"Open","High","Low","Close","Volume","Date","Emiten"
50,55,46,52.5,556828000,"2018-06-08","MSIN"
NA,NA,NA,NA,NA,"2018-06-11","MSIN"
52.5,52.5,52.5,52.5,0,"2018-06-12","MSIN"
52.5,52.5,52.5,52.5,0,"2018-06-13","MSIN"
52.5,52.5,52.5,52.5,0,"2018-06-14","MSIN"
52.5,52.5,52.5,52.5,0,"2018-06-15","MSIN"
52.5,52.5,52.5,52.5,0,"2018-06-18","MSIN"
52.5,52.5,52.5,52.5,0,"2018-06-19","MSIN"
52.5,52.5,47,49.7999992370605,65715000,"2018-06-20","MSIN"
49.7999992370605,50.5,48,50.5,34799000,"2018-06-21","MSIN"
50.5,50.5,47.2000007629395,48.2000007629395,41093000,"2018-06-22","MSIN"
48.2000007629395,48.4000015258789,46.2000007629395,48.4000015258789,20292000,"2018-06-25","MSIN"
47.4000015258789,47.4000015258789,44.7999992370605,47,36455000,"2018-06-26","MSIN"
46.7999992370605,47,44.7999992370605,46.4000015258789,29335000,"2018-06-27","MSIN"
46.2000007629395,46.4000015258789,44.4000015258789,46.2000007629395,15204000,"2018-06-28","MSIN"
46,46,44,46,19563000,"2018-06-29","MSIN"
44.7999992370605,45,43.5999984741211,45,20148000,"2018-07-02","MSIN"
44.7999992370605,45,43.2000007629395,44.5999984741211,20335000,"2018-07-03","MSIN"
43.5999984741211,44.7999992370605,42.4000015258789,44.7999992370605,19026000,"2018-07-04","MSIN"
44,47,43.7999992370605,47,11908000,"2018-07-05","MSIN"
47,49.4000015258789,46.5999984741211,47.5999984741211,675000,"2018-07-06","MSIN"
48.4000015258789,48.5999984741211,46.5999984741211,48.5999984741211,11995000,"2018-07-09","MSIN"
48.4000015258789,48.4000015258789,47,48,7295000,"2018-07-10","MSIN"
47.7999992370605,48.4000015258789,46.2000007629395,48.4000015258789,8333000,"2018-07-11","MSIN"
47.4000015258789,48.5999984741211,47.2000007629395,48.5999984741211,17840000,"2018-07-12","MSIN"
49,51,48.4000015258789,50.5,23200000,"2018-07-13","MSIN"
50.5,50.5,48.7999992370605,49,46967000,"2018-07-16","MSIN"
49,49.2000007629395,47.5999984741211,49,50229000,"2018-07-17","MSIN"
49.4000015258789,49.4000015258789,47.7999992370605,48.4000015258789,35888000,"2018-07-18","MSIN"
48.4000015258789,49.2000007629395,47.4000015258789,48.2000007629395,46475000,"2018-07-19","MSIN"
48.2000007629395,48.2000007629395,46.7999992370605,48,28967000,"2018-07-20","MSIN"
48,48,46.4000015258789,47,37090000,"2018-07-23","MSIN"
48.7999992370605,48.7999992370605,46.2000007629395,47,21027000,"2018-07-24","MSIN"
47,48.7999992370605,46.5999984741211,47.2000007629395,14971000,"2018-07-25","MSIN"
47.2000007629395,47.5999984741211,46.4000015258789,47.2000007629395,11990000,"2018-07-26","MSIN"
47,47.4000015258789,46.4000015258789,46.4000015258789,7473000,"2018-07-27","MSIN"
46.4000015258789,46.7999992370605,45.4000015258789,45.4000015258789,32851000,"2018-07-30","MSIN"
45.5999984741211,46.2000007629395,44.4000015258789,44.4000015258789,24602000,"2018-07-31","MSIN"
44.5999984741211,44.5999984741211,43.4000015258789,44,24749000,"2018-08-01","MSIN"
44,44.2000007629395,43,43,14302000,"2018-08-02","MSIN"
43.2000007629395,50,42.5999984741211,50,53445000,"2018-08-03","MSIN"
50,50,46.7999992370605,49.4000015258789,17907000,"2018-08-06","MSIN"
49.4000015258789,49.4000015258789,47.5999984741211,47.5999984741211,19015000,"2018-08-07","MSIN"
47.5999984741211,47.7999992370605,47,47.4000015258789,14643000,"2018-08-08","MSIN"
47.4000015258789,47.5999984741211,45.7999992370605,46,11246000,"2018-08-09","MSIN"
46,46.4000015258789,45.2000007629395,45.2000007629395,11848000,"2018-08-10","MSIN"
45.2000007629395,45.2000007629395,43.4000015258789,45,11232000,"2018-08-13","MSIN"
45,45,43.5999984741211,44.4000015258789,10973000,"2018-08-14","MSIN"
44.4000015258789,44.4000015258789,43.4000015258789,43.7999992370605,10560000,"2018-08-15","MSIN"
43.7999992370605,43.7999992370605,43,43.5999984741211,10670000,"2018-08-16","MSIN"
43.5999984741211,43.5999984741211,43.5999984741211,43.5999984741211,0,"2018-08-17","MSIN"
43.5999984741211,43.5999984741211,42,42,14475000,"2018-08-20","MSIN"
42,44.4000015258789,41,44.4000015258789,20599000,"2018-08-21","MSIN"
44.4000015258789,44.4000015258789,44.4000015258789,44.4000015258789,0,"2018-08-22","MSIN"
44.2000007629395,44.2000007629395,42,43.7999992370605,16700000,"2018-08-23","MSIN"
43.7999992370605,43.7999992370605,42.5999984741211,42.7999992370605,10769000,"2018-08-24","MSIN"
42.7999992370605,44.4000015258789,41.4000015258789,44.4000015258789,18269000,"2018-08-27","MSIN"
44.4000015258789,44.4000015258789,42.7999992370605,43.2000007629395,13731000,"2018-08-28","MSIN"
43.2000007629395,43.4000015258789,42.2000007629395,43.2000007629395,11755000,"2018-08-29","MSIN"
43.2000007629395,43.2000007629395,42.4000015258789,42.5999984741211,3449000,"2018-08-30","MSIN"
42.5999984741211,45,41.5999984741211,44.7999992370605,18148000,"2018-08-31","MSIN"
44.7999992370605,44.7999992370605,43,43.4000015258789,11706000,"2018-09-03","MSIN"
43.4000015258789,44.5999984741211,42.2000007629395,44.4000015258789,12615000,"2018-09-04","MSIN"
44.4000015258789,44.4000015258789,40.4000015258789,42.5999984741211,12620000,"2018-09-05","MSIN"
42.5999984741211,42.5999984741211,41.2000007629395,41.5999984741211,7638000,"2018-09-06","MSIN"
41.5999984741211,42,39.7999992370605,42,18066000,"2018-09-07","MSIN"
42,42,40.5999984741211,41.4000015258789,57849000,"2018-09-10","MSIN"
41.4000015258789,41.4000015258789,41.4000015258789,41.4000015258789,0,"2018-09-11","MSIN"
41.4000015258789,43.5999984741211,40.7999992370605,42,11943000,"2018-09-12","MSIN"
42,42,40.5999984741211,40.7999992370605,8387000,"2018-09-13","MSIN"
40.7999992370605,41.4000015258789,40.2000007629395,40.4000015258789,20909000,"2018-09-14","MSIN"
40.7999992370605,40.7999992370605,39.4000015258789,39.5999984741211,64945000,"2018-09-17","MSIN"
39.5999984741211,39.5999984741211,36.5999984741211,39.5999984741211,21929000,"2018-09-18","MSIN"
39.5999984741211,39.5999984741211,37.7999992370605,38.5999984741211,10569000,"2018-09-19","MSIN"
38.5999984741211,39.5999984741211,37,37.2000007629395,38792000,"2018-09-20","MSIN"
37.2000007629395,37.5999984741211,35.7999992370605,35.7999992370605,18050000,"2018-09-21","MSIN"
35.7999992370605,36.7999992370605,34.4000015258789,34.4000015258789,26434000,"2018-09-24","MSIN"
34.4000015258789,34.4000015258789,31.6000003814697,33,40817000,"2018-09-25","MSIN"
33,34,30.7999992370605,34,48715000,"2018-09-26","MSIN"
33.7999992370605,34,32.2000007629395,32.4000015258789,14242000,"2018-09-27","MSIN"
32.4000015258789,33.2000007629395,31.6000003814697,32,7908000,"2018-09-28","MSIN"
32,33.5999984741211,31.6000003814697,31.6000003814697,11670000,"2018-10-01","MSIN"
31.7999992370605,32.2000007629395,31,31.6000003814697,15917000,"2018-10-02","MSIN"
31.6000003814697,32,31.3999996185303,32,15346000,"2018-10-03","MSIN"
32,32.2000007629395,31.3999996185303,31.7999992370605,15801000,"2018-10-04","MSIN"
31.7999992370605,31.7999992370605,31.2000007629395,31.7999992370605,15168000,"2018-10-05","MSIN"
31.7999992370605,32,31.3999996185303,31.7999992370605,3756000,"2018-10-08","MSIN"
31.7999992370605,31.7999992370605,31.3999996185303,31.6000003814697,13695000,"2018-10-09","MSIN"
31.6000003814697,33.4000015258789,31.3999996185303,32.5999984741211,26261000,"2018-10-10","MSIN"
32.5999984741211,33,32,33,1477000,"2018-10-11","MSIN"
33,33.4000015258789,32.4000015258789,33,1391000,"2018-10-12","MSIN"
33,33.4000015258789,32.2000007629395,32.7999992370605,5376000,"2018-10-15","MSIN"
32.7999992370605,33,31.3999996185303,33,4671000,"2018-10-16","MSIN"
33,33.4000015258789,32,33.2000007629395,2622000,"2018-10-17","MSIN"
33.5999984741211,33.5999984741211,32.7999992370605,33.2000007629395,1470000,"2018-10-18","MSIN"
33.2000007629395,33.7999992370605,33,33.7999992370605,510000,"2018-10-19","MSIN"
33.7999992370605,33.7999992370605,32.5999984741211,33.7999992370605,3400000,"2018-10-22","MSIN"
33.7999992370605,34.2000007629395,33.2000007629395,34.2000007629395,1258000,"2018-10-23","MSIN"
34.2000007629395,34.2000007629395,33.4000015258789,34.2000007629395,785000,"2018-10-24","MSIN"
34.2000007629395,34.2000007629395,33.2000007629395,34.2000007629395,1168000,"2018-10-25","MSIN"
34,34.4000015258789,33,34,961000,"2018-10-26","MSIN"
34,34,33.4000015258789,33.7999992370605,159000,"2018-10-29","MSIN"
33.7999992370605,34,32.5999984741211,34,2389000,"2018-10-30","MSIN"
34,34.7999992370605,32.7999992370605,34,1237000,"2018-10-31","MSIN"
34,35,33.4000015258789,35,349000,"2018-11-01","MSIN"
35,35.4000015258789,33.4000015258789,35,5249000,"2018-11-02","MSIN"
35,35,34.2000007629395,34.7999992370605,367000,"2018-11-05","MSIN"
34.7999992370605,34.7999992370605,33.7999992370605,34.4000015258789,1236000,"2018-11-06","MSIN"
34.4000015258789,34.4000015258789,33.7999992370605,34.4000015258789,285000,"2018-11-07","MSIN"
34.4000015258789,35,34.2000007629395,35,1503000,"2018-11-08","MSIN"
35,35.7999992370605,34.2000007629395,34.7999992370605,2386000,"2018-11-09","MSIN"
35,35.5999984741211,34.5999984741211,35.5999984741211,1047000,"2018-11-12","MSIN"
35.5999984741211,35.5999984741211,34.7999992370605,35.5999984741211,1076000,"2018-11-13","MSIN"
35.5999984741211,36.5999984741211,35.5999984741211,36.5999984741211,5757000,"2018-11-14","MSIN"
37,37.2000007629395,35.7999992370605,37.2000007629395,1859000,"2018-11-15","MSIN"
37.2000007629395,37.2000007629395,35.2000007629395,36.4000015258789,8599000,"2018-11-16","MSIN"
37.5999984741211,37.5999984741211,36.4000015258789,37.2000007629395,1019000,"2018-11-19","MSIN"
37.2000007629395,37.2000007629395,37.2000007629395,37.2000007629395,0,"2018-11-20","MSIN"
37.2000007629395,37.2000007629395,35.7999992370605,36.7999992370605,1500000,"2018-11-21","MSIN"
36.7999992370605,36.7999992370605,35.7999992370605,36.2000007629395,1101000,"2018-11-22","MSIN"
36.2000007629395,36.2000007629395,35.7999992370605,36,80000,"2018-11-23","MSIN"
36,36,36,36,2000,"2018-11-26","MSIN"
36,36,34.5999984741211,35.4000015258789,30625000,"2018-11-27","MSIN"
35.4000015258789,36.4000015258789,34.7999992370605,36.4000015258789,378000,"2018-11-28","MSIN"
36.4000015258789,36.4000015258789,36,36.4000015258789,91000,"2018-11-29","MSIN"
36.4000015258789,36.4000015258789,35,35,877000,"2018-11-30","MSIN"
35,35,34,34,350000,"2018-12-03","MSIN"
34,34.7999992370605,33,33,1036000,"2018-12-04","MSIN"
34.7999992370605,35.7999992370605,33.5999984741211,35,331000,"2018-12-05","MSIN"
35,35.7999992370605,33.4000015258789,35.2000007629395,403000,"2018-12-06","MSIN"
35.2000007629395,35.2000007629395,34.5999984741211,35.2000007629395,134000,"2018-12-07","MSIN"
35.2000007629395,35.2000007629395,34.5999984741211,34.5999984741211,79000,"2018-12-10","MSIN"
34.5999984741211,34.5999984741211,33.4000015258789,33.4000015258789,405000,"2018-12-11","MSIN"
33.4000015258789,35,33.2000007629395,35,607000,"2018-12-12","MSIN"
35,35,34.4000015258789,34.7999992370605,73000,"2018-12-13","MSIN"
34.7999992370605,34.7999992370605,34.7999992370605,34.7999992370605,13000,"2018-12-14","MSIN"
34.5999984741211,34.7999992370605,34.5999984741211,34.7999992370605,42000,"2018-12-17","MSIN"
34.7999992370605,35,33.5999984741211,35,204000,"2018-12-18","MSIN"
35,35.2000007629395,35,35.2000007629395,701000,"2018-12-19","MSIN"
35.2000007629395,36,35,35.5999984741211,135000,"2018-12-20","MSIN"
35.5999984741211,35.5999984741211,34.7999992370605,35.2000007629395,88000,"2018-12-21","MSIN"
35.2000007629395,35.2000007629395,35.2000007629395,35.2000007629395,0,"2018-12-24","MSIN"
35.2000007629395,35.2000007629395,35.2000007629395,35.2000007629395,0,"2018-12-25","MSIN"
35.2000007629395,35.2000007629395,34.7999992370605,35,10000,"2018-12-26","MSIN"
35,35,31.6000003814697,32,3532000,"2018-12-27","MSIN"
32,32,31,31.2000007629395,1190000,"2018-12-28","MSIN"
31.2000007629395,31.2000007629395,31.2000007629395,31.2000007629395,0,"2018-12-31","MSIN"
31.2000007629395,31.2000007629395,31.2000007629395,31.2000007629395,0,"2019-01-01","MSIN"
31.2000007629395,31.3999996185303,31,31,440000,"2019-01-02","MSIN"
31,31.7999992370605,30.6000003814697,31.2000007629395,834000,"2019-01-03","MSIN"
31.2000007629395,31.6000003814697,30.3999996185303,31.2000007629395,966000,"2019-01-04","MSIN"
31.2000007629395,31.6000003814697,31,31.3999996185303,1339000,"2019-01-07","MSIN"
31.3999996185303,31.6000003814697,31.2000007629395,31.2000007629395,1010000,"2019-01-08","MSIN"
31.2000007629395,31.3999996185303,30.6000003814697,31,843000,"2019-01-09","MSIN"
31.2000007629395,31.2000007629395,30.7999992370605,31,216000,"2019-01-10","MSIN"
31,31,30.7999992370605,31,191000,"2019-01-11","MSIN"
31,34.5999984741211,31,32.7999992370605,2543000,"2019-01-14","MSIN"
32.7999992370605,32.7999992370605,31.6000003814697,31.7999992370605,1766000,"2019-01-15","MSIN"
31.7999992370605,32.7999992370605,31.2000007629395,32.2000007629395,3238000,"2019-01-16","MSIN"
33.4000015258789,34.7999992370605,30.3999996185303,31,5083000,"2019-01-17","MSIN"
31,31.2000007629395,29.7999992370605,30,5048000,"2019-01-18","MSIN"
30,31,30,31,119000,"2019-01-21","MSIN"
31,31.3999996185303,30.6000003814697,30.7999992370605,455000,"2019-01-22","MSIN"
30.7999992370605,31.2000007629395,30.6000003814697,30.7999992370605,1862000,"2019-01-23","MSIN"
31.3999996185303,31.3999996185303,29.7999992370605,30,3253000,"2019-01-24","MSIN"
30.3999996185303,31,29.3999996185303,30.2000007629395,955000,"2019-01-25","MSIN"
30.2000007629395,31.2000007629395,29.3999996185303,30,43466000,"2019-01-28","MSIN"
30,31,29.7999992370605,30.2000007629395,420000,"2019-01-29","MSIN"
30.2000007629395,30.2000007629395,29.6000003814697,30.2000007629395,355000,"2019-01-30","MSIN"
30.2000007629395,30.2000007629395,29.6000003814697,29.7999992370605,770000,"2019-01-31","MSIN"
29.7999992370605,29.7999992370605,29.3999996185303,29.6000003814697,39518000,"2019-02-01","MSIN"
29.6000003814697,30.3999996185303,29.2000007629395,29.7999992370605,1519000,"2019-02-04","MSIN"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,0,"2019-02-05","MSIN"
29.7999992370605,30,29.3999996185303,29.7999992370605,1118000,"2019-02-06","MSIN"
29.7999992370605,30,29.3999996185303,29.7999992370605,1417000,"2019-02-07","MSIN"
29.7999992370605,30.2000007629395,29.3999996185303,29.6000003814697,6404000,"2019-02-08","MSIN"
29.7999992370605,31.2000007629395,29.7999992370605,30.7999992370605,13132000,"2019-02-11","MSIN"
31,31.6000003814697,30.6000003814697,30.6000003814697,3534000,"2019-02-12","MSIN"
30.6000003814697,31,30.2000007629395,30.7999992370605,2967000,"2019-02-13","MSIN"
31,31,29.7999992370605,30.3999996185303,8011000,"2019-02-14","MSIN"
30.3999996185303,31.7999992370605,30.3999996185303,30.7999992370605,15086000,"2019-02-15","MSIN"
30.7999992370605,31,30.6000003814697,31,4168000,"2019-02-18","MSIN"
31.2000007629395,32,31.2000007629395,31.6000003814697,15356000,"2019-02-19","MSIN"
31.7999992370605,32.7999992370605,31.6000003814697,32,21663000,"2019-02-20","MSIN"
32.4000015258789,32.5999984741211,31.7999992370605,32,10112000,"2019-02-21","MSIN"
32.5999984741211,32.5999984741211,31.3999996185303,31.6000003814697,6966000,"2019-02-22","MSIN"
31.6000003814697,32,30.6000003814697,31.2000007629395,6601000,"2019-02-25","MSIN"
31.2000007629395,31.6000003814697,30.3999996185303,30.7999992370605,8537000,"2019-02-26","MSIN"
30.7999992370605,34.7999992370605,30.3999996185303,33,51104000,"2019-02-27","MSIN"
34,36.7999992370605,33.2000007629395,34.5999984741211,176270000,"2019-02-28","MSIN"
34.5999984741211,35,31.6000003814697,32,57129000,"2019-03-01","MSIN"
32.2000007629395,32.2000007629395,30.6000003814697,30.7999992370605,33861000,"2019-03-04","MSIN"
30.7999992370605,30.7999992370605,30.2000007629395,30.3999996185303,12848000,"2019-03-05","MSIN"
30.6000003814697,31.7999992370605,30,31.7999992370605,23833000,"2019-03-06","MSIN"
31.7999992370605,31.7999992370605,31.7999992370605,31.7999992370605,0,"2019-03-07","MSIN"
31.7999992370605,31.7999992370605,30,30,14983000,"2019-03-08","MSIN"
30,30.2000007629395,28,28.3999996185303,34848000,"2019-03-11","MSIN"
29.2000007629395,29.3999996185303,28.2000007629395,28.3999996185303,1534000,"2019-03-12","MSIN"
28.7999992370605,29,28.2000007629395,28.2000007629395,5440000,"2019-03-13","MSIN"
31,31,29.2000007629395,29.3999996185303,6272000,"2019-03-14","MSIN"
30.7999992370605,31.6000003814697,29.7999992370605,30.7999992370605,15962000,"2019-03-15","MSIN"
30.7999992370605,30.7999992370605,29.7999992370605,30.2000007629395,3933000,"2019-03-18","MSIN"
30,30.7999992370605,29.6000003814697,29.6000003814697,703000,"2019-03-19","MSIN"
30.6000003814697,30.6000003814697,29.2000007629395,29.2000007629395,16731000,"2019-03-20","MSIN"
29.6000003814697,29.6000003814697,29,29.2000007629395,8030000,"2019-03-21","MSIN"
29.7999992370605,29.7999992370605,28.7999992370605,29,10011000,"2019-03-22","MSIN"
29.6000003814697,29.6000003814697,29,29,7494000,"2019-03-25","MSIN"
29.3999996185303,29.3999996185303,29,29.2000007629395,2074000,"2019-03-26","MSIN"
29,29.3999996185303,28.3999996185303,28.6000003814697,11702000,"2019-03-27","MSIN"
28.6000003814697,29,28.6000003814697,28.7999992370605,2737000,"2019-03-28","MSIN"
29,29,28.3999996185303,28.3999996185303,2073000,"2019-03-29","MSIN"
29.3999996185303,29.3999996185303,28.7999992370605,29,4535000,"2019-04-01","MSIN"
29,29,28.3999996185303,28.7999992370605,4563000,"2019-04-02","MSIN"
28.7999992370605,28.7999992370605,28.7999992370605,28.7999992370605,0,"2019-04-03","MSIN"
28.6000003814697,29,28.3999996185303,28.3999996185303,4755000,"2019-04-04","MSIN"
29,29,28.6000003814697,28.7999992370605,4674000,"2019-04-05","MSIN"
28.7999992370605,28.7999992370605,28,28.6000003814697,17328000,"2019-04-08","MSIN"
28,28.2000007629395,28,28,1666000,"2019-04-09","MSIN"
28,28.3999996185303,27.2000007629395,27.2000007629395,5212000,"2019-04-10","MSIN"
27.6000003814697,28.2000007629395,27,27.6000003814697,2884000,"2019-04-11","MSIN"
28.6000003814697,28.6000003814697,27.7999992370605,28.2000007629395,2464000,"2019-04-12","MSIN"
28.6000003814697,28.7999992370605,28.2000007629395,28.7999992370605,5838000,"2019-04-15","MSIN"
28.7999992370605,29,28.6000003814697,29,5798000,"2019-04-16","MSIN"
29,29,29,29,0,"2019-04-17","MSIN"
29,29.2000007629395,28.3999996185303,29,6757000,"2019-04-18","MSIN"
29,29,29,29,0,"2019-04-19","MSIN"
29,29.6000003814697,28.3999996185303,29.6000003814697,3358000,"2019-04-22","MSIN"
29.6000003814697,30.2000007629395,29,29.7999992370605,7934000,"2019-04-23","MSIN"
29.7999992370605,31,29.6000003814697,30.6000003814697,14160000,"2019-04-24","MSIN"
30.6000003814697,31.3999996185303,29.7999992370605,30.6000003814697,9857000,"2019-04-25","MSIN"
30.6000003814697,30.6000003814697,30,30.3999996185303,2225000,"2019-04-26","MSIN"
30.7999992370605,32.7999992370605,30.7999992370605,32.4000015258789,46311000,"2019-04-29","MSIN"
32.4000015258789,33.5999984741211,31.7999992370605,33,56178000,"2019-04-30","MSIN"
33,33,33,33,0,"2019-05-01","MSIN"
33,33.7999992370605,32,32.5999984741211,15831000,"2019-05-02","MSIN"
32.5999984741211,32.7999992370605,31.6000003814697,32.5999984741211,3771000,"2019-05-03","MSIN"
32.5999984741211,33,31.2000007629395,31.7999992370605,12299000,"2019-05-06","MSIN"
32,32.4000015258789,31.3999996185303,32,6032000,"2019-05-07","MSIN"
32,32.4000015258789,30.6000003814697,32.2000007629395,22731000,"2019-05-08","MSIN"
32.2000007629395,33,31,32,6103000,"2019-05-09","MSIN"
32,32.7999992370605,31.3999996185303,32,29928000,"2019-05-10","MSIN"
32.2000007629395,32.2000007629395,31.6000003814697,32,1349000,"2019-05-13","MSIN"
32,32.2000007629395,31,32,9175000,"2019-05-14","MSIN"
32.2000007629395,32.5999984741211,31.7999992370605,32,37266000,"2019-05-15","MSIN"
32,32.2000007629395,32,32.2000007629395,8497000,"2019-05-16","MSIN"
32.2000007629395,32.4000015258789,31.7999992370605,32,4112000,"2019-05-17","MSIN"
32,32.4000015258789,31.7999992370605,32,4699000,"2019-05-20","MSIN"
32,32,31.2000007629395,32,5945000,"2019-05-21","MSIN"
32,32,31.6000003814697,32,3889000,"2019-05-22","MSIN"
32,32.5999984741211,32,32.4000015258789,8456000,"2019-05-23","MSIN"
32.5999984741211,35,32.5999984741211,35,24978000,"2019-05-24","MSIN"
35.4000015258789,35.4000015258789,34.4000015258789,35.4000015258789,9462000,"2019-05-27","MSIN"
35.4000015258789,37.4000015258789,35.4000015258789,37,36457000,"2019-05-28","MSIN"
37.2000007629395,37.7999992370605,37,37.5999984741211,16697000,"2019-05-29","MSIN"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,0,"2019-05-30","MSIN"
37.5999984741211,37.7999992370605,37.2000007629395,37.5999984741211,10177000,"2019-05-31","MSIN"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,0,"2019-06-03","MSIN"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,0,"2019-06-04","MSIN"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,0,"2019-06-05","MSIN"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,0,"2019-06-06","MSIN"
37.5999984741211,37.5999984741211,37.5999984741211,37.5999984741211,0,"2019-06-07","MSIN"
37.5999984741211,38.2000007629395,37.5999984741211,38,10884000,"2019-06-10","MSIN"
38.2000007629395,38.2000007629395,37.2000007629395,38.2000007629395,8327000,"2019-06-11","MSIN"
38.2000007629395,41,38.2000007629395,40.7999992370605,11927000,"2019-06-12","MSIN"
40.7999992370605,41,39.7999992370605,40.4000015258789,4550000,"2019-06-13","MSIN"
40.4000015258789,40.4000015258789,39.4000015258789,39.7999992370605,2606000,"2019-06-14","MSIN"
39.7999992370605,40,33,35.7999992370605,30364000,"2019-06-17","MSIN"
36,39,36,37.7999992370605,6704000,"2019-06-18","MSIN"
37.7999992370605,38.2000007629395,37.5999984741211,38,8318000,"2019-06-19","MSIN"
38,38,37.4000015258789,37.7999992370605,8607000,"2019-06-20","MSIN"
37.7999992370605,38.2000007629395,37.7999992370605,38,7039000,"2019-06-21","MSIN"
38,38.2000007629395,37.5999984741211,37.7999992370605,4312000,"2019-06-24","MSIN"
37.7999992370605,38.4000015258789,37.5999984741211,38.2000007629395,3539000,"2019-06-25","MSIN"
38.2000007629395,38.4000015258789,37.7999992370605,38.4000015258789,6200000,"2019-06-26","MSIN"
38.4000015258789,39.7999992370605,38.4000015258789,39,6956000,"2019-06-27","MSIN"
39,39.5999984741211,39,39,12972000,"2019-06-28","MSIN"
39.2000007629395,39.5999984741211,38.7999992370605,39.2000007629395,23332000,"2019-07-01","MSIN"
39.2000007629395,39.7999992370605,39,39.7999992370605,35524000,"2019-07-02","MSIN"
39.7999992370605,39.7999992370605,36.5999984741211,38.4000015258789,19984000,"2019-07-03","MSIN"
38.4000015258789,39,38.2000007629395,38.7999992370605,9574000,"2019-07-04","MSIN"
38.7999992370605,39.5999984741211,38.4000015258789,39.5999984741211,9300000,"2019-07-05","MSIN"
39.5999984741211,39.7999992370605,39,39,2301000,"2019-07-08","MSIN"
39,39.2000007629395,38.7999992370605,39.2000007629395,4478000,"2019-07-09","MSIN"
39.2000007629395,39.2000007629395,39,39.2000007629395,2577000,"2019-07-10","MSIN"
39.2000007629395,39.2000007629395,38.7999992370605,39.2000007629395,5817000,"2019-07-11","MSIN"
39.2000007629395,40.2000007629395,39.2000007629395,40.2000007629395,7325000,"2019-07-12","MSIN"
40.2000007629395,40.4000015258789,40,40.4000015258789,1704000,"2019-07-15","MSIN"
40.4000015258789,40.4000015258789,39.7999992370605,40.2000007629395,827000,"2019-07-16","MSIN"
40.2000007629395,40.2000007629395,39.4000015258789,39.7999992370605,641000,"2019-07-17","MSIN"
39.7999992370605,40,37.7999992370605,38.2000007629395,15238000,"2019-07-18","MSIN"
38.2000007629395,39,36,38,16407000,"2019-07-19","MSIN"
38.4000015258789,38.4000015258789,36,37.4000015258789,14731000,"2019-07-22","MSIN"
37.4000015258789,38,36,36.5999984741211,21446000,"2019-07-23","MSIN"
36.5999984741211,38,36.5999984741211,37.7999992370605,9631000,"2019-07-24","MSIN"
37.7999992370605,38.4000015258789,37.7999992370605,37.7999992370605,6499000,"2019-07-25","MSIN"
37.7999992370605,39,37.4000015258789,38.5999984741211,10622000,"2019-07-26","MSIN"
38.5999984741211,38.7999992370605,38.4000015258789,38.7999992370605,541000,"2019-07-29","MSIN"
38.7999992370605,38.7999992370605,37.5999984741211,38.7999992370605,1394000,"2019-07-30","MSIN"
38.7999992370605,38.7999992370605,38,38,1876000,"2019-07-31","MSIN"
38,38,37,37.4000015258789,2789000,"2019-08-01","MSIN"
37.4000015258789,37.4000015258789,35.5999984741211,35.5999984741211,6120000,"2019-08-02","MSIN"
35.5999984741211,36.5999984741211,35.5999984741211,36,4847000,"2019-08-05","MSIN"
36,36,34.7999992370605,34.7999992370605,2388000,"2019-08-06","MSIN"
34.7999992370605,35.2000007629395,34.2000007629395,35.2000007629395,1836000,"2019-08-07","MSIN"
35.2000007629395,35.4000015258789,34.4000015258789,35.4000015258789,1481000,"2019-08-08","MSIN"
35.4000015258789,37.4000015258789,35.4000015258789,37.4000015258789,2671000,"2019-08-09","MSIN"
37.4000015258789,37.4000015258789,35.7999992370605,36,9151000,"2019-08-12","MSIN"
36,36,34.7999992370605,35.2000007629395,1463000,"2019-08-13","MSIN"
35.2000007629395,36,35.2000007629395,35.5999984741211,3711000,"2019-08-14","MSIN"
35,35.5999984741211,34.7999992370605,35.2000007629395,29301000,"2019-08-15","MSIN"
35.2000007629395,35.2000007629395,34.4000015258789,34.7999992370605,1339000,"2019-08-16","MSIN"
35.5999984741211,35.5999984741211,34.5999984741211,34.7999992370605,382000,"2019-08-19","MSIN"
34.7999992370605,34.7999992370605,34.4000015258789,34.7999992370605,460000,"2019-08-20","MSIN"
34.7999992370605,34.7999992370605,33.4000015258789,34.4000015258789,5194000,"2019-08-21","MSIN"
34.5999984741211,36.7999992370605,34.4000015258789,36.7999992370605,20582000,"2019-08-22","MSIN"
37,37,36.5999984741211,37,7802000,"2019-08-23","MSIN"
37,37,35,35.2000007629395,5407000,"2019-08-26","MSIN"
35.2000007629395,35.2000007629395,34.5999984741211,35,1104000,"2019-08-27","MSIN"
35.2000007629395,35.2000007629395,34.2000007629395,35.2000007629395,3306000,"2019-08-28","MSIN"
35.2000007629395,35.2000007629395,34.5999984741211,35,3741000,"2019-08-29","MSIN"
35,37,34.7999992370605,37,1415000,"2019-08-30","MSIN"
37,37,35.2000007629395,35.2000007629395,1668000,"2019-09-02","MSIN"
35.2000007629395,36.5999984741211,34.4000015258789,36.5999984741211,1609000,"2019-09-03","MSIN"
36,38.5999984741211,35.4000015258789,37.4000015258789,33203000,"2019-09-04","MSIN"
37.4000015258789,39,37.2000007629395,37.7999992370605,8891000,"2019-09-05","MSIN"
38,38,37,37.7999992370605,1811000,"2019-09-06","MSIN"
37.7999992370605,47.2000007629395,37.7999992370605,46.4000015258789,177589000,"2019-09-09","MSIN"
47,51,46.7999992370605,48.2000007629395,597984000,"2019-09-10","MSIN"
48.7999992370605,49.4000015258789,46.4000015258789,47.2000007629395,417891000,"2019-09-11","MSIN"
47.2000007629395,48.5999984741211,46.4000015258789,46.5999984741211,149859000,"2019-09-12","MSIN"
47.2000007629395,50.5,46.5999984741211,49,835626000,"2019-09-13","MSIN"
49,50.5,44,46.5999984741211,175687000,"2019-09-16","MSIN"
46.5999984741211,47.4000015258789,44.2000007629395,46.5999984741211,303506000,"2019-09-17","MSIN"
46.5999984741211,47.5999984741211,46.2000007629395,47,301658000,"2019-09-18","MSIN"
47,47.7999992370605,46.7999992370605,46.7999992370605,159485000,"2019-09-19","MSIN"
47,47.2000007629395,45.4000015258789,45.7999992370605,107475000,"2019-09-20","MSIN"
45.7999992370605,47.2000007629395,45,45,122348000,"2019-09-23","MSIN"
45,45.2000007629395,43.2000007629395,43.2000007629395,13133000,"2019-09-24","MSIN"
43.2000007629395,44.7999992370605,42.7999992370605,43.4000015258789,2720000,"2019-09-25","MSIN"
43.5999984741211,44.4000015258789,42.5999984741211,43,4012000,"2019-09-26","MSIN"
43,43,42,42,5012000,"2019-09-27","MSIN"
42,44.7999992370605,42,42.4000015258789,22268000,"2019-09-30","MSIN"
42.4000015258789,43,41.4000015258789,42.4000015258789,17854000,"2019-10-01","MSIN"
42.4000015258789,42.7999992370605,42,42.4000015258789,8756000,"2019-10-02","MSIN"
42.4000015258789,42.4000015258789,41.7999992370605,42.4000015258789,15848000,"2019-10-03","MSIN"
42.4000015258789,43.2000007629395,42.4000015258789,42.4000015258789,16189000,"2019-10-04","MSIN"
42.4000015258789,44,42.2000007629395,42.4000015258789,10734000,"2019-10-07","MSIN"
42.4000015258789,43.2000007629395,42,43,4752000,"2019-10-08","MSIN"
43,43.5999984741211,42.5999984741211,43.5999984741211,1908000,"2019-10-09","MSIN"
43.5999984741211,43.7999992370605,42.7999992370605,42.7999992370605,2610000,"2019-10-10","MSIN"
43.7999992370605,45.5999984741211,42.7999992370605,43.2000007629395,4981000,"2019-10-11","MSIN"
44,46.7999992370605,44,45.4000015258789,117371000,"2019-10-14","MSIN"
44.2000007629395,46.5999984741211,44.2000007629395,45,125026000,"2019-10-15","MSIN"
44.2000007629395,46,44.2000007629395,45.4000015258789,117408000,"2019-10-16","MSIN"
45.4000015258789,46.2000007629395,45.4000015258789,45.5999984741211,50492000,"2019-10-17","MSIN"
45.5999984741211,46.4000015258789,45.2000007629395,45.5999984741211,114992000,"2019-10-18","MSIN"
45.5999984741211,45.7999992370605,44.7999992370605,45.5999984741211,105070000,"2019-10-21","MSIN"
45.5999984741211,46.4000015258789,45.2000007629395,45.5999984741211,121817000,"2019-10-22","MSIN"
45.5999984741211,45.7999992370605,45.4000015258789,45.5999984741211,179984000,"2019-10-23","MSIN"
45.5999984741211,45.7999992370605,45.4000015258789,45.5999984741211,122868000,"2019-10-24","MSIN"
45.5999984741211,48.7999992370605,45.4000015258789,48.5999984741211,154206000,"2019-10-25","MSIN"
48.5999984741211,50,46.4000015258789,46.7999992370605,126394000,"2019-10-28","MSIN"
46.7999992370605,47.2000007629395,46.4000015258789,46.7999992370605,125259000,"2019-10-29","MSIN"
46.7999992370605,48,46.4000015258789,47.2000007629395,152889000,"2019-10-30","MSIN"
47.2000007629395,48.5999984741211,45.4000015258789,46.4000015258789,80552000,"2019-10-31","MSIN"
46.4000015258789,46.4000015258789,46,46.4000015258789,61887000,"2019-11-01","MSIN"
46.4000015258789,47,46.2000007629395,46.4000015258789,78013000,"2019-11-04","MSIN"
46.4000015258789,46.5999984741211,46,46.5999984741211,53748000,"2019-11-05","MSIN"
46.5999984741211,47.4000015258789,46.4000015258789,47,79916000,"2019-11-06","MSIN"
47,47.4000015258789,46.2000007629395,47,103313000,"2019-11-07","MSIN"
47,47.2000007629395,46,47,59132000,"2019-11-08","MSIN"
47,47,46.2000007629395,47,71026000,"2019-11-11","MSIN"
47,47,46,47,6161000,"2019-11-12","MSIN"
47,47,46.2000007629395,46.4000015258789,62203000,"2019-11-13","MSIN"
46.4000015258789,47,46,46.5999984741211,52752000,"2019-11-14","MSIN"
46.5999984741211,46.5999984741211,44.2000007629395,44.2000007629395,8321000,"2019-11-15","MSIN"
44.2000007629395,45,43.7999992370605,45,10374000,"2019-11-18","MSIN"
45,45.5999984741211,44.4000015258789,45.5999984741211,68220000,"2019-11-19","MSIN"
45.5999984741211,45.7999992370605,44.2000007629395,45.2000007629395,26391000,"2019-11-20","MSIN"
45.2000007629395,45.2000007629395,43.7999992370605,44.5999984741211,733000,"2019-11-21","MSIN"
44.5999984741211,44.5999984741211,43.5999984741211,43.7999992370605,1295000,"2019-11-22","MSIN"
43.7999992370605,43.7999992370605,42.2000007629395,42.4000015258789,939000,"2019-11-25","MSIN"
42.4000015258789,43.2000007629395,42.4000015258789,43,16223000,"2019-11-26","MSIN"
43,44,42.7999992370605,43.7999992370605,5475000,"2019-11-27","MSIN"
43.7999992370605,43.7999992370605,42.4000015258789,42.4000015258789,535000,"2019-11-28","MSIN"
42.4000015258789,42.5999984741211,42.2000007629395,42.4000015258789,11236000,"2019-11-29","MSIN"
42.7999992370605,46.7999992370605,42.4000015258789,45.7999992370605,7974000,"2019-12-02","MSIN"
45.7999992370605,45.7999992370605,44.2000007629395,45.5999984741211,988000,"2019-12-03","MSIN"
45.5999984741211,45.5999984741211,44.5999984741211,44.7999992370605,655000,"2019-12-04","MSIN"
44.7999992370605,44.7999992370605,43.4000015258789,44,395000,"2019-12-05","MSIN"
44,44.2000007629395,44,44.2000007629395,255000,"2019-12-06","MSIN"
44.2000007629395,44.2000007629395,42.7999992370605,44.2000007629395,1915000,"2019-12-09","MSIN"
44.2000007629395,44.2000007629395,43.7999992370605,44.2000007629395,63000,"2019-12-10","MSIN"
44.2000007629395,44.4000015258789,42.7999992370605,43.7999992370605,1541000,"2019-12-11","MSIN"
43.7999992370605,43.7999992370605,42.7999992370605,43.2000007629395,519000,"2019-12-12","MSIN"
43.2000007629395,43.2000007629395,42.2000007629395,43,718000,"2019-12-13","MSIN"
43,43,41.7999992370605,43,2119000,"2019-12-16","MSIN"
43,43,41.5999984741211,42.5999984741211,678000,"2019-12-17","MSIN"
42.5999984741211,42.5999984741211,41.7999992370605,42.5999984741211,1158000,"2019-12-18","MSIN"
42.5999984741211,42.5999984741211,41.4000015258789,42,4574000,"2019-12-19","MSIN"
42,42.4000015258789,41,42,5754000,"2019-12-20","MSIN"
42,42,41.4000015258789,41.5999984741211,5239000,"2019-12-23","MSIN"
41.4000015258789,41.4000015258789,41,41.2000007629395,13776000,"2019-12-26","MSIN"
41.2000007629395,41.2000007629395,40.5999984741211,40.7999992370605,8428000,"2019-12-27","MSIN"
40.7999992370605,40.7999992370605,39.7999992370605,40,18883000,"2019-12-30","MSIN"
40,41.5999984741211,40,41.5999984741211,7060000,"2020-01-02","MSIN"
41.5999984741211,41.7999992370605,41,41.5999984741211,1106000,"2020-01-03","MSIN"
41.5999984741211,42.4000015258789,41.4000015258789,42,14251000,"2020-01-06","MSIN"
42,42,41.4000015258789,41.7999992370605,11130000,"2020-01-07","MSIN"
41.7999992370605,41.7999992370605,40.7999992370605,41.2000007629395,4916000,"2020-01-08","MSIN"
41.2000007629395,41.2000007629395,40.2000007629395,41,14033000,"2020-01-09","MSIN"
41,41.2000007629395,40.4000015258789,41.2000007629395,159587000,"2020-01-10","MSIN"
41.2000007629395,41.2000007629395,39.7999992370605,40.7999992370605,6749000,"2020-01-13","MSIN"
40.7999992370605,40.7999992370605,40.4000015258789,40.7999992370605,810000,"2020-01-14","MSIN"
40.7999992370605,40.7999992370605,39.7999992370605,39.7999992370605,157084000,"2020-01-15","MSIN"
39.7999992370605,40.4000015258789,39.7999992370605,40.4000015258789,334000,"2020-01-16","MSIN"
40.5999984741211,40.7999992370605,40.2000007629395,40.5999984741211,82028000,"2020-01-17","MSIN"
40.7999992370605,40.7999992370605,40,40.7999992370605,282000,"2020-01-20","MSIN"
40.7999992370605,40.7999992370605,40.4000015258789,40.7999992370605,260000,"2020-01-21","MSIN"
40.7999992370605,40.7999992370605,40,40.2000007629395,2531000,"2020-01-22","MSIN"
40.2000007629395,40.2000007629395,39.7999992370605,40.2000007629395,196000,"2020-01-23","MSIN"
40.7999992370605,40.7999992370605,39.4000015258789,39.4000015258789,763000,"2020-01-24","MSIN"
39.7999992370605,39.7999992370605,38.7999992370605,39,503000,"2020-01-27","MSIN"
39,39,38.5999984741211,39,133000,"2020-01-28","MSIN"
39,39,37.7999992370605,38.4000015258789,133618000,"2020-01-29","MSIN"
38.2000007629395,38.2000007629395,37.5999984741211,38.2000007629395,499000,"2020-01-30","MSIN"
38,38,36.4000015258789,37.4000015258789,6703000,"2020-01-31","MSIN"
37.4000015258789,37.4000015258789,35.2000007629395,36.7999992370605,1831000,"2020-02-03","MSIN"
36.7999992370605,39,36.5999984741211,39,2546000,"2020-02-04","MSIN"
39,39.4000015258789,38.7999992370605,39.4000015258789,783000,"2020-02-05","MSIN"
39.4000015258789,40,38.4000015258789,40,764000,"2020-02-06","MSIN"
40,40,38,38.5999984741211,1137000,"2020-02-07","MSIN"
38.5999984741211,40,38,40,158000,"2020-02-10","MSIN"
40,40,39.5999984741211,40,124000,"2020-02-11","MSIN"
40,40,39,39.7999992370605,271000,"2020-02-12","MSIN"
39.7999992370605,39.7999992370605,38.2000007629395,39.4000015258789,962000,"2020-02-13","MSIN"
39.7999992370605,39.7999992370605,39.2000007629395,39.4000015258789,709000,"2020-02-14","MSIN"
39.4000015258789,39.4000015258789,38.7999992370605,39.2000007629395,279000,"2020-02-17","MSIN"
39.2000007629395,40.2000007629395,39,40.2000007629395,57000,"2020-02-18","MSIN"
40.2000007629395,40.2000007629395,39.2000007629395,39.2000007629395,463000,"2020-02-19","MSIN"
39.2000007629395,39.4000015258789,39.2000007629395,39.4000015258789,110000,"2020-02-20","MSIN"
39.4000015258789,39.5999984741211,38,39.2000007629395,526000,"2020-02-21","MSIN"
39.7999992370605,39.7999992370605,37.7999992370605,39,25538000,"2020-02-24","MSIN"
39,39.2000007629395,38.5999984741211,39,125000,"2020-02-25","MSIN"
39,39,38.5999984741211,39,95000,"2020-02-26","MSIN"
39,39,35.2000007629395,39,2725000,"2020-02-27","MSIN"
39,39,36,38.7999992370605,3733000,"2020-02-28","MSIN"
38.5999984741211,38.5999984741211,37.2000007629395,37.4000015258789,2013000,"2020-03-02","MSIN"
37.7999992370605,38,37.4000015258789,38,2296000,"2020-03-03","MSIN"
38,38.4000015258789,37.4000015258789,38,2758000,"2020-03-04","MSIN"
38,38.5999984741211,37.5999984741211,38.5999984741211,198000,"2020-03-05","MSIN"
38.5999984741211,39,38.2000007629395,39,548000,"2020-03-06","MSIN"
39,39,38,38,161000,"2020-03-09","MSIN"
39,40,39,40,1501000,"2020-03-10","MSIN"
40,40,37.5999984741211,39,5348000,"2020-03-11","MSIN"
39,39,37,37,632000,"2020-03-12","MSIN"
37.7999992370605,37.7999992370605,34.5999984741211,34.5999984741211,2158000,"2020-03-13","MSIN"
34.5999984741211,34.5999984741211,34.5999984741211,34.5999984741211,0,"2020-03-16","MSIN"
39,39,36.4000015258789,38.2000007629395,5618000,"2020-03-17","MSIN"
38.2000007629395,38.2000007629395,35.5999984741211,36.5999984741211,2355000,"2020-03-18","MSIN"
36.5999984741211,38.2000007629395,35.5999984741211,36,2339000,"2020-03-19","MSIN"
36.7999992370605,36.7999992370605,35.4000015258789,35.7999992370605,8421000,"2020-03-20","MSIN"
36,36,33.4000015258789,33.4000015258789,10325000,"2020-03-23","MSIN"
33.4000015258789,34,31.2000007629395,34,8125000,"2020-03-24","MSIN"
35.4000015258789,35.4000015258789,32.5999984741211,34,1295000,"2020-03-26","MSIN"
32,34.2000007629395,32,34,4546000,"2020-03-27","MSIN"
32,34,32,34,103000,"2020-03-30","MSIN"
34,34,34,34,3501000,"2020-03-31","MSIN"
35,35,34,34,726000,"2020-04-01","MSIN"
34.7999992370605,34.7999992370605,34.5999984741211,34.5999984741211,703000,"2020-04-02","MSIN"
35,35,34.5999984741211,34.5999984741211,276000,"2020-04-03","MSIN"
35,35,34.5999984741211,34.5999984741211,405000,"2020-04-06","MSIN"
35,35,33,34.5999984741211,2180000,"2020-04-07","MSIN"
32.7999992370605,34.7999992370605,32.2000007629395,34.4000015258789,1676000,"2020-04-08","MSIN"
35,36,34.2000007629395,34.7999992370605,507000,"2020-04-09","MSIN"
35.7999992370605,36,33,34.7999992370605,461000,"2020-04-13","MSIN"
35.4000015258789,35.4000015258789,32.5999984741211,34.5999984741211,787000,"2020-04-14","MSIN"
35,35.4000015258789,34.2000007629395,34.2000007629395,793000,"2020-04-15","MSIN"
34,35,33.2000007629395,33.2000007629395,392000,"2020-04-16","MSIN"
34.2000007629395,34.2000007629395,32.7999992370605,33.5999984741211,108000,"2020-04-17","MSIN"
35,35,33.5999984741211,34,163000,"2020-04-20","MSIN"
35,35,33.5999984741211,34,99000,"2020-04-21","MSIN"
32.4000015258789,35,31.7999992370605,33.5999984741211,842000,"2020-04-22","MSIN"
33.5999984741211,35.2000007629395,31.3999996185303,34,33190000,"2020-04-23","MSIN"
32.4000015258789,34,31.7999992370605,31.7999992370605,18381000,"2020-04-24","MSIN"
30.2000007629395,32,29.6000003814697,31.6000003814697,29205000,"2020-04-27","MSIN"
30,31.3999996185303,30,31.2000007629395,2495000,"2020-04-28","MSIN"
32,32,29.2000007629395,29.2000007629395,38531000,"2020-04-29","MSIN"
29.2000007629395,29.6000003814697,28.2000007629395,29.3999996185303,7886000,"2020-04-30","MSIN"
29.3999996185303,30,29.2000007629395,29.6000003814697,711000,"2020-05-04","MSIN"
30,30,29.3999996185303,29.3999996185303,241000,"2020-05-05","MSIN"
30,30,29.6000003814697,29.7999992370605,1758000,"2020-05-06","MSIN"
30,31.7999992370605,28,31.7999992370605,1691000,"2020-05-08","MSIN"
31.3999996185303,32,31.3999996185303,31.7999992370605,2232000,"2020-05-11","MSIN"
32,32,30,31.7999992370605,1749000,"2020-05-12","MSIN"
30.7999992370605,31.7999992370605,30,31.6000003814697,2021000,"2020-05-13","MSIN"
30.3999996185303,31.2000007629395,30,31.2000007629395,2785000,"2020-05-14","MSIN"
31,31.2000007629395,29.6000003814697,30,2973000,"2020-05-15","MSIN"
30,31,29.7999992370605,31,1e+06,"2020-05-18","MSIN"
30,31.2000007629395,29.6000003814697,31.2000007629395,1308000,"2020-05-19","MSIN"
31,31.2000007629395,30.2000007629395,31.2000007629395,1384000,"2020-05-20","MSIN"
31.6000003814697,31.6000003814697,31.3999996185303,31.3999996185303,1303000,"2020-05-26","MSIN"
31.7999992370605,31.7999992370605,30,31.2000007629395,3506000,"2020-05-27","MSIN"
31.7999992370605,31.7999992370605,29.6000003814697,29.6000003814697,9617000,"2020-05-28","MSIN"
30.3999996185303,30.3999996185303,30,30,1673000,"2020-05-29","MSIN"
30.7999992370605,30.7999992370605,30,30.3999996185303,1943000,"2020-06-02","MSIN"
30.6000003814697,30.6000003814697,30,30.3999996185303,1377000,"2020-06-03","MSIN"
31,31,30.2000007629395,30.3999996185303,2709000,"2020-06-04","MSIN"
30.7999992370605,30.7999992370605,30.3999996185303,30.7999992370605,1715000,"2020-06-05","MSIN"
31.2000007629395,31.6000003814697,30,30.7999992370605,3245000,"2020-06-08","MSIN"
31,31.2000007629395,29.7999992370605,30.2000007629395,13583000,"2020-06-09","MSIN"
30.6000003814697,30.6000003814697,29.6000003814697,30.2000007629395,3616000,"2020-06-10","MSIN"
30.3999996185303,30.3999996185303,29.7999992370605,30,1669000,"2020-06-11","MSIN"
30.2000007629395,30.2000007629395,29.6000003814697,30,2435000,"2020-06-12","MSIN"
30,30,29.2000007629395,29.2000007629395,3744000,"2020-06-15","MSIN"
30,30,28.6000003814697,29.2000007629395,7086000,"2020-06-16","MSIN"
29.2000007629395,30,28.6000003814697,29.2000007629395,4449000,"2020-06-17","MSIN"
30,30,28.3999996185303,29,7058000,"2020-06-18","MSIN"
29,29.3999996185303,28.3999996185303,28.3999996185303,3809000,"2020-06-19","MSIN"
29,29.2000007629395,28,28.7999992370605,9415000,"2020-06-22","MSIN"
29,29,28,28.6000003814697,7878000,"2020-06-23","MSIN"
29,29,28.2000007629395,28.3999996185303,6661000,"2020-06-24","MSIN"
28.2000007629395,28.7999992370605,27.3999996185303,27.7999992370605,5514000,"2020-06-25","MSIN"
28.3999996185303,28.6000003814697,26,26,43075000,"2020-06-26","MSIN"
26,26,24.6000003814697,25.6000003814697,8072000,"2020-06-29","MSIN"
25.6000003814697,26.7999992370605,24.2000007629395,25.6000003814697,13893000,"2020-06-30","MSIN"
25.3999996185303,26,25.3999996185303,25.7999992370605,4687000,"2020-07-01","MSIN"
26.3999996185303,31.6000003814697,26,31.6000003814697,113583000,"2020-07-02","MSIN"
31.3999996185303,31.6000003814697,29.3999996185303,29.3999996185303,47762000,"2020-07-03","MSIN"
27.7999992370605,27.7999992370605,27.3999996185303,27.3999996185303,10613000,"2020-07-06","MSIN"
27.2000007629395,27.3999996185303,26,26.2000007629395,15989000,"2020-07-07","MSIN"
27,27.6000003814697,26,26.3999996185303,14341000,"2020-07-08","MSIN"
26.7999992370605,26.7999992370605,25.3999996185303,26,43963000,"2020-07-09","MSIN"
26,26.6000003814697,25,25,20192000,"2020-07-10","MSIN"
25.3999996185303,26.3999996185303,25.2000007629395,25.2000007629395,26510000,"2020-07-13","MSIN"
25.7999992370605,25.7999992370605,24.3999996185303,25.2000007629395,14935000,"2020-07-14","MSIN"
26,27,25,25.7999992370605,53663000,"2020-07-15","MSIN"
25.7999992370605,26.6000003814697,25.3999996185303,25.3999996185303,101936000,"2020-07-16","MSIN"
26,26.2000007629395,25.3999996185303,25.6000003814697,99188000,"2020-07-17","MSIN"
25.6000003814697,26.2000007629395,25.6000003814697,25.6000003814697,85135000,"2020-07-20","MSIN"
25.7999992370605,27,25.6000003814697,26,121997000,"2020-07-21","MSIN"
26,27.3999996185303,26,27.2000007629395,57453000,"2020-07-22","MSIN"
27.2000007629395,28,27.2000007629395,27.2000007629395,23415000,"2020-07-23","MSIN"
27.3999996185303,27.3999996185303,25.7999992370605,26.6000003814697,27189000,"2020-07-24","MSIN"
26.6000003814697,26.7999992370605,25.7999992370605,26.7999992370605,15791000,"2020-07-27","MSIN"
27,27.6000003814697,26.3999996185303,27.6000003814697,10296000,"2020-07-28","MSIN"
27.6000003814697,27.6000003814697,26.7999992370605,27.3999996185303,6338000,"2020-07-29","MSIN"
27.3999996185303,27.3999996185303,26.6000003814697,26.6000003814697,6654000,"2020-07-30","MSIN"
26.3999996185303,26.7999992370605,24.7999992370605,26,92246000,"2020-08-03","MSIN"
25.7999992370605,27,25.2000007629395,27,111484000,"2020-08-04","MSIN"
27,27.6000003814697,26.3999996185303,27,138614000,"2020-08-05","MSIN"
27,27.6000003814697,26.6000003814697,27.3999996185303,71572000,"2020-08-06","MSIN"
27.2000007629395,28.3999996185303,27.2000007629395,28.2000007629395,94838000,"2020-08-07","MSIN"
28.2000007629395,31,28.2000007629395,29.7999992370605,164752000,"2020-08-10","MSIN"
30.2000007629395,30.3999996185303,29.7999992370605,30.2000007629395,75725000,"2020-08-11","MSIN"
30.2000007629395,35,29.7999992370605,31.6000003814697,352530000,"2020-08-12","MSIN"
31.7999992370605,32.4000015258789,29.3999996185303,30.2000007629395,105742000,"2020-08-13","MSIN"
30.3999996185303,30.3999996185303,28.7999992370605,30.2000007629395,77909000,"2020-08-14","MSIN"
30.2000007629395,31.6000003814697,30,30.7999992370605,71130000,"2020-08-18","MSIN"
30.6000003814697,31.2000007629395,29.6000003814697,30,74144000,"2020-08-19","MSIN"
30,31,29,31,55040000,"2020-08-24","MSIN"
31.2000007629395,31.2000007629395,30,30.2000007629395,48884000,"2020-08-25","MSIN"
30.2000007629395,30.7999992370605,29.7999992370605,30.6000003814697,41082000,"2020-08-26","MSIN"
30.7999992370605,30.7999992370605,29,29.6000003814697,60727000,"2020-08-27","MSIN"
29.3999996185303,29.7999992370605,28.7999992370605,29.6000003814697,43020000,"2020-08-28","MSIN"
29.3999996185303,29.6000003814697,28.3999996185303,29,8707000,"2020-08-31","MSIN"
29,29.6000003814697,28.7999992370605,29.2000007629395,41289000,"2020-09-01","MSIN"
29.6000003814697,29.6000003814697,29,29.3999996185303,24860000,"2020-09-02","MSIN"
29.3999996185303,29.6000003814697,28.6000003814697,29.2000007629395,26088000,"2020-09-03","MSIN"
28.7999992370605,29.2000007629395,28.2000007629395,29,5409000,"2020-09-04","MSIN"
29,29.3999996185303,28.2000007629395,29.3999996185303,2868000,"2020-09-07","MSIN"
29.3999996185303,29.3999996185303,28.3999996185303,29,8674000,"2020-09-08","MSIN"
28.6000003814697,29,28.3999996185303,28.3999996185303,8564000,"2020-09-09","MSIN"
28.3999996185303,28.3999996185303,26.6000003814697,27.3999996185303,10759000,"2020-09-10","MSIN"
26,28.6000003814697,26,28.6000003814697,3709000,"2020-09-11","MSIN"
29,29.6000003814697,27.7999992370605,29,9015000,"2020-09-14","MSIN"
29,29,28.3999996185303,29,2878000,"2020-09-15","MSIN"
29,29,28,28.3999996185303,7442000,"2020-09-16","MSIN"
28.2000007629395,28.7999992370605,27.6000003814697,28.3999996185303,3773000,"2020-09-17","MSIN"
28.6000003814697,28.6000003814697,27.7999992370605,28,4862000,"2020-09-18","MSIN"
28,28.2000007629395,27,27.6000003814697,4281000,"2020-09-21","MSIN"
27,27.3999996185303,26.7999992370605,27.2000007629395,2873000,"2020-09-22","MSIN"
26.3999996185303,27,26.3999996185303,27,2575000,"2020-09-23","MSIN"
26.6000003814697,27,26.2000007629395,27,2582000,"2020-09-24","MSIN"
27,29,26.2000007629395,28.2000007629395,3869000,"2020-09-25","MSIN"
27.2000007629395,28,26.3999996185303,27.6000003814697,3424000,"2020-09-28","MSIN"
28.2000007629395,28.2000007629395,27.2000007629395,28,3068000,"2020-09-29","MSIN"
28,28.2000007629395,27.3999996185303,28.2000007629395,3989000,"2020-09-30","MSIN"
28.3999996185303,28.7999992370605,27.6000003814697,28.7999992370605,3446000,"2020-10-01","MSIN"
28.7999992370605,28.7999992370605,27.3999996185303,28.2000007629395,5837000,"2020-10-02","MSIN"
28.6000003814697,28.7999992370605,27.3999996185303,28.2000007629395,2534000,"2020-10-05","MSIN"
28.6000003814697,28.7999992370605,27.6000003814697,28.7999992370605,4256000,"2020-10-06","MSIN"
28.6000003814697,30.3999996185303,28.6000003814697,30,35904000,"2020-10-07","MSIN"
30.3999996185303,30.3999996185303,29.2000007629395,30,5635000,"2020-10-08","MSIN"
29.7999992370605,29.7999992370605,29.3999996185303,29.7999992370605,4745000,"2020-10-09","MSIN"
30,30,29.3999996185303,30,2711000,"2020-10-12","MSIN"
29.3999996185303,30,29.3999996185303,30,2250000,"2020-10-13","MSIN"
29.6000003814697,30,29.6000003814697,30,2291000,"2020-10-14","MSIN"
28.7999992370605,29.7999992370605,28.7999992370605,29.3999996185303,3935000,"2020-10-15","MSIN"
29.7999992370605,29.7999992370605,29,29.7999992370605,2542000,"2020-10-16","MSIN"
30,30,29.3999996185303,30,2244000,"2020-10-19","MSIN"
29.3999996185303,30,29.2000007629395,29.6000003814697,4116000,"2020-10-20","MSIN"
29.7999992370605,29.7999992370605,29.2000007629395,29.7999992370605,3369000,"2020-10-21","MSIN"
29.6000003814697,29.7999992370605,29.3999996185303,29.7999992370605,2026000,"2020-10-22","MSIN"
30,30,29.3999996185303,29.7999992370605,3054000,"2020-10-23","MSIN"
29.7999992370605,30,28,30,2505000,"2020-10-26","MSIN"
30,30,29.3999996185303,29.7999992370605,3205000,"2020-10-27","MSIN"
30,30,29.3999996185303,29.7999992370605,2233000,"2020-11-02","MSIN"
28.6000003814697,30.2000007629395,28.6000003814697,30.2000007629395,2205000,"2020-11-03","MSIN"
30.2000007629395,30.2000007629395,29.3999996185303,29.7999992370605,2867000,"2020-11-04","MSIN"
28.3999996185303,30,28.3999996185303,29.7999992370605,5166000,"2020-11-05","MSIN"
29.6000003814697,29.7999992370605,29.3999996185303,29.7999992370605,2274000,"2020-11-06","MSIN"
29.6000003814697,29.7999992370605,28.6000003814697,29.7999992370605,2781000,"2020-11-09","MSIN"
30,30,29.3999996185303,29.7999992370605,2809000,"2020-11-10","MSIN"
30,30,29.2000007629395,29.6000003814697,3061000,"2020-11-11","MSIN"
29,30,29,29.6000003814697,3477000,"2020-11-12","MSIN"
29.7999992370605,29.7999992370605,29.2000007629395,29.6000003814697,2390000,"2020-11-13","MSIN"
29.7999992370605,30,29.2000007629395,29.6000003814697,6601000,"2020-11-16","MSIN"
29.6000003814697,29.7999992370605,29.2000007629395,29.7999992370605,3585000,"2020-11-17","MSIN"
29.2000007629395,29.7999992370605,29.2000007629395,29.7999992370605,3412000,"2020-11-18","MSIN"
30,30,29.2000007629395,29.7999992370605,2454000,"2020-11-19","MSIN"
29.7999992370605,29.7999992370605,29.6000003814697,29.7999992370605,3159000,"2020-11-20","MSIN"
29.7999992370605,30,28.6000003814697,29.6000003814697,5730000,"2020-11-23","MSIN"
29.6000003814697,30,29.2000007629395,30,6028000,"2020-11-24","MSIN"
29.7999992370605,30.3999996185303,29.6000003814697,30,11574000,"2020-11-25","MSIN"
30,30.2000007629395,29.6000003814697,30.2000007629395,7840000,"2020-11-26","MSIN"
30.2000007629395,30.3999996185303,29.7999992370605,30.3999996185303,12946000,"2020-11-27","MSIN"
30.6000003814697,30.6000003814697,29.6000003814697,30.3999996185303,8530000,"2020-11-30","MSIN"
30.3999996185303,30.6000003814697,29.2000007629395,30.3999996185303,4072000,"2020-12-01","MSIN"
30.3999996185303,30.6000003814697,29.6000003814697,30.6000003814697,4337000,"2020-12-02","MSIN"
30,30.6000003814697,29.6000003814697,30.6000003814697,3284000,"2020-12-03","MSIN"
30.2000007629395,30.7999992370605,30,30.7999992370605,2596000,"2020-12-04","MSIN"
30.7999992370605,30.7999992370605,30.3999996185303,30.7999992370605,2595000,"2020-12-07","MSIN"
30.7999992370605,31,29.6000003814697,31,5651000,"2020-12-08","MSIN"
30.7999992370605,31,30,30.6000003814697,3175000,"2020-12-10","MSIN"
30.6000003814697,30.6000003814697,29.7999992370605,30,4094000,"2020-12-11","MSIN"
30,30.3999996185303,28.6000003814697,29.3999996185303,16257000,"2020-12-14","MSIN"
29.3999996185303,29.6000003814697,28.2000007629395,29,13357000,"2020-12-15","MSIN"
29,29.7999992370605,28.2000007629395,29.6000003814697,4424000,"2020-12-16","MSIN"
29.6000003814697,29.7999992370605,29.2000007629395,29.6000003814697,3669000,"2020-12-17","MSIN"
29.6000003814697,30,29.2000007629395,30,7494000,"2020-12-18","MSIN"
30.2000007629395,32.5999984741211,30,32.5999984741211,21851000,"2020-12-21","MSIN"
33.4000015258789,38.5999984741211,33,35.5999984741211,44039000,"2020-12-22","MSIN"
36,38.4000015258789,35.5999984741211,37.7999992370605,31114000,"2020-12-23","MSIN"
38.4000015258789,40,36.7999992370605,37.7999992370605,28559000,"2020-12-28","MSIN"
38.4000015258789,38.4000015258789,35.2000007629395,36.4000015258789,23332500,"2020-12-29","MSIN"
36.4000015258789,36.7999992370605,34.2000007629395,35.7999992370605,10341500,"2020-12-30","MSIN"
35.7999992370605,36,33.4000015258789,34.7999992370605,5933000,"2021-01-04","MSIN"
34.7999992370605,36,33.7999992370605,34.7999992370605,7113500,"2021-01-05","MSIN"
35,35,34,34.7999992370605,4602000,"2021-01-06","MSIN"
34.4000015258789,34.7999992370605,34,34.4000015258789,3420000,"2021-01-07","MSIN"
34.4000015258789,36.7999992370605,34,36.5999984741211,7604000,"2021-01-08","MSIN"
36.5999984741211,36.5999984741211,35,35.5999984741211,7504000,"2021-01-11","MSIN"
35.5999984741211,36,35,35.4000015258789,2303500,"2021-01-12","MSIN"
35.4000015258789,35.7999992370605,34.5999984741211,35.4000015258789,5444500,"2021-01-13","MSIN"
35.4000015258789,35.5999984741211,34.7999992370605,35.5999984741211,1913000,"2021-01-14","MSIN"
35.5999984741211,36,35.2000007629395,36,4273500,"2021-01-15","MSIN"
36,36.7999992370605,34.7999992370605,35.7999992370605,7171500,"2021-01-18","MSIN"
35.5999984741211,35.5999984741211,34.4000015258789,35.4000015258789,7165000,"2021-01-19","MSIN"
35.4000015258789,35.4000015258789,34.4000015258789,34.7999992370605,4423500,"2021-01-20","MSIN"
34.7999992370605,35,34.4000015258789,35,3128000,"2021-01-21","MSIN"
35,35,34,34.2000007629395,3209000,"2021-01-22","MSIN"
35.2000007629395,35.2000007629395,33.5999984741211,34,3094000,"2021-01-25","MSIN"
34,34,32.5999984741211,33.2000007629395,3701000,"2021-01-26","MSIN"
32.4000015258789,33,31,31.3999996185303,4606000,"2021-01-27","MSIN"
31.6000003814697,31.7999992370605,31.2000007629395,31.7999992370605,1152500,"2021-01-28","MSIN"
32.2000007629395,32.4000015258789,30.3999996185303,32.4000015258789,2246500,"2021-01-29","MSIN"
32.4000015258789,33.5999984741211,32.2000007629395,33.5999984741211,2811000,"2021-02-01","MSIN"
34.4000015258789,35.4000015258789,33.5999984741211,35.4000015258789,7345500,"2021-02-02","MSIN"
35.4000015258789,35.7999992370605,33.4000015258789,35.5999984741211,46555500,"2021-02-03","MSIN"
35.5999984741211,36,34.5999984741211,35.2000007629395,4655500,"2021-02-04","MSIN"
35,37,32.7999992370605,33.4000015258789,161104500,"2021-02-05","MSIN"
33.4000015258789,34.2000007629395,33.2000007629395,33.5999984741211,79166000,"2021-02-08","MSIN"
33.5999984741211,34,32.7999992370605,33.2000007629395,30031500,"2021-02-09","MSIN"
33.2000007629395,33.2000007629395,32.5999984741211,33.2000007629395,11718500,"2021-02-10","MSIN"
33.2000007629395,33.4000015258789,32.4000015258789,33.2000007629395,3439500,"2021-02-11","MSIN"
34,43.5999984741211,34,40.4000015258789,382621000,"2021-02-15","MSIN"
41.5999984741211,49.2000007629395,41.5999984741211,44.7999992370605,622629500,"2021-02-16","MSIN"
46.4000015258789,46.4000015258789,42,42,133563500,"2021-02-17","MSIN"
40.7999992370605,40.7999992370605,39.2000007629395,39.2000007629395,18883500,"2021-02-18","MSIN"
38,38,36.5999984741211,36.5999984741211,30289500,"2021-02-19","MSIN"
34.7999992370605,36.2000007629395,34.2000007629395,34.4000015258789,190866500,"2021-02-22","MSIN"
34.4000015258789,35,33.2000007629395,34.2000007629395,43295500,"2021-02-23","MSIN"
34.5999984741211,37.2000007629395,34.2000007629395,36,113078000,"2021-02-24","MSIN"
36.4000015258789,37,34.4000015258789,35.2000007629395,63569500,"2021-02-25","MSIN"
34.7999992370605,39,34.2000007629395,36,132880000,"2021-02-26","MSIN"
36.7999992370605,37.4000015258789,35.4000015258789,35.7999992370605,54039500,"2021-03-01","MSIN"
36,36,34.7999992370605,35.5999984741211,29703000,"2021-03-02","MSIN"
36,37.5999984741211,35,35.5999984741211,68301500,"2021-03-03","MSIN"
35.5999984741211,36.7999992370605,34.5999984741211,35.2000007629395,107036000,"2021-03-04","MSIN"
35.2000007629395,35.5999984741211,34,35,21685500,"2021-03-05","MSIN"
35,35.2000007629395,34,34.5999984741211,19660500,"2021-03-08","MSIN"
34.5999984741211,34.5999984741211,33.5999984741211,34.2000007629395,27305500,"2021-03-09","MSIN"
33.7999992370605,34.5999984741211,33.5999984741211,34.2000007629395,15134000,"2021-03-10","MSIN"
34.4000015258789,34.7999992370605,34,34.2000007629395,21964000,"2021-03-12","MSIN"
34.2000007629395,34.4000015258789,33.5999984741211,34.4000015258789,18496000,"2021-03-15","MSIN"
34.4000015258789,34.5999984741211,33.5999984741211,34.2000007629395,18984500,"2021-03-16","MSIN"
34.4000015258789,34.4000015258789,33.4000015258789,34.2000007629395,20752500,"2021-03-17","MSIN"
34.2000007629395,34.2000007629395,33.4000015258789,33.7999992370605,26580500,"2021-03-18","MSIN"
33.7999992370605,33.7999992370605,33.4000015258789,33.5999984741211,12735000,"2021-03-19","MSIN"
33.5999984741211,33.7999992370605,32.7999992370605,32.7999992370605,29176000,"2021-03-22","MSIN"
33,33.7999992370605,32.2000007629395,32.5999984741211,57718000,"2021-03-23","MSIN"
32.5999984741211,32.5999984741211,30.6000003814697,31.6000003814697,17936000,"2021-03-24","MSIN"
31.6000003814697,32.4000015258789,31,31.6000003814697,16002500,"2021-03-25","MSIN"
32,32,31,31.7999992370605,7584500,"2021-03-26","MSIN"
31.7999992370605,32,31.2000007629395,31.6000003814697,11343000,"2021-03-29","MSIN"
31.7999992370605,31.7999992370605,30,30.2000007629395,26158500,"2021-03-30","MSIN"
31,31,29.2000007629395,30.3999996185303,13538000,"2021-03-31","MSIN"
30.3999996185303,30.7999992370605,29.7999992370605,30.7999992370605,8128000,"2021-04-01","MSIN"
29.2000007629395,31.3999996185303,29.2000007629395,31.2000007629395,10165000,"2021-04-05","MSIN"
31.2000007629395,31.3999996185303,29.7999992370605,31,8679500,"2021-04-06","MSIN"
31,31.2000007629395,29.7999992370605,31.2000007629395,14960500,"2021-04-07","MSIN"
31.2000007629395,31.2000007629395,30.3999996185303,31.2000007629395,3915500,"2021-04-08","MSIN"
31.2000007629395,31.6000003814697,31,31.3999996185303,6727500,"2021-04-09","MSIN"
31.6000003814697,31.6000003814697,30.2000007629395,30.2000007629395,10508000,"2021-04-12","MSIN"
30.7999992370605,30.7999992370605,29.7999992370605,30.2000007629395,2663000,"2021-04-13","MSIN"
30.2000007629395,30.6000003814697,30,30.2000007629395,5471000,"2021-04-14","MSIN"
30.2000007629395,30.6000003814697,29.7999992370605,30.3999996185303,2365500,"2021-04-15","MSIN"
30.3999996185303,30.6000003814697,30,30.6000003814697,2884000,"2021-04-16","MSIN"
30.6000003814697,30.7999992370605,29.7999992370605,30.3999996185303,5856500,"2021-04-19","MSIN"
30,30.3999996185303,30,30.3999996185303,2804000,"2021-04-20","MSIN"
30.6000003814697,31.3999996185303,30.2000007629395,31.3999996185303,13866500,"2021-04-21","MSIN"
31.6000003814697,31.6000003814697,30.7999992370605,31.3999996185303,4198500,"2021-04-22","MSIN"
31.6000003814697,31.6000003814697,30.2000007629395,31.2000007629395,4211000,"2021-04-23","MSIN"
31.2000007629395,31.3999996185303,30.3999996185303,31.2000007629395,5948000,"2021-04-26","MSIN"
31.2000007629395,31.3999996185303,30.6000003814697,31.3999996185303,5059000,"2021-04-27","MSIN"
31.3999996185303,31.3999996185303,30.6000003814697,31.2000007629395,7475000,"2021-04-28","MSIN"
31.2000007629395,31.6000003814697,30.6000003814697,31.3999996185303,11574000,"2021-04-29","MSIN"
31.3999996185303,31.3999996185303,30.7999992370605,31.2000007629395,6455000,"2021-04-30","MSIN"
31.3999996185303,31.3999996185303,30.6000003814697,30.7999992370605,6489000,"2021-05-03","MSIN"
30.7999992370605,31,30.2000007629395,30.7999992370605,3104500,"2021-05-04","MSIN"
30.6000003814697,30.7999992370605,30.2000007629395,30.6000003814697,7313000,"2021-05-05","MSIN"
30.6000003814697,30.7999992370605,30.2000007629395,30.7999992370605,9362000,"2021-05-06","MSIN"
30.7999992370605,30.7999992370605,30.3999996185303,30.6000003814697,5146500,"2021-05-07","MSIN"
30.6000003814697,30.7999992370605,30.3999996185303,30.6000003814697,5946500,"2021-05-10","MSIN"
30.7999992370605,30.7999992370605,30,30.3999996185303,9711000,"2021-05-11","MSIN"
30.3999996185303,30.6000003814697,29.3999996185303,29.7999992370605,7472500,"2021-05-17","MSIN"
29.7999992370605,29.7999992370605,28.3999996185303,29.2000007629395,19052000,"2021-05-18","MSIN"
29,29.7999992370605,28.6000003814697,29.6000003814697,4877500,"2021-05-19","MSIN"
29.6000003814697,29.6000003814697,28.3999996185303,29.2000007629395,5051000,"2021-05-20","MSIN"
29.2000007629395,30.6000003814697,28.3999996185303,30.6000003814697,7842000,"2021-05-21","MSIN"
30.6000003814697,30.7999992370605,29.3999996185303,30.2000007629395,7681500,"2021-05-24","MSIN"
30,31.6000003814697,29.6000003814697,30.3999996185303,21386500,"2021-05-25","MSIN"
30.3999996185303,34.5999984741211,30.2000007629395,33.2000007629395,156646000,"2021-05-27","MSIN"
34,35.5999984741211,31.6000003814697,32,224411500,"2021-05-28","MSIN"
31.7999992370605,32.4000015258789,31.2000007629395,32.2000007629395,19077500,"2021-05-31","MSIN"
32.4000015258789,32.7999992370605,31.6000003814697,32.7999992370605,24770500,"2021-06-02","MSIN"
33,33.4000015258789,31.7999992370605,33.2000007629395,35797000,"2021-06-03","MSIN"
34,34,32.4000015258789,32.7999992370605,19553000,"2021-06-04","MSIN"
32.7999992370605,43.5999984741211,32.2000007629395,43.2000007629395,867799000,"2021-06-07","MSIN"
44,44.4000015258789,40.4000015258789,40.4000015258789,303997500,"2021-06-08","MSIN"
37.5999984741211,40.4000015258789,37.5999984741211,38.7999992370605,420575000,"2021-06-09","MSIN"
39,47.2000007629395,36.5999984741211,39.7999992370605,1146749000,"2021-06-10","MSIN"
40,41.5999984741211,37.2000007629395,37.2000007629395,121261500,"2021-06-11","MSIN"
37.2000007629395,37.2000007629395,34.5999984741211,34.5999984741211,62070000,"2021-06-14","MSIN"
34,34,32.2000007629395,32.2000007629395,56221500,"2021-06-15","MSIN"
31.7999992370605,35.4000015258789,30.6000003814697,35.2000007629395,276068000,"2021-06-16","MSIN"
35.4000015258789,35.7999992370605,32.7999992370605,32.7999992370605,151630000,"2021-06-17","MSIN"
32.7999992370605,34.2000007629395,31.3999996185303,32.4000015258789,74072500,"2021-06-18","MSIN"
32,32.4000015258789,30.3999996185303,30.6000003814697,41721000,"2021-06-21","MSIN"
30.6000003814697,31.6000003814697,30.6000003814697,31.3999996185303,28959500,"2021-06-22","MSIN"
31.3999996185303,31.6000003814697,30.6000003814697,31.3999996185303,21405000,"2021-06-23","MSIN"
31.3999996185303,31.6000003814697,30.7999992370605,31.3999996185303,13644500,"2021-06-24","MSIN"
31.3999996185303,42,31.2000007629395,42,882432000,"2021-06-25","MSIN"
48,52.4000015258789,40.4000015258789,48.4000015258789,1853976500,"2021-06-28","MSIN"
48.7999992370605,59.5999984741211,48.4000015258789,59.5999984741211,967858000,"2021-06-29","MSIN"
60.4000015258789,67.1999969482422,58,62.4000015258789,1161876500,"2021-06-30","MSIN"
63.2000007629395,65.5999984741211,60.4000015258789,64.8000030517578,591002500,"2021-07-01","MSIN"
64.8000030517578,80.8000030517578,64,80.8000030517578,870394500,"2021-07-02","MSIN"
80.8000030517578,80.8000030517578,80.8000030517578,80.8000030517578,0,"2021-07-05","MSIN"
82,100,77.5999984741211,97.5999984741211,917993500,"2021-07-06","MSIN"
99.1999969482422,121,97.5999984741211,119,783434000,"2021-07-07","MSIN"
119,119,119,119,0,"2021-07-08","MSIN"
119,119,119,119,0,"2021-07-09","MSIN"
119,119,111,111,83309500,"2021-07-12","MSIN"
104,104,104,104,17149500,"2021-07-13","MSIN"
96.8000030517578,100,96.8000030517578,96.8000030517578,242702000,"2021-07-14","MSIN"
90.4000015258789,117,90.4000015258789,102,1224295500,"2021-07-15","MSIN"
103,110,98.8000030517578,103,569523000,"2021-07-16","MSIN"
104,105,96,97.5999984741211,207828000,"2021-07-19","MSIN"
97.5999984741211,98.8000030517578,90.8000030517578,91.5999984741211,143296000,"2021-07-21","MSIN"
92,97.1999969482422,86.8000030517578,88.8000030517578,106075500,"2021-07-22","MSIN"
88.8000030517578,89.5999984741211,83.1999969482422,83.5999984741211,65020000,"2021-07-23","MSIN"
84,102,80,96.8000030517578,422598000,"2021-07-26","MSIN"
98.4000015258789,103,93.1999969482422,95.5999984741211,391093000,"2021-07-27","MSIN"
96,101,92.4000015258789,95.1999969482422,261345000,"2021-07-28","MSIN"
95.1999969482422,96,89.5999984741211,90.4000015258789,60134500,"2021-07-29","MSIN"
90.4000015258789,90.8000030517578,86,86.8000030517578,46253500,"2021-07-30","MSIN"
86.8000030517578,95.1999969482422,84.4000015258789,92.4000015258789,264639000,"2021-08-02","MSIN"
92.8000030517578,115,91.1999969482422,115,1074011000,"2021-08-03","MSIN"
124,134,107,107,809932500,"2021-08-04","MSIN"
104,121,99.5999984741211,113,438683500,"2021-08-05","MSIN"
114,137,110,121,757490500,"2021-08-06","MSIN"
124,129,113,113,335927000,"2021-08-09","MSIN"
113,113,106,106,157110000,"2021-08-10","MSIN"
106,110,98.8000030517578,98.8000030517578,119875000,"2021-08-12","MSIN"
96,111,92.8000030517578,98,169618000,"2021-08-13","MSIN"
99.5999984741211,109,98.8000030517578,108,371459500,"2021-08-16","MSIN"
109,115,102,107,478561500,"2021-08-18","MSIN"
108,109,99.5999984741211,99.5999984741211,140129500,"2021-08-19","MSIN"
99.5999984741211,106,94.8000030517578,103,172764000,"2021-08-20","MSIN"
104,110,102,105,113893500,"2021-08-23","MSIN"
105,107,100,102,64162000,"2021-08-24","MSIN"
104,120,103,108,565647000,"2021-08-25","MSIN"
109,110,102,103,87824000,"2021-08-26","MSIN"
103,103,99.1999969482422,99.5999984741211,67149000,"2021-08-27","MSIN"
103,107,99.5999984741211,104,206368500,"2021-08-30","MSIN"
104,112,103,108,379372500,"2021-08-31","MSIN"
109,109,102,104,189118500,"2021-09-01","MSIN"
104,108,101,101,169821500,"2021-09-02","MSIN"
101,105,100,103,114042000,"2021-09-03","MSIN"
103,106,101,103,155376500,"2021-09-06","MSIN"
103,105,102,104,134843500,"2021-09-07","MSIN"
104,106,101,101,85811500,"2021-09-08","MSIN"
102,103,97.5999984741211,101,141847500,"2021-09-09","MSIN"
101,104,99.5999984741211,101,123956500,"2021-09-10","MSIN"
101,110,100,110,236802500,"2021-09-13","MSIN"
111,111,104,105,117326000,"2021-09-14","MSIN"
105,107,101,104,141104000,"2021-09-15","MSIN"
104,106,101,102,92254500,"2021-09-16","MSIN"
102,104,101,102,66525500,"2021-09-17","MSIN"
102,104,101,104,90744000,"2021-09-20","MSIN"
104,104,100,101,55502000,"2021-09-21","MSIN"
101,104,100,103,178818500,"2021-09-22","MSIN"
103,105,101,102,110957500,"2021-09-23","MSIN"
102,104,101,104,90922500,"2021-09-24","MSIN"
104,104,101,104,75653000,"2021-09-27","MSIN"
104,104,101,103,79689000,"2021-09-28","MSIN"
103,105,101,105,127823000,"2021-09-29","MSIN"
106,107,101,104,130872000,"2021-09-30","MSIN"
103,104,101,103,100958500,"2021-10-01","MSIN"
103,103,101,103,64385000,"2021-10-04","MSIN"
103,103,100,102,63300000,"2021-10-05","MSIN"
102,102,99.5999984741211,101,84735000,"2021-10-06","MSIN"
101,102,99.5999984741211,101,106724000,"2021-10-07","MSIN"
101,102,100,100,60290000,"2021-10-08","MSIN"
101,101,98.8000030517578,100,63976000,"2021-10-11","MSIN"
100,100,99.1999969482422,99.5999984741211,29842500,"2021-10-12","MSIN"
99.5999984741211,101,97.1999969482422,99.1999969482422,59248500,"2021-10-13","MSIN"
99.1999969482422,100,97.5999984741211,98.4000015258789,67915000,"2021-10-14","MSIN"
98.8000030517578,99.1999969482422,95.1999969482422,99.1999969482422,59752000,"2021-10-15","MSIN"
99.1999969482422,103,98.8000030517578,102,117449000,"2021-10-18","MSIN"
102,103,101,103,64219500,"2021-10-19","MSIN"
103,105,100,104,98852500,"2021-10-21","MSIN"
104,104,101,102,28131500,"2021-10-22","MSIN"
102,102,98.8000030517578,100,49114000,"2021-10-25","MSIN"
100,102,99.1999969482422,99.5999984741211,48557500,"2021-10-26","MSIN"
99.5999984741211,102,99.1999969482422,102,43233500,"2021-10-27","MSIN"
102,102,99.5999984741211,100,20338000,"2021-10-28","MSIN"
100,101,98.8000030517578,100,30923000,"2021-10-29","MSIN"
101,101,99.5999984741211,100,16172000,"2021-11-01","MSIN"
100,100,99.1999969482422,100,25623500,"2021-11-02","MSIN"
100,100,98.8000030517578,99.5999984741211,22685500,"2021-11-03","MSIN"
99.5999984741211,101,98.4000015258789,100,33855500,"2021-11-04","MSIN"
100,101,99.1999969482422,101,49258000,"2021-11-05","MSIN"
101,110,101,109,159771500,"2021-11-08","MSIN"
109,110,102,102,65697500,"2021-11-09","MSIN"
102,104,98.8000030517578,102,89196000,"2021-11-10","MSIN"
103,105,101,103,73718500,"2021-11-11","MSIN"
103,105,102,104,54263500,"2021-11-12","MSIN"
105,105,101,104,49809500,"2021-11-15","MSIN"
104,105,103,104,33567500,"2021-11-16","MSIN"
104,104,102,103,51661500,"2021-11-17","MSIN"
103,108,103,108,109569500,"2021-11-18","MSIN"
109,109,101,103,66835500,"2021-11-19","MSIN"
103,104,98,100,135805000,"2021-11-22","MSIN"
100,100,95.1999969482422,96.4000015258789,42779500,"2021-11-23","MSIN"
96.8000030517578,99.1999969482422,96,98,41789000,"2021-11-24","MSIN"
98,98.4000015258789,97.1999969482422,98,36730000,"2021-11-25","MSIN"
98,98.4000015258789,96.8000030517578,98,38230000,"2021-11-26","MSIN"
98,100,96.4000015258789,98.8000030517578,52800000,"2021-11-29","MSIN"
98.8000030517578,103,98.8000030517578,102,82780500,"2021-11-30","MSIN"
102,103,99.5999984741211,102,47765000,"2021-12-01","MSIN"
102,117,101,117,145897500,"2021-12-02","MSIN"
111,146,111,146,994316000,"2021-12-03","MSIN"
149,182,146,182,551038500,"2021-12-06","MSIN"
182,209,171,195,398173000,"2021-12-07","MSIN"
197,203,189,201,159689000,"2021-12-08","MSIN"
201,251,195,250,288680500,"2021-12-09","MSIN"
250,280,238,252,228341000,"2021-12-10","MSIN"
252,299,252,272,158422000,"2021-12-13","MSIN"
272,287,264,278,175730500,"2021-12-14","MSIN"
278,283,272,282,103249500,"2021-12-15","MSIN"
282,292,276,287,91078500,"2021-12-16","MSIN"
287,293,280,284,109965000,"2021-12-17","MSIN"
284,284,265,265,71162500,"2021-12-20","MSIN"
265,296,247,293,191409500,"2021-12-21","MSIN"
296,316,289,303,236822500,"2021-12-22","MSIN"
306,324,303,319,133265000,"2021-12-23","MSIN"
318,397,316,394,295678000,"2021-12-24","MSIN"
394,394,394,394,0,"2021-12-27","MSIN"
394,416,368,402,247129500,"2021-12-28","MSIN"
408,498,404,496,244828500,"2021-12-29","MSIN"
496,496,496,496,0,"2021-12-30","MSIN"
496,496,496,496,0,"2022-01-03","MSIN"
496,496,496,496,0,"2022-01-04","MSIN"
500,522,462,462,172385000,"2022-01-05","MSIN"
470,470,430,430,33051500,"2022-01-06","MSIN"
434,434,400,400,19395500,"2022-01-07","MSIN"
393,422,372,379,292868500,"2022-01-10","MSIN"
380,402,380,392,70745000,"2022-01-11","MSIN"
392,397,367,392,42009000,"2022-01-12","MSIN"
392,430,382,430,63041500,"2022-01-13","MSIN"
430,470,400,468,83783500,"2022-01-14","MSIN"
468,496,454,484,48382000,"2022-01-17","MSIN"
486,492,470,474,35727500,"2022-01-18","MSIN"
474,520,466,498,37699000,"2022-01-19","MSIN"
504,546,502,546,27904000,"2022-01-20","MSIN"
550,600,550,600,26832500,"2022-01-21","MSIN"
610,658,600,620,49992000,"2022-01-24","MSIN"
620,656,582,626,25276500,"2022-01-25","MSIN"
626,646,612,628,101392500,"2022-01-26","MSIN"
636,636,608,616,9266500,"2022-01-27","MSIN"
620,640,592,620,14012500,"2022-01-28","MSIN"
622,664,620,660,17476000,"2022-01-31","MSIN"
660,710,660,698,22625500,"2022-02-02","MSIN"
702,734,672,698,17627500,"2022-02-03","MSIN"
700,870,694,870,50730000,"2022-02-04","MSIN"
872,1050,872,1030,39679500,"2022-02-07","MSIN"
1055,1120,958,1045,31861500,"2022-02-08","MSIN"
1045,1045,974,984,15703500,"2022-02-09","MSIN"
978,980,922,924,39771000,"2022-02-10","MSIN"
924,1055,924,968,32092500,"2022-02-11","MSIN"
976,1020,930,974,17883500,"2022-02-14","MSIN"
974,1000,974,992,18314000,"2022-02-15","MSIN"
1000,1195,990,1180,52834000,"2022-02-16","MSIN"
1200,1280,1150,1210,29290500,"2022-02-17","MSIN"
1215,1265,1160,1220,20278500,"2022-02-18","MSIN"
1230,1295,1205,1250,25359500,"2022-02-21","MSIN"
1260,1275,1170,1200,11933000,"2022-02-22","MSIN"
1205,1215,1160,1175,6812000,"2022-02-23","MSIN"
1175,1195,1095,1170,15936000,"2022-02-24","MSIN"
1170,1185,1095,1170,14901500,"2022-02-25","MSIN"
1170,1185,1115,1125,11938500,"2022-03-01","MSIN"
1125,1180,1100,1110,13198000,"2022-03-02","MSIN"
1120,1120,1035,1070,10804000,"2022-03-04","MSIN"
1045,1160,1040,1135,11338500,"2022-03-07","MSIN"
1150,1150,1060,1070,6803000,"2022-03-08","MSIN"
1070,1090,1015,1060,5718500,"2022-03-09","MSIN"
1070,1215,1070,1195,19069500,"2022-03-10","MSIN"
1210,1250,1135,1200,12218500,"2022-03-11","MSIN"
1200,1290,1180,1195,15115000,"2022-03-14","MSIN"
1205,1220,1160,1160,11344000,"2022-03-15","MSIN"
1160,1195,1115,1150,6086500,"2022-03-16","MSIN"
1165,1180,1120,1140,4872000,"2022-03-17","MSIN"
1150,1165,1120,1145,11782500,"2022-03-18","MSIN"
1150,1150,1105,1125,5871000,"2022-03-21","MSIN"
1125,1195,1100,1170,11731500,"2022-03-22","MSIN"
1175,1185,1150,1155,3678500,"2022-03-23","MSIN"
1160,1170,1135,1155,2805000,"2022-03-24","MSIN"
1155,1160,1075,1145,7914000,"2022-03-25","MSIN"
1120,1150,1080,1140,3339000,"2022-03-28","MSIN"
1150,1150,1125,1135,2597500,"2022-03-29","MSIN"
1145,1145,1070,1120,6117500,"2022-03-30","MSIN"
1115,1120,1050,1105,9369000,"2022-03-31","MSIN"
1105,1110,1090,1100,1886000,"2022-04-01","MSIN"
1100,1130,1100,1120,2017000,"2022-04-04","MSIN"
1130,1145,1105,1120,1001000,"2022-04-05","MSIN"
1125,1125,1070,1085,2464000,"2022-04-06","MSIN"
1085,1150,1070,1150,12983000,"2022-04-07","MSIN"
1150,1155,1110,1120,4050000,"2022-04-08","MSIN"
1120,1140,1060,1060,5464500,"2022-04-11","MSIN"
1055,1080,1005,1075,14343000,"2022-04-12","MSIN"
1090,1115,1075,1105,13468500,"2022-04-13","MSIN"
1120,1180,1120,1130,14829500,"2022-04-14","MSIN"
1135,1140,1100,1110,3677000,"2022-04-18","MSIN"
1110,1110,1075,1075,7413500,"2022-04-19","MSIN"
1075,1085,1060,1085,2837000,"2022-04-20","MSIN"
1090,1100,1075,1085,2006500,"2022-04-21","MSIN"
1090,1095,1050,1080,4358500,"2022-04-22","MSIN"
1080,1080,1040,1060,3288000,"2022-04-25","MSIN"
1065,1130,1050,1115,6145000,"2022-04-26","MSIN"
1115,1155,1115,1130,5169000,"2022-04-27","MSIN"
1130,1160,1090,1130,3916500,"2022-04-28","MSIN"
1130,1200,1100,1110,6963500,"2022-05-09","MSIN"
1110,1110,1040,1075,3260500,"2022-05-10","MSIN"
1060,1085,1020,1060,1571500,"2022-05-11","MSIN"
1055,1080,1035,1055,1557000,"2022-05-12","MSIN"
1045,1140,982,1080,22481500,"2022-05-13","MSIN"
1080,1110,1055,1095,1472500,"2022-05-17","MSIN"
1095,1120,1075,1080,499500,"2022-05-18","MSIN"
1080,1090,1060,1085,659000,"2022-05-19","MSIN"
1060,1090,1060,1085,1583500,"2022-05-20","MSIN"
1085,1090,1055,1075,901500,"2022-05-23","MSIN"
1070,1085,1055,1080,1587500,"2022-05-24","MSIN"
1080,1090,1070,1080,1442000,"2022-05-25","MSIN"
1080,1090,1070,1070,618500,"2022-05-27","MSIN"
1070,1070,1020,1040,1627500,"2022-05-30","MSIN"
1040,1065,1030,1055,2260500,"2022-05-31","MSIN"
1050,1065,1030,1045,1201500,"2022-06-02","MSIN"
1045,1050,1015,1015,3060000,"2022-06-03","MSIN"
1020,1025,980,1015,3035500,"2022-06-06","MSIN"
1015,1035,986,986,6325000,"2022-06-07","MSIN"
990,1020,928,940,10199000,"2022-06-08","MSIN"
940,1045,920,1015,18753500,"2022-06-09","MSIN"
1030,1035,996,1025,6470500,"2022-06-10","MSIN"
1020,1025,986,1005,916000,"2022-06-13","MSIN"
990,1010,980,1005,1367000,"2022-06-14","MSIN"
1000,1010,988,1000,839000,"2022-06-15","MSIN"
1000,1005,988,1000,445000,"2022-06-16","MSIN"
1000,1025,992,1005,535000,"2022-06-17","MSIN"
1005,1010,994,1000,837500,"2022-06-20","MSIN"
1000,1010,998,1000,1315500,"2022-06-21","MSIN"
1000,1005,998,1000,123000,"2022-06-22","MSIN"
1000,1005,988,990,867500,"2022-06-23","MSIN"
992,998,986,998,1062000,"2022-06-24","MSIN"
998,1005,994,998,933500,"2022-06-27","MSIN"
1005,1010,996,998,551500,"2022-06-28","MSIN"
1000,1005,994,1000,256500,"2022-06-29","MSIN"
1005,1005,982,988,744500,"2022-06-30","MSIN"
994,1005,976,998,816000,"2022-07-01","MSIN"
998,998,980,998,501500,"2022-07-04","MSIN"
996,996,984,994,496500,"2022-07-05","MSIN"
992,992,976,990,670500,"2022-07-06","MSIN"
992,998,990,996,395500,"2022-07-07","MSIN"
990,990,978,990,469000,"2022-07-08","MSIN"
990,996,982,994,329000,"2022-07-11","MSIN"
994,994,980,992,505500,"2022-07-12","MSIN"
982,990,966,990,1499000,"2022-07-13","MSIN"
988,996,984,988,669000,"2022-07-14","MSIN"
986,994,978,992,497500,"2022-07-15","MSIN"
990,992,966,966,633000,"2022-07-18","MSIN"
966,996,966,992,1260000,"2022-07-19","MSIN"
996,996,978,994,1112500,"2022-07-20","MSIN"
996,1000,988,996,5767000,"2022-07-21","MSIN"
996,998,992,998,5977000,"2022-07-22","MSIN"
998,1005,992,1005,6253500,"2022-07-25","MSIN"
1005,1015,996,1005,8020000,"2022-07-26","MSIN"
1010,1025,1000,1025,8142500,"2022-07-27","MSIN"
1030,1200,1025,1155,20675500,"2022-07-28","MSIN"
1155,1250,1075,1155,20178000,"2022-07-29","MSIN"
1165,1165,1085,1110,10946000,"2022-08-01","MSIN"
1110,1110,1085,1100,7379000,"2022-08-02","MSIN"
1100,1100,1075,1090,5339000,"2022-08-03","MSIN"
1090,1130,1080,1130,5851500,"2022-08-04","MSIN"
1130,1140,1095,1110,4418500,"2022-08-05","MSIN"
1100,1110,1035,1100,3711000,"2022-08-08","MSIN"
1100,1130,1070,1120,8995000,"2022-08-09","MSIN"
1120,1120,1065,1065,7177000,"2022-08-10","MSIN"
1065,1065,1005,1025,7235000,"2022-08-11","MSIN"
1025,1025,984,998,5889000,"2022-08-12","MSIN"
998,998,970,972,13216500,"2022-08-15","MSIN"
972,1020,960,1005,16621500,"2022-08-16","MSIN"
1005,1020,964,996,14009500,"2022-08-18","MSIN"
996,1005,990,998,9261000,"2022-08-19","MSIN"
998,1120,990,1090,24884000,"2022-08-22","MSIN"
1090,1120,1075,1115,22145000,"2022-08-23","MSIN"
1115,1180,1100,1135,23518000,"2022-08-24","MSIN"
1135,1165,1125,1140,18050500,"2022-08-25","MSIN"
1140,1155,1135,1155,18247500,"2022-08-26","MSIN"
1150,1155,1125,1140,16686500,"2022-08-29","MSIN"
1130,1155,1130,1150,26483500,"2022-08-30","MSIN"
1150,1150,1120,1145,13735500,"2022-08-31","MSIN"
1145,1145,1125,1125,16457000,"2022-09-01","MSIN"
1120,1125,1070,1095,19035000,"2022-09-02","MSIN"
1090,1150,1090,1145,19753500,"2022-09-05","MSIN"
1145,1160,1125,1160,19744000,"2022-09-06","MSIN"
1160,1180,1150,1180,27067500,"2022-09-07","MSIN"
1180,1180,1130,1180,22527000,"2022-09-08","MSIN"
1180,1180,1145,1160,14641500,"2022-09-09","MSIN"
1155,1160,1085,1090,17579500,"2022-09-12","MSIN"
1090,1105,1050,1085,19658500,"2022-09-13","MSIN"
1085,1090,1020,1065,20269500,"2022-09-14","MSIN"
1065,1070,1025,1030,16669500,"2022-09-15","MSIN"
1030,1030,966,1020,184103000,"2022-09-16","MSIN"
1040,1090,1010,1060,19163500,"2022-09-19","MSIN"
1060,1060,1025,1040,12060500,"2022-09-20","MSIN"
1040,1040,1025,1035,15076500,"2022-09-21","MSIN"
1035,1035,1015,1025,13077500,"2022-09-22","MSIN"
1025,1025,996,1015,11076500,"2022-09-23","MSIN"
1010,1015,986,1005,16649500,"2022-09-26","MSIN"
1000,1010,988,992,15235500,"2022-09-27","MSIN"
1000,1010,992,998,13768000,"2022-09-28","MSIN"
1005,1020,980,1000,15619500,"2022-09-29","MSIN"
998,1005,980,982,14608000,"2022-09-30","MSIN"
982,998,982,998,17432000,"2022-10-03","MSIN"
1005,1020,984,998,17468500,"2022-10-04","MSIN"
1010,1010,994,1005,16794500,"2022-10-05","MSIN"
1005,1005,996,1005,15404000,"2022-10-06","MSIN"
1005,1020,998,1005,28953000,"2022-10-07","MSIN"
1005,1010,992,1010,10770500,"2022-10-10","MSIN"
1010,1010,992,998,10636500,"2022-10-11","MSIN"
1000,1000,982,994,13732000,"2022-10-12","MSIN"
1000,1010,982,1000,19942000,"2022-10-13","MSIN"
1010,1010,992,1005,15517000,"2022-10-14","MSIN"
1005,1005,992,1000,15681500,"2022-10-17","MSIN"
1010,1010,992,1000,19183500,"2022-10-18","MSIN"
1005,1005,990,1000,13529500,"2022-10-19","MSIN"
1005,1005,996,1000,14184500,"2022-10-20","MSIN"
1000,1015,994,1000,13439500,"2022-10-21","MSIN"
1000,1005,998,1005,15258000,"2022-10-24","MSIN"
1005,1015,996,1000,12724000,"2022-10-25","MSIN"
1000,1010,970,1000,11363500,"2022-10-26","MSIN"
1000,1015,990,1000,11040000,"2022-10-27","MSIN"
1000,1005,988,1000,10681500,"2022-10-28","MSIN"
1000,1010,932,1005,12843000,"2022-10-31","MSIN"
1005,1005,994,998,10917500,"2022-11-01","MSIN"
1000,1010,994,1005,19644500,"2022-11-02","MSIN"
1010,1010,990,1000,10457000,"2022-11-03","MSIN"
1000,1000,988,998,10899000,"2022-11-04","MSIN"
1000,1000,994,1000,10449000,"2022-11-07","MSIN"
1000,1000,992,998,8300500,"2022-11-08","MSIN"
1000,1000,992,998,10153500,"2022-11-09","MSIN"
1000,1000,994,1000,11141000,"2022-11-10","MSIN"
1000,1000,990,998,9866500,"2022-11-11","MSIN"
1000,1000,994,996,11232000,"2022-11-14","MSIN"
1000,1000,988,996,10736000,"2022-11-15","MSIN"
1000,1000,984,994,11042500,"2022-11-16","MSIN"
996,996,986,994,5794500,"2022-11-17","MSIN"
994,996,990,994,8525000,"2022-11-18","MSIN"
996,996,990,994,10433000,"2022-11-21","MSIN"
996,998,990,992,6559000,"2022-11-22","MSIN"
994,994,984,990,5717500,"2022-11-23","MSIN"
992,992,986,992,5447000,"2022-11-24","MSIN"
994,994,982,994,6631500,"2022-11-25","MSIN"
996,996,990,994,6797500,"2022-11-28","MSIN"
994,1005,992,996,12157000,"2022-11-29","MSIN"
996,1005,996,998,11762000,"2022-11-30","MSIN"
998,1005,988,1000,17807500,"2022-12-01","MSIN"
1000,1005,990,1000,10512000,"2022-12-02","MSIN"
1000,1010,986,998,12501000,"2022-12-05","MSIN"
998,1000,984,1000,11707000,"2022-12-06","MSIN"
1000,1000,984,986,8444000,"2022-12-07","MSIN"
988,990,948,990,9501000,"2022-12-08","MSIN"
992,992,974,980,9882500,"2022-12-09","MSIN"
980,982,968,980,5651000,"2022-12-12","MSIN"
982,982,948,978,7540000,"2022-12-13","MSIN"
978,984,962,984,11155500,"2022-12-14","MSIN"
984,984,968,968,7e+06,"2022-12-15","MSIN"
974,978,954,970,8691500,"2022-12-16","MSIN"
972,972,954,962,7199000,"2022-12-19","MSIN"
960,960,936,954,6457000,"2022-12-20","MSIN"
956,958,938,956,5740500,"2022-12-21","MSIN"
958,958,944,956,10330500,"2022-12-22","MSIN"
956,958,950,956,5139500,"2022-12-23","MSIN"
958,970,946,966,5265000,"2022-12-26","MSIN"
968,970,952,964,7135000,"2022-12-27","MSIN"
966,966,950,962,5143500,"2022-12-28","MSIN"
960,962,948,960,5346500,"2022-12-29","MSIN"
962,964,952,964,5305000,"2022-12-30","MSIN"
966,966,954,964,5106000,"2023-01-02","MSIN"
966,966,954,964,5294000,"2023-01-03","MSIN"
966,966,956,960,5408500,"2023-01-04","MSIN"
958,960,946,954,5516500,"2023-01-05","MSIN"
956,962,940,962,6440500,"2023-01-06","MSIN"
964,966,952,960,5595000,"2023-01-09","MSIN"
960,960,956,960,5689500,"2023-01-10","MSIN"
962,964,932,960,7589500,"2023-01-11","MSIN"
962,962,952,956,1799000,"2023-01-12","MSIN"
958,958,940,956,7008000,"2023-01-13","MSIN"
958,958,942,956,6376500,"2023-01-16","MSIN"
958,960,952,958,5345500,"2023-01-17","MSIN"
960,960,940,956,6945500,"2023-01-18","MSIN"
956,956,942,950,6858000,"2023-01-19","MSIN"
954,956,946,950,5397000,"2023-01-20","MSIN"
956,958,944,950,5340500,"2023-01-24","MSIN"
952,956,936,948,7125000,"2023-01-25","MSIN"
950,954,938,944,5335000,"2023-01-26","MSIN"
946,948,932,944,5434500,"2023-01-27","MSIN"
946,948,928,940,5927000,"2023-01-30","MSIN"
942,942,898,906,6717500,"2023-01-31","MSIN"
924,924,870,886,1022500,"2023-02-01","MSIN"
904,940,886,938,1849000,"2023-02-02","MSIN"
950,950,918,938,1504500,"2023-02-03","MSIN"
952,952,922,934,1872000,"2023-02-06","MSIN"
940,940,926,934,1871500,"2023-02-07","MSIN"
934,934,920,934,2011500,"2023-02-08","MSIN"
934,934,920,920,1200000,"2023-02-09","MSIN"
922,922,912,918,683000,"2023-02-10","MSIN"
918,918,910,914,1189500,"2023-02-13","MSIN"
914,914,886,898,1208000,"2023-02-14","MSIN"
900,900,878,880,1159000,"2023-02-15","MSIN"
882,884,828,866,2515500,"2023-02-16","MSIN"
868,874,860,868,1671500,"2023-02-17","MSIN"
880,880,866,876,1772500,"2023-02-20","MSIN"
882,882,868,868,1487500,"2023-02-21","MSIN"
868,872,838,862,1210000,"2023-02-22","MSIN"
870,878,838,854,3150000,"2023-02-23","MSIN"
860,880,838,878,3531000,"2023-02-24","MSIN"
882,896,874,882,1766000,"2023-02-27","MSIN"
882,892,876,892,2291500,"2023-02-28","MSIN"
890,890,878,888,1748000,"2023-03-01","MSIN"
892,892,878,886,3311500,"2023-03-02","MSIN"
890,890,876,888,2812500,"2023-03-03","MSIN"
892,892,872,882,2286500,"2023-03-06","MSIN"
876,878,854,878,3478000,"2023-03-07","MSIN"
882,886,848,848,3030500,"2023-03-08","MSIN"
852,852,802,840,3873000,"2023-03-09","MSIN"
844,858,808,848,3159000,"2023-03-10","MSIN"
852,858,832,854,2655500,"2023-03-13","MSIN"
860,860,832,842,6103500,"2023-03-14","MSIN"
832,840,784,836,8653000,"2023-03-15","MSIN"
840,840,814,828,5805500,"2023-03-16","MSIN"
830,830,804,804,9542500,"2023-03-17","MSIN"
806,806,776,804,1020500,"2023-03-20","MSIN"
808,808,790,798,5712000,"2023-03-21","MSIN"
800,800,756,794,6227000,"2023-03-24","MSIN"
794,794,766,790,3168500,"2023-03-27","MSIN"
792,792,786,790,2459000,"2023-03-28","MSIN"
792,828,778,828,4912500,"2023-03-29","MSIN"
830,830,816,820,2942000,"2023-03-30","MSIN"
824,824,800,814,3327500,"2023-03-31","MSIN"
820,828,808,820,2937500,"2023-04-03","MSIN"
820,820,800,820,3386000,"2023-04-04","MSIN"
822,822,810,818,3058000,"2023-04-05","MSIN"
820,820,788,814,3714000,"2023-04-06","MSIN"
816,816,800,804,2879000,"2023-04-10","MSIN"
804,808,798,808,3198500,"2023-04-11","MSIN"
808,808,796,808,3219500,"2023-04-12","MSIN"
808,808,802,808,2711500,"2023-04-13","MSIN"
808,808,802,808,2695500,"2023-04-14","MSIN"
810,812,802,810,2815500,"2023-04-17","MSIN"
810,810,800,806,2672500,"2023-04-18","MSIN"
810,810,784,808,3263000,"2023-04-26","MSIN"
808,808,804,806,2658000,"2023-04-27","MSIN"
808,808,798,806,3656000,"2023-04-28","MSIN"
808,808,800,804,2674000,"2023-05-02","MSIN"
806,806,796,802,2703500,"2023-05-03","MSIN"
804,804,800,802,2543500,"2023-05-04","MSIN"
804,804,798,800,2519500,"2023-05-05","MSIN"
802,802,778,778,3458500,"2023-05-08","MSIN"
798,800,786,800,2691000,"2023-05-09","MSIN"
802,802,798,800,3868500,"2023-05-10","MSIN"
802,804,798,800,3121500,"2023-05-11","MSIN"
800,800,794,798,2579500,"2023-05-12","MSIN"
798,798,786,798,2e+06,"2023-05-15","MSIN"
800,800,792,798,1213000,"2023-05-16","MSIN"
800,800,788,798,1692000,"2023-05-17","MSIN"
798,800,792,800,1720500,"2023-05-19","MSIN"
794,802,790,798,3289000,"2023-05-22","MSIN"
798,800,792,800,2025000,"2023-05-23","MSIN"
798,798,794,798,1772500,"2023-05-24","MSIN"
798,798,788,790,1858500,"2023-05-25","MSIN"
798,798,782,796,1961500,"2023-05-26","MSIN"
798,798,796,796,1439500,"2023-05-29","MSIN"
798,798,782,798,1668000,"2023-05-30","MSIN"
790,798,790,798,1631500,"2023-05-31","MSIN"
798,798,790,796,1827500,"2023-06-05","MSIN"
794,798,780,790,2009500,"2023-06-06","MSIN"
794,794,782,788,1921000,"2023-06-07","MSIN"
790,790,780,790,1971000,"2023-06-08","MSIN"
790,800,780,800,2399000,"2023-06-09","MSIN"
792,796,790,794,2459500,"2023-06-12","MSIN"
794,794,788,794,2955500,"2023-06-13","MSIN"
794,794,782,794,3386000,"2023-06-14","MSIN"
794,794,784,794,3548000,"2023-06-15","MSIN"
796,796,772,772,4665000,"2023-06-16","MSIN"
792,794,780,792,3030500,"2023-06-19","MSIN"
796,796,786,790,3254500,"2023-06-20","MSIN"
792,792,782,790,3834000,"2023-06-21","MSIN"
792,792,788,790,3223500,"2023-06-22","MSIN"
792,792,786,790,3688500,"2023-06-23","MSIN"
792,792,786,790,4550000,"2023-06-26","MSIN"
790,790,784,788,4027000,"2023-06-27","MSIN"
790,790,784,788,3457000,"2023-07-03","MSIN"
786,786,774,786,3468500,"2023-07-04","MSIN"
782,782,776,780,3572500,"2023-07-05","MSIN"
780,780,770,778,4241500,"2023-07-06","MSIN"
778,796,776,794,4212000,"2023-07-07","MSIN"
790,790,780,786,4008500,"2023-07-10","MSIN"
786,788,780,786,4153500,"2023-07-11","MSIN"
786,786,780,786,4854500,"2023-07-12","MSIN"
786,786,780,784,4172500,"2023-07-13","MSIN"
784,784,780,782,4283000,"2023-07-14","MSIN"
782,784,780,782,4312000,"2023-07-17","MSIN"
782,782,776,780,4066500,"2023-07-18","MSIN"
780,780,746,776,7130000,"2023-07-20","MSIN"
776,776,770,774,4248500,"2023-07-21","MSIN"
774,774,764,770,4155000,"2023-07-24","MSIN"
770,770,752,764,4438000,"2023-07-25","MSIN"
764,764,746,764,3966500,"2023-07-26","MSIN"
764,764,744,762,4043000,"2023-07-27","MSIN"
766,766,734,758,4449000,"2023-07-28","MSIN"
760,764,740,756,4548000,"2023-07-31","MSIN"
760,780,744,760,4999500,"2023-08-01","MSIN"
764,772,746,760,4737500,"2023-08-02","MSIN"
764,764,748,758,3811500,"2023-08-03","MSIN"
758,762,752,762,3747500,"2023-08-04","MSIN"
768,768,746,752,3319000,"2023-08-07","MSIN"
756,758,740,756,3243500,"2023-08-08","MSIN"
758,758,742,752,2972500,"2023-08-09","MSIN"
756,756,716,750,3396000,"2023-08-10","MSIN"
756,756,726,746,3292000,"2023-08-11","MSIN"
752,752,726,740,2529500,"2023-08-14","MSIN"
746,746,720,732,2849500,"2023-08-15","MSIN"
738,738,718,726,2284000,"2023-08-16","MSIN"
734,740,720,740,4717500,"2023-08-18","MSIN"
746,746,738,740,1361000,"2023-08-21","MSIN"
742,742,736,740,1343000,"2023-08-22","MSIN"
742,742,734,740,1084500,"2023-08-23","MSIN"
742,742,730,740,3126000,"2023-08-24","MSIN"
742,742,730,740,3100000,"2023-08-25","MSIN"
746,746,732,740,2589500,"2023-08-28","MSIN"
742,742,732,740,2864000,"2023-08-29","MSIN"
742,742,738,740,5034000,"2023-08-30","MSIN"
738,740,734,738,3611500,"2023-08-31","MSIN"
742,742,724,738,2382500,"2023-09-01","MSIN"
740,740,736,740,2613500,"2023-09-04","MSIN"
740,740,728,740,3065000,"2023-09-05","MSIN"
740,740,732,740,3632000,"2023-09-06","MSIN"
740,740,738,740,3309000,"2023-09-07","MSIN"
740,740,734,740,3765500,"2023-09-08","MSIN"
740,740,732,740,3172500,"2023-09-11","MSIN"
740,740,728,740,3451500,"2023-09-12","MSIN"
740,740,704,740,7370500,"2023-09-13","MSIN"
740,740,722,740,1232000,"2023-09-14","MSIN"
740,740,680,702,129361500,"2023-09-15","MSIN"
698,698,528,528,15909500,"2023-09-18","MSIN"
540,560,396,396,21060000,"2023-09-19","MSIN"
386,494,331,492,83939500,"2023-09-20","MSIN"
494,598,464,590,98123000,"2023-09-21","MSIN"
596,610,586,602,55350500,"2023-09-22","MSIN"
602,610,582,602,17116500,"2023-09-25","MSIN"
604,604,588,600,6866000,"2023-09-26","MSIN"
604,620,592,606,13811000,"2023-09-27","MSIN"
612,612,594,600,5434500,"2023-09-29","MSIN"
602,602,592,600,2881000,"2023-10-02","MSIN"
598,600,594,600,1621000,"2023-10-03","MSIN"
602,602,594,598,2152500,"2023-10-04","MSIN"
600,600,590,598,2253500,"2023-10-05","MSIN"
598,598,592,598,1875500,"2023-10-06","MSIN"
600,600,594,600,657500,"2023-10-09","MSIN"
600,600,594,600,1581000,"2023-10-10","MSIN"
602,602,596,600,690500,"2023-10-11","MSIN"
600,602,596,602,1225500,"2023-10-12","MSIN"
604,604,594,602,441000,"2023-10-13","MSIN"
604,604,598,602,280500,"2023-10-16","MSIN"
602,602,596,602,524000,"2023-10-17","MSIN"
604,604,592,600,2635000,"2023-10-18","MSIN"
600,600,594,600,412500,"2023-10-19","MSIN"
602,602,594,602,896500,"2023-10-20","MSIN"
602,602,592,600,820000,"2023-10-23","MSIN"
600,602,596,602,726000,"2023-10-24","MSIN"
602,602,598,602,221500,"2023-10-25","MSIN"
602,602,598,602,454000,"2023-10-26","MSIN"
602,602,598,602,627000,"2023-10-27","MSIN"
602,602,594,602,1733500,"2023-10-30","MSIN"
602,602,596,602,295000,"2023-10-31","MSIN"
602,602,596,600,1233500,"2023-11-01","MSIN"
602,602,592,600,1787000,"2023-11-02","MSIN"
600,602,596,602,779000,"2023-11-03","MSIN"
602,602,594,602,541000,"2023-11-06","MSIN"
602,602,598,602,245000,"2023-11-07","MSIN"
602,602,596,602,311000,"2023-11-08","MSIN"
602,602,594,602,594000,"2023-11-09","MSIN"
602,602,596,600,262000,"2023-11-10","MSIN"
600,600,596,600,737000,"2023-11-13","MSIN"
600,600,596,600,149500,"2023-11-14","MSIN"
598,600,596,600,203000,"2023-11-15","MSIN"
600,600,594,600,799000,"2023-11-16","MSIN"
598,600,594,600,779000,"2023-11-17","MSIN"
600,600,594,600,779500,"2023-11-20","MSIN"
600,600,594,600,637500,"2023-11-21","MSIN"
600,600,596,600,365500,"2023-11-22","MSIN"
600,600,594,600,559000,"2023-11-23","MSIN"
600,600,594,600,394500,"2023-11-24","MSIN"
600,600,594,600,242500,"2023-11-27","MSIN"
600,600,594,600,97000,"2023-11-28","MSIN"
600,600,594,600,596000,"2023-11-29","MSIN"
600,600,596,600,336000,"2023-11-30","MSIN"
600,600,594,600,530000,"2023-12-01","MSIN"
600,600,596,600,161500,"2023-12-04","MSIN"
600,600,594,600,568000,"2023-12-05","MSIN"
600,600,596,600,399500,"2023-12-06","MSIN"
600,600,594,600,530500,"2023-12-07","MSIN"
600,600,594,600,613500,"2023-12-08","MSIN"
600,600,596,600,169000,"2023-12-11","MSIN"
600,600,592,598,935000,"2023-12-12","MSIN"
598,598,590,598,767000,"2023-12-13","MSIN"
598,598,592,598,627500,"2023-12-14","MSIN"
600,600,594,600,263000,"2023-12-15","MSIN"
600,600,590,600,961000,"2023-12-18","MSIN"
596,598,590,598,8e+05,"2023-12-19","MSIN"
598,600,592,600,1009000,"2023-12-20","MSIN"
600,600,590,600,668000,"2023-12-21","MSIN"
598,600,594,600,644000,"2023-12-22","MSIN"
600,600,592,600,953000,"2023-12-27","MSIN"
598,598,590,598,1110500,"2023-12-28","MSIN"
596,600,596,600,731000,"2023-12-29","MSIN"
598,600,594,600,306000,"2024-01-02","MSIN"
600,600,596,600,74000,"2024-01-03","MSIN"
598,600,592,598,708000,"2024-01-04","MSIN"
598,600,596,600,140000,"2024-01-05","MSIN"
598,600,594,600,583000,"2024-01-08","MSIN"
600,600,596,600,213000,"2024-01-09","MSIN"
600,600,594,600,487500,"2024-01-10","MSIN"
598,600,594,600,474000,"2024-01-11","MSIN"
598,600,592,598,488500,"2024-01-12","MSIN"
596,598,592,598,761000,"2024-01-15","MSIN"
598,598,592,598,596000,"2024-01-16","MSIN"
596,598,586,598,1465500,"2024-01-17","MSIN"
598,600,592,598,730500,"2024-01-18","MSIN"
598,598,590,598,1199500,"2024-01-19","MSIN"
598,598,590,598,1437500,"2024-01-22","MSIN"
596,598,590,598,894500,"2024-01-23","MSIN"
598,598,590,598,1113500,"2024-01-24","MSIN"
596,598,592,598,794500,"2024-01-25","MSIN"
598,598,594,598,704000,"2024-01-26","MSIN"
598,598,590,598,693500,"2024-01-29","MSIN"
596,598,592,598,659000,"2024-01-30","MSIN"
598,598,594,598,590500,"2024-01-31","MSIN"
598,598,594,598,380000,"2024-02-01","MSIN"
596,716,590,600,1493500,"2024-02-02","MSIN"
600,600,590,598,752000,"2024-02-05","MSIN"
598,598,592,598,528000,"2024-02-06","MSIN"
598,598,588,598,2117000,"2024-02-07","MSIN"
598,598,594,598,1121000,"2024-02-12","MSIN"
598,598,590,598,1559500,"2024-02-13","MSIN"
598,598,594,598,756500,"2024-02-15","MSIN"
598,598,592,598,655000,"2024-02-16","MSIN"
598,598,594,598,132500,"2024-02-19","MSIN"
598,598,450,580,22777000,"2024-02-20","MSIN"
576,596,572,586,899000,"2024-02-21","MSIN"
586,588,578,586,675500,"2024-02-22","MSIN"
586,586,578,582,371000,"2024-02-23","MSIN"
582,582,576,580,230500,"2024-02-26","MSIN"
580,582,572,582,207000,"2024-02-27","MSIN"
580,580,576,580,520000,"2024-02-28","MSIN"
580,580,574,580,337500,"2024-02-29","MSIN"
580,580,574,580,272000,"2024-03-01","MSIN"
580,580,572,580,527500,"2024-03-04","MSIN"
578,580,572,580,704000,"2024-03-05","MSIN"
578,580,574,580,433500,"2024-03-06","MSIN"
580,584,572,584,2760000,"2024-03-07","MSIN"
584,584,576,582,678000,"2024-03-08","MSIN"
582,582,576,582,629500,"2024-03-13","MSIN"
582,582,576,582,714500,"2024-03-14","MSIN"
580,580,570,580,1572000,"2024-03-15","MSIN"
578,580,572,580,455500,"2024-03-18","MSIN"
580,580,574,580,387000,"2024-03-19","MSIN"
580,580,576,580,63000,"2024-03-20","MSIN"
580,580,570,580,1389000,"2024-03-21","MSIN"
580,580,574,580,560500,"2024-03-22","MSIN"
580,580,568,580,823000,"2024-03-25","MSIN"
580,580,574,580,998000,"2024-03-26","MSIN"
578,580,576,580,626000,"2024-03-27","MSIN"
580,580,572,580,1271500,"2024-03-28","MSIN"
580,580,576,580,220500,"2024-04-01","MSIN"
580,580,574,580,987500,"2024-04-02","MSIN"
580,580,576,580,940000,"2024-04-03","MSIN"
580,580,576,580,645500,"2024-04-04","MSIN"
578,580,574,580,803000,"2024-04-05","MSIN"
574,580,574,580,618500,"2024-04-16","MSIN"
578,580,576,580,608500,"2024-04-17","MSIN"
576,580,574,580,1589000,"2024-04-18","MSIN"
580,580,576,580,245500,"2024-04-19","MSIN"
580,580,576,580,846500,"2024-04-22","MSIN"
578,580,574,580,898500,"2024-04-23","MSIN"
580,580,576,580,645500,"2024-04-24","MSIN"
580,580,574,580,975000,"2024-04-25","MSIN"
580,580,574,580,725000,"2024-04-26","MSIN"
580,580,576,580,585000,"2024-04-29","MSIN"
580,580,572,580,952500,"2024-04-30","MSIN"
580,580,574,580,1185500,"2024-05-02","MSIN"
580,580,576,580,466500,"2024-05-03","MSIN"
580,580,576,580,487500,"2024-05-06","MSIN"
580,580,576,580,686000,"2024-05-07","MSIN"
580,580,574,580,910000,"2024-05-08","MSIN"
578,580,574,580,1127000,"2024-05-13","MSIN"
580,580,574,580,1122000,"2024-05-14","MSIN"
580,580,566,580,3120500,"2024-05-15","MSIN"
578,580,574,580,1259000,"2024-05-16","MSIN"
578,580,574,580,1006000,"2024-05-17","MSIN"
578,582,572,582,1314000,"2024-05-20","MSIN"
580,580,572,578,1291500,"2024-05-21","MSIN"
578,580,574,580,739500,"2024-05-22","MSIN"
576,580,568,580,3945500,"2024-05-27","MSIN"
574,576,568,574,321000,"2024-05-28","MSIN"
572,572,570,572,79000,"2024-05-29","MSIN"
576,576,564,570,375500,"2024-05-30","MSIN"
568,568,550,568,872000,"2024-05-31","MSIN"
566,580,558,580,803500,"2024-06-03","MSIN"
578,600,572,600,1370500,"2024-06-04","MSIN"
598,604,594,600,1453500,"2024-06-05","MSIN"
600,600,592,600,741000,"2024-06-06","MSIN"
598,598,590,594,500500,"2024-06-07","MSIN"
594,594,588,594,398000,"2024-06-10","MSIN"
592,594,588,592,207500,"2024-06-11","MSIN"
590,592,586,590,205500,"2024-06-12","MSIN"
588,590,584,590,159500,"2024-06-13","MSIN"
588,590,572,590,608000,"2024-06-14","MSIN"
590,590,554,590,898500,"2024-06-19","MSIN"
590,590,568,588,1655500,"2024-06-20","MSIN"
586,586,534,534,2174000,"2024-06-21","MSIN"
534,590,502,590,1406500,"2024-06-24","MSIN"
580,580,524,546,1361000,"2024-06-25","MSIN"
522,544,512,538,2419500,"2024-06-26","MSIN"
534,588,504,588,4778500,"2024-06-27","MSIN"
574,576,540,552,299000,"2024-06-28","MSIN"
538,580,538,580,362000,"2024-07-01","MSIN"
542,570,542,560,2866500,"2024-07-02","MSIN"
544,558,542,558,736500,"2024-07-03","MSIN"
558,560,544,560,836500,"2024-07-04","MSIN"
556,560,546,560,622500,"2024-07-05","MSIN"
548,560,548,560,562500,"2024-07-08","MSIN"
560,560,550,560,961500,"2024-07-09","MSIN"
554,560,552,560,1053500,"2024-07-10","MSIN"
558,558,550,558,821500,"2024-07-11","MSIN"
552,558,550,558,862000,"2024-07-12","MSIN"
556,558,552,558,623500,"2024-07-15","MSIN"
552,558,552,558,872000,"2024-07-16","MSIN"
554,556,550,556,2165000,"2024-07-17","MSIN"
554,558,548,558,1304000,"2024-07-18","MSIN"
552,558,548,558,1269000,"2024-07-19","MSIN"
556,556,550,556,441500,"2024-07-22","MSIN"
554,556,550,556,768000,"2024-07-23","MSIN"
554,556,550,556,742000,"2024-07-24","MSIN"
554,556,552,556,529500,"2024-07-25","MSIN"
554,554,546,550,1339500,"2024-07-26","MSIN"
544,554,536,554,708500,"2024-07-29","MSIN"
554,560,544,560,1039500,"2024-07-30","MSIN"
556,556,550,556,792500,"2024-07-31","MSIN"
550,556,550,556,890000,"2024-08-01","MSIN"
556,580,550,580,825000,"2024-08-02","MSIN"
580,680,580,646,1611500,"2024-08-05","MSIN"
646,646,600,618,1677500,"2024-08-06","MSIN"
616,626,586,604,1935500,"2024-08-07","MSIN"
604,604,590,604,2065500,"2024-08-08","MSIN"
604,638,598,630,3191500,"2024-08-09","MSIN"
638,672,620,660,3445500,"2024-08-12","MSIN"
660,824,650,824,7073000,"2024-08-13","MSIN"
862,1030,862,1030,7841500,"2024-08-14","MSIN"
1080,1210,1060,1075,8534000,"2024-08-15","MSIN"
1075,1100,1055,1060,3756500,"2024-08-16","MSIN"
1060,1270,1045,1270,11263000,"2024-08-19","MSIN"
1270,1270,1270,1270,0,"2024-08-20","MSIN"
1275,1335,1175,1230,6823000,"2024-08-21","MSIN"
1230,1235,1190,1200,4912500,"2024-08-22","MSIN"
1180,1200,1140,1200,5392000,"2024-08-23","MSIN"
1200,1440,1200,1395,9411000,"2024-08-26","MSIN"
1395,1395,1395,1395,0,"2024-08-27","MSIN"
1395,1395,1395,1395,0,"2024-08-28","MSIN"
1395,1395,1395,1395,0,"2024-08-29","MSIN"
1530,1530,1530,1530,2307000,"2024-08-30","MSIN"
1380,1380,1380,1380,2919500,"2024-09-02","MSIN"
1245,1515,1245,1515,4686500,"2024-09-03","MSIN"
1515,1620,1515,1600,2856000,"2024-09-04","MSIN"
1600,1640,1600,1640,2267500,"2024-09-05","MSIN"
1640,1640,1640,1640,428500,"2024-09-06","MSIN"
1560,1680,1480,1680,1896500,"2024-09-09","MSIN"
1680,1680,1540,1600,7172500,"2024-09-10","MSIN"
1600,1600,1395,1425,13896500,"2024-09-11","MSIN"
1425,1470,1300,1430,5185000,"2024-09-12","MSIN"
1420,1585,1420,1480,3914000,"2024-09-13","MSIN"
1480,1590,1445,1490,4070500,"2024-09-17","MSIN"
1490,1495,1415,1420,5810500,"2024-09-18","MSIN"
1410,1420,1340,1415,3405500,"2024-09-19","MSIN"
1400,1420,1320,1420,7824500,"2024-09-20","MSIN"
1360,1535,1330,1420,6409500,"2024-09-23","MSIN"
1420,1480,1360,1420,9555000,"2024-09-24","MSIN"
1420,1470,1375,1405,6613000,"2024-09-25","MSIN"
1405,1440,1370,1395,6434500,"2024-09-26","MSIN"
1380,1430,1340,1395,4051000,"2024-09-27","MSIN"
1380,1400,1355,1355,3876500,"2024-09-30","MSIN"
1355,1380,1320,1335,3383500,"2024-10-01","MSIN"
1335,1415,1300,1400,5252500,"2024-10-02","MSIN"
1415,1480,1345,1470,10885500,"2024-10-03","MSIN"
1475,1520,1455,1500,9650000,"2024-10-04","MSIN"
1500,1570,1445,1500,8784000,"2024-10-07","MSIN"
1500,1500,1445,1475,5599900,"2024-10-08","MSIN"
1525,1525,1305,1435,6036100,"2024-10-09","MSIN"
1430,1500,1385,1500,6270100,"2024-10-10","MSIN"
1500,1520,1455,1465,2784600,"2024-10-11","MSIN"
1465,1505,1430,1470,3145600,"2024-10-14","MSIN"
1450,1480,1420,1475,3787800,"2024-10-15","MSIN"
1465,1480,1350,1350,7896300,"2024-10-16","MSIN"
1380,1395,1325,1345,3861300,"2024-10-17","MSIN"
1340,1350,1295,1350,2324300,"2024-10-18","MSIN"
1345,1375,1315,1325,5121900,"2024-10-21","MSIN"
1320,1395,1315,1390,8062000,"2024-10-22","MSIN"
1380,1430,1355,1390,3922000,"2024-10-23","MSIN"
1370,1395,1340,1385,4169400,"2024-10-24","MSIN"
1365,1380,1350,1350,3407200,"2024-10-25","MSIN"
1345,1390,1330,1350,4913300,"2024-10-28","MSIN"
1350,1395,1325,1355,4858500,"2024-10-29","MSIN"
1355,1465,1340,1405,10228100,"2024-10-30","MSIN"
1405,1420,1300,1300,8239000,"2024-10-31","MSIN"
1300,1315,1265,1275,3270800,"2024-11-01","MSIN"