2870,2870,2835,2835,10404800,"2015-03-17","MNCN"
2835,2865,2775,2800,11568600,"2015-03-18","MNCN"
2805,2865,2805,2850,11010900,"2015-03-19","MNCN"
2855,2885,2830,2835,13253600,"2015-03-20","MNCN"
2840,2860,2810,2815,9319000,"2015-03-23","MNCN"
2805,2850,2805,2830,14442600,"2015-03-24","MNCN"
2825,2850,2800,2810,10345200,"2015-03-25","MNCN"
2805,2815,2735,2745,6470000,"2015-03-26","MNCN"
2750,2765,2725,2750,8903200,"2015-03-27","MNCN"
2760,2835,2750,2805,17418900,"2015-03-30","MNCN"
2825,2865,2820,2865,14188800,"2015-03-31","MNCN"
2870,2880,2840,2845,10692700,"2015-04-01","MNCN"
2845,2870,2780,2810,9336100,"2015-04-02","MNCN"
2820,2825,2790,2795,3607600,"2015-04-06","MNCN"
2790,2800,2775,2795,6165700,"2015-04-07","MNCN"
2795,2815,2760,2780,7549600,"2015-04-08","MNCN"
2790,2795,2750,2775,12020800,"2015-04-09","MNCN"
2775,2785,2725,2750,9643400,"2015-04-10","MNCN"
2615,2760,2595,2615,12593300,"2015-04-13","MNCN"
2625,2670,2565,2600,17439700,"2015-04-14","MNCN"
2610,2645,2550,2580,14091900,"2015-04-15","MNCN"
2580,2600,2550,2580,10486800,"2015-04-16","MNCN"
2580,2590,2550,2575,7106700,"2015-04-17","MNCN"
2560,2560,2465,2465,7349300,"2015-04-20","MNCN"
2470,2525,2465,2500,17734700,"2015-04-21","MNCN"
2505,2505,2440,2440,6895200,"2015-04-22","MNCN"
2445,2475,2390,2415,8376300,"2015-04-23","MNCN"
2420,2455,2405,2440,10242500,"2015-04-24","MNCN"
2445,2485,2350,2370,9079100,"2015-04-27","MNCN"
2375,2380,2290,2365,7127600,"2015-04-28","MNCN"
2365,2370,2200,2250,15074800,"2015-04-29","MNCN"
2240,2305,2205,2205,15313800,"2015-04-30","MNCN"
2205,2285,2205,2250,21521500,"2015-05-04","MNCN"
2275,2345,2240,2315,23741100,"2015-05-05","MNCN"
2280,2305,2250,2305,20516300,"2015-05-06","MNCN"
2255,2295,2255,2270,5870400,"2015-05-07","MNCN"
2270,2300,2230,2295,6166100,"2015-05-08","MNCN"
2310,2315,2260,2280,5291400,"2015-05-11","MNCN"
2300,2300,2235,2245,8214700,"2015-05-12","MNCN"
2245,2270,2230,2250,7962000,"2015-05-13","MNCN"
2295,2295,2235,2235,7682800,"2015-05-15","MNCN"
2240,2245,2050,2160,20857800,"2015-05-18","MNCN"
2160,2180,2085,2115,16055100,"2015-05-19","MNCN"
2140,2250,2120,2230,18338600,"2015-05-20","MNCN"
2230,2275,2190,2190,13673500,"2015-05-21","MNCN"
2220,2220,2145,2145,12321900,"2015-05-22","MNCN"
2140,2205,2135,2190,6479200,"2015-05-25","MNCN"
2215,2250,2200,2210,11213700,"2015-05-26","MNCN"
2210,2220,2160,2175,10785800,"2015-05-27","MNCN"
2140,2150,2120,2130,8138600,"2015-05-28","MNCN"
2145,2145,2060,2060,16544800,"2015-05-29","MNCN"
2090,2100,2075,2100,5382500,"2015-06-01","MNCN"
2100,2115,2025,2025,11781900,"2015-06-03","MNCN"
2050,2075,2030,2030,5874500,"2015-06-04","MNCN"
2060,2060,2010,2020,4676300,"2015-06-05","MNCN"
2000,2020,1900,1900,16804600,"2015-06-08","MNCN"
1920,1920,1815,1840,4968000,"2015-06-09","MNCN"
1870,2135,1870,2080,22429000,"2015-06-10","MNCN"
2130,2180,2020,2020,8766300,"2015-06-11","MNCN"
2000,2055,1870,1910,10431300,"2015-06-12","MNCN"
1915,1915,1845,1845,6760600,"2015-06-15","MNCN"
1870,1980,1870,1910,5589400,"2015-06-16","MNCN"
1930,1990,1930,1975,11897300,"2015-06-17","MNCN"
2025,2050,2000,2000,12594300,"2015-06-18","MNCN"
2025,2045,1995,2000,11091300,"2015-06-19","MNCN"
2020,2025,1900,1900,12157600,"2015-06-22","MNCN"
1940,1950,1920,1925,4618800,"2015-06-23","MNCN"
1950,1985,1935,1950,6292400,"2015-06-24","MNCN"
1975,2025,1945,1990,13147100,"2015-06-25","MNCN"
1970,2010,1970,1990,6255000,"2015-06-26","MNCN"
1960,1960,1930,1940,3773500,"2015-06-29","MNCN"
1925,1975,1905,1940,6296700,"2015-06-30","MNCN"
1935,1965,1880,1905,8669400,"2015-07-01","MNCN"
1920,1930,1900,1905,3995300,"2015-07-02","MNCN"
1900,1925,1900,1910,2766400,"2015-07-03","MNCN"
1905,1910,1865,1875,4729600,"2015-07-06","MNCN"
1895,1900,1835,1900,6288600,"2015-07-07","MNCN"
1855,1890,1830,1870,6677300,"2015-07-08","MNCN"
1850,1870,1830,1865,3503000,"2015-07-09","MNCN"
1875,1890,1860,1860,4105800,"2015-07-10","MNCN"
1870,1880,1845,1855,2984700,"2015-07-13","MNCN"
1855,1875,1850,1850,1822800,"2015-07-14","MNCN"
1850,1865,1835,1860,2883600,"2015-07-15","MNCN"
1870,1910,1865,1870,9650100,"2015-07-22","MNCN"
1890,1895,1855,1855,2198700,"2015-07-23","MNCN"
1875,1970,1850,1945,7927400,"2015-07-24","MNCN"
1945,2080,1945,2050,26146400,"2015-07-27","MNCN"
2100,2125,2010,2050,23144400,"2015-07-28","MNCN"
2070,2105,2020,2045,13136500,"2015-07-29","MNCN"
2080,2080,1995,2010,9729800,"2015-07-30","MNCN"
2010,2095,2010,2045,21124900,"2015-07-31","MNCN"
2030,2070,2025,2070,8052200,"2015-08-03","MNCN"
2075,2095,2045,2090,7342300,"2015-08-04","MNCN"
2090,2120,2065,2120,4885600,"2015-08-05","MNCN"
2125,2175,2125,2165,6218700,"2015-08-06","MNCN"
2165,2190,2125,2165,5614000,"2015-08-07","MNCN"
2165,2175,2140,2160,3279300,"2015-08-10","MNCN"
2165,2185,2085,2140,4616400,"2015-08-11","MNCN"
2080,2080,1940,1950,9984700,"2015-08-12","MNCN"
1965,2095,1965,2045,10483900,"2015-08-13","MNCN"
2055,2095,2035,2040,12338100,"2015-08-14","MNCN"
2040,2040,1910,1910,7179600,"2015-08-18","MNCN"
1930,1970,1865,1930,6998200,"2015-08-19","MNCN"
1875,1885,1840,1860,5833100,"2015-08-20","MNCN"
1805,1805,1700,1745,8858100,"2015-08-21","MNCN"
1650,1650,1450,1605,25556900,"2015-08-24","MNCN"
1600,1690,1570,1615,15911600,"2015-08-25","MNCN"
1550,1590,1530,1550,10364800,"2015-08-26","MNCN"
1600,1770,1560,1765,17156800,"2015-08-27","MNCN"
1845,1845,1735,1810,11173800,"2015-08-28","MNCN"
1780,1895,1760,1895,11325300,"2015-08-31","MNCN"
1855,1855,1755,1765,9340400,"2015-09-01","MNCN"
1740,1750,1690,1730,10387400,"2015-09-02","MNCN"
1770,1780,1735,1765,9136400,"2015-09-03","MNCN"
1750,1755,1710,1750,3818000,"2015-09-04","MNCN"
1710,1725,1600,1625,6758200,"2015-09-07","MNCN"
1580,1620,1575,1610,4158700,"2015-09-08","MNCN"
1640,1645,1565,1570,9499300,"2015-09-09","MNCN"
1550,1630,1490,1625,7805000,"2015-09-10","MNCN"
1630,1640,1600,1625,3003400,"2015-09-11","MNCN"
1600,1630,1585,1615,2559500,"2015-09-14","MNCN"
1600,1605,1570,1600,2740900,"2015-09-15","MNCN"
1600,1640,1570,1625,6720700,"2015-09-16","MNCN"
1625,1690,1600,1670,6707700,"2015-09-17","MNCN"
1690,1695,1625,1695,11512400,"2015-09-18","MNCN"
1645,1700,1645,1700,2063600,"2015-09-21","MNCN"
1700,1710,1635,1695,5772400,"2015-09-22","MNCN"
1640,1655,1585,1605,7996000,"2015-09-23","MNCN"
1600,1600,1515,1540,10588200,"2015-09-25","MNCN"
1500,1555,1485,1500,3362300,"2015-09-28","MNCN"
1450,1500,1410,1500,6155500,"2015-09-29","MNCN"
1505,1650,1505,1640,11376400,"2015-09-30","MNCN"
1650,1850,1630,1850,13322800,"2015-10-01","MNCN"
1850,1850,1785,1785,6718400,"2015-10-02","MNCN"
1835,1865,1790,1835,10593400,"2015-10-05","MNCN"
1850,1865,1825,1835,6700400,"2015-10-06","MNCN"
1835,1855,1755,1785,7999100,"2015-10-07","MNCN"
1790,1865,1785,1860,8714700,"2015-10-08","MNCN"
1895,1910,1855,1895,17804500,"2015-10-09","MNCN"
1945,2000,1900,1975,18108400,"2015-10-12","MNCN"
1970,1970,1800,1820,9513700,"2015-10-13","MNCN"
1830,1855,1705,1725,18456700,"2015-10-15","MNCN"
1725,1735,1640,1660,22255800,"2015-10-16","MNCN"
1655,1705,1645,1690,12273400,"2015-10-19","MNCN"
1700,1780,1690,1725,13671100,"2015-10-20","MNCN"
1725,1780,1705,1740,12793400,"2015-10-21","MNCN"
1740,1765,1710,1735,9356800,"2015-10-22","MNCN"
1785,1800,1750,1765,4190900,"2015-10-23","MNCN"
1785,1795,1765,1795,7113000,"2015-10-26","MNCN"
1790,1895,1770,1895,13650200,"2015-10-27","MNCN"
1875,1920,1815,1880,6838700,"2015-10-28","MNCN"
1880,1880,1760,1780,7983700,"2015-10-29","MNCN"
1770,1800,1725,1785,4919900,"2015-10-30","MNCN"
1755,1785,1705,1705,5198900,"2015-11-02","MNCN"
1720,1765,1710,1740,8155200,"2015-11-03","MNCN"
1775,1840,1770,1840,8390900,"2015-11-04","MNCN"
1820,1830,1800,1800,4225400,"2015-11-05","MNCN"
1765,1790,1745,1755,3733100,"2015-11-06","MNCN"
1765,1775,1705,1715,3016500,"2015-11-09","MNCN"
1715,1790,1640,1640,7943500,"2015-11-10","MNCN"
1650,1695,1650,1670,5302900,"2015-11-11","MNCN"
1670,1725,1635,1635,1990400,"2015-11-12","MNCN"
1635,1680,1625,1640,1701800,"2015-11-13","MNCN"
1620,1630,1595,1600,2675500,"2015-11-16","MNCN"
1630,1665,1630,1640,2660300,"2015-11-17","MNCN"
1645,1660,1615,1620,1683300,"2015-11-18","MNCN"
1670,1695,1660,1665,4352900,"2015-11-19","MNCN"
1690,1710,1665,1710,2484600,"2015-11-20","MNCN"
1720,1750,1700,1710,2464600,"2015-11-23","MNCN"
1700,1740,1680,1740,1468000,"2015-11-24","MNCN"
1750,1750,1730,1730,1137100,"2015-11-25","MNCN"
1740,1740,1675,1680,3045200,"2015-11-26","MNCN"
1680,1715,1655,1680,1396700,"2015-11-27","MNCN"
1645,1690,1625,1625,12311800,"2015-11-30","MNCN"
1665,1775,1665,1770,5444600,"2015-12-01","MNCN"
1790,1810,1715,1725,2504100,"2015-12-02","MNCN"
1850,1850,1685,1690,3470300,"2015-12-03","MNCN"
1690,1715,1675,1710,4809300,"2015-12-04","MNCN"
1735,1890,1735,1855,15129300,"2015-12-07","MNCN"
1855,1855,1770,1775,2476800,"2015-12-08","MNCN"
1775,1775,1775,1775,0,"2015-12-09","MNCN"
1760,1815,1700,1700,4100900,"2015-12-10","MNCN"
1720,1740,1680,1680,4221900,"2015-12-11","MNCN"
1650,1775,1635,1775,3682800,"2015-12-14","MNCN"
1790,1855,1775,1800,6437500,"2015-12-15","MNCN"
1835,1835,1715,1735,6388400,"2015-12-16","MNCN"
1765,1790,1730,1780,5448900,"2015-12-17","MNCN"
1765,1790,1735,1740,3775100,"2015-12-18","MNCN"
1710,1745,1700,1715,5908400,"2015-12-21","MNCN"
1720,1730,1685,1700,10099300,"2015-12-22","MNCN"
1730,1775,1710,1740,8122000,"2015-12-23","MNCN"
1750,1795,1735,1780,6251600,"2015-12-28","MNCN"
1785,1875,1785,1875,10879100,"2015-12-29","MNCN"
1875,1925,1845,1855,9718300,"2015-12-30","MNCN"
1870,1870,1760,1765,5547900,"2016-01-04","MNCN"
1730,1765,1725,1760,4292200,"2016-01-05","MNCN"
1780,1790,1740,1760,5350800,"2016-01-06","MNCN"
1715,1750,1700,1715,4585700,"2016-01-07","MNCN"
1700,1715,1640,1705,18162500,"2016-01-08","MNCN"
1680,1685,1645,1645,9535300,"2016-01-11","MNCN"
1640,1655,1605,1605,12810500,"2016-01-12","MNCN"
1610,1640,1570,1570,15523800,"2016-01-13","MNCN"
1550,1550,1470,1495,46526000,"2016-01-14","MNCN"
1510,1550,1445,1450,34974100,"2016-01-15","MNCN"
1430,1490,1420,1460,31431300,"2016-01-18","MNCN"
1470,1480,1440,1455,23002400,"2016-01-19","MNCN"
1445,1455,1350,1370,39222400,"2016-01-20","MNCN"
1370,1400,1350,1380,39779800,"2016-01-21","MNCN"
1385,1390,1320,1320,31527800,"2016-01-22","MNCN"
1340,1360,1335,1340,28524600,"2016-01-25","MNCN"
1350,1375,1325,1330,25604500,"2016-01-26","MNCN"
1345,1355,1290,1290,28337400,"2016-01-27","MNCN"
1290,1290,1220,1240,34478400,"2016-01-28","MNCN"
1220,1250,1185,1190,31585400,"2016-01-29","MNCN"
1215,1265,1190,1230,41076600,"2016-02-01","MNCN"
1225,1250,1210,1235,26153600,"2016-02-02","MNCN"
1225,1240,1210,1215,25470400,"2016-02-03","MNCN"
1235,1385,1235,1350,133693500,"2016-02-04","MNCN"
1370,1520,1370,1520,81595800,"2016-02-05","MNCN"
1490,1580,1415,1490,54466400,"2016-02-09","MNCN"
1490,1535,1475,1505,25792000,"2016-02-10","MNCN"
1500,1530,1405,1425,38572400,"2016-02-11","MNCN"
1430,1450,1385,1395,21793000,"2016-02-12","MNCN"
1420,1425,1370,1385,17480300,"2016-02-15","MNCN"
1390,1395,1375,1385,15324800,"2016-02-16","MNCN"
1385,1550,1385,1550,92008700,"2016-02-17","MNCN"
1580,1630,1550,1580,43199000,"2016-02-18","MNCN"
1600,1600,1505,1525,10999500,"2016-02-19","MNCN"
1500,1600,1485,1590,14077900,"2016-02-22","MNCN"
1610,1665,1590,1655,50405800,"2016-02-23","MNCN"
1640,1680,1595,1680,23965300,"2016-02-24","MNCN"
1675,1770,1670,1755,62660200,"2016-02-25","MNCN"
1770,2050,1760,1900,68720400,"2016-02-26","MNCN"
1900,1905,1795,1860,31357500,"2016-02-29","MNCN"
1810,1860,1810,1850,21411300,"2016-03-01","MNCN"
1875,1905,1850,1900,39276900,"2016-03-02","MNCN"
1890,1935,1840,1905,28032700,"2016-03-03","MNCN"
1905,1905,1840,1850,22246400,"2016-03-04","MNCN"
1860,1860,1835,1845,6289200,"2016-03-07","MNCN"
1855,1885,1850,1875,20262100,"2016-03-08","MNCN"
1855,1920,1855,1895,16878000,"2016-03-10","MNCN"
1895,1895,1895,1895,0,"2016-03-11","MNCN"
1895,1895,1895,1895,0,"2016-03-14","MNCN"
2050,2100,2000,2095,33976400,"2016-03-15","MNCN"
2075,2075,1995,2000,15373400,"2016-03-16","MNCN"
2005,2050,2005,2030,15232000,"2016-03-17","MNCN"
2050,2100,2040,2095,26192600,"2016-03-18","MNCN"
2095,2220,2090,2100,32071100,"2016-03-21","MNCN"
2120,2205,2120,2200,24302000,"2016-03-22","MNCN"
2200,2210,2190,2200,25584100,"2016-03-23","MNCN"
2200,2205,2160,2165,18766100,"2016-03-24","MNCN"
2100,2145,2070,2090,9022600,"2016-03-28","MNCN"
2045,2065,2030,2065,8196500,"2016-03-29","MNCN"
2070,2175,2070,2150,25171500,"2016-03-30","MNCN"
2200,2210,2180,2180,30583200,"2016-03-31","MNCN"
2200,2200,2095,2150,13287000,"2016-04-01","MNCN"
2100,2195,2100,2190,14743600,"2016-04-04","MNCN"
2150,2195,2110,2145,12470700,"2016-04-05","MNCN"
2145,2145,2100,2135,12148000,"2016-04-06","MNCN"
2150,2150,2115,2135,5249800,"2016-04-07","MNCN"
2100,2105,2000,2045,24425800,"2016-04-08","MNCN"
2045,2045,2045,2045,0,"2016-04-11","MNCN"
1990,2070,1960,2045,18218100,"2016-04-12","MNCN"
2045,2045,2045,2045,0,"2016-04-13","MNCN"
2045,2045,2045,2045,0,"2016-04-14","MNCN"
2045,2045,2045,2045,0,"2016-04-15","MNCN"
2045,2045,2045,2045,0,"2016-04-18","MNCN"
2045,2045,2045,2045,0,"2016-04-19","MNCN"
2080,2170,2080,2170,23308700,"2016-04-20","MNCN"
2210,2210,2180,2210,20881400,"2016-04-21","MNCN"
2210,2225,2195,2200,11851000,"2016-04-22","MNCN"
2200,2200,2170,2175,13521200,"2016-04-25","MNCN"
2155,2270,2100,2270,18646000,"2016-04-26","MNCN"
2270,2350,2270,2315,12831200,"2016-04-27","MNCN"
2370,2415,2325,2405,13072700,"2016-04-28","MNCN"
2405,2405,2340,2350,10756300,"2016-04-29","MNCN"
2350,2350,2190,2200,9949500,"2016-05-02","MNCN"
2250,2260,2060,2110,11663400,"2016-05-03","MNCN"
2110,2180,2100,2150,11055600,"2016-05-04","MNCN"
2150,2150,2040,2150,13611500,"2016-05-09","MNCN"
2060,2180,2060,2170,11678400,"2016-05-10","MNCN"
2110,2200,2110,2110,9672200,"2016-05-11","MNCN"
2120,2310,2120,2240,22294900,"2016-05-12","MNCN"
2280,2370,2250,2300,14233700,"2016-05-13","MNCN"
2350,2350,2220,2300,14462900,"2016-05-16","MNCN"
2300,2350,2260,2300,53312500,"2016-05-17","MNCN"
2300,2300,2270,2300,9110100,"2016-05-18","MNCN"
2270,2290,2260,2280,5093100,"2016-05-19","MNCN"
2250,2280,2220,2250,4535200,"2016-05-20","MNCN"
2220,2270,2180,2250,6989600,"2016-05-23","MNCN"
2210,2240,2180,2210,6410900,"2016-05-24","MNCN"
2150,2190,2080,2120,25095900,"2016-05-25","MNCN"
2160,2160,2090,2130,10036900,"2016-05-26","MNCN"
2150,2230,2140,2190,19535000,"2016-05-27","MNCN"
2200,2210,2140,2150,6446700,"2016-05-30","MNCN"
2150,2170,2100,2100,28006900,"2016-05-31","MNCN"
2140,2210,2130,2210,9461000,"2016-06-01","MNCN"
2220,2230,2190,2200,6117700,"2016-06-02","MNCN"
2220,2250,2210,2230,8168200,"2016-06-03","MNCN"
2280,2280,2210,2270,8059100,"2016-06-06","MNCN"
2300,2300,2270,2300,10468000,"2016-06-07","MNCN"
2300,2340,2290,2310,42438400,"2016-06-08","MNCN"
2330,2360,2220,2220,18248600,"2016-06-09","MNCN"
2290,2320,2280,2290,3782800,"2016-06-10","MNCN"
2270,2270,2200,2230,5115500,"2016-06-13","MNCN"
2200,2230,2170,2200,2213400,"2016-06-14","MNCN"
2170,2220,2170,2220,3895200,"2016-06-15","MNCN"
2200,2210,2120,2170,8270000,"2016-06-16","MNCN"
2170,2200,2140,2200,7478600,"2016-06-17","MNCN"
2180,2230,2150,2220,6614500,"2016-06-20","MNCN"
2220,2250,2190,2230,6194300,"2016-06-21","MNCN"
2230,2270,2220,2250,8237000,"2016-06-22","MNCN"
2250,2280,2170,2200,9682200,"2016-06-23","MNCN"
2190,2210,2090,2160,8061000,"2016-06-24","MNCN"
2130,2150,2110,2120,6460900,"2016-06-27","MNCN"
2120,2200,2110,2150,11839400,"2016-06-28","MNCN"
2150,2180,2130,2180,16893700,"2016-06-29","MNCN"
2180,2240,2180,2200,19570600,"2016-06-30","MNCN"
2200,2250,2200,2220,6630400,"2016-07-01","MNCN"
2200,2260,2140,2250,14389000,"2016-07-11","MNCN"
2260,2270,2200,2200,18508000,"2016-07-12","MNCN"
2210,2230,2190,2210,7616400,"2016-07-13","MNCN"
2220,2230,2190,2220,8834300,"2016-07-14","MNCN"
2250,2270,2220,2270,12374800,"2016-07-15","MNCN"
2280,2330,2260,2300,19000200,"2016-07-18","MNCN"
2300,2310,2280,2310,9457300,"2016-07-19","MNCN"
2300,2320,2280,2300,4682100,"2016-07-20","MNCN"
2260,2300,2240,2270,5196000,"2016-07-21","MNCN"
2250,2280,2230,2260,6500900,"2016-07-22","MNCN"
2270,2280,2210,2230,8674300,"2016-07-25","MNCN"
2230,2230,2190,2190,9658700,"2016-07-26","MNCN"
2190,2220,2190,2190,7888700,"2016-07-27","MNCN"
2200,2210,2160,2200,9661600,"2016-07-28","MNCN"
2180,2200,2120,2150,14362600,"2016-07-29","MNCN"
2180,2260,2140,2260,25503500,"2016-08-01","MNCN"
2260,2320,2190,2200,19146200,"2016-08-02","MNCN"
2210,2210,2090,2120,24990700,"2016-08-03","MNCN"
2160,2160,2120,2160,10088100,"2016-08-04","MNCN"
2150,2200,2140,2170,13098900,"2016-08-05","MNCN"
2170,2190,2110,2160,16611200,"2016-08-08","MNCN"
2140,2210,2130,2190,21744400,"2016-08-09","MNCN"
2190,2210,2150,2170,16908200,"2016-08-10","MNCN"
2170,2180,2120,2160,9238600,"2016-08-11","MNCN"
2140,2160,2140,2150,13978100,"2016-08-12","MNCN"
2140,2150,2080,2080,9775300,"2016-08-15","MNCN"
2080,2130,2050,2060,14224500,"2016-08-16","MNCN"
2040,2060,1890,1910,80129600,"2016-08-18","MNCN"
1920,1950,1850,1870,39918800,"2016-08-19","MNCN"
1890,1925,1855,1885,25267100,"2016-08-22","MNCN"
1905,1905,1780,1810,24751100,"2016-08-23","MNCN"
1810,1980,1795,1980,44579300,"2016-08-24","MNCN"
1985,1995,1940,1970,17469900,"2016-08-25","MNCN"
1970,2010,1945,1975,16641900,"2016-08-26","MNCN"
1990,1990,1945,1975,6838300,"2016-08-29","MNCN"
1975,1990,1870,1940,12717000,"2016-08-30","MNCN"
1940,1955,1895,1920,12380400,"2016-08-31","MNCN"
1910,1915,1860,1895,7508200,"2016-09-01","MNCN"
1895,1940,1870,1940,5132000,"2016-09-02","MNCN"
1950,2000,1950,1990,12414400,"2016-09-05","MNCN"
2000,2090,1990,2090,20752700,"2016-09-06","MNCN"
2100,2120,2060,2090,18830800,"2016-09-07","MNCN"
2090,2110,2030,2070,16755100,"2016-09-08","MNCN"
2040,2070,1980,1980,8503600,"2016-09-09","MNCN"
1980,1980,1910,1940,9527300,"2016-09-13","MNCN"
1900,1920,1865,1920,8337300,"2016-09-14","MNCN"
1895,1970,1895,1960,7840800,"2016-09-15","MNCN"
1980,2030,1930,1930,16023400,"2016-09-16","MNCN"
1935,1950,1895,1910,8603800,"2016-09-19","MNCN"
1870,1900,1845,1900,12595200,"2016-09-20","MNCN"
1875,1935,1855,1905,8079600,"2016-09-21","MNCN"
1920,2040,1920,2010,15787200,"2016-09-22","MNCN"
2030,2030,1975,2030,6736000,"2016-09-23","MNCN"
2000,2030,1980,2000,6367400,"2016-09-26","MNCN"
1980,2030,1965,2030,7634400,"2016-09-27","MNCN"
2040,2070,2000,2050,7836800,"2016-09-28","MNCN"
2070,2090,2050,2070,8171700,"2016-09-29","MNCN"
2030,2080,2010,2020,6441700,"2016-09-30","MNCN"
2020,2100,2000,2100,8916700,"2016-10-03","MNCN"
2110,2110,2040,2060,4931300,"2016-10-04","MNCN"
2040,2060,2010,2040,6245100,"2016-10-05","MNCN"
2040,2070,2000,2000,5592700,"2016-10-06","MNCN"
2000,2070,1970,2060,6922700,"2016-10-07","MNCN"
2020,2060,2010,2050,5286400,"2016-10-10","MNCN"
2020,2050,1980,2030,6608800,"2016-10-11","MNCN"
2010,2030,1955,1955,4426500,"2016-10-12","MNCN"
1960,1995,1955,1985,4134500,"2016-10-13","MNCN"
2000,2030,1960,1975,5385900,"2016-10-14","MNCN"
1985,2070,1985,2060,10223500,"2016-10-17","MNCN"
2050,2120,2050,2100,19068100,"2016-10-18","MNCN"
2120,2120,2090,2120,9884800,"2016-10-19","MNCN"
2140,2180,2130,2160,15078800,"2016-10-20","MNCN"
2170,2200,2090,2110,23951400,"2016-10-21","MNCN"
2110,2130,2080,2110,30308000,"2016-10-24","MNCN"
2110,2130,2080,2130,17615100,"2016-10-25","MNCN"
2130,2140,2080,2110,18261100,"2016-10-26","MNCN"
2120,2120,2070,2100,18567000,"2016-10-27","MNCN"
2110,2140,2080,2100,8463500,"2016-10-28","MNCN"
2100,2130,2060,2100,8231800,"2016-10-31","MNCN"
2100,2120,2050,2070,6056200,"2016-11-01","MNCN"
2060,2060,1975,1990,6967600,"2016-11-02","MNCN"
2020,2030,1940,1945,8978300,"2016-11-03","MNCN"
1945,1975,1935,1955,10942900,"2016-11-04","MNCN"
1955,1965,1875,1900,11311900,"2016-11-07","MNCN"
1915,1960,1905,1950,6075900,"2016-11-08","MNCN"
1980,2030,1900,1975,27542000,"2016-11-09","MNCN"
2030,2040,1985,1985,10223500,"2016-11-10","MNCN"
1975,1985,1845,1880,10511800,"2016-11-11","MNCN"
1880,1890,1740,1760,19184600,"2016-11-14","MNCN"
1760,1815,1700,1700,12567300,"2016-11-15","MNCN"
1750,1890,1705,1890,20904900,"2016-11-16","MNCN"
1890,1890,1765,1820,13359100,"2016-11-17","MNCN"
1805,1805,1725,1785,9725600,"2016-11-18","MNCN"
1735,1770,1720,1740,10506400,"2016-11-21","MNCN"
1725,1760,1715,1745,11190100,"2016-11-22","MNCN"
1740,1745,1715,1735,7198000,"2016-11-23","MNCN"
1725,1725,1645,1650,9317000,"2016-11-24","MNCN"
1655,1685,1640,1655,10277500,"2016-11-25","MNCN"
1675,1735,1645,1735,12092900,"2016-11-28","MNCN"
1750,1765,1660,1750,14773200,"2016-11-29","MNCN"
1730,1765,1715,1735,20051700,"2016-11-30","MNCN"
1735,1765,1725,1735,14975300,"2016-12-01","MNCN"
1735,1735,1705,1735,7733500,"2016-12-02","MNCN"
1745,1815,1735,1760,14494300,"2016-12-05","MNCN"
1790,1810,1775,1805,8620900,"2016-12-06","MNCN"
1805,1805,1765,1800,6695500,"2016-12-07","MNCN"
1800,1810,1780,1800,13207200,"2016-12-08","MNCN"
1800,1810,1785,1810,1907000,"2016-12-09","MNCN"
1820,1820,1775,1795,5206700,"2016-12-13","MNCN"
1750,1840,1750,1825,5544100,"2016-12-14","MNCN"
1820,1900,1795,1900,9617500,"2016-12-15","MNCN"
1900,1900,1850,1860,7325800,"2016-12-16","MNCN"
1820,1840,1760,1780,6733500,"2016-12-19","MNCN"
1775,1805,1755,1775,3432500,"2016-12-20","MNCN"
1780,1790,1655,1655,11841300,"2016-12-21","MNCN"
1680,1715,1595,1620,21498400,"2016-12-22","MNCN"
1585,1625,1470,1620,50878600,"2016-12-23","MNCN"
1620,1620,1570,1590,8237900,"2016-12-27","MNCN"
1600,1630,1585,1590,12505900,"2016-12-28","MNCN"
1585,1730,1585,1730,17202800,"2016-12-29","MNCN"
1750,1775,1740,1755,20083100,"2016-12-30","MNCN"
1755,1755,1755,1755,0,"2017-01-02","MNCN"
1715,1750,1715,1730,4065700,"2017-01-03","MNCN"
1730,1750,1715,1735,6983900,"2017-01-04","MNCN"
1725,1785,1725,1775,9983000,"2017-01-05","MNCN"
1775,1775,1750,1770,6512600,"2017-01-06","MNCN"
1760,1780,1750,1765,3213600,"2017-01-09","MNCN"
1755,1770,1735,1760,8541600,"2017-01-10","MNCN"
1800,1805,1780,1795,9154600,"2017-01-11","MNCN"
1800,1810,1780,1780,4821000,"2017-01-12","MNCN"
1790,1790,1765,1765,5974900,"2017-01-13","MNCN"
1745,1745,1660,1680,13863300,"2017-01-16","MNCN"
1670,1680,1625,1640,13157100,"2017-01-17","MNCN"
1625,1670,1625,1645,7927100,"2017-01-18","MNCN"
1645,1690,1645,1690,7142100,"2017-01-19","MNCN"
1700,1740,1695,1725,13584000,"2017-01-20","MNCN"
1730,1735,1695,1715,6343900,"2017-01-23","MNCN"
1715,1765,1710,1765,7833700,"2017-01-24","MNCN"
1760,1760,1700,1730,8739500,"2017-01-25","MNCN"
1730,1730,1705,1720,5739300,"2017-01-26","MNCN"
1730,1730,1690,1730,4468200,"2017-01-27","MNCN"
1730,1730,1700,1715,26468900,"2017-01-30","MNCN"
1695,1715,1680,1695,13810200,"2017-01-31","MNCN"
1700,1715,1690,1705,16484200,"2017-02-01","MNCN"
1705,1710,1670,1685,18106500,"2017-02-02","MNCN"
1695,1710,1670,1700,15384000,"2017-02-03","MNCN"
1700,1705,1670,1700,16982000,"2017-02-06","MNCN"
1695,1700,1665,1680,19354300,"2017-02-07","MNCN"
1690,1700,1675,1700,20692900,"2017-02-08","MNCN"
1700,1700,1680,1685,16752000,"2017-02-09","MNCN"
1695,1695,1665,1675,23059100,"2017-02-10","MNCN"
1700,1710,1685,1700,20958500,"2017-02-13","MNCN"
1695,1695,1570,1595,43209900,"2017-02-14","MNCN"
1595,1595,1595,1595,0,"2017-02-15","MNCN"
1590,1590,1505,1525,38541700,"2017-02-16","MNCN"
1540,1555,1495,1505,31731500,"2017-02-17","MNCN"
1520,1570,1515,1560,26972900,"2017-02-20","MNCN"
1575,1575,1525,1540,17385800,"2017-02-21","MNCN"
1575,1575,1525,1545,20245100,"2017-02-22","MNCN"
1530,1570,1530,1535,25298400,"2017-02-23","MNCN"
1555,1595,1550,1590,28344800,"2017-02-24","MNCN"
1600,1665,1560,1665,41769000,"2017-02-27","MNCN"
1675,1685,1620,1660,24567800,"2017-02-28","MNCN"
1690,1690,1640,1660,22727900,"2017-03-01","MNCN"
1640,1670,1610,1660,17554300,"2017-03-02","MNCN"
1660,1660,1615,1660,22520600,"2017-03-03","MNCN"
1660,1660,1630,1650,10707900,"2017-03-06","MNCN"
1625,1655,1620,1655,21422800,"2017-03-07","MNCN"
1650,1660,1640,1655,18285700,"2017-03-08","MNCN"
1655,1665,1630,1655,17368300,"2017-03-09","MNCN"
1680,1735,1655,1735,28017200,"2017-03-10","MNCN"
1735,1750,1695,1750,17332400,"2017-03-13","MNCN"
1745,1745,1695,1705,20711800,"2017-03-14","MNCN"
1710,1710,1695,1705,14389200,"2017-03-15","MNCN"
1700,1725,1670,1725,8610800,"2017-03-16","MNCN"
1730,1740,1685,1720,14819500,"2017-03-17","MNCN"
1700,1700,1680,1700,12620200,"2017-03-20","MNCN"
1710,1720,1700,1710,18804200,"2017-03-21","MNCN"
1700,1740,1690,1725,17947900,"2017-03-22","MNCN"
1735,1765,1725,1760,15350500,"2017-03-23","MNCN"
1760,1790,1755,1790,18840900,"2017-03-24","MNCN"
1805,1805,1775,1805,13817800,"2017-03-27","MNCN"
1790,1810,1790,1800,26863600,"2017-03-29","MNCN"
1810,1810,1730,1810,11059200,"2017-03-30","MNCN"
1805,1850,1785,1850,19413600,"2017-03-31","MNCN"
1830,1845,1820,1840,9975900,"2017-04-03","MNCN"
1820,1835,1800,1835,9823000,"2017-04-04","MNCN"
1835,1835,1835,1835,0,"2017-04-05","MNCN"
1875,1885,1850,1880,14860300,"2017-04-06","MNCN"
1885,1885,1850,1880,13181000,"2017-04-07","MNCN"
1870,1880,1840,1880,9186900,"2017-04-10","MNCN"
1865,1910,1865,1900,22491100,"2017-04-11","MNCN"
1890,1905,1830,1900,20159900,"2017-04-12","MNCN"
1885,1900,1810,1815,14385700,"2017-04-13","MNCN"
1800,1800,1705,1740,15153300,"2017-04-17","MNCN"
1740,1760,1685,1720,19468100,"2017-04-18","MNCN"
1720,1720,1720,1720,0,"2017-04-19","MNCN"
1755,1820,1700,1730,21115000,"2017-04-20","MNCN"
1755,1800,1735,1790,13641900,"2017-04-21","MNCN"
1800,1815,1765,1805,13215900,"2017-04-25","MNCN"
1790,1805,1720,1760,19373800,"2017-04-26","MNCN"
1780,1820,1760,1820,14814000,"2017-04-27","MNCN"
1810,1825,1780,1825,13448800,"2017-04-28","MNCN"
1830,1845,1810,1845,12939100,"2017-05-02","MNCN"
1845,1860,1825,1860,10367100,"2017-05-03","MNCN"
1860,1900,1855,1900,11941100,"2017-05-04","MNCN"
1900,1990,1880,1980,30057500,"2017-05-05","MNCN"
1980,2010,1960,2000,14754600,"2017-05-08","MNCN"
2000,2040,1990,2020,21193300,"2017-05-09","MNCN"
2020,2050,1990,2020,18075100,"2017-05-10","MNCN"
2020,2020,1950,1970,12789800,"2017-05-12","MNCN"
1980,1995,1905,1925,13275900,"2017-05-15","MNCN"
1925,1960,1915,1960,13539300,"2017-05-16","MNCN"
1960,1970,1915,1915,9721900,"2017-05-17","MNCN"
1905,1920,1845,1865,14258700,"2017-05-18","MNCN"
1865,1870,1720,1770,33980800,"2017-05-19","MNCN"
1775,1840,1760,1800,15895000,"2017-05-22","MNCN"
1800,1845,1795,1840,11714200,"2017-05-23","MNCN"
1805,1880,1800,1825,23451500,"2017-05-24","MNCN"
1860,1880,1850,1880,16694900,"2017-05-26","MNCN"
1870,1895,1870,1895,14172300,"2017-05-29","MNCN"
1895,1900,1855,1900,8805800,"2017-05-30","MNCN"
1835,1900,1835,1900,40488600,"2017-05-31","MNCN"
1900,1900,1900,1900,0,"2017-06-01","MNCN"
1900,1920,1870,1885,9864900,"2017-06-02","MNCN"
1885,1910,1860,1880,7163700,"2017-06-05","MNCN"
1870,1970,1825,1955,13224800,"2017-06-06","MNCN"
1940,1955,1895,1900,12185100,"2017-06-07","MNCN"
1885,1965,1875,1950,16038700,"2017-06-08","MNCN"
1935,1950,1885,1900,7134300,"2017-06-09","MNCN"
1890,1915,1870,1870,6377000,"2017-06-12","MNCN"
1860,1860,1795,1810,18189000,"2017-06-13","MNCN"
1810,1915,1810,1910,18776000,"2017-06-14","MNCN"
1915,1925,1885,1895,6496300,"2017-06-15","MNCN"
1900,1915,1890,1895,15084000,"2017-06-16","MNCN"
1890,1895,1845,1875,5204300,"2017-06-19","MNCN"
1875,1900,1865,1875,9465700,"2017-06-20","MNCN"
1875,1900,1835,1895,12497700,"2017-06-21","MNCN"
1900,1900,1815,1840,13197800,"2017-06-22","MNCN"
1840,1840,1840,1840,0,"2017-06-23","MNCN"
1840,1840,1840,1840,0,"2017-06-26","MNCN"
1840,1840,1840,1840,0,"2017-06-27","MNCN"
1840,1840,1840,1840,0,"2017-06-28","MNCN"
1840,1840,1840,1840,0,"2017-06-29","MNCN"
1840,1840,1840,1840,0,"2017-06-30","MNCN"
1850,1855,1755,1780,21447000,"2017-07-03","MNCN"
1775,1780,1720,1720,10295000,"2017-07-04","MNCN"
1750,1750,1710,1750,8455400,"2017-07-05","MNCN"
1750,1820,1745,1800,9038100,"2017-07-06","MNCN"
1775,1800,1770,1780,5168000,"2017-07-07","MNCN"
1770,1825,1725,1725,5721100,"2017-07-10","MNCN"
1735,1735,1700,1705,6019200,"2017-07-11","MNCN"
1705,1795,1705,1735,12864900,"2017-07-12","MNCN"
1750,1765,1700,1765,9298900,"2017-07-13","MNCN"
1770,1785,1720,1765,6267800,"2017-07-14","MNCN"
1785,1800,1770,1790,6651000,"2017-07-17","MNCN"
1800,1800,1760,1775,4922300,"2017-07-18","MNCN"
1790,1815,1755,1780,5851900,"2017-07-19","MNCN"
1780,1800,1760,1770,3621000,"2017-07-20","MNCN"
1770,1785,1760,1775,7840000,"2017-07-21","MNCN"
1800,1820,1790,1800,7561600,"2017-07-24","MNCN"
1820,1820,1790,1800,7882800,"2017-07-25","MNCN"
1810,1820,1795,1805,7155500,"2017-07-26","MNCN"
1810,1810,1770,1785,4914700,"2017-07-27","MNCN"
1785,1820,1785,1790,7713200,"2017-07-28","MNCN"
1805,1825,1795,1800,7620500,"2017-07-31","MNCN"
1800,1800,1705,1705,11785600,"2017-08-01","MNCN"
1625,1700,1625,1625,12605400,"2017-08-02","MNCN"
1630,1670,1565,1570,17756300,"2017-08-03","MNCN"
1565,1625,1565,1595,11168600,"2017-08-04","MNCN"
1600,1625,1590,1590,9428600,"2017-08-07","MNCN"
1590,1610,1585,1590,7891200,"2017-08-08","MNCN"
1595,1605,1555,1570,11447500,"2017-08-09","MNCN"
1570,1595,1505,1515,13283700,"2017-08-10","MNCN"
1520,1520,1435,1440,18020800,"2017-08-11","MNCN"
1440,1470,1435,1440,15329300,"2017-08-14","MNCN"
1440,1495,1440,1495,13846100,"2017-08-15","MNCN"
1500,1545,1475,1495,20455000,"2017-08-16","MNCN"
1495,1495,1495,1495,0,"2017-08-17","MNCN"
1495,1530,1450,1450,16084600,"2017-08-18","MNCN"
1455,1485,1450,1465,9358100,"2017-08-21","MNCN"
1485,1500,1440,1480,12265000,"2017-08-22","MNCN"
1480,1495,1465,1495,6161900,"2017-08-23","MNCN"
1495,1500,1480,1500,7206800,"2017-08-24","MNCN"
1500,1505,1485,1500,6614000,"2017-08-25","MNCN"
1500,1510,1475,1495,6084000,"2017-08-28","MNCN"
1480,1500,1455,1500,7731500,"2017-08-29","MNCN"
1500,1500,1470,1490,9517900,"2017-08-30","MNCN"
1490,1490,1470,1490,7037300,"2017-08-31","MNCN"
1490,1490,1490,1490,0,"2017-09-01","MNCN"
1480,1490,1425,1445,9281100,"2017-09-04","MNCN"
1440,1455,1380,1420,23757300,"2017-09-05","MNCN"
1410,1410,1355,1380,21442900,"2017-09-06","MNCN"
1380,1385,1335,1375,19981200,"2017-09-07","MNCN"
1370,1370,1320,1355,19055100,"2017-09-08","MNCN"
1350,1365,1310,1330,14246500,"2017-09-11","MNCN"
1330,1330,1290,1310,16785800,"2017-09-12","MNCN"
1300,1345,1285,1310,36340700,"2017-09-13","MNCN"
1310,1320,1300,1310,14215500,"2017-09-14","MNCN"
1310,1410,1300,1410,21705600,"2017-09-15","MNCN"
1410,1415,1335,1360,13776500,"2017-09-18","MNCN"
1360,1365,1330,1340,15542500,"2017-09-19","MNCN"
1340,1350,1320,1330,14748400,"2017-09-20","MNCN"
1330,1330,1330,1330,0,"2017-09-21","MNCN"
1330,1355,1330,1335,16613600,"2017-09-22","MNCN"
1340,1380,1340,1355,16385200,"2017-09-25","MNCN"
1355,1355,1320,1340,16144300,"2017-09-26","MNCN"
1335,1340,1305,1335,11439500,"2017-09-27","MNCN"
1335,1335,1300,1330,12293600,"2017-09-28","MNCN"
1330,1350,1310,1320,19743700,"2017-09-29","MNCN"
1310,1425,1310,1410,19736800,"2017-10-02","MNCN"
1410,1475,1410,1440,23811700,"2017-10-03","MNCN"
1420,1485,1415,1470,17728000,"2017-10-04","MNCN"
1470,1480,1435,1480,11818300,"2017-10-05","MNCN"
1480,1495,1455,1490,10479800,"2017-10-06","MNCN"
1495,1495,1450,1470,8461000,"2017-10-09","MNCN"
1465,1475,1425,1450,11049700,"2017-10-10","MNCN"
1450,1480,1425,1450,10281700,"2017-10-11","MNCN"
1460,1495,1455,1485,10131100,"2017-10-12","MNCN"
1485,1490,1470,1475,5360600,"2017-10-13","MNCN"
1470,1480,1455,1475,6685900,"2017-10-16","MNCN"
1480,1490,1450,1460,9217400,"2017-10-17","MNCN"
1475,1570,1470,1535,30048500,"2017-10-18","MNCN"
1540,1565,1470,1470,23608200,"2017-10-19","MNCN"
1485,1545,1480,1545,16367500,"2017-10-20","MNCN"
1545,1545,1495,1510,8877300,"2017-10-23","MNCN"
1510,1515,1500,1510,9888300,"2017-10-24","MNCN"
1520,1530,1480,1530,10046900,"2017-10-25","MNCN"
1530,1595,1520,1585,23920000,"2017-10-26","MNCN"
1585,1585,1545,1575,15854700,"2017-10-27","MNCN"
1575,1585,1540,1580,6837200,"2017-10-30","MNCN"
1585,1585,1545,1560,11035400,"2017-10-31","MNCN"
1555,1575,1520,1540,12184300,"2017-11-01","MNCN"
1530,1545,1520,1540,12026300,"2017-11-02","MNCN"
1550,1550,1505,1505,10919100,"2017-11-03","MNCN"
1505,1505,1480,1490,10645200,"2017-11-06","MNCN"
1445,1480,1440,1480,11162800,"2017-11-07","MNCN"
1480,1535,1475,1535,21068900,"2017-11-08","MNCN"
1545,1665,1545,1655,53773800,"2017-11-09","MNCN"
1660,1690,1635,1650,27761900,"2017-11-10","MNCN"
1645,1665,1640,1650,14058400,"2017-11-13","MNCN"
1630,1630,1385,1445,62666200,"2017-11-14","MNCN"
1400,1500,1400,1440,36186400,"2017-11-15","MNCN"
1440,1490,1440,1460,38630200,"2017-11-16","MNCN"
1465,1495,1455,1475,39261300,"2017-11-17","MNCN"
1460,1525,1460,1505,28809200,"2017-11-20","MNCN"
1500,1520,1465,1465,6253000,"2017-11-21","MNCN"
1470,1485,1440,1445,22457400,"2017-11-22","MNCN"
1460,1485,1455,1485,28387100,"2017-11-23","MNCN"
1490,1500,1455,1470,16843000,"2017-11-24","MNCN"
1465,1475,1435,1435,20708600,"2017-11-27","MNCN"
1435,1435,1330,1330,32552700,"2017-11-28","MNCN"
1330,1380,1320,1370,33824900,"2017-11-29","MNCN"
1355,1375,1300,1300,425671300,"2017-11-30","MNCN"
1300,1300,1300,1300,0,"2017-12-01","MNCN"
1320,1335,1270,1300,84015800,"2017-12-04","MNCN"
1300,1305,1255,1290,30839200,"2017-12-05","MNCN"
1280,1355,1280,1345,36780800,"2017-12-06","MNCN"
1345,1360,1305,1325,31559100,"2017-12-07","MNCN"
1325,1340,1305,1340,29874800,"2017-12-08","MNCN"
1340,1360,1280,1280,38457500,"2017-12-11","MNCN"
1280,1285,1230,1230,34441400,"2017-12-12","MNCN"
1230,1280,1225,1280,29324400,"2017-12-13","MNCN"
1280,1280,1280,1280,0,"2017-12-14","MNCN"
1280,1335,1280,1295,60606800,"2017-12-15","MNCN"
1305,1305,1250,1255,18579600,"2017-12-18","MNCN"
1250,1275,1240,1255,30289600,"2017-12-19","MNCN"
1255,1280,1255,1255,13380300,"2017-12-20","MNCN"
1255,1265,1250,1265,9214500,"2017-12-21","MNCN"
1255,1275,1250,1250,9847000,"2017-12-22","MNCN"
1250,1250,1250,1250,0,"2017-12-25","MNCN"
1250,1250,1250,1250,0,"2017-12-26","MNCN"
1245,1260,1235,1250,16680700,"2017-12-27","MNCN"
1255,1280,1245,1265,18269600,"2017-12-28","MNCN"
1280,1285,1270,1285,16523300,"2017-12-29","MNCN"
1285,1285,1285,1285,0,"2018-01-01","MNCN"
1280,1300,1275,1285,12550700,"2018-01-02","MNCN"
1300,1305,1285,1290,16022400,"2018-01-03","MNCN"
1305,1350,1300,1345,34940900,"2018-01-04","MNCN"
1345,1375,1340,1360,22831500,"2018-01-05","MNCN"
1360,1370,1335,1345,13386800,"2018-01-08","MNCN"
1365,1375,1345,1350,21802700,"2018-01-09","MNCN"
1365,1365,1345,1360,19178400,"2018-01-10","MNCN"
1360,1360,1335,1345,16417000,"2018-01-11","MNCN"
1355,1355,1340,1350,10814500,"2018-01-12","MNCN"
1360,1425,1350,1425,31793900,"2018-01-15","MNCN"
1425,1455,1415,1450,26311800,"2018-01-16","MNCN"
1450,1500,1445,1500,18329000,"2018-01-17","MNCN"
1500,1510,1455,1485,15791600,"2018-01-18","MNCN"
1475,1485,1445,1460,7633800,"2018-01-19","MNCN"
1460,1490,1435,1475,15788700,"2018-01-22","MNCN"
1500,1500,1465,1465,14082100,"2018-01-23","MNCN"
1470,1475,1435,1455,21409100,"2018-01-24","MNCN"
1470,1470,1435,1460,25976200,"2018-01-25","MNCN"
1460,1515,1460,1500,20838100,"2018-01-26","MNCN"
1505,1555,1475,1550,36526200,"2018-01-29","MNCN"
1550,1555,1485,1505,21036300,"2018-01-30","MNCN"
1490,1565,1475,1525,31999900,"2018-01-31","MNCN"
1525,1580,1525,1570,44388500,"2018-02-01","MNCN"
1570,1595,1535,1595,24115600,"2018-02-02","MNCN"
1550,1585,1515,1585,16847200,"2018-02-05","MNCN"
1520,1560,1450,1550,31562200,"2018-02-06","MNCN"
1550,1565,1525,1550,17745400,"2018-02-07","MNCN"
1555,1560,1510,1520,13739600,"2018-02-08","MNCN"
1490,1505,1470,1500,6033000,"2018-02-09","MNCN"
1505,1550,1500,1525,6834600,"2018-02-12","MNCN"
1530,1620,1530,1590,19080300,"2018-02-13","MNCN"
1595,1650,1555,1555,24747600,"2018-02-14","MNCN"
1590,1600,1560,1565,8157100,"2018-02-15","MNCN"
1565,1565,1565,1565,0,"2018-02-16","MNCN"
1575,1600,1575,1600,16499600,"2018-02-19","MNCN"
1600,1610,1550,1560,8073700,"2018-02-20","MNCN"
1560,1595,1550,1585,10072800,"2018-02-21","MNCN"
1575,1595,1540,1550,6814800,"2018-02-22","MNCN"
1560,1570,1460,1540,11016500,"2018-02-23","MNCN"
1200,1500,1200,1500,45736200,"2018-02-26","MNCN"
1550,1550,1495,1535,17582300,"2018-02-27","MNCN"
1550,1550,1495,1535,15178900,"2018-02-28","MNCN"
1500,1555,1500,1535,15671100,"2018-03-01","MNCN"
1505,1540,1505,1540,13913300,"2018-03-02","MNCN"
1540,1540,1500,1510,9776600,"2018-03-05","MNCN"
1520,1545,1505,1540,15865100,"2018-03-06","MNCN"
1540,1540,1505,1505,16016200,"2018-03-07","MNCN"
1520,1525,1460,1480,11707300,"2018-03-08","MNCN"
1510,1520,1460,1520,10057500,"2018-03-09","MNCN"
1505,1535,1500,1530,9995100,"2018-03-12","MNCN"
1505,1540,1470,1510,16228900,"2018-03-13","MNCN"
1505,1505,1465,1480,12002600,"2018-03-14","MNCN"
1490,1500,1460,1500,7746600,"2018-03-15","MNCN"
1500,1505,1440,1450,14583600,"2018-03-16","MNCN"
1435,1455,1365,1385,10200400,"2018-03-19","MNCN"
1385,1400,1370,1385,9327900,"2018-03-20","MNCN"
1390,1410,1380,1380,9118500,"2018-03-21","MNCN"
1390,1435,1375,1400,16055100,"2018-03-22","MNCN"
1350,1385,1345,1365,4415600,"2018-03-23","MNCN"
1360,1375,1360,1360,4894600,"2018-03-26","MNCN"
1380,1395,1375,1385,13264600,"2018-03-27","MNCN"
1395,1395,1375,1390,10227400,"2018-03-28","MNCN"
1400,1425,1400,1415,20242800,"2018-03-29","MNCN"
1415,1415,1415,1415,0,"2018-03-30","MNCN"
1415,1425,1415,1415,17272900,"2018-04-02","MNCN"
1415,1475,1410,1460,20482500,"2018-04-03","MNCN"
1480,1480,1435,1465,17157200,"2018-04-04","MNCN"
1500,1500,1435,1440,14729700,"2018-04-05","MNCN"
1435,1455,1435,1440,10988000,"2018-04-06","MNCN"
1440,1460,1435,1450,13270200,"2018-04-09","MNCN"
1450,1475,1450,1475,15483500,"2018-04-10","MNCN"
1475,1490,1465,1470,13851700,"2018-04-11","MNCN"
1475,1475,1430,1455,9544200,"2018-04-12","MNCN"
1460,1470,1415,1430,11483200,"2018-04-13","MNCN"
1430,1430,1430,1430,0,"2018-04-16","MNCN"
1430,1430,1430,1430,0,"2018-04-17","MNCN"
1420,1430,1375,1385,12961900,"2018-04-18","MNCN"
1385,1385,1385,1385,0,"2018-04-19","MNCN"
1385,1385,1385,1385,0,"2018-04-20","MNCN"
1445,1465,1405,1410,29024400,"2018-04-23","MNCN"
1415,1420,1385,1395,10416600,"2018-04-24","MNCN"
1395,1395,1395,1395,0,"2018-04-25","MNCN"
1395,1395,1395,1395,0,"2018-04-26","MNCN"
1395,1395,1395,1395,0,"2018-04-27","MNCN"
1260,1325,1260,1325,14265700,"2018-04-30","MNCN"
1325,1325,1325,1325,0,"2018-05-01","MNCN"
1325,1345,1325,1345,15601100,"2018-05-02","MNCN"
1300,1345,1270,1305,10670100,"2018-05-03","MNCN"
1320,1330,1210,1255,16483100,"2018-05-04","MNCN"
1240,1445,1210,1445,19282100,"2018-05-07","MNCN"
1385,1385,1250,1320,18455600,"2018-05-08","MNCN"
1285,1315,1250,1310,18032000,"2018-05-09","MNCN"
1310,1310,1310,1310,0,"2018-05-10","MNCN"
1330,1330,1285,1285,15379100,"2018-05-11","MNCN"
1285,1335,1260,1335,12810000,"2018-05-14","MNCN"
1300,1325,1270,1275,12385500,"2018-05-15","MNCN"
1260,1285,1245,1275,11120900,"2018-05-16","MNCN"
1270,1300,1265,1300,13246700,"2018-05-17","MNCN"
1275,1300,1270,1290,14900700,"2018-05-18","MNCN"
1280,1280,1220,1230,15387700,"2018-05-21","MNCN"
1200,1245,1200,1225,17483600,"2018-05-22","MNCN"
1225,1240,1220,1225,8769000,"2018-05-23","MNCN"
1220,1255,1210,1235,16254600,"2018-05-24","MNCN"
1240,1250,1235,1240,13300100,"2018-05-25","MNCN"
1240,1260,1230,1260,11451200,"2018-05-28","MNCN"
1260,1260,1260,1260,0,"2018-05-29","MNCN"
1240,1240,1180,1240,40336600,"2018-05-30","MNCN"
1240,1240,1200,1200,24585900,"2018-05-31","MNCN"
1200,1200,1200,1200,0,"2018-06-01","MNCN"
1200,1205,1155,1170,43488800,"2018-06-04","MNCN"
1170,1170,1130,1130,31420500,"2018-06-05","MNCN"
1130,1210,1130,1205,47296500,"2018-06-06","MNCN"
1215,1225,1185,1190,31566200,"2018-06-07","MNCN"
1200,1215,1175,1180,14763900,"2018-06-08","MNCN"
1180,1180,1180,1180,0,"2018-06-11","MNCN"
1180,1180,1180,1180,0,"2018-06-12","MNCN"
1180,1180,1180,1180,0,"2018-06-13","MNCN"
1180,1180,1180,1180,0,"2018-06-14","MNCN"
1180,1180,1180,1180,0,"2018-06-15","MNCN"
1180,1180,1180,1180,0,"2018-06-18","MNCN"
1180,1180,1180,1180,0,"2018-06-19","MNCN"
1160,1160,1010,1070,38779800,"2018-06-20","MNCN"
1080,1085,1010,1010,29679800,"2018-06-21","MNCN"
1010,1030,965,975,22236200,"2018-06-22","MNCN"
985,995,940,950,23213300,"2018-06-25","MNCN"
940,990,930,985,23427900,"2018-06-26","MNCN"
1000,1010,970,970,26125700,"2018-06-27","MNCN"
975,980,900,910,18069200,"2018-06-28","MNCN"
915,950,915,920,20936100,"2018-06-29","MNCN"
930,935,900,915,9602200,"2018-07-02","MNCN"
920,930,890,910,15089800,"2018-07-03","MNCN"
905,930,880,920,17979800,"2018-07-04","MNCN"
920,925,900,905,11564700,"2018-07-05","MNCN"
900,910,850,910,29967500,"2018-07-06","MNCN"
920,920,865,895,21833700,"2018-07-09","MNCN"
900,930,895,920,20797100,"2018-07-10","MNCN"
905,915,885,910,7713300,"2018-07-11","MNCN"
905,915,900,910,6045400,"2018-07-12","MNCN"
915,950,910,925,13205000,"2018-07-13","MNCN"
930,940,915,920,8958000,"2018-07-16","MNCN"
930,965,930,950,17007200,"2018-07-17","MNCN"
960,1000,955,1000,20838800,"2018-07-18","MNCN"
1010,1025,980,1015,14606300,"2018-07-19","MNCN"
1000,1005,975,985,17473200,"2018-07-20","MNCN"
985,1015,970,1015,9322000,"2018-07-23","MNCN"
1015,1025,995,1000,15672100,"2018-07-24","MNCN"
1000,1045,990,1000,29860500,"2018-07-25","MNCN"
1000,1005,990,995,6186500,"2018-07-26","MNCN"
995,1000,980,980,5339000,"2018-07-27","MNCN"
980,1000,980,1000,11532300,"2018-07-30","MNCN"
1000,1005,980,985,12267800,"2018-07-31","MNCN"
990,1000,980,990,13673800,"2018-08-01","MNCN"
990,1055,990,1050,29741600,"2018-08-02","MNCN"
1060,1075,1005,1040,16621900,"2018-08-03","MNCN"
1045,1085,1040,1080,26474400,"2018-08-06","MNCN"
1080,1080,1050,1050,11165500,"2018-08-07","MNCN"
1050,1055,1010,1040,22301000,"2018-08-08","MNCN"
1040,1040,1015,1035,14488900,"2018-08-09","MNCN"
1020,1030,990,990,11609600,"2018-08-10","MNCN"
990,990,915,935,16759400,"2018-08-13","MNCN"
940,945,890,935,15625900,"2018-08-14","MNCN"
920,935,895,930,13554100,"2018-08-15","MNCN"
920,935,900,925,16002100,"2018-08-16","MNCN"
925,925,925,925,0,"2018-08-17","MNCN"
930,950,920,950,15781700,"2018-08-20","MNCN"
950,975,910,975,17307500,"2018-08-21","MNCN"
975,975,975,975,0,"2018-08-22","MNCN"
970,990,940,985,31199200,"2018-08-23","MNCN"
970,985,950,965,18413700,"2018-08-24","MNCN"
975,980,945,960,17142200,"2018-08-27","MNCN"
960,965,930,935,12820600,"2018-08-28","MNCN"
930,935,910,920,13781300,"2018-08-29","MNCN"
920,930,900,910,9349900,"2018-08-30","MNCN"
905,915,900,905,16725900,"2018-08-31","MNCN"
900,910,895,905,7887100,"2018-09-03","MNCN"
905,905,875,880,19694700,"2018-09-04","MNCN"
880,880,820,880,16232600,"2018-09-05","MNCN"
880,885,840,875,9095000,"2018-09-06","MNCN"
875,885,860,875,15999800,"2018-09-07","MNCN"
880,885,855,870,20317200,"2018-09-10","MNCN"
870,870,870,870,0,"2018-09-11","MNCN"
860,870,830,835,20935200,"2018-09-12","MNCN"
825,845,815,840,13069200,"2018-09-13","MNCN"
845,845,820,840,14901800,"2018-09-14","MNCN"
840,840,820,835,9959200,"2018-09-17","MNCN"
820,835,805,835,19667900,"2018-09-18","MNCN"
830,860,820,845,24929300,"2018-09-19","MNCN"
850,885,840,875,32863500,"2018-09-20","MNCN"
885,885,860,860,15633900,"2018-09-21","MNCN"
855,855,840,845,4358700,"2018-09-24","MNCN"
835,845,825,835,6640100,"2018-09-25","MNCN"
830,835,820,825,20196800,"2018-09-26","MNCN"
820,830,815,820,6177900,"2018-09-27","MNCN"
825,835,805,805,11735300,"2018-09-28","MNCN"
810,815,795,810,16690400,"2018-10-01","MNCN"
805,815,790,800,22580100,"2018-10-02","MNCN"
800,805,785,795,15066700,"2018-10-03","MNCN"
795,800,770,780,19260200,"2018-10-04","MNCN"
770,795,760,785,17565900,"2018-10-05","MNCN"
780,785,775,785,8992200,"2018-10-08","MNCN"
790,810,760,770,25330300,"2018-10-09","MNCN"
775,780,745,755,36774300,"2018-10-10","MNCN"
740,745,700,740,35553800,"2018-10-11","MNCN"
725,755,715,755,15025400,"2018-10-12","MNCN"
750,765,740,745,20495700,"2018-10-15","MNCN"
750,750,715,730,26024400,"2018-10-16","MNCN"
740,775,725,775,30291800,"2018-10-17","MNCN"
780,800,760,790,32743900,"2018-10-18","MNCN"
780,790,765,780,31791200,"2018-10-19","MNCN"
780,790,765,775,17160900,"2018-10-22","MNCN"
765,790,765,780,23243700,"2018-10-23","MNCN"
785,785,765,780,25454200,"2018-10-24","MNCN"
760,835,750,835,39386300,"2018-10-25","MNCN"
830,835,805,830,11372400,"2018-10-26","MNCN"
835,835,805,820,10329100,"2018-10-29","MNCN"
805,830,775,810,18689200,"2018-10-30","MNCN"
800,815,755,780,21528200,"2018-10-31","MNCN"
780,800,770,800,13123300,"2018-11-01","MNCN"
795,820,785,820,12229100,"2018-11-02","MNCN"
815,840,800,815,16583400,"2018-11-05","MNCN"
815,840,810,840,34468200,"2018-11-06","MNCN"
845,850,820,830,28116700,"2018-11-07","MNCN"
830,830,810,815,31565300,"2018-11-08","MNCN"
815,815,785,805,17686000,"2018-11-09","MNCN"
810,810,780,790,14773700,"2018-11-12","MNCN"
780,790,775,780,21921800,"2018-11-13","MNCN"
780,780,765,775,15089900,"2018-11-14","MNCN"
775,805,760,795,25735800,"2018-11-15","MNCN"
800,805,790,800,36100800,"2018-11-16","MNCN"
800,805,785,790,16993600,"2018-11-19","MNCN"
790,790,790,790,0,"2018-11-20","MNCN"
780,800,775,785,25568700,"2018-11-21","MNCN"
795,795,785,795,29306400,"2018-11-22","MNCN"
800,800,785,785,22490500,"2018-11-23","MNCN"
790,800,785,800,22491500,"2018-11-26","MNCN"
800,805,795,800,25711200,"2018-11-27","MNCN"
800,800,790,800,18988900,"2018-11-28","MNCN"
800,805,795,800,53536400,"2018-11-29","MNCN"
800,800,770,790,27690400,"2018-11-30","MNCN"
790,800,780,785,17975600,"2018-12-03","MNCN"
780,785,770,775,13523000,"2018-12-04","MNCN"
765,770,760,765,25203300,"2018-12-05","MNCN"
755,760,745,750,7663100,"2018-12-06","MNCN"
750,755,740,745,17261900,"2018-12-07","MNCN"
740,745,725,745,15851800,"2018-12-10","MNCN"
760,765,750,755,101794200,"2018-12-11","MNCN"
755,760,735,750,15113000,"2018-12-12","MNCN"
755,755,740,750,19016400,"2018-12-13","MNCN"
750,825,740,780,100536800,"2018-12-14","MNCN"
785,810,735,745,90569100,"2018-12-17","MNCN"
745,750,720,735,40322700,"2018-12-18","MNCN"
735,740,710,720,50938800,"2018-12-19","MNCN"
720,720,695,705,43425800,"2018-12-20","MNCN"
715,755,695,745,68762100,"2018-12-21","MNCN"
745,745,745,745,0,"2018-12-24","MNCN"
745,745,745,745,0,"2018-12-25","MNCN"
730,745,710,715,23380600,"2018-12-26","MNCN"
725,730,700,705,21366800,"2018-12-27","MNCN"
705,710,690,690,39978500,"2018-12-28","MNCN"
690,690,690,690,0,"2018-12-31","MNCN"
690,690,690,690,0,"2019-01-01","MNCN"
690,715,675,695,25993900,"2019-01-02","MNCN"
700,725,695,725,29219000,"2019-01-03","MNCN"
720,740,715,725,33669100,"2019-01-04","MNCN"
730,775,725,750,47103800,"2019-01-07","MNCN"
750,765,745,755,35667600,"2019-01-08","MNCN"
755,765,740,755,74736900,"2019-01-09","MNCN"
760,780,755,760,38942900,"2019-01-10","MNCN"
775,780,750,760,30453000,"2019-01-11","MNCN"
765,820,765,820,94847300,"2019-01-14","MNCN"
825,835,810,835,28822400,"2019-01-15","MNCN"
840,885,830,870,46990900,"2019-01-16","MNCN"
870,890,845,865,41841500,"2019-01-17","MNCN"
865,870,850,860,16466000,"2019-01-18","MNCN"
870,890,825,825,33987700,"2019-01-21","MNCN"
825,865,810,850,40353300,"2019-01-22","MNCN"
850,880,845,875,42253300,"2019-01-23","MNCN"
880,885,860,860,19781800,"2019-01-24","MNCN"
865,890,850,890,28987200,"2019-01-25","MNCN"
895,920,870,880,41479700,"2019-01-28","MNCN"
880,880,835,840,36305000,"2019-01-29","MNCN"
835,840,800,820,47192000,"2019-01-30","MNCN"
820,850,820,845,28101500,"2019-01-31","MNCN"
855,860,835,845,16912900,"2019-02-01","MNCN"
845,855,815,830,10479400,"2019-02-04","MNCN"
830,830,830,830,0,"2019-02-05","MNCN"
835,870,835,865,32945500,"2019-02-06","MNCN"
870,880,855,860,18967600,"2019-02-07","MNCN"
855,875,845,875,10535600,"2019-02-08","MNCN"
875,885,850,850,35983500,"2019-02-11","MNCN"
820,850,815,825,25774600,"2019-02-12","MNCN"
830,840,820,825,7462800,"2019-02-13","MNCN"
825,865,810,855,32882500,"2019-02-14","MNCN"
860,925,860,910,150649400,"2019-02-15","MNCN"
925,970,905,955,92497900,"2019-02-18","MNCN"
965,985,935,940,42626000,"2019-02-19","MNCN"
940,1005,935,995,76886800,"2019-02-20","MNCN"
1000,1010,955,965,47213800,"2019-02-21","MNCN"
965,965,940,945,24781100,"2019-02-22","MNCN"
950,965,940,945,20316400,"2019-02-25","MNCN"
940,955,905,945,33823400,"2019-02-26","MNCN"
945,990,940,985,56963900,"2019-02-27","MNCN"
990,990,930,935,27585200,"2019-02-28","MNCN"
940,965,935,945,13703900,"2019-03-01","MNCN"
930,950,910,910,21803800,"2019-03-04","MNCN"
910,920,890,910,19153100,"2019-03-05","MNCN"
910,910,870,895,23057500,"2019-03-06","MNCN"
895,895,895,895,0,"2019-03-07","MNCN"
880,880,840,845,32479300,"2019-03-08","MNCN"
845,850,815,825,18901800,"2019-03-11","MNCN"
830,845,815,815,10808200,"2019-03-12","MNCN"
825,845,815,830,9751500,"2019-03-13","MNCN"
825,840,815,825,6199900,"2019-03-14","MNCN"
835,875,835,865,23289600,"2019-03-15","MNCN"
875,885,835,845,18643700,"2019-03-18","MNCN"
855,855,825,845,8202800,"2019-03-19","MNCN"
835,850,820,825,14890300,"2019-03-20","MNCN"
830,835,765,780,58149800,"2019-03-21","MNCN"
800,805,775,775,19332300,"2019-03-22","MNCN"
775,775,745,745,22203600,"2019-03-25","MNCN"
760,765,730,730,23463200,"2019-03-26","MNCN"
740,760,725,755,32390400,"2019-03-27","MNCN"
755,780,750,755,34219000,"2019-03-28","MNCN"
770,770,745,750,11649200,"2019-03-29","MNCN"
760,770,750,750,14663600,"2019-04-01","MNCN"
760,760,735,750,15873100,"2019-04-02","MNCN"
750,750,750,750,0,"2019-04-03","MNCN"
750,760,745,755,15002700,"2019-04-04","MNCN"
765,795,765,785,26225600,"2019-04-05","MNCN"
800,800,775,780,12207600,"2019-04-08","MNCN"
790,810,785,800,11401600,"2019-04-09","MNCN"
805,820,795,805,16233600,"2019-04-10","MNCN"
825,825,800,805,9470300,"2019-04-11","MNCN"
810,810,785,785,9056500,"2019-04-12","MNCN"
790,830,785,830,29895900,"2019-04-15","MNCN"
830,855,825,845,32291500,"2019-04-16","MNCN"
845,845,845,845,0,"2019-04-17","MNCN"
860,870,830,840,24135000,"2019-04-18","MNCN"
840,840,840,840,0,"2019-04-19","MNCN"
835,845,800,805,17220900,"2019-04-22","MNCN"
810,855,810,850,41775400,"2019-04-23","MNCN"
855,900,855,895,59450100,"2019-04-24","MNCN"
895,965,895,945,104223300,"2019-04-25","MNCN"
945,955,905,930,44800700,"2019-04-26","MNCN"
940,990,940,960,42542700,"2019-04-29","MNCN"
965,985,935,940,42005100,"2019-04-30","MNCN"
940,940,940,940,0,"2019-05-01","MNCN"
945,970,925,930,41432000,"2019-05-02","MNCN"
940,940,880,920,54173000,"2019-05-03","MNCN"
900,925,880,900,29967100,"2019-05-06","MNCN"
905,925,895,905,55908400,"2019-05-07","MNCN"
900,900,880,900,42899400,"2019-05-08","MNCN"
905,925,890,895,63938400,"2019-05-09","MNCN"
895,905,830,885,51730400,"2019-05-10","MNCN"
875,915,875,885,37853800,"2019-05-13","MNCN"
880,955,865,950,90799000,"2019-05-14","MNCN"
960,980,915,920,89228600,"2019-05-15","MNCN"
920,945,890,890,41292500,"2019-05-16","MNCN"
900,925,890,920,33806300,"2019-05-17","MNCN"
925,945,910,925,27323600,"2019-05-20","MNCN"
925,945,925,945,60274800,"2019-05-21","MNCN"
935,960,935,950,24138700,"2019-05-22","MNCN"
955,1035,950,1030,85345400,"2019-05-23","MNCN"
1030,1060,1025,1055,53052000,"2019-05-24","MNCN"
1060,1105,1030,1085,72118300,"2019-05-27","MNCN"
1090,1180,1070,1135,125039400,"2019-05-28","MNCN"
1135,1165,1095,1125,90824200,"2019-05-29","MNCN"
1125,1125,1125,1125,0,"2019-05-30","MNCN"
1125,1160,1125,1140,42113700,"2019-05-31","MNCN"
1140,1140,1140,1140,0,"2019-06-03","MNCN"
1140,1140,1140,1140,0,"2019-06-04","MNCN"
1140,1140,1140,1140,0,"2019-06-05","MNCN"
1140,1140,1140,1140,0,"2019-06-06","MNCN"
1140,1140,1140,1140,0,"2019-06-07","MNCN"
1150,1220,1150,1200,106832600,"2019-06-10","MNCN"
1200,1255,1200,1225,75488500,"2019-06-11","MNCN"
1220,1250,1210,1235,45004400,"2019-06-12","MNCN"
1235,1245,1225,1235,42157500,"2019-06-13","MNCN"
1240,1305,1240,1300,53213100,"2019-06-14","MNCN"
1300,1320,975,975,190190400,"2019-06-17","MNCN"
950,1145,910,1130,275272900,"2019-06-18","MNCN"
NA,NA,NA,NA,NA,"2019-06-19","MNCN"
1125,1125,1005,1015,120780500,"2019-06-20","MNCN"
1050,1065,985,995,93958500,"2019-06-21","MNCN"
985,1025,985,1000,54776000,"2019-06-24","MNCN"
1000,1035,985,985,66095900,"2019-06-25","MNCN"
990,1060,990,1050,128204800,"2019-06-26","MNCN"
1055,1105,1045,1065,88388100,"2019-06-27","MNCN"
1075,1080,1040,1040,34053000,"2019-06-28","MNCN"
1050,1095,1050,1090,56871100,"2019-07-01","MNCN"
1100,1115,1060,1105,60424800,"2019-07-02","MNCN"
1095,1215,1080,1210,141119400,"2019-07-03","MNCN"
1215,1285,1210,1255,149896400,"2019-07-04","MNCN"
1250,1275,1240,1255,48587000,"2019-07-05","MNCN"
1255,1265,1165,1205,72631400,"2019-07-08","MNCN"
1215,1270,1205,1265,60605500,"2019-07-09","MNCN"
1270,1280,1245,1260,30054600,"2019-07-10","MNCN"
1260,1335,1260,1335,88867000,"2019-07-11","MNCN"
1340,1425,1335,1405,138613000,"2019-07-12","MNCN"
1410,1495,1410,1450,120411300,"2019-07-15","MNCN"
1445,1480,1430,1445,67211200,"2019-07-16","MNCN"
1450,1455,1390,1420,56839700,"2019-07-17","MNCN"
1420,1440,1345,1365,58596700,"2019-07-18","MNCN"
1350,1435,1350,1435,85697000,"2019-07-19","MNCN"
1440,1470,1430,1450,63291600,"2019-07-22","MNCN"
1460,1465,1365,1395,39159300,"2019-07-23","MNCN"
1400,1415,1280,1395,59459300,"2019-07-24","MNCN"
1400,1465,1385,1420,106127600,"2019-07-25","MNCN"
1420,1435,1370,1415,36130700,"2019-07-26","MNCN"
1420,1420,1390,1400,16438300,"2019-07-29","MNCN"
1405,1415,1390,1400,27124500,"2019-07-30","MNCN"
1400,1405,1370,1375,27385000,"2019-07-31","MNCN"
1380,1410,1360,1390,47487300,"2019-08-01","MNCN"
1370,1375,1305,1335,59368800,"2019-08-02","MNCN"
1335,1360,1205,1265,48952200,"2019-08-05","MNCN"
1240,1295,1175,1250,49585000,"2019-08-06","MNCN"
1260,1275,1230,1265,47685700,"2019-08-07","MNCN"
1260,1295,1260,1275,29344200,"2019-08-08","MNCN"
1280,1330,1280,1310,42561700,"2019-08-09","MNCN"
1315,1325,1270,1295,25390600,"2019-08-12","MNCN"
1295,1315,1270,1295,19329500,"2019-08-13","MNCN"
1300,1330,1295,1300,40247200,"2019-08-14","MNCN"
1275,1315,1260,1315,41350100,"2019-08-15","MNCN"
1315,1320,1280,1305,16337700,"2019-08-16","MNCN"
1305,1315,1250,1275,21516300,"2019-08-19","MNCN"
1275,1280,1200,1260,41189500,"2019-08-20","MNCN"
1250,1305,1225,1295,65097600,"2019-08-21","MNCN"
1300,1310,1240,1260,34345900,"2019-08-22","MNCN"
1260,1270,1215,1255,27753200,"2019-08-23","MNCN"
1230,1290,1215,1280,27248300,"2019-08-26","MNCN"
1290,1295,1240,1240,40950100,"2019-08-27","MNCN"
1235,1250,1190,1240,66410700,"2019-08-28","MNCN"
1240,1255,1220,1245,18038400,"2019-08-29","MNCN"
1245,1275,1230,1240,46223400,"2019-08-30","MNCN"
1240,1265,1215,1250,31542200,"2019-09-02","MNCN"
1245,1245,1205,1235,46543500,"2019-09-03","MNCN"
1235,1320,1225,1320,75259200,"2019-09-04","MNCN"
1325,1350,1285,1290,76916500,"2019-09-05","MNCN"
1295,1325,1285,1295,48133900,"2019-09-06","MNCN"
1295,1310,1275,1290,26826500,"2019-09-09","MNCN"
1295,1315,1290,1305,46540300,"2019-09-10","MNCN"
1310,1330,1280,1295,39516200,"2019-09-11","MNCN"
1300,1315,1285,1300,36860900,"2019-09-12","MNCN"
1290,1330,1290,1305,52062000,"2019-09-13","MNCN"
1310,1315,1280,1285,20200500,"2019-09-16","MNCN"
1275,1290,1260,1275,35007600,"2019-09-17","MNCN"
1270,1295,1265,1285,17077000,"2019-09-18","MNCN"
1285,1295,1250,1270,19337900,"2019-09-19","MNCN"
1255,1275,1240,1250,35196300,"2019-09-20","MNCN"
1245,1265,1240,1255,10610100,"2019-09-23","MNCN"
1255,1265,1190,1235,52500000,"2019-09-24","MNCN"
1225,1255,1220,1245,14015700,"2019-09-25","MNCN"
1250,1265,1235,1245,21424000,"2019-09-26","MNCN"
1245,1250,1225,1235,10207400,"2019-09-27","MNCN"
1235,1245,1215,1235,28875400,"2019-09-30","MNCN"
1235,1255,1225,1240,32259100,"2019-10-01","MNCN"
1240,1240,1215,1235,23285000,"2019-10-02","MNCN"
1230,1240,1215,1235,14477800,"2019-10-03","MNCN"
1235,1245,1225,1235,8690900,"2019-10-04","MNCN"
1230,1240,1215,1235,23624500,"2019-10-07","MNCN"
1235,1245,1225,1240,28302100,"2019-10-08","MNCN"
1240,1300,1235,1295,46658600,"2019-10-09","MNCN"
1300,1320,1270,1270,35877900,"2019-10-10","MNCN"
1280,1310,1280,1310,16906200,"2019-10-11","MNCN"
1320,1345,1295,1310,26962700,"2019-10-14","MNCN"
1310,1315,1295,1310,22023200,"2019-10-15","MNCN"
1320,1345,1310,1320,31540400,"2019-10-16","MNCN"
1325,1335,1295,1300,22535800,"2019-10-17","MNCN"
1300,1310,1270,1270,30358500,"2019-10-18","MNCN"
1280,1335,1275,1325,31872900,"2019-10-21","MNCN"
1330,1390,1325,1335,53451900,"2019-10-22","MNCN"
1340,1340,1300,1320,23248500,"2019-10-23","MNCN"
1320,1345,1300,1345,22102800,"2019-10-24","MNCN"
1355,1370,1325,1340,37526500,"2019-10-25","MNCN"
1340,1350,1280,1290,29545500,"2019-10-28","MNCN"
1300,1305,1250,1275,32067400,"2019-10-29","MNCN"
1275,1300,1270,1285,21210200,"2019-10-30","MNCN"
1285,1315,1285,1315,25113200,"2019-10-31","MNCN"
1315,1320,1295,1305,25246300,"2019-11-01","MNCN"
1315,1335,1300,1325,36274800,"2019-11-04","MNCN"
1325,1360,1325,1345,33075800,"2019-11-05","MNCN"
1355,1465,1350,1460,77708300,"2019-11-06","MNCN"
1460,1535,1455,1530,76788400,"2019-11-07","MNCN"
1535,1540,1475,1495,27133400,"2019-11-08","MNCN"
1500,1510,1425,1440,24134000,"2019-11-11","MNCN"
1445,1455,1390,1430,33467100,"2019-11-12","MNCN"
1430,1445,1420,1440,21952200,"2019-11-13","MNCN"
1450,1465,1365,1405,33465400,"2019-11-14","MNCN"
1410,1425,1390,1410,18754700,"2019-11-15","MNCN"
1415,1425,1390,1410,10924300,"2019-11-18","MNCN"
1410,1465,1400,1420,51052400,"2019-11-19","MNCN"
1420,1430,1400,1415,24354300,"2019-11-20","MNCN"
1415,1415,1385,1405,20265000,"2019-11-21","MNCN"
1405,1415,1390,1390,19344900,"2019-11-22","MNCN"
1395,1405,1350,1355,21791900,"2019-11-25","MNCN"
1355,1385,1320,1385,55199900,"2019-11-26","MNCN"
1385,1385,1335,1345,34964800,"2019-11-27","MNCN"
1345,1345,1255,1280,42068100,"2019-11-28","MNCN"
1275,1280,1235,1250,23740300,"2019-11-29","MNCN"
1250,1285,1240,1280,34401800,"2019-12-02","MNCN"
1270,1340,1270,1330,53279000,"2019-12-03","MNCN"
1320,1380,1315,1370,49148400,"2019-12-04","MNCN"
1375,1400,1375,1390,33502900,"2019-12-05","MNCN"
1395,1405,1355,1395,23664100,"2019-12-06","MNCN"
1400,1525,1400,1505,78995600,"2019-12-09","MNCN"
1510,1525,1445,1465,45935400,"2019-12-10","MNCN"
1465,1530,1460,1525,41461100,"2019-12-11","MNCN"
1525,1530,1475,1485,21457300,"2019-12-12","MNCN"
1485,1605,1485,1590,67168600,"2019-12-13","MNCN"
1595,1685,1590,1600,60893300,"2019-12-16","MNCN"
1605,1705,1600,1675,52539900,"2019-12-17","MNCN"
1680,1690,1645,1665,37849500,"2019-12-18","MNCN"
1670,1690,1640,1655,20670200,"2019-12-19","MNCN"
1625,1640,1550,1575,63412300,"2019-12-20","MNCN"
1575,1620,1545,1560,32740000,"2019-12-23","MNCN"
1565,1595,1550,1585,21094800,"2019-12-26","MNCN"
1590,1630,1590,1610,18470300,"2019-12-27","MNCN"
1610,1640,1610,1630,21395100,"2019-12-30","MNCN"
1635,1655,1610,1625,14806700,"2020-01-02","MNCN"
1630,1640,1605,1615,12527600,"2020-01-03","MNCN"
1605,1610,1570,1600,29957000,"2020-01-06","MNCN"
1605,1625,1590,1600,18095300,"2020-01-07","MNCN"
1585,1595,1560,1595,29001400,"2020-01-08","MNCN"
1605,1660,1600,1625,31756500,"2020-01-09","MNCN"
1630,1635,1590,1595,13788600,"2020-01-10","MNCN"
1595,1605,1570,1600,17198100,"2020-01-13","MNCN"
1600,1610,1585,1595,13595600,"2020-01-14","MNCN"
1590,1600,1515,1570,25731500,"2020-01-15","MNCN"
1565,1695,1565,1690,57011300,"2020-01-16","MNCN"
1700,1745,1680,1695,44107900,"2020-01-17","MNCN"
1700,1780,1700,1745,41308500,"2020-01-20","MNCN"
1750,1780,1720,1750,20247700,"2020-01-21","MNCN"
1755,1760,1700,1720,19142300,"2020-01-22","MNCN"
1710,1735,1645,1700,20382500,"2020-01-23","MNCN"
1705,1720,1670,1690,18156800,"2020-01-24","MNCN"
1700,1700,1625,1645,14393600,"2020-01-27","MNCN"
1640,1645,1565,1605,18226400,"2020-01-28","MNCN"
1610,1645,1595,1630,23270500,"2020-01-29","MNCN"
1630,1635,1570,1585,17101100,"2020-01-30","MNCN"
1590,1595,1530,1590,40354300,"2020-01-31","MNCN"
1585,1615,1550,1615,32271500,"2020-02-03","MNCN"
1615,1645,1550,1560,25242200,"2020-02-04","MNCN"
1565,1580,1520,1580,21505500,"2020-02-05","MNCN"
1585,1620,1560,1615,26832500,"2020-02-06","MNCN"
1615,1620,1590,1590,23493500,"2020-02-07","MNCN"
1590,1595,1525,1535,19297200,"2020-02-10","MNCN"
1535,1540,1495,1535,15966700,"2020-02-11","MNCN"
1535,1540,1505,1520,10066600,"2020-02-12","MNCN"
1515,1525,1465,1490,42586400,"2020-02-13","MNCN"
1490,1510,1475,1505,16712500,"2020-02-14","MNCN"
1500,1505,1480,1505,12531700,"2020-02-17","MNCN"
1505,1515,1475,1495,24007200,"2020-02-18","MNCN"
1495,1510,1475,1490,30843200,"2020-02-19","MNCN"
1495,1495,1465,1475,25805300,"2020-02-20","MNCN"
1470,1480,1420,1440,27788800,"2020-02-21","MNCN"
1430,1430,1335,1355,34517700,"2020-02-24","MNCN"
1335,1375,1310,1350,25959300,"2020-02-25","MNCN"
1335,1340,1270,1270,37417800,"2020-02-26","MNCN"
1275,1310,1255,1290,34364900,"2020-02-27","MNCN"
1270,1290,1250,1285,48112900,"2020-02-28","MNCN"
1290,1305,1250,1295,15911300,"2020-03-02","MNCN"
1310,1335,1295,1305,41607600,"2020-03-03","MNCN"
1310,1400,1300,1395,43387800,"2020-03-04","MNCN"
1400,1420,1330,1340,35569500,"2020-03-05","MNCN"
1325,1325,1270,1290,43763400,"2020-03-06","MNCN"
1255,1280,1150,1215,46360500,"2020-03-09","MNCN"
1190,1250,1150,1155,48506600,"2020-03-10","MNCN"
1150,1170,1080,1135,57896400,"2020-03-11","MNCN"
1110,1130,1040,1070,31520800,"2020-03-12","MNCN"
1070,1070,1070,1070,0,"2020-03-13","MNCN"
1000,1000,930,930,19489400,"2020-03-16","MNCN"
910,910,865,865,2527200,"2020-03-17","MNCN"
805,885,805,805,28452900,"2020-03-18","MNCN"
795,915,750,885,31572500,"2020-03-19","MNCN"
890,910,825,880,56717400,"2020-03-20","MNCN"
850,850,820,820,4647400,"2020-03-23","MNCN"
790,820,765,800,47540700,"2020-03-24","MNCN"
800,920,795,880,73304200,"2020-03-26","MNCN"
885,1050,885,905,70786300,"2020-03-27","MNCN"
855,890,845,870,20632900,"2020-03-30","MNCN"
895,920,870,905,38801500,"2020-03-31","MNCN"
900,930,850,900,22202700,"2020-04-01","MNCN"
900,1020,860,1000,31561700,"2020-04-02","MNCN"
1005,1045,990,1000,25041000,"2020-04-03","MNCN"
1000,1055,980,1050,36257200,"2020-04-06","MNCN"
1055,1095,1000,1040,73872800,"2020-04-07","MNCN"
1045,1055,1015,1030,27718100,"2020-04-08","MNCN"
1035,1160,1020,1120,81644600,"2020-04-09","MNCN"
1140,1140,1065,1105,34371100,"2020-04-13","MNCN"
1105,1105,1075,1085,52608800,"2020-04-14","MNCN"
1090,1145,1045,1100,59058900,"2020-04-15","MNCN"
1095,1095,1030,1055,54374400,"2020-04-16","MNCN"
1075,1085,1030,1050,61424300,"2020-04-17","MNCN"
1055,1060,1010,1020,34628500,"2020-04-20","MNCN"
1050,1050,950,950,95720600,"2020-04-21","MNCN"
920,955,885,930,52150800,"2020-04-22","MNCN"
940,960,915,935,61166600,"2020-04-23","MNCN"
940,950,870,895,45763000,"2020-04-24","MNCN"
895,910,860,875,21941800,"2020-04-27","MNCN"
895,905,860,875,45225400,"2020-04-28","MNCN"
900,905,875,895,67557500,"2020-04-29","MNCN"
900,930,900,915,74096300,"2020-04-30","MNCN"
890,905,855,860,42651800,"2020-05-04","MNCN"
865,895,855,875,69516900,"2020-05-05","MNCN"
880,880,845,855,47765300,"2020-05-06","MNCN"
860,865,840,845,57295200,"2020-05-08","MNCN"
845,860,825,830,69526900,"2020-05-11","MNCN"
830,835,790,805,60632500,"2020-05-12","MNCN"
805,830,770,830,91394400,"2020-05-13","MNCN"
825,905,815,895,285864100,"2020-05-14","MNCN"
905,955,885,940,244538200,"2020-05-15","MNCN"
955,955,900,900,64795500,"2020-05-18","MNCN"
915,915,870,875,68563900,"2020-05-19","MNCN"
875,880,845,855,39118900,"2020-05-20","MNCN"
870,885,825,855,94089900,"2020-05-26","MNCN"
865,920,850,910,119149200,"2020-05-27","MNCN"
915,930,880,885,111321300,"2020-05-28","MNCN"
885,910,850,850,98888500,"2020-05-29","MNCN"
860,900,860,885,69808300,"2020-06-02","MNCN"
890,1015,885,1010,203982500,"2020-06-03","MNCN"
1020,1035,965,975,148315200,"2020-06-04","MNCN"
975,1015,950,990,110113000,"2020-06-05","MNCN"
1005,1065,1000,1010,145444700,"2020-06-08","MNCN"
1035,1035,950,960,187914900,"2020-06-09","MNCN"
975,990,930,945,110822100,"2020-06-10","MNCN"
945,965,930,955,111159600,"2020-06-11","MNCN"
930,975,910,955,163081000,"2020-06-12","MNCN"
955,970,915,925,96374700,"2020-06-15","MNCN"
935,1005,935,980,161193600,"2020-06-16","MNCN"
990,995,945,960,132992000,"2020-06-17","MNCN"
950,975,935,950,127946600,"2020-06-18","MNCN"
965,965,935,940,68864400,"2020-06-19","MNCN"
950,985,940,975,130826800,"2020-06-22","MNCN"
975,995,965,980,79586900,"2020-06-23","MNCN"
990,1000,975,980,99213200,"2020-06-24","MNCN"
970,995,945,950,50132700,"2020-06-25","MNCN"
960,970,940,945,34895800,"2020-06-26","MNCN"
940,950,920,925,39614200,"2020-06-29","MNCN"
935,945,900,905,76240400,"2020-06-30","MNCN"
905,915,885,890,54418800,"2020-07-01","MNCN"
900,905,885,890,83958900,"2020-07-02","MNCN"
900,940,895,915,191922400,"2020-07-03","MNCN"
920,935,905,915,73986500,"2020-07-06","MNCN"
920,925,905,910,46809900,"2020-07-07","MNCN"
915,925,905,910,56392800,"2020-07-08","MNCN"
920,925,910,910,58537500,"2020-07-09","MNCN"
900,915,900,905,30286500,"2020-07-10","MNCN"
910,920,900,905,25666500,"2020-07-13","MNCN"
910,910,895,905,48375200,"2020-07-14","MNCN"
905,930,900,905,127985300,"2020-07-15","MNCN"
905,920,900,915,97359300,"2020-07-16","MNCN"
915,920,895,900,58129000,"2020-07-17","MNCN"
905,905,880,880,44121200,"2020-07-20","MNCN"
880,900,865,890,69332400,"2020-07-21","MNCN"
890,900,875,880,57226600,"2020-07-22","MNCN"
885,915,880,900,87827000,"2020-07-23","MNCN"
900,910,885,885,40369300,"2020-07-24","MNCN"
890,905,870,875,64049000,"2020-07-27","MNCN"
885,885,850,855,95713000,"2020-07-28","MNCN"
855,860,835,840,69948900,"2020-07-29","MNCN"
840,845,810,820,127603700,"2020-07-30","MNCN"
815,815,765,790,174977600,"2020-08-03","MNCN"
815,860,795,840,143845100,"2020-08-04","MNCN"
840,875,830,865,143435700,"2020-08-05","MNCN"
870,890,865,885,168124100,"2020-08-06","MNCN"
885,900,870,890,87606800,"2020-08-07","MNCN"
890,900,880,885,51285500,"2020-08-10","MNCN"
890,895,870,880,91438200,"2020-08-11","MNCN"
885,975,870,955,444704700,"2020-08-12","MNCN"
970,985,920,945,251730600,"2020-08-13","MNCN"
945,945,880,880,380481700,"2020-08-14","MNCN"
880,945,870,935,479645000,"2020-08-18","MNCN"
940,940,900,910,280321000,"2020-08-19","MNCN"
915,920,900,910,75655600,"2020-08-24","MNCN"
920,930,905,915,85614400,"2020-08-25","MNCN"
920,935,905,915,113360700,"2020-08-26","MNCN"
915,925,890,895,59465300,"2020-08-27","MNCN"
895,915,895,905,47882400,"2020-08-28","MNCN"
910,915,870,890,72606400,"2020-08-31","MNCN"
890,895,865,870,72466500,"2020-09-01","MNCN"
880,885,870,870,45574600,"2020-09-02","MNCN"
875,880,850,855,44976600,"2020-09-03","MNCN"
855,855,835,845,53099900,"2020-09-04","MNCN"
835,875,835,860,45795500,"2020-09-07","MNCN"
865,885,845,845,46804100,"2020-09-08","MNCN"
840,845,820,830,54763600,"2020-09-09","MNCN"
820,820,775,775,122833700,"2020-09-10","MNCN"
750,810,745,785,86100200,"2020-09-11","MNCN"
795,830,795,820,82382100,"2020-09-14","MNCN"
820,825,800,810,28815600,"2020-09-15","MNCN"
805,815,790,790,34655200,"2020-09-16","MNCN"
785,800,780,785,21666500,"2020-09-17","MNCN"
790,800,775,775,29926500,"2020-09-18","MNCN"
780,785,745,755,59776600,"2020-09-21","MNCN"
755,760,730,735,49497100,"2020-09-22","MNCN"
740,750,715,725,39951300,"2020-09-23","MNCN"
715,720,695,705,55353900,"2020-09-24","MNCN"
715,725,705,715,55342200,"2020-09-25","MNCN"
720,725,710,715,36760000,"2020-09-28","MNCN"
720,725,700,710,22413500,"2020-09-29","MNCN"
710,760,700,720,93027700,"2020-09-30","MNCN"
730,735,720,730,29450500,"2020-10-01","MNCN"
730,755,715,730,85034400,"2020-10-02","MNCN"
735,740,720,725,31277500,"2020-10-05","MNCN"
735,820,725,820,218756100,"2020-10-06","MNCN"
810,820,780,785,104883800,"2020-10-07","MNCN"
790,790,770,785,68530400,"2020-10-08","MNCN"
785,795,780,790,64415600,"2020-10-09","MNCN"
795,805,790,800,96946100,"2020-10-12","MNCN"
800,805,780,790,55255400,"2020-10-13","MNCN"
790,810,780,795,102863600,"2020-10-14","MNCN"
795,835,795,805,168353300,"2020-10-15","MNCN"
810,815,800,805,44732000,"2020-10-16","MNCN"
810,810,785,790,43394400,"2020-10-19","MNCN"
785,800,775,785,40168200,"2020-10-20","MNCN"
785,795,775,780,31335700,"2020-10-21","MNCN"
780,785,765,770,34454000,"2020-10-22","MNCN"
770,810,770,805,76038600,"2020-10-23","MNCN"
810,870,800,850,207158200,"2020-10-26","MNCN"
845,850,820,830,78348300,"2020-10-27","MNCN"
820,820,795,800,61869000,"2020-11-02","MNCN"
810,830,810,815,42798000,"2020-11-03","MNCN"
820,845,810,815,80810900,"2020-11-04","MNCN"
825,880,815,845,208222800,"2020-11-05","MNCN"
855,880,840,860,137456700,"2020-11-06","MNCN"
875,880,845,860,71325100,"2020-11-09","MNCN"
875,900,860,890,107018200,"2020-11-10","MNCN"
895,895,865,875,61073700,"2020-11-11","MNCN"
875,875,850,855,43960900,"2020-11-12","MNCN"
850,880,850,875,65081800,"2020-11-13","MNCN"
880,885,865,880,43485600,"2020-11-16","MNCN"
880,930,880,930,221529200,"2020-11-17","MNCN"
935,940,915,925,109722300,"2020-11-18","MNCN"
920,935,915,920,57317200,"2020-11-19","MNCN"
920,950,910,920,112930400,"2020-11-20","MNCN"
925,990,925,985,194362300,"2020-11-23","MNCN"
995,1045,985,1040,326822900,"2020-11-24","MNCN"
1050,1075,1010,1045,236314000,"2020-11-25","MNCN"
1045,1110,1045,1060,263620500,"2020-11-26","MNCN"
1060,1070,1045,1060,85388900,"2020-11-27","MNCN"
1075,1080,990,1015,155761100,"2020-11-30","MNCN"
1040,1055,1000,1045,118459500,"2020-12-01","MNCN"
1055,1085,1040,1065,110839900,"2020-12-02","MNCN"
1075,1110,1060,1075,122168200,"2020-12-03","MNCN"
1080,1080,1055,1070,65209300,"2020-12-04","MNCN"
1100,1120,1075,1090,108178200,"2020-12-07","MNCN"
1100,1115,1075,1085,78192300,"2020-12-08","MNCN"
1090,1095,1040,1050,94278500,"2020-12-10","MNCN"
1050,1060,1025,1045,41435700,"2020-12-11","MNCN"
1050,1065,1035,1060,40669100,"2020-12-14","MNCN"
1060,1060,1030,1055,50026700,"2020-12-15","MNCN"
1070,1195,1050,1195,3.64e+08,"2020-12-16","MNCN"
1205,1270,1185,1260,292723700,"2020-12-17","MNCN"
1265,1320,1250,1270,108256400,"2020-12-18","MNCN"
1270,1290,1235,1265,64739000,"2020-12-21","MNCN"
1265,1265,1180,1180,128827200,"2020-12-22","MNCN"
1190,1225,1120,1160,120922400,"2020-12-23","MNCN"
1185,1220,1155,1195,55975700,"2020-12-28","MNCN"
1210,1220,1145,1155,70767000,"2020-12-29","MNCN"
1170,1180,1130,1140,70193100,"2020-12-30","MNCN"
1150,1170,1105,1160,54279500,"2021-01-04","MNCN"
1155,1220,1135,1200,102131700,"2021-01-05","MNCN"
1205,1240,1140,1210,131124900,"2021-01-06","MNCN"
1225,1240,1205,1225,68260100,"2021-01-07","MNCN"
1240,1260,1220,1240,76442400,"2021-01-08","MNCN"
1240,1285,1235,1250,84034500,"2021-01-11","MNCN"
1250,1260,1220,1220,76850400,"2021-01-12","MNCN"
1230,1235,1205,1230,67749800,"2021-01-13","MNCN"
1230,1270,1220,1240,77546000,"2021-01-14","MNCN"
1240,1255,1210,1235,51965200,"2021-01-15","MNCN"
1235,1240,1205,1215,71611300,"2021-01-18","MNCN"
1215,1225,1160,1165,54496400,"2021-01-19","MNCN"
1185,1225,1155,1220,71003600,"2021-01-20","MNCN"
1230,1245,1210,1230,60906800,"2021-01-21","MNCN"
1235,1240,1150,1155,58523200,"2021-01-22","MNCN"
1155,1160,1075,1140,47029400,"2021-01-25","MNCN"
1150,1175,1100,1120,48509800,"2021-01-26","MNCN"
1120,1125,1065,1100,51901900,"2021-01-27","MNCN"
1075,1095,1025,1035,57141500,"2021-01-28","MNCN"
1050,1075,1020,1035,76631600,"2021-01-29","MNCN"
1035,1070,1005,1060,54869300,"2021-02-01","MNCN"
1065,1085,1040,1065,55919900,"2021-02-02","MNCN"
1080,1115,1065,1085,60359300,"2021-02-03","MNCN"
1090,1095,1070,1095,40944200,"2021-02-04","MNCN"
1115,1155,1085,1140,33525700,"2021-02-05","MNCN"
1150,1155,1110,1125,27757600,"2021-02-08","MNCN"
1125,1135,1085,1090,32042800,"2021-02-09","MNCN"
1100,1120,1085,1105,21316600,"2021-02-10","MNCN"
1100,1115,1095,1100,15098800,"2021-02-11","MNCN"
1130,1135,1095,1100,20865000,"2021-02-15","MNCN"
1110,1120,1095,1110,31030200,"2021-02-16","MNCN"
1110,1110,1035,1040,80416300,"2021-02-17","MNCN"
1040,1055,1020,1030,28945400,"2021-02-18","MNCN"
1020,1040,1010,1030,29683300,"2021-02-19","MNCN"
1040,1070,1040,1060,30263000,"2021-02-22","MNCN"
1075,1075,1045,1050,20578700,"2021-02-23","MNCN"
1050,1065,1035,1060,23076200,"2021-02-24","MNCN"
1085,1105,1070,1090,50083400,"2021-02-25","MNCN"
1070,1135,1055,1135,84865800,"2021-02-26","MNCN"
1150,1175,1110,1115,89770400,"2021-03-01","MNCN"
1120,1130,1100,1100,28821300,"2021-03-02","MNCN"
1105,1160,1090,1140,57799600,"2021-03-03","MNCN"
1140,1145,1090,1105,31767800,"2021-03-04","MNCN"
1095,1100,1075,1090,22180000,"2021-03-05","MNCN"
1090,1105,1040,1070,45481800,"2021-03-08","MNCN"
1080,1080,1050,1070,22836000,"2021-03-09","MNCN"
1070,1095,1060,1080,19691000,"2021-03-10","MNCN"
1090,1095,1080,1085,25623000,"2021-03-12","MNCN"
1075,1090,1055,1065,47611000,"2021-03-15","MNCN"
1065,1065,1055,1060,12751400,"2021-03-16","MNCN"
1060,1065,1030,1050,28090300,"2021-03-17","MNCN"
1050,1070,1045,1050,20021300,"2021-03-18","MNCN"
1050,1060,1030,1040,21877400,"2021-03-19","MNCN"
1050,1065,1040,1055,26909300,"2021-03-22","MNCN"
1065,1075,1030,1035,33963200,"2021-03-23","MNCN"
1030,1050,1015,1025,31351200,"2021-03-24","MNCN"
1020,1035,1010,1015,20990900,"2021-03-25","MNCN"
1025,1045,1005,1040,33178600,"2021-03-26","MNCN"
1040,1045,1020,1020,19656200,"2021-03-29","MNCN"
1025,1030,975,985,54117900,"2021-03-30","MNCN"
985,1000,940,955,74559500,"2021-03-31","MNCN"
965,975,920,940,73357000,"2021-04-01","MNCN"
940,960,930,935,34495800,"2021-04-05","MNCN"
950,950,930,940,16833500,"2021-04-06","MNCN"
945,950,915,940,43505000,"2021-04-07","MNCN"
950,985,945,980,53937400,"2021-04-08","MNCN"
985,990,970,970,11537900,"2021-04-09","MNCN"
975,980,935,950,20220800,"2021-04-12","MNCN"
955,960,940,950,16886400,"2021-04-13","MNCN"
955,985,950,980,39965000,"2021-04-14","MNCN"
985,990,955,960,33482400,"2021-04-15","MNCN"
970,975,925,930,54152200,"2021-04-16","MNCN"
930,950,930,930,29685500,"2021-04-19","MNCN"
930,955,930,950,29502800,"2021-04-20","MNCN"
945,1010,940,995,85495300,"2021-04-21","MNCN"
1000,1005,970,975,38971000,"2021-04-22","MNCN"
975,985,965,970,10003800,"2021-04-23","MNCN"
970,975,945,955,14361300,"2021-04-26","MNCN"
950,970,950,960,22025800,"2021-04-27","MNCN"
970,1010,960,1000,59927700,"2021-04-28","MNCN"
1000,1020,980,995,55341500,"2021-04-29","MNCN"
1005,1005,970,980,24440200,"2021-04-30","MNCN"
980,980,955,960,21827600,"2021-05-03","MNCN"
965,975,955,960,17066100,"2021-05-04","MNCN"
960,965,940,950,37194200,"2021-05-05","MNCN"
950,955,935,940,43757700,"2021-05-06","MNCN"
940,950,905,905,116841400,"2021-05-07","MNCN"
905,935,905,925,45560100,"2021-05-10","MNCN"
925,930,910,925,24509100,"2021-05-11","MNCN"
930,930,910,910,26675900,"2021-05-17","MNCN"
910,935,910,920,26164000,"2021-05-18","MNCN"
920,940,915,925,41263000,"2021-05-19","MNCN"
930,960,925,950,59080600,"2021-05-20","MNCN"
955,965,940,950,50834000,"2021-05-21","MNCN"
950,960,940,950,22466200,"2021-05-24","MNCN"
955,955,925,930,30977700,"2021-05-25","MNCN"
930,980,925,950,74836100,"2021-05-27","MNCN"
960,965,935,940,18334100,"2021-05-28","MNCN"
950,950,925,925,26255200,"2021-05-31","MNCN"
940,1020,930,1015,102335100,"2021-06-02","MNCN"
1025,1030,985,995,55101100,"2021-06-03","MNCN"
995,1010,975,990,30773800,"2021-06-04","MNCN"
990,1050,990,1040,152350000,"2021-06-07","MNCN"
1050,1060,990,995,83836000,"2021-06-08","MNCN"
995,1010,980,995,24489800,"2021-06-09","MNCN"
1000,1065,1000,1035,159259500,"2021-06-10","MNCN"
1050,1055,1020,1030,35315800,"2021-06-11","MNCN"
1030,1035,995,1010,31725000,"2021-06-14","MNCN"
1020,1020,990,1005,25152500,"2021-06-15","MNCN"
1005,1010,965,985,49247300,"2021-06-16","MNCN"
970,975,945,950,36170100,"2021-06-17","MNCN"
950,960,915,935,36771000,"2021-06-18","MNCN"
920,955,905,935,60572000,"2021-06-21","MNCN"
945,950,935,945,19242900,"2021-06-22","MNCN"
950,955,925,925,11870300,"2021-06-23","MNCN"
925,935,920,920,15360600,"2021-06-24","MNCN"
930,940,910,910,26739200,"2021-06-25","MNCN"
915,940,895,900,30626900,"2021-06-28","MNCN"
915,915,900,900,21259800,"2021-06-29","MNCN"
900,935,900,930,34552700,"2021-06-30","MNCN"
935,940,905,910,27374500,"2021-07-01","MNCN"
920,930,905,920,18157800,"2021-07-02","MNCN"
925,925,895,905,29071300,"2021-07-05","MNCN"
910,915,880,885,71929200,"2021-07-06","MNCN"
885,900,865,890,69180900,"2021-07-07","MNCN"
890,900,875,885,24941600,"2021-07-08","MNCN"
885,885,860,860,25225800,"2021-07-09","MNCN"
860,865,825,830,65997900,"2021-07-12","MNCN"
830,835,795,815,106425000,"2021-07-13","MNCN"
810,840,805,820,50250600,"2021-07-14","MNCN"
825,830,810,815,33452300,"2021-07-15","MNCN"
820,850,815,830,40979300,"2021-07-16","MNCN"
840,845,815,820,36268400,"2021-07-19","MNCN"
820,840,820,835,43211600,"2021-07-21","MNCN"
835,875,835,865,56636800,"2021-07-22","MNCN"
860,860,840,840,25881300,"2021-07-23","MNCN"
840,860,830,830,32218900,"2021-07-26","MNCN"
820,835,820,820,25396600,"2021-07-27","MNCN"
825,825,805,815,27875700,"2021-07-28","MNCN"
815,820,805,810,44647800,"2021-07-29","MNCN"
810,820,790,790,74903200,"2021-07-30","MNCN"
800,800,780,790,40451000,"2021-08-02","MNCN"
800,860,800,825,158453900,"2021-08-03","MNCN"
830,835,810,825,78342100,"2021-08-04","MNCN"
825,830,810,820,88437100,"2021-08-05","MNCN"
820,850,815,830,98003800,"2021-08-06","MNCN"
835,840,810,820,96971900,"2021-08-09","MNCN"
810,820,800,810,49919700,"2021-08-10","MNCN"
820,870,810,855,137971500,"2021-08-12","MNCN"
860,865,840,845,48551600,"2021-08-13","MNCN"
845,880,825,865,110587400,"2021-08-16","MNCN"
865,875,845,860,41319800,"2021-08-18","MNCN"
860,865,810,820,74176700,"2021-08-19","MNCN"
810,830,810,825,34908500,"2021-08-20","MNCN"
830,860,830,850,77153800,"2021-08-23","MNCN"
855,865,840,845,30469900,"2021-08-24","MNCN"
845,865,840,845,26486800,"2021-08-25","MNCN"
855,870,835,840,53248200,"2021-08-26","MNCN"
840,845,825,840,42081900,"2021-08-27","MNCN"
845,890,845,875,95358500,"2021-08-30","MNCN"
880,880,855,875,46906500,"2021-08-31","MNCN"
875,875,845,845,68687000,"2021-09-01","MNCN"
845,860,840,850,31016900,"2021-09-02","MNCN"
855,860,840,845,76490000,"2021-09-03","MNCN"
850,875,845,870,97619200,"2021-09-06","MNCN"
875,875,855,865,55746600,"2021-09-07","MNCN"
865,880,855,860,60023500,"2021-09-08","MNCN"
860,875,840,855,62199200,"2021-09-09","MNCN"
855,860,845,855,39507100,"2021-09-10","MNCN"
855,890,850,885,67978900,"2021-09-13","MNCN"
885,890,855,860,82441400,"2021-09-14","MNCN"
860,865,840,845,48524800,"2021-09-15","MNCN"
845,855,835,840,47484800,"2021-09-16","MNCN"
840,845,830,835,50604700,"2021-09-17","MNCN"
835,835,815,825,29798500,"2021-09-20","MNCN"
820,830,810,820,60051000,"2021-09-21","MNCN"
820,830,815,830,41754400,"2021-09-22","MNCN"
830,840,820,825,32885800,"2021-09-23","MNCN"
825,830,810,815,54837700,"2021-09-24","MNCN"
815,825,810,815,31391900,"2021-09-27","MNCN"
815,820,800,810,61683900,"2021-09-28","MNCN"
810,830,805,830,56889200,"2021-09-29","MNCN"
830,840,820,835,38666600,"2021-09-30","MNCN"
825,830,820,825,47133400,"2021-10-01","MNCN"
830,875,825,860,139474000,"2021-10-04","MNCN"
860,870,840,850,79451700,"2021-10-05","MNCN"
855,880,850,865,95464100,"2021-10-06","MNCN"
870,875,850,860,54973500,"2021-10-07","MNCN"
865,910,865,900,136900200,"2021-10-08","MNCN"
900,920,885,890,78148100,"2021-10-11","MNCN"
890,930,885,925,107713000,"2021-10-12","MNCN"
930,935,905,915,69114700,"2021-10-13","MNCN"
920,940,915,925,56953900,"2021-10-14","MNCN"
930,930,905,925,33628100,"2021-10-15","MNCN"
930,930,920,920,35885400,"2021-10-18","MNCN"
925,945,920,930,41455100,"2021-10-19","MNCN"
930,935,910,935,68279600,"2021-10-21","MNCN"
935,935,915,920,23056000,"2021-10-22","MNCN"
920,925,905,910,29347400,"2021-10-25","MNCN"
910,920,890,890,55998800,"2021-10-26","MNCN"
890,905,875,885,46138000,"2021-10-27","MNCN"
885,890,860,875,41816000,"2021-10-28","MNCN"
875,905,870,900,47028100,"2021-10-29","MNCN"
900,905,885,895,28629300,"2021-11-01","MNCN"
895,895,865,880,53775900,"2021-11-02","MNCN"
880,880,860,870,31138300,"2021-11-03","MNCN"
870,910,870,905,65494000,"2021-11-04","MNCN"
910,950,905,945,139930900,"2021-11-05","MNCN"
950,970,940,960,73718100,"2021-11-08","MNCN"
965,980,950,970,47026900,"2021-11-09","MNCN"
970,970,950,960,25965000,"2021-11-10","MNCN"
960,975,950,965,36005800,"2021-11-11","MNCN"
965,975,950,955,16674400,"2021-11-12","MNCN"
960,1010,955,995,94508600,"2021-11-15","MNCN"
1000,1000,980,990,28692500,"2021-11-16","MNCN"
985,990,965,975,26004900,"2021-11-17","MNCN"
980,1000,970,995,66646000,"2021-11-18","MNCN"
995,1000,970,985,33312500,"2021-11-19","MNCN"
980,1025,975,1025,77786200,"2021-11-22","MNCN"
1020,1025,980,1005,52185600,"2021-11-23","MNCN"
1010,1010,990,995,12926200,"2021-11-24","MNCN"
1000,1015,995,1000,44382500,"2021-11-25","MNCN"
1000,1005,945,960,60153600,"2021-11-26","MNCN"
955,970,930,965,31628900,"2021-11-29","MNCN"
970,980,940,960,47540000,"2021-11-30","MNCN"
960,960,935,935,18423700,"2021-12-01","MNCN"
935,955,920,945,25338700,"2021-12-02","MNCN"
955,960,940,945,10806500,"2021-12-03","MNCN"
945,960,935,940,22013200,"2021-12-06","MNCN"
945,985,945,980,50096900,"2021-12-07","MNCN"
990,995,950,960,27490400,"2021-12-08","MNCN"
965,980,965,980,22599900,"2021-12-09","MNCN"
990,990,970,970,17653600,"2021-12-10","MNCN"
975,990,955,955,17824600,"2021-12-13","MNCN"
955,960,935,945,19607800,"2021-12-14","MNCN"
945,950,935,935,13021700,"2021-12-15","MNCN"
940,955,905,910,55206800,"2021-12-16","MNCN"
910,925,905,920,21458600,"2021-12-17","MNCN"
915,925,905,920,15561100,"2021-12-20","MNCN"
920,935,900,920,27414900,"2021-12-21","MNCN"
920,925,900,905,17941100,"2021-12-22","MNCN"
905,910,880,885,29987200,"2021-12-23","MNCN"
890,910,890,910,15446300,"2021-12-24","MNCN"
915,915,900,900,10887900,"2021-12-27","MNCN"
900,915,885,905,29286600,"2021-12-28","MNCN"
905,905,885,890,20572200,"2021-12-29","MNCN"
890,920,880,900,55202100,"2021-12-30","MNCN"
900,915,895,900,34626000,"2022-01-03","MNCN"
900,915,885,885,27056400,"2022-01-04","MNCN"
885,895,875,875,29209100,"2022-01-05","MNCN"
875,880,850,870,21456500,"2022-01-06","MNCN"
870,875,845,850,31674900,"2022-01-07","MNCN"
850,865,845,860,29988600,"2022-01-10","MNCN"
865,865,830,835,22874400,"2022-01-11","MNCN"
835,840,825,830,13113600,"2022-01-12","MNCN"
835,835,815,825,21502400,"2022-01-13","MNCN"
825,855,820,855,25656300,"2022-01-14","MNCN"
865,865,840,850,25969900,"2022-01-17","MNCN"
850,855,830,840,30211500,"2022-01-18","MNCN"
840,850,835,840,6630600,"2022-01-19","MNCN"
840,860,835,850,10503800,"2022-01-20","MNCN"
850,890,845,885,27645100,"2022-01-21","MNCN"
885,885,865,870,16772300,"2022-01-24","MNCN"
865,875,850,850,29752500,"2022-01-25","MNCN"
850,865,835,860,20157200,"2022-01-26","MNCN"
860,860,850,860,8690500,"2022-01-27","MNCN"
860,865,850,860,23159900,"2022-01-28","MNCN"
860,870,850,850,31959800,"2022-01-31","MNCN"
855,865,845,850,16773300,"2022-02-02","MNCN"
850,860,835,845,15291300,"2022-02-03","MNCN"
845,865,840,860,20007600,"2022-02-04","MNCN"
865,885,865,875,20718500,"2022-02-07","MNCN"
880,885,860,860,28734300,"2022-02-08","MNCN"
870,910,860,885,52777600,"2022-02-09","MNCN"
885,910,880,900,44831700,"2022-02-10","MNCN"
905,945,905,940,74156700,"2022-02-11","MNCN"
940,950,910,935,65462500,"2022-02-14","MNCN"
940,945,935,940,18918200,"2022-02-15","MNCN"
950,980,950,955,41322300,"2022-02-16","MNCN"
955,960,945,955,20466300,"2022-02-17","MNCN"
950,955,935,935,22959600,"2022-02-18","MNCN"
930,945,900,920,41585200,"2022-02-21","MNCN"
915,920,890,895,39848900,"2022-02-22","MNCN"
895,910,890,900,14577400,"2022-02-23","MNCN"
900,905,845,870,52559200,"2022-02-24","MNCN"
870,885,870,870,12911800,"2022-02-25","MNCN"
875,890,865,880,13942900,"2022-03-01","MNCN"
880,885,855,860,22637600,"2022-03-02","MNCN"
860,880,845,865,25921300,"2022-03-04","MNCN"
865,870,840,855,45101100,"2022-03-07","MNCN"
855,865,845,850,54695600,"2022-03-08","MNCN"
850,875,850,860,18163500,"2022-03-09","MNCN"
870,900,865,900,32345900,"2022-03-10","MNCN"
900,905,880,890,12679500,"2022-03-11","MNCN"
895,910,890,895,13361700,"2022-03-14","MNCN"
895,900,880,885,9499700,"2022-03-15","MNCN"
885,895,875,885,6893700,"2022-03-16","MNCN"
895,900,885,895,9382300,"2022-03-17","MNCN"
895,905,895,895,14600100,"2022-03-18","MNCN"
895,910,895,905,17065800,"2022-03-21","MNCN"
905,920,905,910,17046000,"2022-03-22","MNCN"
910,945,910,935,34977700,"2022-03-23","MNCN"
935,950,930,935,27008600,"2022-03-24","MNCN"
935,955,925,935,30142800,"2022-03-25","MNCN"
935,980,935,960,46829400,"2022-03-28","MNCN"
970,980,960,975,31737700,"2022-03-29","MNCN"
985,1005,980,990,49131500,"2022-03-30","MNCN"
990,1010,985,995,37134700,"2022-03-31","MNCN"
995,1020,990,1005,40041500,"2022-04-01","MNCN"
1015,1020,990,1000,15795300,"2022-04-04","MNCN"
1000,1015,970,970,15025000,"2022-04-05","MNCN"
970,975,945,955,10683400,"2022-04-06","MNCN"
955,965,945,950,7712400,"2022-04-07","MNCN"
950,970,950,955,10504700,"2022-04-08","MNCN"
960,970,950,955,18655100,"2022-04-11","MNCN"
960,960,925,925,28792500,"2022-04-12","MNCN"
925,970,925,950,20247100,"2022-04-13","MNCN"
960,1015,960,1005,43808900,"2022-04-14","MNCN"
1010,1015,965,980,20894200,"2022-04-18","MNCN"
990,1010,980,1000,29278000,"2022-04-19","MNCN"
1005,1055,1005,1045,77427600,"2022-04-20","MNCN"
1050,1080,1035,1065,64510500,"2022-04-21","MNCN"
1060,1065,1025,1035,29229100,"2022-04-22","MNCN"
1030,1030,1005,1005,23845600,"2022-04-25","MNCN"
1015,1035,1010,1030,21640900,"2022-04-26","MNCN"
1030,1030,1000,1005,17152600,"2022-04-27","MNCN"
1010,1020,1000,1005,15756100,"2022-04-28","MNCN"
995,995,935,950,40893400,"2022-05-09","MNCN"
935,960,905,960,31087900,"2022-05-10","MNCN"
980,980,955,960,18641900,"2022-05-11","MNCN"
960,970,925,925,19677200,"2022-05-12","MNCN"
930,965,915,940,22566500,"2022-05-13","MNCN"
950,965,950,955,3110900,"2022-05-17","MNCN"
960,965,935,935,8375400,"2022-05-18","MNCN"
930,945,915,930,19197600,"2022-05-19","MNCN"
945,955,935,935,7989100,"2022-05-20","MNCN"
950,950,925,935,9778300,"2022-05-23","MNCN"
940,950,935,940,17824900,"2022-05-24","MNCN"
945,960,935,950,12118500,"2022-05-25","MNCN"
950,960,945,950,14876500,"2022-05-27","MNCN"
950,960,945,950,23891300,"2022-05-30","MNCN"
955,985,950,970,19306900,"2022-05-31","MNCN"
980,995,965,965,31591400,"2022-06-02","MNCN"
970,975,960,970,8358000,"2022-06-03","MNCN"
975,985,960,965,10102600,"2022-06-06","MNCN"
970,975,965,970,8424500,"2022-06-07","MNCN"
975,1035,970,1025,51722500,"2022-06-08","MNCN"
1020,1025,990,1000,22434300,"2022-06-09","MNCN"
990,1010,985,1000,16820800,"2022-06-10","MNCN"
985,985,965,975,19843000,"2022-06-13","MNCN"
965,970,950,950,10456900,"2022-06-14","MNCN"
945,960,930,940,10981200,"2022-06-15","MNCN"
945,960,940,950,8507800,"2022-06-16","MNCN"
945,970,940,970,9613600,"2022-06-17","MNCN"
970,975,955,960,17379100,"2022-06-20","MNCN"
960,1015,955,1010,36046800,"2022-06-21","MNCN"
1010,1020,990,995,22765100,"2022-06-22","MNCN"
1000,1010,975,985,17225600,"2022-06-23","MNCN"
985,1015,980,990,12811300,"2022-06-24","MNCN"
1000,1030,980,995,37939900,"2022-06-27","MNCN"
995,1000,965,965,29052200,"2022-06-28","MNCN"
960,960,945,945,34907400,"2022-06-29","MNCN"
950,960,930,935,12045800,"2022-06-30","MNCN"
935,950,935,940,12099900,"2022-07-01","MNCN"
950,960,920,960,16137600,"2022-07-04","MNCN"
960,965,945,955,5212600,"2022-07-05","MNCN"
955,960,950,955,6779700,"2022-07-06","MNCN"
960,970,960,965,3393400,"2022-07-07","MNCN"
970,970,955,955,2203300,"2022-07-08","MNCN"
955,965,940,950,5033000,"2022-07-11","MNCN"
950,955,940,950,4324300,"2022-07-12","MNCN"
945,950,910,910,26066400,"2022-07-13","MNCN"
910,915,900,900,10456800,"2022-07-14","MNCN"
900,920,895,900,18824500,"2022-07-15","MNCN"
900,925,895,900,21289900,"2022-07-18","MNCN"
905,925,900,920,20269300,"2022-07-19","MNCN"
925,955,920,940,22322500,"2022-07-20","MNCN"
950,950,935,935,16044800,"2022-07-21","MNCN"
935,955,925,940,19553300,"2022-07-22","MNCN"
940,940,930,940,9042200,"2022-07-25","MNCN"
940,945,935,945,4843900,"2022-07-26","MNCN"
945,945,920,930,10521200,"2022-07-27","MNCN"
940,1035,930,985,121293500,"2022-07-28","MNCN"
985,1100,960,1055,268470900,"2022-07-29","MNCN"
1055,1090,990,995,105891300,"2022-08-01","MNCN"
985,1020,970,975,94092800,"2022-08-02","MNCN"
975,990,940,955,47368600,"2022-08-03","MNCN"
960,985,945,945,54800300,"2022-08-04","MNCN"
950,960,935,950,23398900,"2022-08-05","MNCN"
950,975,950,965,32620500,"2022-08-08","MNCN"
965,970,935,940,30499500,"2022-08-09","MNCN"
945,955,930,950,13045600,"2022-08-10","MNCN"
955,960,930,930,25467400,"2022-08-11","MNCN"
940,955,935,940,16526000,"2022-08-12","MNCN"
945,950,920,925,26132700,"2022-08-15","MNCN"
925,935,920,930,11168200,"2022-08-16","MNCN"
930,950,925,935,37142600,"2022-08-18","MNCN"
935,940,925,925,17216800,"2022-08-19","MNCN"
925,925,905,915,24285600,"2022-08-22","MNCN"
915,920,910,915,10606100,"2022-08-23","MNCN"
915,930,910,915,17678300,"2022-08-24","MNCN"
915,930,915,920,9797800,"2022-08-25","MNCN"
925,930,910,915,15243200,"2022-08-26","MNCN"
905,915,890,910,20041400,"2022-08-29","MNCN"
910,925,900,915,30503500,"2022-08-30","MNCN"
915,925,905,915,13660000,"2022-08-31","MNCN"
915,920,895,895,30851700,"2022-09-01","MNCN"
895,905,880,880,43010900,"2022-09-02","MNCN"
880,900,870,890,28923700,"2022-09-05","MNCN"
890,910,890,905,13779900,"2022-09-06","MNCN"
905,910,895,900,15893900,"2022-09-07","MNCN"
900,910,890,890,21968900,"2022-09-08","MNCN"
890,900,880,880,20093600,"2022-09-09","MNCN"
885,900,880,890,10784600,"2022-09-12","MNCN"
890,900,890,895,18180900,"2022-09-13","MNCN"
890,890,880,885,29757400,"2022-09-14","MNCN"
890,895,880,880,33160100,"2022-09-15","MNCN"
880,900,870,900,26607200,"2022-09-16","MNCN"
900,910,890,905,17487100,"2022-09-19","MNCN"
905,905,880,885,23217300,"2022-09-20","MNCN"
885,890,870,875,31052700,"2022-09-21","MNCN"
875,885,870,875,17041200,"2022-09-22","MNCN"
875,880,870,875,17170900,"2022-09-23","MNCN"
875,880,855,860,18304400,"2022-09-26","MNCN"
860,870,855,855,10293200,"2022-09-27","MNCN"
855,875,855,870,11946300,"2022-09-28","MNCN"
875,875,855,855,14391100,"2022-09-29","MNCN"
855,855,825,830,36980300,"2022-09-30","MNCN"
830,845,830,835,10603900,"2022-10-03","MNCN"
840,845,835,835,13414700,"2022-10-04","MNCN"
840,845,835,840,12469100,"2022-10-05","MNCN"
840,850,835,845,15083000,"2022-10-06","MNCN"
845,850,820,825,26861500,"2022-10-07","MNCN"
825,830,815,815,18028100,"2022-10-10","MNCN"
815,825,805,805,18782900,"2022-10-11","MNCN"
810,815,785,785,36765100,"2022-10-12","MNCN"
790,790,780,780,17974400,"2022-10-13","MNCN"
785,795,780,780,16994500,"2022-10-14","MNCN"
785,790,770,780,27727100,"2022-10-17","MNCN"
785,795,780,790,21547500,"2022-10-18","MNCN"
790,795,780,780,19634500,"2022-10-19","MNCN"
780,790,775,775,35624200,"2022-10-20","MNCN"
780,805,780,795,18257400,"2022-10-21","MNCN"
800,815,795,810,11867900,"2022-10-24","MNCN"
810,810,800,800,10084000,"2022-10-25","MNCN"
800,820,800,810,13733900,"2022-10-26","MNCN"
810,835,810,825,16976300,"2022-10-27","MNCN"
830,845,820,835,22225400,"2022-10-28","MNCN"
845,850,820,820,33215200,"2022-10-31","MNCN"
820,830,815,815,9454600,"2022-11-01","MNCN"
815,830,815,815,8978900,"2022-11-02","MNCN"
815,825,810,815,14311900,"2022-11-03","MNCN"
810,815,805,815,16820400,"2022-11-04","MNCN"
805,815,790,800,32714700,"2022-11-07","MNCN"
810,835,805,825,19293500,"2022-11-08","MNCN"
825,840,825,830,18366900,"2022-11-09","MNCN"
835,835,820,830,16419700,"2022-11-10","MNCN"
840,840,825,825,6636800,"2022-11-11","MNCN"
830,835,820,835,4075900,"2022-11-14","MNCN"
830,830,815,815,11110400,"2022-11-15","MNCN"
820,820,805,815,11189700,"2022-11-16","MNCN"
815,820,805,810,15955700,"2022-11-17","MNCN"
810,820,805,805,9464200,"2022-11-18","MNCN"
805,815,805,805,7280800,"2022-11-21","MNCN"
810,815,800,805,24844200,"2022-11-22","MNCN"
805,815,805,810,19696500,"2022-11-23","MNCN"
815,815,810,810,17383400,"2022-11-24","MNCN"
810,815,800,800,22621500,"2022-11-25","MNCN"
805,810,800,810,21439400,"2022-11-28","MNCN"
805,810,795,800,25274900,"2022-11-29","MNCN"
805,815,795,795,28849400,"2022-11-30","MNCN"
800,825,800,825,39678600,"2022-12-01","MNCN"
825,840,810,815,33293000,"2022-12-02","MNCN"
815,820,805,810,20286700,"2022-12-05","MNCN"
805,805,780,785,25858500,"2022-12-06","MNCN"
785,795,775,780,26420000,"2022-12-07","MNCN"
780,780,740,755,59312000,"2022-12-08","MNCN"
755,755,735,740,27680600,"2022-12-09","MNCN"
740,750,735,745,21219100,"2022-12-12","MNCN"
745,760,740,740,27507200,"2022-12-13","MNCN"
740,755,730,745,22837900,"2022-12-14","MNCN"
755,755,740,740,18048400,"2022-12-15","MNCN"
740,745,730,735,25429100,"2022-12-16","MNCN"
735,745,735,745,15214400,"2022-12-19","MNCN"
745,750,730,730,21854500,"2022-12-20","MNCN"
735,735,715,725,29774900,"2022-12-21","MNCN"
730,730,720,725,18795600,"2022-12-22","MNCN"
725,730,715,720,15351200,"2022-12-23","MNCN"
725,730,720,720,4141200,"2022-12-26","MNCN"
720,735,720,725,5430700,"2022-12-27","MNCN"
730,745,720,740,11338200,"2022-12-28","MNCN"
740,740,730,730,11898500,"2022-12-29","MNCN"
735,750,730,740,8052800,"2022-12-30","MNCN"
740,745,735,745,9580100,"2023-01-02","MNCN"
745,765,740,755,18281000,"2023-01-03","MNCN"
755,765,750,750,12840500,"2023-01-04","MNCN"
750,755,720,720,25980900,"2023-01-05","MNCN"
720,730,720,725,12151400,"2023-01-06","MNCN"
730,730,695,705,25061600,"2023-01-09","MNCN"
705,705,685,685,35180400,"2023-01-10","MNCN"
690,695,680,690,20333600,"2023-01-11","MNCN"
685,695,680,685,30621900,"2023-01-12","MNCN"
685,690,675,675,27514900,"2023-01-13","MNCN"
675,690,670,675,36231600,"2023-01-16","MNCN"
675,690,675,685,23163700,"2023-01-17","MNCN"
685,695,680,680,19945600,"2023-01-18","MNCN"
680,685,670,680,25909500,"2023-01-19","MNCN"
680,680,675,675,12907100,"2023-01-20","MNCN"
675,685,675,675,21613000,"2023-01-24","MNCN"
680,700,675,680,66556300,"2023-01-25","MNCN"
685,700,680,695,36035900,"2023-01-26","MNCN"
695,730,695,720,80162400,"2023-01-27","MNCN"
715,725,680,690,77839300,"2023-01-30","MNCN"
695,700,685,695,42306100,"2023-01-31","MNCN"
695,715,695,705,27427500,"2023-02-01","MNCN"
710,720,700,700,33630200,"2023-02-02","MNCN"
700,705,695,700,22311300,"2023-02-03","MNCN"
705,710,695,705,46433300,"2023-02-06","MNCN"
705,720,700,705,42842200,"2023-02-07","MNCN"
705,705,695,705,25713800,"2023-02-08","MNCN"
700,710,695,695,22861400,"2023-02-09","MNCN"
695,700,685,695,17431600,"2023-02-10","MNCN"
695,710,680,710,67135400,"2023-02-13","MNCN"
710,710,690,695,24495000,"2023-02-14","MNCN"
700,700,685,685,19244400,"2023-02-15","MNCN"
685,695,685,690,12870700,"2023-02-16","MNCN"
690,690,680,690,17972200,"2023-02-17","MNCN"
690,690,680,680,19174700,"2023-02-20","MNCN"
680,685,675,680,13625700,"2023-02-21","MNCN"
680,680,670,680,27935400,"2023-02-22","MNCN"
680,685,650,655,64162400,"2023-02-23","MNCN"
655,665,655,655,16632200,"2023-02-24","MNCN"
670,670,655,665,11447500,"2023-02-27","MNCN"
665,665,650,650,23244000,"2023-02-28","MNCN"
655,665,650,655,13032600,"2023-03-01","MNCN"
655,665,655,660,15597500,"2023-03-02","MNCN"
660,665,655,655,9482300,"2023-03-03","MNCN"
655,660,645,645,25208600,"2023-03-06","MNCN"
650,650,625,630,31273700,"2023-03-07","MNCN"
630,640,625,630,13885200,"2023-03-08","MNCN"
630,655,630,645,22150000,"2023-03-09","MNCN"
645,650,635,645,24554600,"2023-03-10","MNCN"
640,645,625,630,23372100,"2023-03-13","MNCN"
630,640,600,610,43166100,"2023-03-14","MNCN"
615,620,580,590,51365300,"2023-03-15","MNCN"
580,595,575,580,37492800,"2023-03-16","MNCN"
585,590,570,570,35461100,"2023-03-17","MNCN"
570,580,550,550,21657900,"2023-03-20","MNCN"
550,570,550,570,19779500,"2023-03-21","MNCN"
570,595,570,580,29478300,"2023-03-24","MNCN"
585,595,580,590,10132400,"2023-03-27","MNCN"
590,590,575,580,22885400,"2023-03-28","MNCN"
580,605,575,595,33029900,"2023-03-29","MNCN"
600,605,580,580,25263400,"2023-03-30","MNCN"
585,595,580,590,15603700,"2023-03-31","MNCN"
605,605,590,590,14109500,"2023-04-03","MNCN"
595,600,570,575,38643900,"2023-04-04","MNCN"
580,585,565,570,22309300,"2023-04-05","MNCN"
570,580,565,565,25612300,"2023-04-06","MNCN"
570,615,565,600,60147100,"2023-04-10","MNCN"
600,620,590,610,36124600,"2023-04-11","MNCN"
610,610,585,590,36850500,"2023-04-12","MNCN"
595,600,580,600,59735300,"2023-04-13","MNCN"
600,610,585,585,28893800,"2023-04-14","MNCN"
585,590,575,575,13199500,"2023-04-17","MNCN"
580,580,565,575,17604800,"2023-04-18","MNCN"
580,595,570,595,25575600,"2023-04-26","MNCN"
595,600,585,585,15948700,"2023-04-27","MNCN"
585,600,580,590,29910400,"2023-04-28","MNCN"
590,595,585,595,21770800,"2023-05-02","MNCN"
595,630,585,595,76291000,"2023-05-03","MNCN"
595,605,590,595,19976800,"2023-05-04","MNCN"
580,600,570,595,57334600,"2023-05-05","MNCN"
595,595,585,590,16200900,"2023-05-08","MNCN"
590,610,585,595,40190600,"2023-05-09","MNCN"
595,610,590,600,21658500,"2023-05-10","MNCN"
605,610,595,600,25519300,"2023-05-11","MNCN"
600,615,595,605,22236500,"2023-05-12","MNCN"
605,605,595,600,17924100,"2023-05-15","MNCN"
600,625,585,605,81472800,"2023-05-16","MNCN"
600,610,585,595,79398600,"2023-05-17","MNCN"
600,650,595,645,87332400,"2023-05-19","MNCN"
645,655,630,635,59226200,"2023-05-22","MNCN"
635,670,635,655,67408100,"2023-05-23","MNCN"
655,670,645,655,44990800,"2023-05-24","MNCN"
680,680,655,665,21416400,"2023-05-25","MNCN"
675,685,665,680,37160700,"2023-05-26","MNCN"
680,685,655,670,31564500,"2023-05-29","MNCN"
660,680,660,670,24248900,"2023-05-30","MNCN"
670,680,640,640,34821500,"2023-05-31","MNCN"
640,660,635,645,10587100,"2023-06-05","MNCN"
645,665,645,660,19646600,"2023-06-06","MNCN"
665,685,660,680,34376500,"2023-06-07","MNCN"
680,705,680,700,58199500,"2023-06-08","MNCN"
700,705,685,695,24400400,"2023-06-09","MNCN"
695,700,685,690,16939100,"2023-06-12","MNCN"
690,705,690,695,32828900,"2023-06-13","MNCN"
700,705,690,695,23839400,"2023-06-14","MNCN"
695,695,680,695,13955300,"2023-06-15","MNCN"
695,700,680,690,29245700,"2023-06-16","MNCN"
685,700,660,675,42284500,"2023-06-19","MNCN"
675,680,660,670,16800800,"2023-06-20","MNCN"
670,675,660,670,11770700,"2023-06-21","MNCN"
670,675,665,665,8817900,"2023-06-22","MNCN"
660,670,645,655,16259100,"2023-06-23","MNCN"
655,655,645,650,16278500,"2023-06-26","MNCN"
650,675,640,650,57274300,"2023-06-27","MNCN"
655,660,645,655,19930600,"2023-07-03","MNCN"
660,660,650,650,18302200,"2023-07-04","MNCN"
655,670,645,670,41853000,"2023-07-05","MNCN"
670,715,660,705,96964800,"2023-07-06","MNCN"
705,705,685,685,28450300,"2023-07-07","MNCN"
695,705,675,675,42769900,"2023-07-10","MNCN"
675,690,670,680,21303000,"2023-07-11","MNCN"
680,685,670,670,15371200,"2023-07-12","MNCN"
670,675,650,655,31395600,"2023-07-13","MNCN"
655,670,650,665,33014400,"2023-07-14","MNCN"
665,670,655,660,18899200,"2023-07-17","MNCN"
660,665,655,660,12115200,"2023-07-18","MNCN"
660,670,650,655,23665200,"2023-07-20","MNCN"
655,660,640,645,41283900,"2023-07-21","MNCN"
645,655,645,645,15992200,"2023-07-24","MNCN"
650,650,630,635,32766200,"2023-07-25","MNCN"
640,640,630,640,19354300,"2023-07-26","MNCN"
640,640,625,625,31616900,"2023-07-27","MNCN"
625,625,610,615,30980700,"2023-07-28","MNCN"
620,635,615,630,31697800,"2023-07-31","MNCN"
625,630,550,580,65770600,"2023-08-01","MNCN"
580,590,580,580,30417800,"2023-08-02","MNCN"
580,585,555,560,69496800,"2023-08-03","MNCN"
560,575,560,565,37717200,"2023-08-04","MNCN"
570,575,560,565,23986000,"2023-08-07","MNCN"
565,565,550,555,30477400,"2023-08-08","MNCN"
555,560,515,520,106594100,"2023-08-09","MNCN"
520,535,515,530,34889100,"2023-08-10","MNCN"
530,535,515,525,35794300,"2023-08-11","MNCN"
525,540,515,540,33640900,"2023-08-14","MNCN"
540,545,535,535,17998100,"2023-08-15","MNCN"
535,550,535,540,24004100,"2023-08-16","MNCN"
540,550,535,540,17317800,"2023-08-18","MNCN"
540,540,530,530,13560000,"2023-08-21","MNCN"
530,535,520,525,14447700,"2023-08-22","MNCN"
530,540,520,535,16443700,"2023-08-23","MNCN"
530,550,530,535,24667600,"2023-08-24","MNCN"
545,545,525,525,15586600,"2023-08-25","MNCN"
535,535,520,530,11397100,"2023-08-28","MNCN"
530,545,525,530,14306700,"2023-08-29","MNCN"
535,545,530,535,15421800,"2023-08-30","MNCN"
535,540,525,525,24443900,"2023-08-31","MNCN"
525,535,520,525,12516100,"2023-09-01","MNCN"
525,535,525,530,8533000,"2023-09-04","MNCN"
530,535,515,525,37158400,"2023-09-05","MNCN"
525,530,520,520,19120900,"2023-09-06","MNCN"
520,530,505,510,48975300,"2023-09-07","MNCN"
510,515,505,510,21801200,"2023-09-08","MNCN"
515,550,510,545,73971100,"2023-09-11","MNCN"
540,565,535,545,35039800,"2023-09-12","MNCN"
545,550,535,545,16051400,"2023-09-13","MNCN"
545,550,535,540,16364300,"2023-09-14","MNCN"
545,545,520,520,79868000,"2023-09-15","MNCN"
520,530,510,515,22476800,"2023-09-18","MNCN"
515,520,510,515,18062400,"2023-09-19","MNCN"
515,535,510,520,43491900,"2023-09-20","MNCN"
525,525,510,510,23219900,"2023-09-21","MNCN"
510,520,510,520,11944600,"2023-09-22","MNCN"
545,545,505,510,38645000,"2023-09-25","MNCN"
535,535,492,494,71674700,"2023-09-26","MNCN"
496,500,482,488,67042600,"2023-09-27","MNCN"
488,490,484,486,30298100,"2023-09-29","MNCN"
484,498,482,490,43186400,"2023-10-02","MNCN"
488,490,482,482,37942700,"2023-10-03","MNCN"
482,482,468,468,63601400,"2023-10-04","MNCN"
470,474,466,472,29800300,"2023-10-05","MNCN"
472,488,468,488,34985000,"2023-10-06","MNCN"
490,494,484,494,22524300,"2023-10-09","MNCN"
494,494,488,494,18873100,"2023-10-10","MNCN"
494,505,488,505,35680500,"2023-10-11","MNCN"
505,520,500,505,24944400,"2023-10-12","MNCN"
505,505,492,500,20803100,"2023-10-13","MNCN"
500,500,486,498,21061100,"2023-10-16","MNCN"
498,498,490,498,16137800,"2023-10-17","MNCN"
496,498,492,498,15272600,"2023-10-18","MNCN"
498,498,490,496,21001200,"2023-10-19","MNCN"
496,496,486,496,18042200,"2023-10-20","MNCN"
494,494,478,490,27341300,"2023-10-23","MNCN"
490,498,484,498,29693600,"2023-10-24","MNCN"
510,510,492,498,21577500,"2023-10-25","MNCN"
500,505,492,500,20778700,"2023-10-26","MNCN"
500,515,496,510,38040000,"2023-10-27","MNCN"
510,510,492,496,34772900,"2023-10-30","MNCN"
496,496,482,494,31646300,"2023-10-31","MNCN"
494,494,456,462,45845400,"2023-11-01","MNCN"
462,472,454,460,39034400,"2023-11-02","MNCN"
460,466,458,460,26415100,"2023-11-03","MNCN"
460,464,456,460,28749900,"2023-11-06","MNCN"
460,462,446,448,48475900,"2023-11-07","MNCN"
448,448,432,432,43840400,"2023-11-08","MNCN"
432,436,428,432,35180000,"2023-11-09","MNCN"
432,432,412,416,83092800,"2023-11-10","MNCN"
416,416,400,404,66861400,"2023-11-13","MNCN"
404,404,386,390,95014200,"2023-11-14","MNCN"
390,406,384,390,241638100,"2023-11-15","MNCN"
392,398,378,380,144143800,"2023-11-16","MNCN"
380,386,368,370,194086600,"2023-11-17","MNCN"
370,384,356,378,190613600,"2023-11-20","MNCN"
378,380,370,376,58357600,"2023-11-21","MNCN"
376,378,366,370,50152800,"2023-11-22","MNCN"
370,388,368,388,102616800,"2023-11-23","MNCN"
388,398,382,398,74224800,"2023-11-24","MNCN"
398,412,394,404,119984900,"2023-11-27","MNCN"
404,408,394,398,75956700,"2023-11-28","MNCN"
398,402,394,398,51885400,"2023-11-29","MNCN"
396,400,390,394,40203400,"2023-11-30","MNCN"
394,402,390,398,48415100,"2023-12-01","MNCN"
398,422,392,422,131972500,"2023-12-04","MNCN"
422,422,394,398,114836600,"2023-12-05","MNCN"
398,402,386,392,62913600,"2023-12-06","MNCN"
392,392,380,384,48734300,"2023-12-07","MNCN"
384,386,376,376,37362500,"2023-12-08","MNCN"
376,388,370,376,77339600,"2023-12-11","MNCN"
376,380,364,378,31317400,"2023-12-12","MNCN"
378,382,370,376,34785600,"2023-12-13","MNCN"
374,384,372,382,58150800,"2023-12-14","MNCN"
382,392,380,392,50882500,"2023-12-15","MNCN"
392,392,378,378,44821600,"2023-12-18","MNCN"
378,382,378,380,50360500,"2023-12-19","MNCN"
380,388,378,384,90894900,"2023-12-20","MNCN"
384,384,376,380,36819900,"2023-12-21","MNCN"
380,380,376,378,29257800,"2023-12-22","MNCN"
378,388,374,386,58197400,"2023-12-27","MNCN"
386,392,382,390,40401900,"2023-12-28","MNCN"
390,390,384,386,31024500,"2023-12-29","MNCN"
386,390,382,390,28668200,"2024-01-02","MNCN"
390,390,386,388,34836000,"2024-01-03","MNCN"
388,392,384,392,29800800,"2024-01-04","MNCN"
392,392,386,388,32375700,"2024-01-05","MNCN"
388,390,382,382,32854200,"2024-01-08","MNCN"
382,382,372,376,49511900,"2024-01-09","MNCN"
376,378,372,378,36170800,"2024-01-10","MNCN"
378,378,372,376,37712900,"2024-01-11","MNCN"
376,376,372,376,31667500,"2024-01-12","MNCN"
376,376,372,376,32536600,"2024-01-15","MNCN"
376,422,374,410,377356200,"2024-01-16","MNCN"
410,412,392,394,150278500,"2024-01-17","MNCN"
396,398,380,384,101696300,"2024-01-18","MNCN"
384,386,374,382,62552600,"2024-01-19","MNCN"
394,394,374,376,84900400,"2024-01-22","MNCN"
376,378,366,366,84661400,"2024-01-23","MNCN"
366,366,350,358,119583700,"2024-01-24","MNCN"
358,364,354,362,37916700,"2024-01-25","MNCN"
370,370,358,362,40848800,"2024-01-26","MNCN"
362,362,352,354,59856500,"2024-01-29","MNCN"
354,364,344,360,66142000,"2024-01-30","MNCN"
364,364,356,358,36319900,"2024-01-31","MNCN"
358,358,352,358,36301600,"2024-02-01","MNCN"
358,364,354,364,43470500,"2024-02-02","MNCN"
364,368,356,358,31640800,"2024-02-05","MNCN"
358,362,354,362,47266300,"2024-02-06","MNCN"
360,364,356,356,39037100,"2024-02-07","MNCN"
354,356,340,340,73191500,"2024-02-12","MNCN"
340,342,336,340,56085600,"2024-02-13","MNCN"
334,360,334,358,110072600,"2024-02-15","MNCN"
358,372,352,360,96364100,"2024-02-16","MNCN"
360,362,346,352,39955700,"2024-02-19","MNCN"
352,352,344,346,36482000,"2024-02-20","MNCN"
346,350,338,344,48774100,"2024-02-21","MNCN"
344,344,336,340,55179200,"2024-02-22","MNCN"
340,340,334,340,40913200,"2024-02-23","MNCN"
350,350,326,330,91683000,"2024-02-26","MNCN"
330,332,318,322,82824600,"2024-02-27","MNCN"
320,322,312,322,76588500,"2024-02-28","MNCN"
322,332,318,326,65852400,"2024-02-29","MNCN"
326,326,318,320,115197900,"2024-03-01","MNCN"
320,320,314,318,63920200,"2024-03-04","MNCN"
316,322,306,322,89768500,"2024-03-05","MNCN"
320,326,312,322,81331500,"2024-03-06","MNCN"
322,324,318,320,46655200,"2024-03-07","MNCN"
318,336,318,326,87414000,"2024-03-08","MNCN"
326,338,322,338,102048500,"2024-03-13","MNCN"
338,340,328,332,61729500,"2024-03-14","MNCN"
330,332,318,320,102080500,"2024-03-15","MNCN"
320,322,314,322,75516300,"2024-03-18","MNCN"
322,326,320,326,72669600,"2024-03-19","MNCN"
326,330,318,318,76100400,"2024-03-20","MNCN"
318,342,316,338,124151200,"2024-03-21","MNCN"
338,342,332,338,76641000,"2024-03-22","MNCN"
338,338,328,332,68343500,"2024-03-25","MNCN"
356,356,330,356,192037300,"2024-03-26","MNCN"
356,360,346,352,90950800,"2024-03-27","MNCN"
348,352,336,338,96095900,"2024-03-28","MNCN"
340,340,330,338,59724500,"2024-04-01","MNCN"
338,342,330,336,57333900,"2024-04-02","MNCN"
334,336,328,330,55636400,"2024-04-03","MNCN"
330,336,328,336,67082300,"2024-04-04","MNCN"
336,336,328,334,57572900,"2024-04-05","MNCN"
334,334,308,310,112926800,"2024-04-16","MNCN"
312,312,284,300,216538600,"2024-04-17","MNCN"
298,300,288,294,90915000,"2024-04-18","MNCN"
292,314,288,306,136585900,"2024-04-19","MNCN"
306,308,296,306,71349700,"2024-04-22","MNCN"
306,322,302,318,161263100,"2024-04-23","MNCN"
318,318,308,312,77062500,"2024-04-24","MNCN"
312,312,300,302,67745900,"2024-04-25","MNCN"
312,312,296,302,70508700,"2024-04-26","MNCN"
302,310,298,306,71737500,"2024-04-29","MNCN"
306,314,302,314,66797500,"2024-04-30","MNCN"
314,342,314,336,123148900,"2024-05-02","MNCN"
336,342,330,336,81430700,"2024-05-03","MNCN"
334,360,334,358,126452500,"2024-05-06","MNCN"
358,366,352,356,79043400,"2024-05-07","MNCN"
356,356,346,346,99739400,"2024-05-08","MNCN"
346,350,338,350,81067500,"2024-05-13","MNCN"
350,350,340,344,77088500,"2024-05-14","MNCN"
346,346,330,334,90305900,"2024-05-15","MNCN"
334,404,332,382,399789700,"2024-05-16","MNCN"
380,388,368,384,189381900,"2024-05-17","MNCN"
382,384,366,366,117269800,"2024-05-20","MNCN"
368,372,360,366,86036500,"2024-05-21","MNCN"
366,366,356,364,82456100,"2024-05-22","MNCN"
366,366,334,334,158437100,"2024-05-27","MNCN"
336,340,322,334,113183700,"2024-05-28","MNCN"
338,348,330,346,148204500,"2024-05-29","MNCN"
346,346,332,338,63093300,"2024-05-30","MNCN"
338,338,308,308,278152800,"2024-05-31","MNCN"
314,330,310,330,81257500,"2024-06-03","MNCN"
326,350,322,342,121098100,"2024-06-04","MNCN"
342,344,330,332,68632700,"2024-06-05","MNCN"
332,338,328,332,48789300,"2024-06-06","MNCN"
332,334,326,328,71769400,"2024-06-07","MNCN"
328,332,320,328,68721400,"2024-06-10","MNCN"
328,330,314,314,76999100,"2024-06-11","MNCN"
316,316,302,310,74938400,"2024-06-12","MNCN"
302,318,302,310,84747900,"2024-06-13","MNCN"
310,312,298,300,67809400,"2024-06-14","MNCN"
302,302,288,288,62957500,"2024-06-19","MNCN"
288,308,286,308,27071600,"2024-06-20","MNCN"
308,318,308,316,29470800,"2024-06-21","MNCN"
316,324,312,318,13249500,"2024-06-24","MNCN"
318,322,310,316,10784600,"2024-06-25","MNCN"
318,318,306,310,25130500,"2024-06-26","MNCN"
310,312,306,312,15144600,"2024-06-27","MNCN"
312,316,308,312,18288800,"2024-06-28","MNCN"
314,320,310,318,24296000,"2024-07-01","MNCN"
318,322,310,314,19552100,"2024-07-02","MNCN"
310,330,310,322,56265400,"2024-07-03","MNCN"
322,330,320,326,38931300,"2024-07-04","MNCN"
328,332,322,324,21293200,"2024-07-05","MNCN"
322,332,322,326,34584100,"2024-07-08","MNCN"
328,328,320,322,43677300,"2024-07-09","MNCN"
322,338,322,326,147571000,"2024-07-10","MNCN"
328,328,320,322,34293200,"2024-07-11","MNCN"
324,324,318,318,22151000,"2024-07-12","MNCN"
318,324,318,322,25600000,"2024-07-15","MNCN"
322,330,320,328,66271900,"2024-07-16","MNCN"
330,334,326,330,49451100,"2024-07-17","MNCN"
332,338,328,330,68244400,"2024-07-18","MNCN"
332,332,326,328,47238200,"2024-07-19","MNCN"
328,338,326,336,56606100,"2024-07-22","MNCN"
336,338,328,328,46817800,"2024-07-23","MNCN"
328,332,324,326,45337600,"2024-07-24","MNCN"
326,328,320,322,40991000,"2024-07-25","MNCN"
324,336,322,332,115324700,"2024-07-26","MNCN"
332,344,332,340,47465900,"2024-07-29","MNCN"
338,348,330,332,47683400,"2024-07-30","MNCN"
332,334,326,334,34724200,"2024-07-31","MNCN"
316,328,304,308,234193500,"2024-08-01","MNCN"
306,312,304,304,46082900,"2024-08-02","MNCN"
302,304,290,292,81627600,"2024-08-05","MNCN"
292,300,292,298,28769000,"2024-08-06","MNCN"
298,304,296,300,37946400,"2024-08-07","MNCN"
300,302,296,300,20377500,"2024-08-08","MNCN"
300,304,300,302,13804600,"2024-08-09","MNCN"
302,304,298,302,13451200,"2024-08-12","MNCN"
304,314,302,310,44814600,"2024-08-13","MNCN"
310,314,306,310,30484800,"2024-08-14","MNCN"
310,314,306,310,18557600,"2024-08-15","MNCN"
312,322,308,318,82138700,"2024-08-16","MNCN"
318,322,314,316,50206200,"2024-08-19","MNCN"
320,380,316,362,529238400,"2024-08-20","MNCN"
362,378,344,346,379649500,"2024-08-21","MNCN"
346,348,328,328,189234100,"2024-08-22","MNCN"
328,338,324,332,88006000,"2024-08-23","MNCN"
332,342,330,336,111940400,"2024-08-26","MNCN"
336,340,328,332,77006400,"2024-08-27","MNCN"
352,352,330,332,72399200,"2024-08-28","MNCN"
332,334,326,328,74132600,"2024-08-29","MNCN"
328,332,326,326,39597700,"2024-08-30","MNCN"
324,334,324,328,70712000,"2024-09-02","MNCN"
328,334,322,326,88975500,"2024-09-03","MNCN"
324,326,318,320,69473600,"2024-09-04","MNCN"
320,334,320,328,68085800,"2024-09-05","MNCN"
328,332,324,326,50870900,"2024-09-06","MNCN"
326,328,320,322,39293100,"2024-09-09","MNCN"
322,328,322,324,27281900,"2024-09-10","MNCN"
324,334,324,326,70302800,"2024-09-11","MNCN"
326,328,322,324,32565000,"2024-09-12","MNCN"
326,326,322,324,21072100,"2024-09-13","MNCN"
324,326,320,322,49949300,"2024-09-17","MNCN"
322,324,316,318,60022200,"2024-09-18","MNCN"
320,324,316,322,47893100,"2024-09-19","MNCN"
320,324,316,316,63939100,"2024-09-20","MNCN"
316,320,314,316,42366700,"2024-09-23","MNCN"
316,320,316,320,30050200,"2024-09-24","MNCN"
320,324,316,316,59440800,"2024-09-25","MNCN"
318,318,314,316,20709300,"2024-09-26","MNCN"
316,318,314,314,28538300,"2024-09-27","MNCN"
314,316,310,310,40729900,"2024-09-30","MNCN"
310,318,308,314,43311600,"2024-10-01","MNCN"
314,314,308,310,52743500,"2024-10-02","MNCN"
310,314,306,312,31309600,"2024-10-03","MNCN"
312,314,308,308,23309100,"2024-10-04","MNCN"
308,314,308,312,27630900,"2024-10-07","MNCN"
314,314,308,310,15880500,"2024-10-08","MNCN"
310,316,310,312,97641600,"2024-10-09","MNCN"
312,320,310,312,171431100,"2024-10-10","MNCN"
314,324,312,324,53404500,"2024-10-11","MNCN"
324,326,320,324,53280100,"2024-10-14","MNCN"
324,328,324,324,48807700,"2024-10-15","MNCN"
326,328,320,324,41828500,"2024-10-16","MNCN"
326,332,324,328,33464900,"2024-10-17","MNCN"
328,330,324,324,17156700,"2024-10-18","MNCN"
324,334,324,328,51091200,"2024-10-21","MNCN"
330,346,328,338,148109100,"2024-10-22","MNCN"
340,342,332,334,43092900,"2024-10-23","MNCN"
334,338,328,328,37689400,"2024-10-24","MNCN"
328,332,324,324,37717000,"2024-10-25","MNCN"
324,326,314,318,53507100,"2024-10-28","MNCN"
318,324,316,318,22603600,"2024-10-29","MNCN"
320,322,316,320,27284200,"2024-10-30","MNCN"
322,344,320,330,118395600,"2024-10-31","MNCN"
332,332,316,318,82605600,"2024-11-01","MNCN"