"Open","High","Low","Close","Volume","Date","Emiten"
3825,4100,3775,3825,68047504,"2011-12-06","ABMM"
3825,3850,3775,3825,9585500,"2011-12-07","ABMM"
3825,3825,3775,3825,6267500,"2011-12-08","ABMM"
3800,3800,3750,3800,2737500,"2011-12-09","ABMM"
3800,3825,3650,3800,10265500,"2011-12-12","ABMM"
3800,3800,3750,3800,998500,"2011-12-13","ABMM"
3775,3800,3750,3775,5082500,"2011-12-14","ABMM"
3775,3775,3750,3775,2868000,"2011-12-15","ABMM"
3900,3900,3775,3900,14752000,"2011-12-16","ABMM"
3900,3900,3900,3900,0,"2011-12-19","ABMM"
3875,3875,3850,3875,3571000,"2011-12-20","ABMM"
3875,3900,3850,3875,3100500,"2011-12-21","ABMM"
3875,3875,3825,3875,519000,"2011-12-22","ABMM"
3850,3850,3825,3850,607500,"2011-12-23","ABMM"
3850,3850,3800,3850,644000,"2011-12-27","ABMM"
3825,3825,3800,3825,185000,"2011-12-28","ABMM"
3825,3825,3800,3825,1335000,"2011-12-29","ABMM"
3825,3850,3775,3825,4709000,"2011-12-30","ABMM"
3800,3800,3775,3800,1298500,"2012-01-02","ABMM"
3800,3800,3750,3800,683000,"2012-01-03","ABMM"
3775,3800,3775,3775,743500,"2012-01-04","ABMM"
3775,3775,3775,3775,24000,"2012-01-05","ABMM"
3775,3800,3750,3775,73500,"2012-01-06","ABMM"
3825,3825,3775,3825,1921000,"2012-01-09","ABMM"
3850,3850,3800,3850,651500,"2012-01-10","ABMM"
3800,3850,3800,3800,1141000,"2012-01-11","ABMM"
3775,3775,3775,3775,1302000,"2012-01-12","ABMM"
3800,3800,3775,3800,2144000,"2012-01-13","ABMM"
3800,3800,3775,3800,1649000,"2012-01-16","ABMM"
3825,3825,3775,3825,3684500,"2012-01-17","ABMM"
3800,3825,3800,3800,22500,"2012-01-18","ABMM"
3800,3825,3800,3800,1051000,"2012-01-19","ABMM"
3775,3800,3775,3775,4276000,"2012-01-20","ABMM"
3750,3775,3750,3750,2662500,"2012-01-24","ABMM"
3775,3825,3750,3775,3923500,"2012-01-25","ABMM"
3825,3825,3750,3825,3175000,"2012-01-26","ABMM"
3800,3825,3775,3800,544000,"2012-01-27","ABMM"
3800,3800,3800,3800,0,"2012-01-30","ABMM"
3750,3775,3725,3750,1263000,"2012-01-31","ABMM"
3750,3775,3725,3750,79500,"2012-02-01","ABMM"
3750,3750,3725,3750,22500,"2012-02-02","ABMM"
3700,3725,3675,3700,1254000,"2012-02-03","ABMM"
3725,3725,3700,3725,119000,"2012-02-06","ABMM"
3750,3800,3750,3750,15000,"2012-02-07","ABMM"
3700,3775,3675,3700,1217500,"2012-02-08","ABMM"
3700,3700,3675,3700,974000,"2012-02-09","ABMM"
3700,3725,3625,3700,401000,"2012-02-10","ABMM"
3700,3700,3650,3700,5500,"2012-02-13","ABMM"
3700,3700,3650,3700,60500,"2012-02-14","ABMM"
3700,3700,3675,3700,5000,"2012-02-15","ABMM"
3700,3700,3650,3700,644000,"2012-02-16","ABMM"
3700,3700,3650,3700,376500,"2012-02-17","ABMM"
3700,3700,3675,3700,347500,"2012-02-20","ABMM"
3700,3700,3675,3700,72500,"2012-02-21","ABMM"
3675,3675,3650,3675,2000,"2012-02-22","ABMM"
3675,3675,3600,3675,1790500,"2012-02-23","ABMM"
3600,3650,3575,3600,1009500,"2012-02-24","ABMM"
3600,3600,3525,3600,1091500,"2012-02-27","ABMM"
3675,3675,3550,3675,69000,"2012-02-28","ABMM"
3600,3675,3575,3600,768500,"2012-02-29","ABMM"
3600,3625,3550,3600,5817000,"2012-03-01","ABMM"
3575,3575,3550,3575,854500,"2012-03-02","ABMM"
3600,3625,3575,3600,2482500,"2012-03-05","ABMM"
3600,3600,3600,3600,0,"2012-03-06","ABMM"
3600,3600,3600,3600,0,"2012-03-07","ABMM"
3575,3600,3575,3575,360000,"2012-03-08","ABMM"
3600,3600,3550,3600,499500,"2012-03-09","ABMM"
3700,3700,3575,3700,2165000,"2012-03-12","ABMM"
3700,3700,3675,3700,1045000,"2012-03-13","ABMM"
3725,3725,3675,3725,1313500,"2012-03-14","ABMM"
3800,3800,3725,3800,3196000,"2012-03-15","ABMM"
3800,3800,3775,3800,681500,"2012-03-16","ABMM"
3825,3850,3775,3825,1559000,"2012-03-19","ABMM"
3850,3850,3800,3850,3155000,"2012-03-20","ABMM"
3800,3850,3775,3800,1171000,"2012-03-21","ABMM"
3850,3850,3800,3850,3001000,"2012-03-22","ABMM"
3925,3925,3850,3925,5069500,"2012-03-26","ABMM"
3950,3950,3900,3950,2628500,"2012-03-27","ABMM"
3900,3925,3875,3900,1040000,"2012-03-28","ABMM"
3900,3900,3850,3900,1270000,"2012-03-29","ABMM"
3925,3925,3875,3925,3026000,"2012-03-30","ABMM"
3975,3975,3900,3975,2802500,"2012-04-02","ABMM"
3975,3975,3975,3975,0,"2012-04-03","ABMM"
3825,3925,3800,3825,2986500,"2012-04-04","ABMM"
3850,3850,3775,3850,1057500,"2012-04-05","ABMM"
3850,3850,3825,3850,783000,"2012-04-09","ABMM"
3850,3850,3825,3850,584000,"2012-04-10","ABMM"
3800,3825,3700,3800,2370500,"2012-04-11","ABMM"
3725,3775,3725,3725,759000,"2012-04-12","ABMM"
3725,3725,3700,3725,604500,"2012-04-13","ABMM"
3700,3700,3675,3700,119500,"2012-04-16","ABMM"
3675,3725,3650,3675,510500,"2012-04-17","ABMM"
3700,3725,3675,3700,2544000,"2012-04-18","ABMM"
3725,3725,3675,3725,169500,"2012-04-19","ABMM"
3725,3725,3675,3725,505000,"2012-04-20","ABMM"
3700,3700,3675,3700,341500,"2012-04-23","ABMM"
3700,3700,3675,3700,670000,"2012-04-24","ABMM"
3700,3700,3700,3700,229500,"2012-04-25","ABMM"
3700,3700,3650,3700,922000,"2012-04-26","ABMM"
3700,3700,3650,3700,65000,"2012-04-27","ABMM"
3700,3700,3650,3700,535000,"2012-04-30","ABMM"
3700,3700,3700,3700,0,"2012-05-01","ABMM"
3700,3725,3675,3700,308000,"2012-05-02","ABMM"
3725,3725,3650,3725,372500,"2012-05-03","ABMM"
3725,3750,3675,3725,427000,"2012-05-04","ABMM"
3650,3700,3600,3650,1128000,"2012-05-07","ABMM"
3700,3700,3650,3700,1222000,"2012-05-08","ABMM"
3675,3675,3650,3675,299500,"2012-05-09","ABMM"
3675,3675,3625,3675,369500,"2012-05-10","ABMM"
3650,3650,3600,3650,678000,"2012-05-11","ABMM"
3600,3625,3575,3600,752500,"2012-05-14","ABMM"
3600,3625,3550,3600,267000,"2012-05-15","ABMM"
3600,3625,3550,3600,506500,"2012-05-16","ABMM"
3600,3600,3500,3600,1463500,"2012-05-21","ABMM"
3600,3625,3575,3600,647000,"2012-05-22","ABMM"
3600,3600,3525,3600,432000,"2012-05-23","ABMM"
3600,3600,3550,3600,298500,"2012-05-24","ABMM"
3575,3625,3550,3575,404500,"2012-05-25","ABMM"
3575,3600,3550,3575,386500,"2012-05-28","ABMM"
3575,3600,3575,3575,51500,"2012-05-29","ABMM"
3625,3625,3550,3625,164000,"2012-05-30","ABMM"
3725,3775,3550,3725,6235000,"2012-05-31","ABMM"
3550,3725,3550,3550,1977500,"2012-06-01","ABMM"
3400,3450,3300,3400,1011500,"2012-06-04","ABMM"
3400,3425,3350,3400,223000,"2012-06-05","ABMM"
3400,3400,3375,3400,164000,"2012-06-06","ABMM"
3425,3500,3375,3425,668500,"2012-06-07","ABMM"
3400,3400,3350,3400,279500,"2012-06-08","ABMM"
3450,3450,3375,3450,538500,"2012-06-11","ABMM"
3400,3400,3400,3400,130000,"2012-06-12","ABMM"
3375,3375,3325,3375,304000,"2012-06-13","ABMM"
3425,3425,3275,3425,463500,"2012-06-14","ABMM"
3400,3400,3325,3400,251500,"2012-06-15","ABMM"
3400,3400,3400,3400,0,"2012-06-18","ABMM"
3400,3400,3375,3400,602000,"2012-06-19","ABMM"
3425,3425,3350,3425,516500,"2012-06-20","ABMM"
3400,3400,3375,3400,55000,"2012-06-21","ABMM"
3425,3425,3325,3425,270500,"2012-06-22","ABMM"
3425,3425,3425,3425,0,"2012-06-25","ABMM"
3400,3400,3375,3375,136000,"2012-06-26","ABMM"
3375,3500,3400,3500,977500,"2012-06-27","ABMM"
3500,3525,3450,3525,867500,"2012-06-28","ABMM"
3525,3725,3550,3725,1255000,"2012-06-29","ABMM"
3700,3725,3600,3700,448500,"2012-07-02","ABMM"
3675,3675,3625,3675,157000,"2012-07-03","ABMM"
3625,3650,3625,3625,352000,"2012-07-04","ABMM"
3675,3675,3575,3675,7500,"2012-07-05","ABMM"
3675,3675,3600,3675,41000,"2012-07-06","ABMM"
3550,3600,3550,3550,262000,"2012-07-09","ABMM"
3625,3625,3450,3625,392000,"2012-07-10","ABMM"
3650,3650,3550,3650,36500,"2012-07-11","ABMM"
3625,3625,3475,3625,770500,"2012-07-12","ABMM"
3575,3575,3575,3575,500,"2012-07-13","ABMM"
3575,3575,3550,3575,25500,"2012-07-16","ABMM"
3575,3575,3575,3575,500,"2012-07-17","ABMM"
3550,3575,3500,3550,512000,"2012-07-18","ABMM"
3550,3550,3525,3550,43000,"2012-07-19","ABMM"
3550,3550,3525,3550,25500,"2012-07-20","ABMM"
3550,3550,3475,3550,277000,"2012-07-23","ABMM"
3550,3550,3500,3550,8500,"2012-07-24","ABMM"
3525,3525,3500,3525,17000,"2012-07-25","ABMM"
3550,3550,3500,3550,14000,"2012-07-26","ABMM"
3550,3550,3500,3550,110500,"2012-07-27","ABMM"
3550,3550,3500,3550,14500,"2012-07-30","ABMM"
3575,3575,3500,3575,82000,"2012-07-31","ABMM"
3550,3550,3500,3550,28000,"2012-08-01","ABMM"
3575,3575,3475,3575,76000,"2012-08-02","ABMM"
3500,3550,3500,3500,134500,"2012-08-03","ABMM"
3550,3575,3500,3550,57500,"2012-08-06","ABMM"
3550,3550,3500,3550,40500,"2012-08-07","ABMM"
3600,3600,3500,3600,114500,"2012-08-08","ABMM"
3525,3600,3500,3525,65500,"2012-08-09","ABMM"
3550,3550,3500,3550,25000,"2012-08-10","ABMM"
3575,3575,3500,3575,5000,"2012-08-13","ABMM"
3550,3550,3375,3550,1319500,"2012-08-14","ABMM"
3575,3600,3500,3575,6000,"2012-08-15","ABMM"
3550,3550,3550,3550,500,"2012-08-16","ABMM"
3600,3600,3600,3600,1000,"2012-08-23","ABMM"
3600,3600,3500,3600,13500,"2012-08-24","ABMM"
3600,3600,3600,3600,0,"2012-08-27","ABMM"
3575,3575,3500,3575,292500,"2012-08-28","ABMM"
3525,3525,3500,3525,37000,"2012-08-29","ABMM"
3475,3500,3400,3475,489500,"2012-08-30","ABMM"
3650,3650,3450,3650,180500,"2012-08-31","ABMM"
3525,3525,3525,3525,5000,"2012-09-03","ABMM"
3600,3600,3425,3600,92000,"2012-09-04","ABMM"
3550,3550,3550,3550,500,"2012-09-05","ABMM"
3450,3525,3450,3450,90500,"2012-09-06","ABMM"
3550,3550,3525,3550,17000,"2012-09-07","ABMM"
3550,3550,3450,3550,58500,"2012-09-10","ABMM"
3525,3525,3525,3525,500,"2012-09-11","ABMM"
3525,3525,3525,3525,500,"2012-09-12","ABMM"
3550,3550,3500,3550,2500,"2012-09-13","ABMM"
3550,3550,3475,3550,5500,"2012-09-14","ABMM"
3550,3550,3475,3550,2500,"2012-09-17","ABMM"
3500,3500,3500,3500,9000,"2012-09-18","ABMM"
3500,3500,3475,3500,13000,"2012-09-19","ABMM"
3550,3550,3475,3550,58500,"2012-09-20","ABMM"
3550,3550,3450,3550,97000,"2012-09-21","ABMM"
3550,3550,3550,3550,97000,"2012-09-24","ABMM"
3550,3550,3475,3550,32000,"2012-09-25","ABMM"
3550,3550,3450,3550,62000,"2012-09-26","ABMM"
3550,3550,3450,3550,375000,"2012-09-27","ABMM"
3775,3775,3300,3775,4964500,"2012-09-28","ABMM"
3650,3650,3600,3650,49000,"2012-10-01","ABMM"
3500,3650,3475,3500,245500,"2012-10-02","ABMM"
3500,3500,3425,3500,113000,"2012-10-03","ABMM"
3525,3525,3425,3525,339500,"2012-10-04","ABMM"
3450,3475,3425,3450,125500,"2012-10-05","ABMM"
3425,3500,3400,3425,161000,"2012-10-08","ABMM"
3400,3425,3375,3400,257500,"2012-10-09","ABMM"
3400,3400,3325,3400,154000,"2012-10-10","ABMM"
3400,3400,3325,3400,106000,"2012-10-11","ABMM"
3400,3400,3350,3400,86500,"2012-10-12","ABMM"
3375,3400,3350,3375,102500,"2012-10-15","ABMM"
3300,3350,3275,3300,330500,"2012-10-16","ABMM"
3325,3400,3300,3325,42500,"2012-10-17","ABMM"
3425,3425,3350,3425,38500,"2012-10-18","ABMM"
3400,3400,3300,3400,1000,"2012-10-19","ABMM"
3400,3400,3300,3400,39000,"2012-10-22","ABMM"
3400,3400,3300,3400,188500,"2012-10-23","ABMM"
3400,3400,3350,3400,350000,"2012-10-24","ABMM"
3400,3400,3400,3400,500,"2012-10-25","ABMM"
3425,3425,3400,3425,26500,"2012-10-29","ABMM"
3450,3450,3325,3450,72500,"2012-10-30","ABMM"
3450,3450,3350,3450,379000,"2012-10-31","ABMM"
3450,3450,3375,3450,4500,"2012-11-01","ABMM"
3500,3500,3350,3500,75000,"2012-11-02","ABMM"
3500,3500,3350,3500,62000,"2012-11-05","ABMM"
3475,3500,3450,3475,33000,"2012-11-06","ABMM"
3425,3425,3425,3425,500,"2012-11-07","ABMM"
3425,3475,3375,3425,65000,"2012-11-08","ABMM"
3450,3475,3375,3450,18000,"2012-11-09","ABMM"
3450,3450,3450,3450,500,"2012-11-12","ABMM"
3375,3450,3375,3375,76500,"2012-11-13","ABMM"
3450,3450,3350,3450,117500,"2012-11-14","ABMM"
3350,3375,3225,3350,151500,"2012-11-19","ABMM"
3375,3375,3250,3375,20000,"2012-11-20","ABMM"
3400,3400,3250,3400,125000,"2012-11-21","ABMM"
3325,3400,3175,3325,1231000,"2012-11-22","ABMM"
3300,3300,3175,3300,598500,"2012-11-23","ABMM"
3200,3250,3175,3200,534500,"2012-11-26","ABMM"
3050,3150,3025,3050,700500,"2012-11-27","ABMM"
2925,2975,2800,2925,1574000,"2012-11-28","ABMM"
2900,2925,2700,2900,1849000,"2012-11-29","ABMM"
2900,2900,2725,2900,393000,"2012-11-30","ABMM"
3025,3025,2850,3025,108500,"2012-12-03","ABMM"
3050,3050,2975,3050,33500,"2012-12-04","ABMM"
3050,3050,3050,3050,2000,"2012-12-05","ABMM"
3025,3025,2900,3025,15000,"2012-12-06","ABMM"
3050,3050,2850,3050,66000,"2012-12-07","ABMM"
2925,2925,2900,2925,22000,"2012-12-10","ABMM"
2825,2900,2775,2825,524000,"2012-12-11","ABMM"
2875,2875,2800,2875,56000,"2012-12-12","ABMM"
2850,2875,2800,2850,7000,"2012-12-13","ABMM"
2950,2950,2800,2950,29500,"2012-12-14","ABMM"
2750,2900,2725,2750,1213500,"2012-12-17","ABMM"
2775,2800,2700,2775,3136000,"2012-12-18","ABMM"
2850,2850,2725,2850,275000,"2012-12-19","ABMM"
2850,2900,2750,2850,185000,"2012-12-20","ABMM"
2875,2875,2775,2875,1500,"2012-12-21","ABMM"
2875,2875,2775,2875,77500,"2012-12-26","ABMM"
2950,2950,2800,2950,368000,"2012-12-27","ABMM"
3000,3000,2850,3000,495000,"2012-12-28","ABMM"
2975,2975,2875,2975,24500,"2013-01-02","ABMM"
2950,2950,2875,2950,14000,"2013-01-03","ABMM"
2900,2900,2900,2900,4500,"2013-01-04","ABMM"
2900,2900,2825,2900,25500,"2013-01-07","ABMM"
2900,2900,2900,2900,25500,"2013-01-08","ABMM"
2850,2900,2775,2850,223000,"2013-01-09","ABMM"
2925,2925,2925,2925,500,"2013-01-10","ABMM"
2825,2825,2775,2825,22500,"2013-01-11","ABMM"
2800,2800,2750,2800,36500,"2013-01-14","ABMM"
2775,2775,2775,2775,16500,"2013-01-15","ABMM"
2775,2775,2775,2775,7500,"2013-01-16","ABMM"
2775,2775,2775,2775,7500,"2013-01-17","ABMM"
2850,2850,2750,2850,45500,"2013-01-18","ABMM"
2800,2800,2750,2800,38500,"2013-01-21","ABMM"
2800,2800,2800,2800,0,"2013-01-22","ABMM"
2775,2775,2775,2775,76000,"2013-01-23","ABMM"
2775,2775,2725,2775,49000,"2013-01-25","ABMM"
2775,2775,2725,2775,25000,"2013-01-28","ABMM"
2825,2825,2725,2825,10500,"2013-01-29","ABMM"
2800,2800,2750,2800,75000,"2013-01-30","ABMM"
2900,2900,2775,2900,250000,"2013-01-31","ABMM"
2825,2825,2800,2825,44500,"2013-02-01","ABMM"
2825,2825,2775,2825,11500,"2013-02-04","ABMM"
2800,2800,2725,2800,33000,"2013-02-05","ABMM"
2800,2800,2725,2800,40500,"2013-02-06","ABMM"
2775,2800,2775,2775,14000,"2013-02-07","ABMM"
2775,2775,2775,2775,14000,"2013-02-08","ABMM"
2750,2775,2750,2750,6000,"2013-02-11","ABMM"
2775,2800,2725,2775,166500,"2013-02-12","ABMM"
2775,2800,2750,2775,99000,"2013-02-13","ABMM"
2800,2825,2775,2800,766500,"2013-02-14","ABMM"
2800,2850,2800,2800,231500,"2013-02-15","ABMM"
2875,2875,2800,2875,729000,"2013-02-18","ABMM"
2925,2975,2875,2925,688000,"2013-02-19","ABMM"
2950,3000,2900,2950,576500,"2013-02-20","ABMM"
2900,2900,2900,2900,188500,"2013-02-21","ABMM"
2925,2975,2900,2925,634500,"2013-02-22","ABMM"
2950,3000,2950,2950,601500,"2013-02-25","ABMM"
2975,2975,2900,2975,50500,"2013-02-26","ABMM"
2925,3050,2925,2925,515000,"2013-02-27","ABMM"
3050,3050,3000,3050,412500,"2013-02-28","ABMM"
3050,3050,3050,3050,210500,"2013-03-01","ABMM"
3050,3050,3050,3050,0,"2013-03-04","ABMM"
3050,3050,3025,3050,537500,"2013-03-05","ABMM"
3050,3050,2975,3050,526000,"2013-03-06","ABMM"
3000,3000,3000,3000,1000,"2013-03-07","ABMM"
3050,3050,2975,3050,370500,"2013-03-08","ABMM"
3075,3075,3025,3075,240000,"2013-03-11","ABMM"
3100,3100,3050,3100,247000,"2013-03-13","ABMM"
3150,3150,3075,3150,876000,"2013-03-14","ABMM"
3175,3175,3100,3175,1009500,"2013-03-15","ABMM"
3200,3200,3125,3200,210500,"2013-03-18","ABMM"
3200,3200,3150,3200,1427000,"2013-03-19","ABMM"
3200,3200,3175,3200,1022000,"2013-03-20","ABMM"
3225,3225,3200,3225,315000,"2013-03-21","ABMM"
3200,3200,3175,3200,58500,"2013-03-22","ABMM"
3300,3300,3200,3300,2756500,"2013-03-25","ABMM"
3375,3375,3275,3375,3170000,"2013-03-26","ABMM"
3500,3500,3350,3500,3666500,"2013-03-27","ABMM"
3775,3775,3425,3775,3070000,"2013-03-28","ABMM"
3350,3775,3300,3350,334000,"2013-04-01","ABMM"
3225,3350,3200,3225,66000,"2013-04-02","ABMM"
3300,3350,3175,3300,7500,"2013-04-03","ABMM"
3300,3300,3300,3300,7500,"2013-04-04","ABMM"
3275,3300,3175,3275,28000,"2013-04-05","ABMM"
3275,3275,3125,3275,118500,"2013-04-08","ABMM"
3250,3250,3175,3250,21500,"2013-04-09","ABMM"
3350,3350,3150,3350,55500,"2013-04-10","ABMM"
3300,3375,3175,3300,6500,"2013-04-11","ABMM"
3350,3350,3275,3350,13500,"2013-04-12","ABMM"
3300,3300,3200,3300,2500,"2013-04-15","ABMM"
3375,3375,3200,3375,36500,"2013-04-16","ABMM"
3350,3400,3300,3350,35500,"2013-04-17","ABMM"
3350,3350,3250,3350,30000,"2013-04-18","ABMM"
3250,3250,3200,3250,44000,"2013-04-19","ABMM"
3200,3300,3200,3300,30500,"2013-04-22","ABMM"
3300,3300,3300,3300,30500,"2013-04-23","ABMM"
3200,3300,3125,3300,173500,"2013-04-24","ABMM"
3200,3200,3125,3200,346500,"2013-04-25","ABMM"
3200,3200,3200,3200,15000,"2013-04-26","ABMM"
3200,3200,3100,3175,105500,"2013-04-29","ABMM"
3125,3300,3125,3300,182000,"2013-04-30","ABMM"
3300,3300,3300,3300,1500,"2013-05-01","ABMM"
3175,3200,3125,3200,117000,"2013-05-02","ABMM"
3125,3125,3125,3125,500,"2013-05-03","ABMM"
3125,3125,3100,3100,23000,"2013-05-06","ABMM"
3075,3175,2950,3175,256500,"2013-05-07","ABMM"
3175,3175,3175,3175,256500,"2013-05-08","ABMM"
3175,3175,3175,3175,256500,"2013-05-10","ABMM"
3175,3175,3175,3175,256500,"2013-05-13","ABMM"
3100,3100,3075,3100,15000,"2013-05-14","ABMM"
3100,3100,3075,3075,8500,"2013-05-15","ABMM"
3025,3075,3000,3025,30000,"2013-05-16","ABMM"
3025,3100,3025,3100,4000,"2013-05-17","ABMM"
3100,3100,3100,3100,4000,"2013-05-20","ABMM"
3000,3100,2975,3100,28500,"2013-05-21","ABMM"
3000,3000,3000,3000,6000,"2013-05-22","ABMM"
3000,3075,3000,3075,33000,"2013-05-23","ABMM"
3000,3075,3000,3075,42000,"2013-05-24","ABMM"
3025,3075,3025,3075,1500,"2013-05-27","ABMM"
3000,3075,3000,3075,7000,"2013-05-28","ABMM"
3050,3050,3025,3025,10000,"2013-05-29","ABMM"
3000,3025,2900,3025,292000,"2013-05-30","ABMM"
2975,2975,2900,2900,158000,"2013-05-31","ABMM"
2900,2900,2900,2900,158000,"2013-06-03","ABMM"
2975,2975,2975,2975,500,"2013-06-04","ABMM"
2975,2975,2975,2975,500,"2013-06-05","ABMM"
2975,2975,2825,2825,52500,"2013-06-07","ABMM"
2900,2900,2900,2900,500,"2013-06-10","ABMM"
2900,2900,2875,2900,20500,"2013-06-11","ABMM"
2900,2900,2900,2900,20500,"2013-06-12","ABMM"
2900,2900,2900,2900,20500,"2013-06-13","ABMM"
2900,2900,2900,2900,20500,"2013-06-14","ABMM"
2800,2800,2800,2800,52000,"2013-06-17","ABMM"
2775,2800,2775,2800,126000,"2013-06-18","ABMM"
2800,2800,2775,2800,56000,"2013-06-19","ABMM"
2775,2800,2750,2800,24000,"2013-06-20","ABMM"
2750,2875,2750,2800,42000,"2013-06-21","ABMM"
2750,2800,2750,2800,5500,"2013-06-24","ABMM"
2750,2800,2750,2800,3000,"2013-06-25","ABMM"
2875,2875,2875,2875,500,"2013-06-26","ABMM"
2800,2800,2725,2725,18000,"2013-06-27","ABMM"
2725,2900,2700,2900,170500,"2013-06-28","ABMM"
2900,2900,2900,2900,170500,"2013-07-01","ABMM"
2725,2800,2725,2800,9500,"2013-07-02","ABMM"
2700,2775,2650,2775,57000,"2013-07-03","ABMM"
2775,2775,2775,2775,57000,"2013-07-04","ABMM"
2775,2775,2775,2775,57000,"2013-07-05","ABMM"
2700,2700,2650,2700,19000,"2013-07-08","ABMM"
2700,2700,2650,2700,15000,"2013-07-09","ABMM"
2700,2700,2700,2700,15000,"2013-07-10","ABMM"
2650,2700,2650,2700,11000,"2013-07-11","ABMM"
2650,2675,2625,2675,9500,"2013-07-12","ABMM"
2675,2675,2675,2675,9500,"2013-07-15","ABMM"
2675,2675,2675,2675,9500,"2013-07-16","ABMM"
2650,2675,2625,2675,9000,"2013-07-17","ABMM"
2675,2675,2675,2675,9000,"2013-07-18","ABMM"
2650,2650,2625,2625,9000,"2013-07-19","ABMM"
2600,2875,2550,2875,21000,"2013-07-22","ABMM"
2600,2850,2600,2850,12000,"2013-07-23","ABMM"
2850,2850,2850,2850,12000,"2013-07-24","ABMM"
2850,2850,2850,2850,12000,"2013-07-25","ABMM"
2625,2850,2625,2850,3500,"2013-07-26","ABMM"
2850,2850,2850,2850,3500,"2013-07-29","ABMM"
2600,2850,2600,2850,100500,"2013-07-30","ABMM"
2850,2850,2850,2850,75000,"2013-07-31","ABMM"
2850,2850,2850,2850,75000,"2013-08-01","ABMM"
2850,2850,2850,2850,75000,"2013-08-02","ABMM"
2625,2800,2625,2800,4500,"2013-08-12","ABMM"
2650,2775,2650,2775,2500,"2013-08-13","ABMM"
2775,2775,2775,2775,2500,"2013-08-14","ABMM"
2650,2825,2650,2825,33000,"2013-08-15","ABMM"
2825,2825,2825,2825,33000,"2013-08-16","ABMM"
2650,2825,2650,2825,29500,"2013-08-19","ABMM"
2825,2825,2650,2825,75000,"2013-08-20","ABMM"
2700,2850,2700,2850,61000,"2013-08-21","ABMM"
2650,2750,2650,2750,72500,"2013-08-22","ABMM"
2750,2750,2750,2750,72500,"2013-08-23","ABMM"
2650,2750,2650,2750,3500,"2013-08-26","ABMM"
2650,2725,2650,2725,52500,"2013-08-27","ABMM"
2725,2725,2725,2725,52500,"2013-08-28","ABMM"
2675,2800,2675,2800,33500,"2013-08-29","ABMM"
2800,2800,2650,2650,509000,"2013-08-30","ABMM"
2650,2650,2650,2650,12000,"2013-09-02","ABMM"
2650,2725,2650,2725,19000,"2013-09-03","ABMM"
2725,2725,2725,2725,19000,"2013-09-04","ABMM"
2650,2725,2650,2725,17500,"2013-09-05","ABMM"
2725,2725,2725,2725,17500,"2013-09-06","ABMM"
2700,2700,2650,2700,13500,"2013-09-09","ABMM"
2700,2775,2700,2775,16500,"2013-09-10","ABMM"
2650,2775,2625,2775,24000,"2013-09-11","ABMM"
2650,2775,2650,2775,49500,"2013-09-12","ABMM"
2775,2800,2775,2800,2500,"2013-09-13","ABMM"
2725,2800,2700,2800,15500,"2013-09-16","ABMM"
2700,2775,2700,2775,146000,"2013-09-17","ABMM"
2700,2750,2675,2750,82500,"2013-09-18","ABMM"
2700,2750,2675,2725,295500,"2013-09-19","ABMM"
2700,2725,2600,2700,699500,"2013-09-20","ABMM"
2700,2725,2675,2725,172000,"2013-09-23","ABMM"
2700,2700,2600,2675,468000,"2013-09-24","ABMM"
2650,2675,2650,2675,18500,"2013-09-25","ABMM"
2675,2700,2675,2700,21000,"2013-09-26","ABMM"
2700,2750,2700,2750,11000,"2013-09-27","ABMM"
2700,2750,2650,2750,90500,"2013-09-30","ABMM"
2750,2750,2750,2750,90500,"2013-10-01","ABMM"
2750,2750,2750,2750,90500,"2013-10-02","ABMM"
2725,2725,2725,2725,17500,"2013-10-03","ABMM"
2650,2650,2650,2650,58000,"2013-10-04","ABMM"
2675,2725,2675,2725,33000,"2013-10-07","ABMM"
2725,2725,2725,2725,235000,"2013-10-08","ABMM"
2750,2750,2750,2750,67500,"2013-10-09","ABMM"
2750,2750,2750,2750,25000,"2013-10-10","ABMM"
2750,2750,2750,2750,25000,"2013-10-11","ABMM"
2800,2800,2800,2800,1000,"2013-10-16","ABMM"
2800,2825,2750,2800,315000,"2013-10-17","ABMM"
2700,2775,2700,2750,439500,"2013-10-18","ABMM"
2700,2800,2700,2800,13000,"2013-10-21","ABMM"
2700,2775,2700,2775,288000,"2013-10-22","ABMM"
2775,2775,2775,2775,262500,"2013-10-23","ABMM"
2700,2775,2700,2775,8500,"2013-10-24","ABMM"
2775,2775,2775,2775,8500,"2013-10-25","ABMM"
2775,2775,2775,2775,8500,"2013-10-28","ABMM"
2725,2775,2725,2775,5500,"2013-10-29","ABMM"
2750,2750,2725,2725,13000,"2013-10-30","ABMM"
2700,2750,2700,2750,159500,"2013-10-31","ABMM"
2700,2700,2700,2700,1048500,"2013-11-01","ABMM"
2700,2725,2700,2725,3000,"2013-11-04","ABMM"
2725,2725,2725,2725,1000,"2013-11-06","ABMM"
2725,2725,2725,2725,1000,"2013-11-07","ABMM"
2725,2725,2700,2700,236000,"2013-11-08","ABMM"
2750,2750,2725,2725,101500,"2013-11-11","ABMM"
2700,2700,2700,2700,141500,"2013-11-12","ABMM"
2725,2725,2725,2725,75000,"2013-11-13","ABMM"
2700,2725,2700,2725,1098000,"2013-11-14","ABMM"
2700,2700,2675,2700,442500,"2013-11-15","ABMM"
2700,2775,2650,2700,10328000,"2013-11-18","ABMM"
2675,2675,2600,2600,86500,"2013-11-19","ABMM"
2650,2700,2600,2700,10500,"2013-11-20","ABMM"
2700,2700,2700,2700,10500,"2013-11-21","ABMM"
2700,2700,2700,2700,10500,"2013-11-22","ABMM"
2625,2700,2625,2700,310000,"2013-11-25","ABMM"
2625,2625,2625,2625,12000,"2013-11-26","ABMM"
2675,2675,2675,2675,7500,"2013-11-27","ABMM"
2625,2700,2625,2700,20000,"2013-11-28","ABMM"
2675,2675,2675,2675,60000,"2013-11-29","ABMM"
2700,2700,2650,2650,1609000,"2013-12-02","ABMM"
2650,2650,2650,2650,52500,"2013-12-03","ABMM"
2650,2650,2650,2650,52500,"2013-12-04","ABMM"
2625,2625,2575,2600,826000,"2013-12-05","ABMM"
2600,2600,2600,2600,1000,"2013-12-06","ABMM"
2575,2575,2575,2575,500,"2013-12-09","ABMM"
2700,2700,2675,2700,1655000,"2013-12-10","ABMM"
2700,2700,2700,2700,2160000,"2013-12-11","ABMM"
2700,2700,2700,2700,1167500,"2013-12-12","ABMM"
2650,2700,2625,2700,598000,"2013-12-13","ABMM"
2725,2800,2725,2800,1128500,"2013-12-16","ABMM"
2750,2800,2750,2800,179500,"2013-12-17","ABMM"
2800,2850,2800,2850,759000,"2013-12-18","ABMM"
2825,2875,2825,2875,421500,"2013-12-19","ABMM"
2875,2875,2875,2875,500,"2013-12-20","ABMM"
2875,2875,2875,2875,500,"2013-12-23","ABMM"
2875,2875,2875,2875,500,"2013-12-24","ABMM"
2875,2875,2875,2875,500,"2013-12-27","ABMM"
2800,3000,2800,3000,1467500,"2013-12-30","ABMM"
3025,3025,3000,3000,478000,"2014-01-02","ABMM"
3000,3000,3000,3000,0,"2014-01-03","ABMM"
2995,3025,2995,3025,10400,"2014-01-06","ABMM"
2950,2950,2900,2900,1500,"2014-01-07","ABMM"
3005,3005,3005,3005,5000,"2014-01-08","ABMM"
2900,3000,2900,3000,9000,"2014-01-09","ABMM"
2900,2950,2900,2950,7000,"2014-01-10","ABMM"
2950,2950,2950,2950,0,"2014-01-13","ABMM"
2950,2950,2950,2950,0,"2014-01-15","ABMM"
2950,2950,2950,2950,0,"2014-01-16","ABMM"
2950,2950,2950,2950,0,"2014-01-17","ABMM"
2900,3000,2900,3000,25100,"2014-01-20","ABMM"
3000,3000,3000,3000,0,"2014-01-21","ABMM"
2805,3000,2800,2875,25500,"2014-01-22","ABMM"
2875,2875,2875,2875,0,"2014-01-23","ABMM"
2995,2995,2995,2995,1000,"2014-01-24","ABMM"
2800,2975,2800,2975,6600,"2014-01-27","ABMM"
2975,2975,2975,2975,0,"2014-01-28","ABMM"
2975,2975,2975,2975,0,"2014-01-29","ABMM"
2975,2975,2975,2975,0,"2014-01-30","ABMM"
2975,2975,2975,2975,0,"2014-02-03","ABMM"
2975,2975,2975,2975,0,"2014-02-04","ABMM"
2975,2975,2975,2975,0,"2014-02-05","ABMM"
2975,2975,2975,2975,0,"2014-02-06","ABMM"
2975,2975,2975,2975,0,"2014-02-07","ABMM"
2975,2975,2975,2975,0,"2014-02-10","ABMM"
2975,2975,2975,2975,0,"2014-02-11","ABMM"
2975,2975,2975,2975,0,"2014-02-12","ABMM"
2975,2975,2975,2975,0,"2014-02-13","ABMM"
2975,2975,2975,2975,0,"2014-02-14","ABMM"
2975,2975,2975,2975,0,"2014-02-17","ABMM"
2850,2850,2850,2850,12500,"2014-02-18","ABMM"
2850,2850,2850,2850,0,"2014-02-19","ABMM"
2990,2990,2990,2990,2000,"2014-02-20","ABMM"
2985,2985,2985,2985,10000,"2014-02-21","ABMM"
2750,2750,2750,2750,12000,"2014-02-24","ABMM"
2945,2945,2945,2945,2000,"2014-02-25","ABMM"
2945,2945,2945,2945,0,"2014-02-26","ABMM"
2945,2945,2945,2945,0,"2014-02-27","ABMM"
2940,2940,2940,2940,50000,"2014-02-28","ABMM"
2840,2840,2840,2840,5500,"2014-03-03","ABMM"
2840,2840,2840,2840,5000,"2014-03-04","ABMM"
2750,2840,2750,2840,19800,"2014-03-05","ABMM"
2840,2840,2840,2840,0,"2014-03-06","ABMM"
2840,2840,2840,2840,0,"2014-03-07","ABMM"
2955,2955,2955,2955,100,"2014-03-10","ABMM"
2955,2955,2955,2955,0,"2014-03-11","ABMM"
2955,2955,2955,2955,0,"2014-03-12","ABMM"
2955,2955,2955,2955,0,"2014-03-13","ABMM"
2955,2955,2955,2955,0,"2014-03-14","ABMM"
2955,2955,2955,2955,0,"2014-03-17","ABMM"
2955,2955,2955,2955,0,"2014-03-18","ABMM"
2955,2955,2955,2955,0,"2014-03-19","ABMM"
2700,2850,2700,2850,8100,"2014-03-20","ABMM"
2850,2850,2850,2850,0,"2014-03-21","ABMM"
2700,2900,2700,2900,22800,"2014-03-24","ABMM"
3000,3000,3000,3000,10000,"2014-03-25","ABMM"
2975,3050,2975,3050,491100,"2014-03-26","ABMM"
3050,3200,3050,3200,450300,"2014-03-27","ABMM"
3200,3350,3100,3350,1883600,"2014-03-28","ABMM"
3100,3250,3100,3250,1600,"2014-04-01","ABMM"
3000,3100,3000,3100,33100,"2014-04-02","ABMM"
3000,3050,3000,3050,22200,"2014-04-03","ABMM"
3050,3050,3050,3050,0,"2014-04-04","ABMM"
3075,3075,3000,3075,1800,"2014-04-07","ABMM"
3075,3075,3075,3075,0,"2014-04-08","ABMM"
3075,3075,3075,3075,0,"2014-04-09","ABMM"
3075,3075,2900,3005,12200,"2014-04-10","ABMM"
2750,2950,2750,2950,5400,"2014-04-11","ABMM"
2900,2925,2895,2925,17000,"2014-04-14","ABMM"
2800,2980,2800,2980,5700,"2014-04-15","ABMM"
2755,2970,2755,2970,2000,"2014-04-16","ABMM"
2760,2900,2760,2900,16700,"2014-04-17","ABMM"
2900,2900,2900,2900,0,"2014-04-21","ABMM"
2760,2760,2760,2760,200,"2014-04-22","ABMM"
2775,2890,2775,2890,8700,"2014-04-23","ABMM"
2800,2800,2800,2800,100,"2014-04-24","ABMM"
2825,2850,2775,2850,6000,"2014-04-25","ABMM"
2805,2890,2800,2890,21200,"2014-04-28","ABMM"
2800,2870,2800,2870,10500,"2014-04-29","ABMM"
2800,2920,2800,2920,6600,"2014-04-30","ABMM"
2920,2920,2920,2920,0,"2014-05-02","ABMM"
2750,2900,2750,2900,8200,"2014-05-05","ABMM"
2780,2925,2780,2925,3000,"2014-05-06","ABMM"
2925,2925,2925,2925,0,"2014-05-07","ABMM"
2925,2925,2925,2925,0,"2014-05-08","ABMM"
2925,2925,2925,2925,0,"2014-05-09","ABMM"
2925,2925,2925,2925,0,"2014-05-12","ABMM"
2925,2925,2925,2925,0,"2014-05-13","ABMM"
2925,2925,2925,2925,0,"2014-05-14","ABMM"
2925,2925,2925,2925,0,"2014-05-16","ABMM"
2925,2925,2925,2925,0,"2014-05-19","ABMM"
3000,3100,3000,3000,600,"2014-05-20","ABMM"
3000,3000,3000,3000,0,"2014-05-21","ABMM"
3000,3000,3000,3000,0,"2014-05-22","ABMM"
3000,3000,3000,3000,0,"2014-05-23","ABMM"
3000,3000,3000,3000,0,"2014-05-26","ABMM"
3000,3000,3000,3000,0,"2014-05-28","ABMM"
3000,3000,3000,3000,0,"2014-05-30","ABMM"
3000,3000,3000,3000,0,"2014-06-02","ABMM"
3000,3000,3000,3000,0,"2014-06-03","ABMM"
3000,3000,3000,3000,0,"2014-06-04","ABMM"
3185,3185,3000,3150,1300,"2014-06-05","ABMM"
3150,3150,3150,3150,0,"2014-06-06","ABMM"
3150,3150,3150,3150,0,"2014-06-09","ABMM"
3150,3150,3150,3150,0,"2014-06-10","ABMM"
3100,3100,3100,3100,700,"2014-06-11","ABMM"
3100,3100,3100,3100,0,"2014-06-12","ABMM"
3050,3050,2800,3050,6800,"2014-06-13","ABMM"
3050,3050,3050,3050,0,"2014-06-16","ABMM"
3040,3040,2755,3040,9200,"2014-06-17","ABMM"
2850,3000,2770,2850,11000,"2014-06-18","ABMM"
2850,2850,2850,2850,2000,"2014-06-19","ABMM"
2850,2850,2850,2850,0,"2014-06-20","ABMM"
2850,2850,2850,2850,0,"2014-06-23","ABMM"
2850,2850,2850,2850,0,"2014-06-24","ABMM"
2850,2850,2850,2850,3000,"2014-06-25","ABMM"
2850,2850,2850,2850,1900,"2014-06-26","ABMM"
2850,2850,2850,2850,0,"2014-06-27","ABMM"
2970,2970,2970,2970,38000,"2014-06-30","ABMM"
2970,2970,2970,2970,0,"2014-07-01","ABMM"
2970,2970,2970,2970,0,"2014-07-02","ABMM"
2970,2970,2970,2970,0,"2014-07-03","ABMM"
2940,2940,2700,2940,13300,"2014-07-04","ABMM"
2825,2825,2730,2825,105200,"2014-07-07","ABMM"
2870,2870,2750,2870,6100,"2014-07-08","ABMM"
2870,2870,2870,2870,0,"2014-07-09","ABMM"
2875,2875,2775,2875,24500,"2014-07-10","ABMM"
2825,2825,2800,2825,21500,"2014-07-11","ABMM"
2820,2820,2775,2820,35200,"2014-07-14","ABMM"
2825,2825,2750,2825,124500,"2014-07-15","ABMM"
2850,2850,2790,2850,16200,"2014-07-16","ABMM"
2800,2800,2790,2800,166300,"2014-07-17","ABMM"
2800,2800,2800,2800,2000,"2014-07-18","ABMM"
2800,2800,2800,2800,0,"2014-07-21","ABMM"
2825,2825,2775,2825,300,"2014-07-22","ABMM"
2800,2800,2775,2800,18800,"2014-07-23","ABMM"
2800,2800,2800,2800,700,"2014-07-24","ABMM"
2800,2800,2750,2800,20800,"2014-07-25","ABMM"
2800,2800,2700,2800,21900,"2014-08-04","ABMM"
2795,2795,2795,2795,100,"2014-08-05","ABMM"
2600,2700,2550,2600,1561000,"2014-08-06","ABMM"
2475,2700,2360,2475,70600,"2014-08-07","ABMM"
2600,2600,2490,2600,9000,"2014-08-08","ABMM"
2700,2700,2700,2700,200,"2014-08-11","ABMM"
2700,2700,2700,2700,0,"2014-08-12","ABMM"
2700,2700,2700,2700,1e+05,"2014-08-13","ABMM"
2600,2695,2400,2600,15500,"2014-08-14","ABMM"
2550,2600,2550,2550,2500,"2014-08-15","ABMM"
2700,2700,2550,2700,9500,"2014-08-18","ABMM"
2700,2700,2700,2700,0,"2014-08-19","ABMM"
2700,2700,2700,2700,0,"2014-08-20","ABMM"
2700,2700,2700,2700,0,"2014-08-21","ABMM"
2700,2700,2700,2700,0,"2014-08-22","ABMM"
2700,2700,2700,2700,0,"2014-08-25","ABMM"
2700,2700,2700,2700,0,"2014-08-26","ABMM"
2800,2800,2550,2800,20100,"2014-08-27","ABMM"
2695,2700,2695,2695,20500,"2014-08-28","ABMM"
2750,2750,2750,2750,25000,"2014-08-29","ABMM"
2750,2750,2750,2750,0,"2014-09-01","ABMM"
2750,2750,2750,2750,0,"2014-09-02","ABMM"
2725,2725,2500,2725,32300,"2014-09-03","ABMM"
2725,2725,2725,2725,0,"2014-09-04","ABMM"
2740,2750,2725,2740,40100,"2014-09-05","ABMM"
2740,2740,2740,2740,23600,"2014-09-08","ABMM"
2740,2740,2740,2740,0,"2014-09-09","ABMM"
2740,2740,2740,2740,0,"2014-09-10","ABMM"
2740,2740,2740,2740,0,"2014-09-11","ABMM"
2740,2740,2740,2740,0,"2014-09-12","ABMM"
2740,2740,2740,2740,0,"2014-09-15","ABMM"
2740,2740,2740,2740,0,"2014-09-16","ABMM"
2645,2645,2575,2645,199900,"2014-09-17","ABMM"
2645,2645,2645,2645,0,"2014-09-18","ABMM"
2645,2645,2645,2645,600,"2014-09-19","ABMM"
2700,2700,2595,2700,49000,"2014-09-22","ABMM"
2640,2640,2600,2640,82400,"2014-09-23","ABMM"
2675,2675,2675,2675,5000,"2014-09-24","ABMM"
2700,2700,2700,2700,5000,"2014-09-25","ABMM"
2700,2700,2700,2700,0,"2014-09-26","ABMM"
2700,2700,2700,2700,0,"2014-09-29","ABMM"
2825,2825,2825,2825,21100,"2014-09-30","ABMM"
2770,2770,2525,2770,77400,"2014-10-01","ABMM"
2770,2770,2770,2770,200,"2014-10-02","ABMM"
2770,2770,2770,2770,0,"2014-10-03","ABMM"
2650,2800,2650,2650,10100,"2014-10-06","ABMM"
2650,2650,2650,2650,200,"2014-10-07","ABMM"
2650,2650,2650,2650,0,"2014-10-08","ABMM"
2650,2650,2650,2650,0,"2014-10-09","ABMM"
2640,2640,2550,2640,2500,"2014-10-10","ABMM"
2640,2640,2640,2640,100,"2014-10-13","ABMM"
2640,2640,2640,2640,0,"2014-10-14","ABMM"
2640,2640,2640,2640,0,"2014-10-15","ABMM"
2500,2525,2200,2500,246600,"2014-10-16","ABMM"
2350,2400,2200,2350,203300,"2014-10-17","ABMM"
2295,2310,2225,2295,127000,"2014-10-20","ABMM"
2300,2310,2180,2300,135000,"2014-10-21","ABMM"
2500,2500,2240,2500,313200,"2014-10-22","ABMM"
2600,2600,2400,2600,290000,"2014-10-23","ABMM"
2675,2675,2590,2675,35100,"2014-10-24","ABMM"
2850,2850,2600,2850,863300,"2014-10-27","ABMM"
3000,3000,2760,3000,909200,"2014-10-28","ABMM"
2925,2950,2850,2925,91700,"2014-10-29","ABMM"
2800,2800,2780,2800,18000,"2014-10-30","ABMM"
2800,2800,2800,2800,30000,"2014-10-31","ABMM"
2800,2800,2800,2800,0,"2014-11-03","ABMM"
2800,2800,2800,2800,0,"2014-11-04","ABMM"
2700,2700,2700,2700,3000,"2014-11-05","ABMM"
2625,2625,2625,2625,3000,"2014-11-06","ABMM"
2450,2520,2400,2450,611300,"2014-11-07","ABMM"
2490,2490,2490,2490,4000,"2014-11-10","ABMM"
2500,2500,2500,2500,1e+05,"2014-11-11","ABMM"
2500,2500,2500,2500,0,"2014-11-12","ABMM"
2600,2600,2495,2600,362400,"2014-11-13","ABMM"
2575,2625,2550,2575,125300,"2014-11-14","ABMM"
2575,2575,2575,2575,0,"2014-11-17","ABMM"
2700,2700,2550,2700,1722900,"2014-11-18","ABMM"
2800,2800,2700,2800,1635200,"2014-11-19","ABMM"
2750,2750,2700,2750,27500,"2014-11-20","ABMM"
2750,2750,2750,2750,0,"2014-11-21","ABMM"
2750,2800,2450,2750,26800,"2014-11-24","ABMM"
2750,2750,2750,2750,0,"2014-11-25","ABMM"
2750,2750,2750,2750,0,"2014-11-26","ABMM"
2750,2750,2750,2750,0,"2014-11-27","ABMM"
2745,2745,2305,2745,1000,"2014-11-28","ABMM"
2735,2735,2735,2735,700,"2014-12-01","ABMM"
2735,2735,2735,2735,0,"2014-12-02","ABMM"
2550,2650,2550,2650,19000,"2014-12-03","ABMM"
2650,2650,2650,2650,0,"2014-12-04","ABMM"
2650,2650,2650,2650,0,"2014-12-05","ABMM"
2550,2650,2550,2650,1300,"2014-12-08","ABMM"
2500,2630,2405,2595,182200,"2014-12-09","ABMM"
2550,2600,2500,2590,274000,"2014-12-10","ABMM"
2490,2585,2490,2575,1246500,"2014-12-11","ABMM"
2530,2575,2530,2575,268000,"2014-12-12","ABMM"
2475,2580,2475,2580,385000,"2014-12-15","ABMM"
2580,2650,2580,2650,647500,"2014-12-16","ABMM"
2650,2675,2650,2675,1574500,"2014-12-17","ABMM"
2675,2800,2675,2800,612300,"2014-12-18","ABMM"
2800,2885,2800,2875,1092000,"2014-12-19","ABMM"
2875,2925,2800,2900,785000,"2014-12-22","ABMM"
2925,2950,2800,2950,517500,"2014-12-23","ABMM"
2880,2950,2855,2950,2359500,"2014-12-24","ABMM"
2850,2925,2800,2890,391000,"2014-12-29","ABMM"
2890,3050,2890,3050,3215000,"2014-12-30","ABMM"
3050,3050,3050,3050,0,"2015-01-02","ABMM"
3050,3050,3050,3050,0,"2015-01-05","ABMM"
3050,3050,3050,3050,0,"2015-01-06","ABMM"
2425,2700,2425,2700,341700,"2015-01-07","ABMM"
2600,2945,2600,2700,15900,"2015-01-08","ABMM"
2700,2700,2700,2700,0,"2015-01-09","ABMM"
2700,2700,2700,2700,0,"2015-01-12","ABMM"
2700,2700,2700,2700,0,"2015-01-13","ABMM"
2700,2700,2700,2700,0,"2015-01-14","ABMM"
2650,2650,2500,2650,6600,"2015-01-15","ABMM"
2650,2650,2650,2650,0,"2015-01-16","ABMM"
2600,2600,2600,2600,5500,"2015-01-19","ABMM"
2600,2600,2600,2600,0,"2015-01-20","ABMM"
2600,2750,2600,2750,46300,"2015-01-21","ABMM"
2760,2760,2760,2760,60200,"2015-01-22","ABMM"
2760,2760,2760,2760,0,"2015-01-23","ABMM"
2825,2825,2825,2825,167700,"2015-01-26","ABMM"
2850,2875,2625,2875,310500,"2015-01-27","ABMM"
2890,2890,2890,2890,180900,"2015-01-28","ABMM"
2900,2900,2900,2900,350000,"2015-01-29","ABMM"
2900,2900,2900,2900,0,"2015-01-30","ABMM"
2900,2900,2900,2900,0,"2015-02-02","ABMM"
2675,2925,2655,2925,192300,"2015-02-03","ABMM"
2925,2925,2925,2925,0,"2015-02-04","ABMM"
2800,2925,2800,2925,151400,"2015-02-05","ABMM"
2925,2925,2925,2925,0,"2015-02-06","ABMM"
2925,2925,2925,2925,0,"2015-02-09","ABMM"
2925,2925,2925,2925,0,"2015-02-10","ABMM"
2925,2925,2925,2925,0,"2015-02-11","ABMM"
2925,2925,2925,2925,0,"2015-02-12","ABMM"
2655,2920,2655,2920,44500,"2015-02-13","ABMM"
2800,2915,2800,2915,2100,"2015-02-16","ABMM"
2915,2915,2915,2915,0,"2015-02-17","ABMM"
2915,2915,2915,2915,0,"2015-02-18","ABMM"
2915,2915,2915,2915,0,"2015-02-20","ABMM"
2850,2895,2800,2895,18600,"2015-02-23","ABMM"
2895,2895,2895,2895,0,"2015-02-24","ABMM"
2700,2895,2700,2880,18000,"2015-02-25","ABMM"
2880,2880,2880,2880,0,"2015-02-26","ABMM"
3000,3000,3000,3000,550000,"2015-02-27","ABMM"
3000,3000,3000,3000,0,"2015-03-02","ABMM"
3000,3000,3000,3000,0,"2015-03-03","ABMM"
2950,2950,2950,2950,200,"2015-03-04","ABMM"
2950,2950,2950,2950,0,"2015-03-05","ABMM"
2800,2900,2800,2900,52000,"2015-03-06","ABMM"
2800,2900,2800,2900,75000,"2015-03-09","ABMM"
2800,2825,2800,2800,53000,"2015-03-10","ABMM"
2800,2800,2800,2800,0,"2015-03-11","ABMM"
2800,2800,2800,2800,0,"2015-03-12","ABMM"
2800,2800,2800,2800,0,"2015-03-13","ABMM"
2800,2800,2800,2800,0,"2015-03-16","ABMM"
2800,2800,2800,2800,0,"2015-03-17","ABMM"
2800,2800,2800,2800,0,"2015-03-18","ABMM"
2700,2785,2700,2785,75000,"2015-03-19","ABMM"
2750,2850,2725,2850,104200,"2015-03-20","ABMM"
2800,2825,2800,2825,45000,"2015-03-23","ABMM"
2800,2825,2800,2825,105500,"2015-03-24","ABMM"
2800,2880,2800,2880,209000,"2015-03-25","ABMM"
2780,2870,2780,2850,160600,"2015-03-26","ABMM"
2780,2785,2780,2780,28000,"2015-03-27","ABMM"
2705,2780,2705,2780,6200,"2015-03-30","ABMM"
2740,2800,2740,2800,246300,"2015-03-31","ABMM"
2725,2725,2725,2725,6500,"2015-04-01","ABMM"
2725,2850,2725,2850,62600,"2015-04-02","ABMM"
2850,2925,2750,2750,149000,"2015-04-06","ABMM"
2800,2895,2750,2895,195100,"2015-04-07","ABMM"
2800,2800,2800,2800,50000,"2015-04-08","ABMM"
2800,2950,2800,2950,710200,"2015-04-09","ABMM"
2950,2950,2850,2900,45100,"2015-04-10","ABMM"
2850,2875,2850,2850,20000,"2015-04-13","ABMM"
2750,2895,2750,2895,5100,"2015-04-14","ABMM"
2795,2795,2795,2795,100,"2015-04-15","ABMM"
2850,2850,2750,2850,800,"2015-04-16","ABMM"
2825,2825,2825,2825,100,"2015-04-17","ABMM"
2800,2800,2800,2800,100,"2015-04-20","ABMM"
2655,2750,2655,2750,2700,"2015-04-21","ABMM"
2655,2795,2655,2795,600,"2015-04-22","ABMM"
2695,2815,2695,2815,800,"2015-04-23","ABMM"
2770,2770,2765,2765,2800,"2015-04-24","ABMM"
2665,2665,2600,2600,31600,"2015-04-27","ABMM"
2555,2700,2450,2700,191800,"2015-04-28","ABMM"
2600,2750,2505,2725,6000,"2015-04-29","ABMM"
2725,2725,2725,2725,0,"2015-04-30","ABMM"
2620,2720,2620,2720,400,"2015-05-04","ABMM"
2620,2710,2595,2595,22700,"2015-05-05","ABMM"
2635,2945,2635,2945,964000,"2015-05-06","ABMM"
2945,2945,2945,2945,0,"2015-05-07","ABMM"
2945,2945,2945,2945,0,"2015-05-08","ABMM"
2850,2850,2850,2850,10000,"2015-05-11","ABMM"
2750,2895,2750,2895,600,"2015-05-12","ABMM"
2795,2900,2795,2890,10300,"2015-05-13","ABMM"
2825,2900,2825,2900,5400,"2015-05-15","ABMM"
2900,2900,2900,2900,0,"2015-05-18","ABMM"
2900,2900,2900,2900,0,"2015-05-19","ABMM"
2900,2900,2900,2900,0,"2015-05-20","ABMM"
2900,2900,2900,2900,0,"2015-05-21","ABMM"
2900,2900,2900,2900,0,"2015-05-22","ABMM"
2800,2945,2800,2945,300,"2015-05-25","ABMM"
2845,2900,2845,2900,300,"2015-05-26","ABMM"
2800,2925,2800,2925,21100,"2015-05-27","ABMM"
2825,2910,2825,2910,2600,"2015-05-28","ABMM"
2810,2890,2810,2890,14200,"2015-05-29","ABMM"
2790,2790,2790,2790,100,"2015-06-01","ABMM"
2690,2690,2690,2690,100,"2015-06-03","ABMM"
2590,2700,2590,2700,80100,"2015-06-04","ABMM"
2700,2910,2600,2910,39200,"2015-06-05","ABMM"
2920,2920,2920,2920,20000,"2015-06-08","ABMM"
2750,2900,2700,2900,110700,"2015-06-09","ABMM"
3000,3000,3000,3000,285500,"2015-06-10","ABMM"
2900,2995,2900,2995,5500,"2015-06-11","ABMM"
2895,2995,2895,2995,800,"2015-06-12","ABMM"
2995,2995,2995,2995,0,"2015-06-15","ABMM"
2995,2995,2995,2995,0,"2015-06-16","ABMM"
2995,2995,2995,2995,0,"2015-06-17","ABMM"
2995,2995,2995,2995,0,"2015-06-18","ABMM"
2995,2995,2995,2995,0,"2015-06-19","ABMM"
2995,2995,2995,2995,0,"2015-06-22","ABMM"
2995,2995,2995,2995,0,"2015-06-23","ABMM"
2995,2995,2995,2995,0,"2015-06-24","ABMM"
2995,2995,2995,2995,0,"2015-06-25","ABMM"
2995,2995,2995,2995,0,"2015-06-26","ABMM"
2995,2995,2995,2995,0,"2015-06-29","ABMM"
2995,2995,2995,2995,0,"2015-06-30","ABMM"
2995,2995,2995,2995,0,"2015-07-01","ABMM"
2995,2995,2995,2995,0,"2015-07-02","ABMM"
2995,2995,2995,2995,0,"2015-07-03","ABMM"
2995,2995,2995,2995,0,"2015-07-06","ABMM"
2995,2995,2995,2995,0,"2015-07-07","ABMM"
2995,2995,2995,2995,0,"2015-07-08","ABMM"
2995,2995,2995,2995,0,"2015-07-09","ABMM"
2400,2980,2400,2980,2500,"2015-07-10","ABMM"
2980,2980,2980,2980,0,"2015-07-13","ABMM"
2980,2980,2980,2980,0,"2015-07-14","ABMM"
2980,2980,2980,2980,0,"2015-07-15","ABMM"
2410,2970,2410,2970,6000,"2015-07-22","ABMM"
2970,2970,2970,2970,0,"2015-07-23","ABMM"
2970,2970,2970,2970,0,"2015-07-24","ABMM"
2970,2970,2970,2970,0,"2015-07-27","ABMM"
2970,2970,2970,2970,100,"2015-07-28","ABMM"
2970,2970,2970,2970,0,"2015-07-29","ABMM"
2970,2970,2970,2970,0,"2015-07-30","ABMM"
2970,2970,2970,2970,0,"2015-07-31","ABMM"
2970,2970,2970,2970,0,"2015-08-03","ABMM"
2970,2970,2970,2970,0,"2015-08-04","ABMM"
2970,2970,2970,2970,0,"2015-08-05","ABMM"
2970,2970,2970,2970,0,"2015-08-06","ABMM"
2970,2970,2970,2970,0,"2015-08-07","ABMM"
2970,2970,2970,2970,0,"2015-08-10","ABMM"
2970,2970,2970,2970,0,"2015-08-11","ABMM"
2970,2970,2970,2970,0,"2015-08-12","ABMM"
2975,2975,2975,2975,100,"2015-08-13","ABMM"
2975,2975,2975,2975,0,"2015-08-14","ABMM"
2970,2970,2970,2970,100,"2015-08-18","ABMM"
2970,2970,2970,2970,100,"2015-08-19","ABMM"
2970,2970,2970,2970,0,"2015-08-20","ABMM"
2400,2700,2310,2310,41500,"2015-08-21","ABMM"
2310,2310,2310,2310,0,"2015-08-24","ABMM"
2390,2390,2110,2300,58600,"2015-08-25","ABMM"
2495,2495,2400,2495,28000,"2015-08-26","ABMM"
2530,2590,2400,2590,736900,"2015-08-27","ABMM"
2630,2640,2530,2530,206700,"2015-08-28","ABMM"
2450,2650,2450,2625,599000,"2015-08-31","ABMM"
2645,2800,2645,2800,573100,"2015-09-01","ABMM"
2810,2810,2810,2810,1e+05,"2015-09-02","ABMM"
2810,2810,2810,2810,93600,"2015-09-03","ABMM"
2800,2810,2750,2810,58800,"2015-09-04","ABMM"
2800,2800,2800,2800,2000,"2015-09-07","ABMM"
2800,2800,2800,2800,0,"2015-09-08","ABMM"
2800,2800,2800,2800,0,"2015-09-09","ABMM"
2810,2810,2810,2810,2000,"2015-09-10","ABMM"
2810,2810,2810,2810,100,"2015-09-11","ABMM"
2810,2850,2810,2850,217000,"2015-09-14","ABMM"
2750,2900,2750,2900,155000,"2015-09-15","ABMM"
2910,2950,2810,2950,100700,"2015-09-16","ABMM"
2950,2950,2850,2850,900,"2015-09-17","ABMM"
2900,2900,2900,2900,18700,"2015-09-18","ABMM"
2900,2900,2900,2900,0,"2015-09-21","ABMM"
2975,2975,2900,2900,1600,"2015-09-22","ABMM"
2900,2900,2900,2900,0,"2015-09-23","ABMM"
2975,2975,2900,2900,2100,"2015-09-25","ABMM"
2900,2900,2900,2900,0,"2015-09-28","ABMM"
2900,2900,2900,2900,0,"2015-09-29","ABMM"
2975,2975,2875,2875,18200,"2015-09-30","ABMM"
2875,2875,2875,2875,0,"2015-10-01","ABMM"
2875,2875,2875,2875,0,"2015-10-02","ABMM"
2700,2900,2700,2900,30000,"2015-10-05","ABMM"
2900,2910,2900,2910,50000,"2015-10-06","ABMM"
2910,2910,2910,2910,0,"2015-10-07","ABMM"
2740,2890,2740,2890,6000,"2015-10-08","ABMM"
2730,2900,2730,2835,88700,"2015-10-09","ABMM"
2830,2830,2830,2830,5000,"2015-10-12","ABMM"
2825,2825,2825,2825,200,"2015-10-13","ABMM"
2825,2825,2825,2825,0,"2015-10-15","ABMM"
2825,2825,2825,2825,0,"2015-10-16","ABMM"
2825,2825,2825,2825,0,"2015-10-19","ABMM"
2825,2825,2825,2825,0,"2015-10-20","ABMM"
2825,2825,2825,2825,0,"2015-10-21","ABMM"
2800,2800,2730,2730,18400,"2015-10-22","ABMM"
2730,2730,2650,2650,108100,"2015-10-23","ABMM"
2650,2650,2650,2650,0,"2015-10-26","ABMM"
2650,2650,2650,2650,0,"2015-10-27","ABMM"
2650,2650,2650,2650,0,"2015-10-28","ABMM"
2650,2650,2650,2650,0,"2015-10-29","ABMM"
2650,2650,2650,2650,0,"2015-10-30","ABMM"
2650,2650,2650,2650,0,"2015-11-02","ABMM"
2650,2650,2650,2650,0,"2015-11-03","ABMM"
2400,2435,2400,2415,314400,"2015-11-04","ABMM"
2230,2495,2230,2495,5400,"2015-11-05","ABMM"
2450,2450,2450,2450,100,"2015-11-06","ABMM"
2645,2645,2645,2645,300500,"2015-11-09","ABMM"
2420,2725,2420,2725,98000,"2015-11-10","ABMM"
2625,2625,2625,2625,100,"2015-11-11","ABMM"
2625,2625,2625,2625,0,"2015-11-12","ABMM"
2600,2600,2405,2600,45100,"2015-11-13","ABMM"
2350,2595,2350,2545,6200,"2015-11-16","ABMM"
2595,2595,2595,2595,500,"2015-11-17","ABMM"
2550,2580,2550,2580,1100,"2015-11-18","ABMM"
2355,2600,2355,2600,85200,"2015-11-19","ABMM"
2600,2600,2600,2600,0,"2015-11-20","ABMM"
2600,2600,2600,2600,0,"2015-11-23","ABMM"
2600,2600,2600,2600,0,"2015-11-24","ABMM"
2600,2600,2600,2600,0,"2015-11-25","ABMM"
2600,2600,2600,2600,0,"2015-11-26","ABMM"
2625,2625,2625,2625,291800,"2015-11-27","ABMM"
2625,2625,2625,2625,0,"2015-11-30","ABMM"
2625,2625,2625,2625,0,"2015-12-01","ABMM"
2625,2625,2625,2625,0,"2015-12-02","ABMM"
2625,2625,2625,2625,0,"2015-12-03","ABMM"
2625,2625,2625,2625,0,"2015-12-04","ABMM"
2625,2625,2625,2625,0,"2015-12-07","ABMM"
2625,2625,2625,2625,0,"2015-12-08","ABMM"
2625,2625,2625,2625,0,"2015-12-09","ABMM"
2625,2625,2625,2625,0,"2015-12-10","ABMM"
2625,2625,2625,2625,0,"2015-12-11","ABMM"
2405,2600,2405,2600,2100,"2015-12-14","ABMM"
2600,2600,2600,2600,0,"2015-12-15","ABMM"
2600,2780,2555,2780,447500,"2015-12-16","ABMM"
2850,2850,2850,2850,170000,"2015-12-17","ABMM"
2700,2870,2700,2870,35000,"2015-12-18","ABMM"
2890,2890,2890,2890,5000,"2015-12-21","ABMM"
2800,2890,2800,2890,50500,"2015-12-22","ABMM"
2750,2875,2750,2875,164000,"2015-12-23","ABMM"
2875,2875,2875,2875,0,"2015-12-28","ABMM"
2850,2890,2750,2750,212000,"2015-12-29","ABMM"
2820,2900,2820,2900,329400,"2015-12-30","ABMM"
2700,2700,2650,2650,10000,"2016-01-04","ABMM"
2800,2800,2800,2800,200,"2016-01-05","ABMM"
2800,2800,2800,2800,0,"2016-01-06","ABMM"
2800,2800,2800,2800,0,"2016-01-07","ABMM"
2700,2750,2700,2750,200,"2016-01-08","ABMM"
2750,2750,2750,2750,0,"2016-01-11","ABMM"
2750,2750,2750,2750,0,"2016-01-12","ABMM"
2850,2850,2850,2850,230400,"2016-01-13","ABMM"
2795,2795,2795,2795,100,"2016-01-14","ABMM"
2795,2795,2795,2795,0,"2016-01-15","ABMM"
2790,2790,2790,2790,100,"2016-01-18","ABMM"
2525,2790,2525,2790,3100,"2016-01-19","ABMM"
2750,2750,2605,2625,10600,"2016-01-20","ABMM"
2625,2625,2625,2625,0,"2016-01-21","ABMM"
2550,2550,2550,2550,2400,"2016-01-22","ABMM"
2790,2790,2790,2790,100,"2016-01-25","ABMM"
2790,2790,2790,2790,0,"2016-01-26","ABMM"
2790,2790,2790,2790,0,"2016-01-27","ABMM"
2790,2790,2790,2790,0,"2016-01-28","ABMM"
2790,2790,2790,2790,0,"2016-01-29","ABMM"
2685,2785,2685,2785,1100,"2016-02-01","ABMM"
2700,2775,2700,2775,1800,"2016-02-02","ABMM"
2775,2775,2775,2775,0,"2016-02-03","ABMM"
2775,2775,2775,2775,0,"2016-02-04","ABMM"
2740,2825,2675,2825,258000,"2016-02-05","ABMM"
2825,2825,2825,2825,200,"2016-02-09","ABMM"
2725,2850,2690,2850,4000,"2016-02-10","ABMM"
2745,2745,2745,2745,1000,"2016-02-11","ABMM"
2505,2800,2505,2800,15100,"2016-02-12","ABMM"
2800,2800,2800,2800,0,"2016-02-15","ABMM"
2790,2790,2790,2790,100,"2016-02-16","ABMM"
2520,2785,2520,2740,5300,"2016-02-17","ABMM"
2640,2700,2640,2700,28500,"2016-02-18","ABMM"
2700,2700,2700,2700,0,"2016-02-19","ABMM"
2700,2700,2700,2700,0,"2016-02-22","ABMM"
2700,2700,2700,2700,0,"2016-02-23","ABMM"
2605,2755,2605,2755,15100,"2016-02-24","ABMM"
2655,2655,2655,2655,400,"2016-02-25","ABMM"
2780,2780,2605,2725,105300,"2016-02-26","ABMM"
2625,2700,2625,2700,20100,"2016-02-29","ABMM"
2700,2700,2700,2700,0,"2016-03-01","ABMM"
2700,2700,2700,2700,0,"2016-03-02","ABMM"
2520,2575,2520,2555,22600,"2016-03-03","ABMM"
2560,2560,2560,2560,4800,"2016-03-04","ABMM"
2460,2630,2460,2630,1100,"2016-03-07","ABMM"
2640,2640,2640,2640,1000,"2016-03-08","ABMM"
2640,2640,2640,2640,0,"2016-03-10","ABMM"
2630,2630,2630,2630,300,"2016-03-11","ABMM"
2630,2630,2630,2630,0,"2016-03-14","ABMM"
2600,2600,2420,2420,48900,"2016-03-15","ABMM"
2445,2445,2340,2340,3200,"2016-03-16","ABMM"
2340,2340,2340,2340,0,"2016-03-17","ABMM"
2340,2340,2340,2340,0,"2016-03-18","ABMM"
2340,2340,2340,2340,0,"2016-03-21","ABMM"
2250,2405,2215,2405,2400,"2016-03-22","ABMM"
2405,2405,2405,2405,500,"2016-03-23","ABMM"
2405,2405,2405,2405,0,"2016-03-24","ABMM"
2600,2650,2500,2650,201200,"2016-03-28","ABMM"
2700,2700,2700,2700,466300,"2016-03-29","ABMM"
2725,2740,2650,2740,530700,"2016-03-30","ABMM"
2675,2700,2550,2645,767000,"2016-03-31","ABMM"
2745,2745,2745,2745,100,"2016-04-01","ABMM"
2745,2745,2745,2745,0,"2016-04-04","ABMM"
2745,2745,2745,2745,0,"2016-04-05","ABMM"
2745,2745,2745,2745,0,"2016-04-06","ABMM"
2745,2745,2745,2745,0,"2016-04-07","ABMM"
2745,2745,2745,2745,0,"2016-04-08","ABMM"
2745,2745,2745,2745,0,"2016-04-11","ABMM"
2745,2745,2745,2745,0,"2016-04-12","ABMM"
2745,2745,2745,2745,0,"2016-04-13","ABMM"
2745,2745,2745,2745,0,"2016-04-14","ABMM"
2745,2745,2745,2745,0,"2016-04-15","ABMM"
2745,2745,2745,2745,0,"2016-04-18","ABMM"
2745,2745,2745,2745,0,"2016-04-19","ABMM"
2745,2745,2745,2745,0,"2016-04-20","ABMM"
2745,2745,2745,2745,0,"2016-04-21","ABMM"
2745,2745,2745,2745,0,"2016-04-22","ABMM"
2745,2745,2745,2745,0,"2016-04-25","ABMM"
2735,2745,2665,2745,5300,"2016-04-26","ABMM"
2625,2625,2625,2625,300,"2016-04-27","ABMM"
2625,2625,2500,2625,46100,"2016-04-28","ABMM"
2625,2625,2625,2625,0,"2016-04-29","ABMM"
2625,2625,2625,2625,0,"2016-05-02","ABMM"
2400,2630,2400,2630,2600,"2016-05-03","ABMM"
2630,2630,2420,2630,4500,"2016-05-04","ABMM"
2630,2630,2630,2630,0,"2016-05-09","ABMM"
2420,2630,2410,2630,4100,"2016-05-10","ABMM"
2630,2630,2630,2630,0,"2016-05-11","ABMM"
2530,2530,2410,2520,26400,"2016-05-12","ABMM"
2450,2450,2320,2320,1800,"2016-05-13","ABMM"
2490,2580,2490,2580,1900,"2016-05-16","ABMM"
2360,2560,2360,2560,300,"2016-05-17","ABMM"
2320,2500,2320,2490,4500,"2016-05-18","ABMM"
2490,2490,2490,2490,0,"2016-05-19","ABMM"
2500,2630,2500,2630,219200,"2016-05-20","ABMM"
2700,2700,2700,2700,1e+05,"2016-05-23","ABMM"
2700,2720,2700,2720,110000,"2016-05-24","ABMM"
2720,2720,2720,2720,0,"2016-05-25","ABMM"
2750,2750,2750,2750,110000,"2016-05-26","ABMM"
2750,2750,2750,2750,0,"2016-05-27","ABMM"
2750,2750,2750,2750,0,"2016-05-30","ABMM"
2750,2750,2750,2750,0,"2016-05-31","ABMM"
2750,2750,2750,2750,0,"2016-06-01","ABMM"
2480,2640,2480,2640,9100,"2016-06-02","ABMM"
2540,2650,2540,2650,5100,"2016-06-03","ABMM"
2650,2650,2650,2650,0,"2016-06-06","ABMM"
2550,2630,2550,2630,10700,"2016-06-07","ABMM"
2630,2630,2630,2630,0,"2016-06-08","ABMM"
2630,2630,2630,2630,0,"2016-06-09","ABMM"
2500,2500,2500,2500,11400,"2016-06-10","ABMM"
2500,2500,2500,2500,0,"2016-06-13","ABMM"
2500,2500,2500,2500,0,"2016-06-14","ABMM"
2400,2450,2400,2450,102300,"2016-06-15","ABMM"
2450,2450,2450,2450,50000,"2016-06-16","ABMM"
2400,2400,2400,2400,25000,"2016-06-17","ABMM"
2400,2500,2400,2400,91500,"2016-06-20","ABMM"
2390,2390,2390,2390,10000,"2016-06-21","ABMM"
2380,2380,2380,2380,50000,"2016-06-22","ABMM"
2350,2350,2350,2350,90000,"2016-06-23","ABMM"
2490,2490,2490,2490,200,"2016-06-24","ABMM"
2490,2490,2490,2490,100,"2016-06-27","ABMM"
2450,2450,2450,2450,800,"2016-06-28","ABMM"
2450,2450,2450,2450,0,"2016-06-29","ABMM"
2490,2650,2490,2650,204100,"2016-06-30","ABMM"
2650,2650,2650,2650,3800,"2016-07-01","ABMM"
2650,2650,2650,2650,0,"2016-07-11","ABMM"
2650,2650,2650,2650,0,"2016-07-12","ABMM"
2650,2650,2650,2650,0,"2016-07-13","ABMM"
2650,2650,2650,2650,0,"2016-07-14","ABMM"
2590,2590,2590,2590,2500,"2016-07-15","ABMM"
2530,2640,2470,2640,3500,"2016-07-18","ABMM"
2640,2640,2640,2640,0,"2016-07-19","ABMM"
2540,2540,2540,2540,2700,"2016-07-20","ABMM"
2540,2540,2540,2540,0,"2016-07-21","ABMM"
2410,2410,2410,2410,5000,"2016-07-22","ABMM"
2410,2410,2410,2410,2000,"2016-07-25","ABMM"
2410,2410,2410,2410,500,"2016-07-26","ABMM"
2410,2410,2410,2410,0,"2016-07-27","ABMM"
2410,2410,2410,2410,0,"2016-07-28","ABMM"
2600,2600,2600,2600,5000,"2016-07-29","ABMM"
2600,2600,2600,2600,0,"2016-08-01","ABMM"
2550,2590,2550,2590,200,"2016-08-02","ABMM"
2490,2590,2490,2590,1000,"2016-08-03","ABMM"
2590,2590,2590,2590,0,"2016-08-04","ABMM"
2590,2590,2590,2590,400,"2016-08-05","ABMM"
2350,2350,2340,2340,223100,"2016-08-08","ABMM"
2340,2380,2300,2380,11900,"2016-08-09","ABMM"
2210,2370,2190,2300,55200,"2016-08-10","ABMM"
2200,2200,2200,2200,1500,"2016-08-11","ABMM"
2200,2380,2120,2380,66000,"2016-08-12","ABMM"
2380,2380,2380,2380,0,"2016-08-15","ABMM"
2440,2440,2300,2300,400,"2016-08-16","ABMM"
2400,2450,2400,2450,55100,"2016-08-18","ABMM"
2440,2440,2440,2440,22500,"2016-08-19","ABMM"
2440,2440,2440,2440,0,"2016-08-22","ABMM"
2440,2440,2440,2440,0,"2016-08-23","ABMM"
2440,2440,2440,2440,0,"2016-08-24","ABMM"
2440,2440,2440,2440,0,"2016-08-25","ABMM"
2340,2340,2340,2340,19700,"2016-08-26","ABMM"
2250,2250,2250,2250,100,"2016-08-29","ABMM"
2250,2250,2100,2100,21200,"2016-08-30","ABMM"
2130,2190,2130,2190,1200,"2016-08-31","ABMM"
1990,2000,1980,2000,23600,"2016-09-01","ABMM"
2000,2130,2000,2130,5900,"2016-09-02","ABMM"
2030,2130,2030,2110,1000,"2016-09-05","ABMM"
2250,2250,2190,2190,1100,"2016-09-06","ABMM"
2150,2150,2150,2150,2500,"2016-09-07","ABMM"
2050,2180,2050,2160,400,"2016-09-08","ABMM"
2100,2150,2100,2150,400,"2016-09-09","ABMM"
2140,2140,2140,2140,400,"2016-09-13","ABMM"
2120,2200,2120,2200,36200,"2016-09-14","ABMM"
2240,2240,2240,2240,20000,"2016-09-15","ABMM"
2230,2300,2230,2300,94600,"2016-09-16","ABMM"
2300,2360,2200,2360,121000,"2016-09-19","ABMM"
2430,2430,2430,2430,100,"2016-09-20","ABMM"
2200,2430,2200,2430,14300,"2016-09-21","ABMM"
2430,2430,2430,2430,0,"2016-09-22","ABMM"
2430,2430,2430,2430,0,"2016-09-23","ABMM"
2430,2430,2430,2430,0,"2016-09-26","ABMM"
2430,2430,2430,2430,0,"2016-09-27","ABMM"
2430,2430,2430,2430,0,"2016-09-28","ABMM"
2430,2430,2430,2430,0,"2016-09-29","ABMM"
2430,2430,2430,2430,0,"2016-09-30","ABMM"
2300,2400,2200,2220,5100,"2016-10-03","ABMM"
2220,2220,2220,2220,0,"2016-10-04","ABMM"
2220,2220,2220,2220,0,"2016-10-05","ABMM"
2430,2430,2430,2430,150000,"2016-10-06","ABMM"
2430,2430,2430,2430,0,"2016-10-07","ABMM"
2430,2430,2430,2430,0,"2016-10-10","ABMM"
2330,2430,2230,2430,182900,"2016-10-11","ABMM"
2330,2450,2230,2300,5500,"2016-10-12","ABMM"
2400,2400,2400,2400,100,"2016-10-13","ABMM"
2400,2400,2400,2400,0,"2016-10-14","ABMM"
2390,2390,2390,2390,100,"2016-10-17","ABMM"
2300,2380,2170,2300,4100,"2016-10-18","ABMM"
2300,2500,2300,2300,1400,"2016-10-19","ABMM"
2200,2490,2200,2490,2100,"2016-10-20","ABMM"
2370,2370,2370,2370,100,"2016-10-21","ABMM"
2260,2320,2210,2300,5000,"2016-10-24","ABMM"
2300,2300,2300,2300,0,"2016-10-25","ABMM"
2300,2300,2300,2300,0,"2016-10-26","ABMM"
2200,2320,2200,2320,17200,"2016-10-27","ABMM"
2320,2320,2320,2320,0,"2016-10-28","ABMM"
2320,2320,2320,2320,0,"2016-10-31","ABMM"
2320,2320,2320,2320,0,"2016-11-01","ABMM"
2320,2320,2320,2320,0,"2016-11-02","ABMM"
2320,2320,2320,2320,0,"2016-11-03","ABMM"
2320,2320,2320,2320,0,"2016-11-04","ABMM"
2320,2320,2320,2320,0,"2016-11-07","ABMM"
2320,2320,2320,2320,0,"2016-11-08","ABMM"
2320,2320,2320,2320,0,"2016-11-09","ABMM"
2300,2300,2300,2300,100,"2016-11-10","ABMM"
2300,2300,2300,2300,0,"2016-11-11","ABMM"
2300,2300,2300,2300,0,"2016-11-14","ABMM"
2200,2200,2200,2200,6000,"2016-11-15","ABMM"
2200,2360,2100,2360,238300,"2016-11-16","ABMM"
2360,2360,2360,2360,0,"2016-11-17","ABMM"
2260,2260,2130,2130,77700,"2016-11-18","ABMM"
2180,2180,2000,2000,3900,"2016-11-21","ABMM"
2000,2000,2000,2000,100,"2016-11-22","ABMM"
2000,2150,2000,2150,600,"2016-11-23","ABMM"
2230,2230,2230,2230,76100,"2016-11-24","ABMM"
2210,2290,2210,2290,51000,"2016-11-25","ABMM"
2290,2290,2290,2290,0,"2016-11-28","ABMM"
2290,2290,2290,2290,0,"2016-11-29","ABMM"
2280,2280,2250,2250,16100,"2016-11-30","ABMM"
2290,2290,2290,2290,15000,"2016-12-01","ABMM"
2290,2290,2290,2290,0,"2016-12-02","ABMM"
2280,2400,2280,2400,242500,"2016-12-05","ABMM"
2300,2410,2300,2410,326000,"2016-12-06","ABMM"
2320,2400,2320,2400,72000,"2016-12-07","ABMM"
2420,2420,2420,2420,50000,"2016-12-08","ABMM"
2420,2420,2420,2420,0,"2016-12-09","ABMM"
2400,2420,2400,2420,380000,"2016-12-13","ABMM"
2400,2400,2350,2360,19300,"2016-12-14","ABMM"
2250,2250,2250,2250,3800,"2016-12-15","ABMM"
2200,2390,2200,2390,11500,"2016-12-16","ABMM"
2400,2420,2400,2420,250000,"2016-12-19","ABMM"
2400,2410,2400,2410,190000,"2016-12-20","ABMM"
2410,2410,2410,2410,0,"2016-12-21","ABMM"
2410,2410,2410,2410,0,"2016-12-22","ABMM"
2350,2350,2300,2300,2000,"2016-12-23","ABMM"
2300,2300,2290,2290,200,"2016-12-27","ABMM"
2250,2250,2250,2250,23500,"2016-12-28","ABMM"
2250,2250,2250,2250,0,"2016-12-29","ABMM"
2030,2030,2030,2030,13100,"2016-12-30","ABMM"
2030,2030,2030,2030,0,"2017-01-02","ABMM"
2240,2240,2240,2240,100,"2017-01-03","ABMM"
2200,2300,2200,2300,16000,"2017-01-04","ABMM"
2250,2300,2250,2300,21500,"2017-01-05","ABMM"
2300,2300,2300,2300,0,"2017-01-06","ABMM"
2300,2300,2300,2300,0,"2017-01-09","ABMM"
2200,2210,2200,2210,1400,"2017-01-10","ABMM"
2040,2120,2040,2120,3200,"2017-01-11","ABMM"
2150,2150,2150,2150,100,"2017-01-12","ABMM"
2100,2100,2100,2100,1000,"2017-01-13","ABMM"
2100,2100,2100,2100,0,"2017-01-16","ABMM"
2290,2350,2290,2350,100100,"2017-01-17","ABMM"
2230,2340,2230,2340,8000,"2017-01-18","ABMM"
2300,2340,2300,2340,900,"2017-01-19","ABMM"
2300,2300,2300,2300,200,"2017-01-20","ABMM"
2350,2350,2350,2350,1000,"2017-01-23","ABMM"
2250,2250,2250,2250,400,"2017-01-24","ABMM"
2250,2250,2250,2250,0,"2017-01-25","ABMM"
2200,2200,2200,2200,7700,"2017-01-26","ABMM"
2200,2200,2200,2200,0,"2017-01-27","ABMM"
2200,2200,2200,2200,0,"2017-01-30","ABMM"
2200,2200,2200,2200,0,"2017-01-31","ABMM"
2200,2200,2200,2200,0,"2017-02-01","ABMM"
2340,2340,2340,2340,2500,"2017-02-02","ABMM"
2340,2340,2340,2340,0,"2017-02-03","ABMM"
2340,2340,2340,2340,0,"2017-02-06","ABMM"
2340,2340,2340,2340,0,"2017-02-07","ABMM"
2340,2340,2340,2340,50300,"2017-02-08","ABMM"
2340,2340,2340,2340,0,"2017-02-09","ABMM"
2340,2340,2340,2340,0,"2017-02-10","ABMM"
2340,2340,2340,2340,0,"2017-02-13","ABMM"
2340,2340,2340,2340,0,"2017-02-14","ABMM"
2340,2340,2340,2340,0,"2017-02-15","ABMM"
2340,2340,2340,2340,0,"2017-02-16","ABMM"
1755,2340,1755,2340,13000,"2017-02-17","ABMM"
2340,2340,2340,2340,0,"2017-02-20","ABMM"
2340,2340,2340,2340,2e+05,"2017-02-21","ABMM"
2340,2340,2340,2340,480000,"2017-02-22","ABMM"
2340,2340,2340,2340,0,"2017-02-23","ABMM"
2340,2340,2340,2340,0,"2017-02-24","ABMM"
2340,2340,2340,2340,5e+05,"2017-02-27","ABMM"
2340,2340,2340,2340,0,"2017-02-28","ABMM"
1800,2340,1800,2340,202000,"2017-03-01","ABMM"
2340,2340,2340,2340,0,"2017-03-02","ABMM"
2340,2340,2340,2340,0,"2017-03-03","ABMM"
2340,2340,2340,2340,0,"2017-03-06","ABMM"
2340,2340,2340,2340,0,"2017-03-07","ABMM"
2340,2340,2340,2340,0,"2017-03-08","ABMM"
2340,2340,2340,2340,0,"2017-03-09","ABMM"
2340,2340,2340,2340,0,"2017-03-10","ABMM"
2320,2320,2320,2320,200,"2017-03-13","ABMM"
2320,2320,2320,2320,0,"2017-03-14","ABMM"
2320,2320,2320,2320,0,"2017-03-15","ABMM"
2320,2320,2320,2320,0,"2017-03-16","ABMM"
2320,2320,2320,2320,0,"2017-03-17","ABMM"
2320,2320,2320,2320,0,"2017-03-20","ABMM"
2320,2320,2320,2320,0,"2017-03-21","ABMM"
2320,2320,2320,2320,0,"2017-03-22","ABMM"
2320,2320,2320,2320,0,"2017-03-23","ABMM"
2310,2310,2310,2310,100,"2017-03-24","ABMM"
2310,2310,2310,2310,0,"2017-03-27","ABMM"
2310,2310,2310,2310,0,"2017-03-29","ABMM"
2310,2310,2310,2310,0,"2017-03-30","ABMM"
2310,2310,2310,2310,0,"2017-03-31","ABMM"
2310,2310,2310,2310,0,"2017-04-03","ABMM"
2350,2350,2340,2340,6100,"2017-04-04","ABMM"
2340,2340,2340,2340,0,"2017-04-05","ABMM"
2340,2340,2340,2340,100,"2017-04-06","ABMM"
2340,2340,2340,2340,0,"2017-04-07","ABMM"
2340,2340,2340,2340,500,"2017-04-10","ABMM"
2340,2340,2340,2340,0,"2017-04-11","ABMM"
2340,2340,2340,2340,0,"2017-04-12","ABMM"
2340,2340,2340,2340,0,"2017-04-13","ABMM"
2340,2340,2340,2340,0,"2017-04-17","ABMM"
2240,2320,2240,2320,400,"2017-04-18","ABMM"
2320,2320,2320,2320,0,"2017-04-19","ABMM"
2320,2320,2320,2320,0,"2017-04-20","ABMM"
2320,2320,2320,2320,0,"2017-04-21","ABMM"
2320,2320,2320,2320,0,"2017-04-25","ABMM"
2220,2340,2220,2340,500,"2017-04-26","ABMM"
2340,2340,2340,2340,0,"2017-04-27","ABMM"
2340,2340,2340,2340,0,"2017-04-28","ABMM"
2340,2340,2340,2340,0,"2017-05-02","ABMM"
2340,2340,2340,2340,0,"2017-05-03","ABMM"
2340,2340,2340,2340,0,"2017-05-04","ABMM"
2340,2340,2340,2340,0,"2017-05-05","ABMM"
2340,2340,2340,2340,0,"2017-05-08","ABMM"
2250,2250,2000,2200,24700,"2017-05-09","ABMM"
2100,2240,2100,2240,400,"2017-05-10","ABMM"
2050,2190,2050,2190,600,"2017-05-12","ABMM"
2190,2190,2190,2190,0,"2017-05-15","ABMM"
2100,2190,2100,2170,1000,"2017-05-16","ABMM"
2170,2170,2170,2170,0,"2017-05-17","ABMM"
2300,2300,2300,2300,35000,"2017-05-18","ABMM"
2300,2300,2300,2300,0,"2017-05-19","ABMM"
2350,2350,2200,2350,100200,"2017-05-22","ABMM"
2370,2370,2370,2370,120000,"2017-05-23","ABMM"
2350,2350,2350,2350,100,"2017-05-24","ABMM"
2350,2350,2350,2350,0,"2017-05-26","ABMM"
2350,2350,2350,2350,0,"2017-05-29","ABMM"
2350,2350,2350,2350,0,"2017-05-30","ABMM"
2350,2350,2350,2350,0,"2017-05-31","ABMM"
2350,2350,2350,2350,0,"2017-06-01","ABMM"
2350,2350,2350,2350,0,"2017-06-02","ABMM"
2350,2350,2350,2350,0,"2017-06-05","ABMM"
2350,2350,2350,2350,0,"2017-06-06","ABMM"
2350,2350,2350,2350,0,"2017-06-07","ABMM"
2350,2350,2350,2350,0,"2017-06-08","ABMM"
2350,2350,2350,2350,0,"2017-06-09","ABMM"
2350,2350,2350,2350,0,"2017-06-12","ABMM"
2350,2350,2350,2350,0,"2017-06-13","ABMM"
2350,2350,2350,2350,0,"2017-06-14","ABMM"
2350,2350,2350,2350,0,"2017-06-15","ABMM"
2350,2350,2350,2350,0,"2017-06-16","ABMM"
2350,2350,2350,2350,0,"2017-06-19","ABMM"
2350,2350,2350,2350,0,"2017-06-20","ABMM"
2350,2350,2350,2350,0,"2017-06-21","ABMM"
2350,2350,2350,2350,0,"2017-06-22","ABMM"
2350,2350,2350,2350,0,"2017-06-23","ABMM"
2350,2350,2350,2350,0,"2017-06-26","ABMM"
2350,2350,2350,2350,0,"2017-06-27","ABMM"
2350,2350,2350,2350,0,"2017-06-28","ABMM"
2350,2350,2350,2350,0,"2017-06-29","ABMM"
2350,2350,2350,2350,0,"2017-06-30","ABMM"
2250,2250,2250,2250,900,"2017-07-03","ABMM"
2250,2250,2250,2250,0,"2017-07-04","ABMM"
2250,2250,2250,2250,0,"2017-07-05","ABMM"
2250,2250,2250,2250,0,"2017-07-06","ABMM"
2250,2250,2250,2250,0,"2017-07-07","ABMM"
2250,2250,2250,2250,0,"2017-07-10","ABMM"
2250,2250,2250,2250,0,"2017-07-11","ABMM"
2360,2360,2360,2360,51000,"2017-07-12","ABMM"
2360,2360,2360,2360,0,"2017-07-13","ABMM"
2360,2360,2360,2360,0,"2017-07-14","ABMM"
2360,2360,2360,2360,0,"2017-07-17","ABMM"
2370,2370,2370,2370,190100,"2017-07-18","ABMM"
2370,2370,2370,2370,0,"2017-07-19","ABMM"
2370,2370,2370,2370,0,"2017-07-20","ABMM"
2370,2370,2370,2370,100,"2017-07-21","ABMM"
2370,2370,2370,2370,0,"2017-07-24","ABMM"
2370,2370,2370,2370,0,"2017-07-25","ABMM"
2370,2370,2370,2370,0,"2017-07-26","ABMM"
2370,2370,2370,2370,0,"2017-07-27","ABMM"
2370,2370,2370,2370,0,"2017-07-28","ABMM"
2370,2370,2370,2370,0,"2017-07-31","ABMM"
2370,2370,2370,2370,0,"2017-08-01","ABMM"
2370,2370,2370,2370,0,"2017-08-02","ABMM"
2410,2410,2410,2410,2000,"2017-08-03","ABMM"
2200,2200,2200,2200,100,"2017-08-04","ABMM"
2200,2200,2200,2200,0,"2017-08-07","ABMM"
2200,2200,2200,2200,0,"2017-08-08","ABMM"
2200,2200,2200,2200,0,"2017-08-09","ABMM"
2200,2200,2200,2200,0,"2017-08-10","ABMM"
2200,2200,2200,2200,0,"2017-08-11","ABMM"
2200,2200,2200,2200,0,"2017-08-14","ABMM"
2200,2200,2200,2200,0,"2017-08-15","ABMM"
2200,2200,2200,2200,0,"2017-08-16","ABMM"
2200,2200,2200,2200,0,"2017-08-17","ABMM"
2200,2200,2200,2200,0,"2017-08-18","ABMM"
2200,2200,2200,2200,500,"2017-08-21","ABMM"
2200,2200,2200,2200,0,"2017-08-22","ABMM"
2350,2350,2350,2350,10100,"2017-08-23","ABMM"
2350,2350,2350,2350,0,"2017-08-24","ABMM"
2350,2350,2350,2350,0,"2017-08-25","ABMM"
2350,2350,2350,2350,0,"2017-08-28","ABMM"
2350,2350,2350,2350,0,"2017-08-29","ABMM"
2350,2350,2350,2350,0,"2017-08-30","ABMM"
2350,2350,2350,2350,0,"2017-08-31","ABMM"
2350,2350,2350,2350,0,"2017-09-01","ABMM"
2300,2300,2290,2290,1900,"2017-09-04","ABMM"
2290,2290,2290,2290,0,"2017-09-05","ABMM"
2290,2290,2290,2290,0,"2017-09-06","ABMM"
2290,2290,2290,2290,0,"2017-09-07","ABMM"
2290,2290,2290,2290,0,"2017-09-08","ABMM"
2290,2290,2290,2290,0,"2017-09-11","ABMM"
2290,2290,2290,2290,0,"2017-09-12","ABMM"
2290,2290,2290,2290,0,"2017-09-13","ABMM"
2290,2290,2290,2290,0,"2017-09-14","ABMM"
2290,2290,2290,2290,0,"2017-09-15","ABMM"
2290,2290,2290,2290,0,"2017-09-18","ABMM"
2350,2350,2350,2350,50300,"2017-09-19","ABMM"
2350,2350,2350,2350,0,"2017-09-20","ABMM"
2350,2350,2350,2350,0,"2017-09-21","ABMM"
2350,2350,2350,2350,0,"2017-09-22","ABMM"
2350,2350,2350,2350,0,"2017-09-25","ABMM"
2350,2350,2340,2340,250100,"2017-09-26","ABMM"
2340,2350,2340,2350,231000,"2017-09-27","ABMM"
2350,2350,2350,2350,0,"2017-09-28","ABMM"
2350,2350,2350,2350,0,"2017-09-29","ABMM"
2350,2350,2350,2350,0,"2017-10-02","ABMM"
2350,2350,2350,2350,0,"2017-10-03","ABMM"
2350,2350,2350,2350,0,"2017-10-04","ABMM"
2350,2350,2350,2350,0,"2017-10-05","ABMM"
2350,2350,2350,2350,0,"2017-10-06","ABMM"
2350,2350,2350,2350,0,"2017-10-09","ABMM"
2350,2350,2350,2350,100,"2017-10-10","ABMM"
2350,2350,2350,2350,0,"2017-10-11","ABMM"
2350,2350,2350,2350,0,"2017-10-12","ABMM"
2380,2380,2360,2360,5100,"2017-10-13","ABMM"
2360,2360,2360,2360,0,"2017-10-16","ABMM"
2360,2360,2360,2360,75000,"2017-10-17","ABMM"
2360,2360,2360,2360,0,"2017-10-18","ABMM"
2360,2360,2360,2360,0,"2017-10-19","ABMM"
2360,2360,2360,2360,0,"2017-10-20","ABMM"
2360,2360,2360,2360,0,"2017-10-23","ABMM"
2380,2380,2380,2380,300,"2017-10-24","ABMM"
2380,2380,2380,2380,0,"2017-10-25","ABMM"
2380,2380,2380,2380,0,"2017-10-26","ABMM"
2380,2380,2380,2380,0,"2017-10-27","ABMM"
2380,2380,2380,2380,0,"2017-10-30","ABMM"
2380,2380,2380,2380,0,"2017-10-31","ABMM"
2380,2380,2380,2380,100,"2017-11-01","ABMM"
2380,2380,2380,2380,0,"2017-11-02","ABMM"
2380,2380,2380,2380,0,"2017-11-03","ABMM"
2380,2380,2380,2380,200,"2017-11-06","ABMM"
1900,2300,1900,2300,1700,"2017-11-07","ABMM"
2300,2300,2300,2300,0,"2017-11-08","ABMM"
2300,2300,2300,2300,0,"2017-11-09","ABMM"
2300,2300,2300,2300,0,"2017-11-10","ABMM"
2300,2300,2300,2300,0,"2017-11-13","ABMM"
2300,2300,2300,2300,0,"2017-11-14","ABMM"
2360,2360,2360,2360,31500,"2017-11-15","ABMM"
2360,2360,2360,2360,0,"2017-11-16","ABMM"
2360,2360,2360,2360,0,"2017-11-17","ABMM"
2360,2360,2360,2360,0,"2017-11-20","ABMM"
2000,2200,2000,2200,3900,"2017-11-21","ABMM"
2190,2290,2190,2290,3100,"2017-11-22","ABMM"
1730,2190,1730,2190,78900,"2017-11-23","ABMM"
2100,2160,1990,2150,44900,"2017-11-24","ABMM"
2000,2280,2000,2280,1086500,"2017-11-27","ABMM"
2300,2360,2300,2360,295000,"2017-11-28","ABMM"
2360,2360,2360,2360,0,"2017-11-29","ABMM"
2070,2450,2060,2450,1952900,"2017-11-30","ABMM"
2450,2450,2450,2450,0,"2017-12-01","ABMM"
2070,2300,2070,2290,3000,"2017-12-04","ABMM"
2290,2290,2290,2290,100,"2017-12-05","ABMM"
2290,2290,2290,2290,0,"2017-12-06","ABMM"
2290,2290,2290,2290,0,"2017-12-07","ABMM"
2070,2150,2070,2150,700,"2017-12-08","ABMM"
2000,2390,2000,2390,790200,"2017-12-11","ABMM"
2390,2390,2390,2390,0,"2017-12-12","ABMM"
2390,2390,2390,2390,0,"2017-12-13","ABMM"
2390,2390,2390,2390,0,"2017-12-14","ABMM"
2390,2390,2390,2390,0,"2017-12-15","ABMM"
2390,2390,2390,2390,0,"2017-12-18","ABMM"
2200,2290,2070,2290,1300,"2017-12-19","ABMM"
2270,2290,2270,2290,426300,"2017-12-20","ABMM"
2120,2280,2120,2280,200,"2017-12-21","ABMM"
2280,2280,2280,2280,0,"2017-12-22","ABMM"
2280,2280,2280,2280,0,"2017-12-25","ABMM"
2280,2280,2280,2280,0,"2017-12-26","ABMM"
2280,2280,2280,2280,0,"2017-12-27","ABMM"
2300,2300,2300,2300,2000,"2017-12-28","ABMM"
2300,2300,2300,2300,0,"2017-12-29","ABMM"
2300,2300,2300,2300,0,"2018-01-01","ABMM"
2300,2300,2300,2300,0,"2018-01-02","ABMM"
2300,2300,2300,2300,0,"2018-01-03","ABMM"
2300,2300,2300,2300,0,"2018-01-04","ABMM"
2350,2350,2350,2350,1343900,"2018-01-05","ABMM"
2350,2350,2350,2350,0,"2018-01-08","ABMM"
2250,2250,2160,2190,500,"2018-01-09","ABMM"
2190,2190,2190,2190,0,"2018-01-10","ABMM"
2190,2190,2190,2190,0,"2018-01-11","ABMM"
2190,2190,2190,2190,0,"2018-01-12","ABMM"
2200,2200,2200,2200,5000,"2018-01-15","ABMM"
2190,2190,2190,2190,200,"2018-01-16","ABMM"
2190,2190,2190,2190,5000,"2018-01-17","ABMM"
2190,2190,2190,2190,0,"2018-01-18","ABMM"
2190,2190,2190,2190,0,"2018-01-19","ABMM"
2170,2170,2170,2170,178800,"2018-01-22","ABMM"
2170,2170,2170,2170,0,"2018-01-23","ABMM"
2170,2170,2170,2170,0,"2018-01-24","ABMM"
2160,2160,2060,2160,13400,"2018-01-25","ABMM"
2160,2170,2080,2170,20200,"2018-01-26","ABMM"
2170,2170,2170,2170,0,"2018-01-29","ABMM"
2160,2290,2160,2290,201000,"2018-01-30","ABMM"
2270,2270,2010,2240,21400,"2018-01-31","ABMM"
2200,2290,2190,2290,360200,"2018-02-01","ABMM"
2290,2290,2290,2290,0,"2018-02-02","ABMM"
2000,2250,2000,2250,200,"2018-02-05","ABMM"
2150,2230,2060,2100,5200,"2018-02-06","ABMM"
2190,2190,2190,2190,200,"2018-02-07","ABMM"
2270,2270,2270,2270,100,"2018-02-08","ABMM"
2270,2270,2270,2270,0,"2018-02-09","ABMM"
2070,2230,2070,2230,300,"2018-02-12","ABMM"
2070,2200,2040,2100,900,"2018-02-13","ABMM"
2190,2190,2190,2190,100,"2018-02-14","ABMM"
2190,2190,2190,2190,0,"2018-02-15","ABMM"
2190,2190,2190,2190,0,"2018-02-16","ABMM"
2170,2250,2170,2250,200,"2018-02-19","ABMM"
2250,2250,2250,2250,0,"2018-02-20","ABMM"
2250,2250,2250,2250,600,"2018-02-21","ABMM"
2250,2250,2250,2250,0,"2018-02-22","ABMM"
2200,2200,2100,2180,900,"2018-02-23","ABMM"
2230,2230,2200,2200,200,"2018-02-26","ABMM"
2240,2240,2100,2170,6200,"2018-02-27","ABMM"
2170,2170,2170,2170,0,"2018-02-28","ABMM"
2100,2200,2100,2200,4300,"2018-03-01","ABMM"
2180,2180,2180,2180,2200,"2018-03-02","ABMM"
2110,2110,2110,2110,2600,"2018-03-05","ABMM"
2000,2110,2000,2110,3600,"2018-03-06","ABMM"
2010,2160,2010,2160,2900,"2018-03-07","ABMM"
2090,2090,2070,2070,1100,"2018-03-08","ABMM"
2150,2150,2150,2150,100,"2018-03-09","ABMM"
2150,2150,2150,2150,0,"2018-03-12","ABMM"
2150,2150,2150,2150,0,"2018-03-13","ABMM"
2150,2200,2140,2140,500,"2018-03-14","ABMM"
2250,2250,2000,2150,22700,"2018-03-15","ABMM"
2150,2150,2150,2150,0,"2018-03-16","ABMM"
2000,2140,2000,2140,200,"2018-03-19","ABMM"
2040,2090,2040,2090,400,"2018-03-20","ABMM"
2000,2090,1985,1985,12100,"2018-03-21","ABMM"
2200,2200,2200,2200,100,"2018-03-22","ABMM"
2100,2190,2100,2190,200,"2018-03-23","ABMM"
2190,2190,2190,2190,0,"2018-03-26","ABMM"
2190,2190,2190,2190,0,"2018-03-27","ABMM"
2190,2190,2190,2190,100,"2018-03-28","ABMM"
2190,2190,2190,2190,0,"2018-03-29","ABMM"
2190,2190,2190,2190,0,"2018-03-30","ABMM"
2190,2190,2190,2190,0,"2018-04-02","ABMM"
2010,2170,2010,2170,200,"2018-04-03","ABMM"
2170,2170,2170,2170,0,"2018-04-04","ABMM"
2100,2190,2100,2190,400,"2018-04-05","ABMM"
2100,2180,2100,2180,2800,"2018-04-06","ABMM"
2180,2180,2180,2180,0,"2018-04-09","ABMM"
2180,2180,2180,2180,200,"2018-04-10","ABMM"
2100,2100,2100,2100,100,"2018-04-11","ABMM"
2100,2100,2100,2100,100,"2018-04-12","ABMM"
2000,2100,2000,2100,1900,"2018-04-13","ABMM"
2100,2100,2100,2100,5000,"2018-04-16","ABMM"
2190,2190,2190,2190,100,"2018-04-17","ABMM"
2190,2190,2190,2190,0,"2018-04-18","ABMM"
2190,2190,2190,2190,0,"2018-04-19","ABMM"
2190,2190,2190,2190,0,"2018-04-20","ABMM"
2190,2190,2190,2190,0,"2018-04-23","ABMM"
2190,2190,2190,2190,0,"2018-04-24","ABMM"
2190,2190,2190,2190,0,"2018-04-25","ABMM"
2190,2190,2190,2190,0,"2018-04-26","ABMM"
2190,2190,2190,2190,0,"2018-04-27","ABMM"
2190,2190,2190,2190,0,"2018-04-30","ABMM"
2190,2190,2190,2190,0,"2018-05-01","ABMM"
2190,2190,2190,2190,0,"2018-05-02","ABMM"
2190,2190,2190,2190,0,"2018-05-03","ABMM"
2190,2190,2190,2190,0,"2018-05-04","ABMM"
2190,2190,2190,2190,0,"2018-05-07","ABMM"
2190,2190,2190,2190,0,"2018-05-08","ABMM"
2190,2190,2190,2190,0,"2018-05-09","ABMM"
2190,2190,2190,2190,0,"2018-05-10","ABMM"
2190,2190,2190,2190,0,"2018-05-11","ABMM"
2190,2190,2190,2190,0,"2018-05-14","ABMM"
2190,2190,2190,2190,0,"2018-05-15","ABMM"
2190,2190,2190,2190,0,"2018-05-16","ABMM"
2190,2190,2190,2190,0,"2018-05-17","ABMM"
2190,2190,2190,2190,0,"2018-05-18","ABMM"
2190,2190,2190,2190,0,"2018-05-21","ABMM"
2190,2190,2190,2190,0,"2018-05-22","ABMM"
2190,2190,2190,2190,0,"2018-05-23","ABMM"
2020,2050,2000,2010,4500,"2018-05-24","ABMM"
2070,2190,2070,2190,900,"2018-05-25","ABMM"
2180,2180,2180,2180,300,"2018-05-28","ABMM"
2180,2180,2180,2180,0,"2018-05-29","ABMM"
2180,2180,2180,2180,0,"2018-05-30","ABMM"
2150,2150,2150,2150,100,"2018-05-31","ABMM"
2150,2150,2150,2150,0,"2018-06-01","ABMM"
2150,2150,2150,2150,0,"2018-06-04","ABMM"
2150,2150,2150,2150,0,"2018-06-05","ABMM"
2150,2150,2150,2150,0,"2018-06-06","ABMM"
2150,2150,2150,2150,0,"2018-06-07","ABMM"
2150,2150,2150,2150,0,"2018-06-08","ABMM"
2150,2150,2150,2150,0,"2018-06-11","ABMM"
2150,2150,2150,2150,0,"2018-06-12","ABMM"
2150,2150,2150,2150,0,"2018-06-13","ABMM"
2150,2150,2150,2150,0,"2018-06-14","ABMM"
2150,2150,2150,2150,0,"2018-06-15","ABMM"
2150,2150,2150,2150,0,"2018-06-18","ABMM"
2150,2150,2150,2150,0,"2018-06-19","ABMM"
2150,2150,2150,2150,0,"2018-06-20","ABMM"
2000,2000,1955,1990,1200,"2018-06-21","ABMM"
1950,1985,1950,1985,400,"2018-06-22","ABMM"
2050,2050,2050,2050,100,"2018-06-25","ABMM"
2040,2040,2040,2040,100,"2018-06-26","ABMM"
2070,2070,2070,2070,100,"2018-06-27","ABMM"
2070,2070,2070,2070,0,"2018-06-28","ABMM"
2200,2200,2100,2100,300,"2018-06-29","ABMM"
2100,2100,2100,2100,0,"2018-07-02","ABMM"
2250,2250,1880,2070,3600,"2018-07-03","ABMM"
2070,2070,2070,2070,0,"2018-07-04","ABMM"
2070,2070,2070,2070,0,"2018-07-05","ABMM"
2000,2090,2000,2090,500,"2018-07-06","ABMM"
2090,2090,2090,2090,0,"2018-07-09","ABMM"
2090,2090,2090,2090,0,"2018-07-10","ABMM"
2090,2090,2090,2090,0,"2018-07-11","ABMM"
2130,2130,2110,2110,200,"2018-07-12","ABMM"
2110,2230,2000,2100,2700,"2018-07-13","ABMM"
2100,2100,2100,2100,0,"2018-07-16","ABMM"
2200,2200,2200,2200,100,"2018-07-17","ABMM"
2200,2200,2200,2200,1000,"2018-07-18","ABMM"
2200,2200,2200,2200,0,"2018-07-19","ABMM"
2200,2200,2200,2200,0,"2018-07-20","ABMM"
2150,2150,2100,2100,200,"2018-07-23","ABMM"
2250,2250,2100,2190,600,"2018-07-24","ABMM"
2190,2190,2190,2190,0,"2018-07-25","ABMM"
2190,2190,2190,2190,0,"2018-07-26","ABMM"
2190,2190,2190,2190,0,"2018-07-27","ABMM"
2190,2190,2190,2190,0,"2018-07-30","ABMM"
2190,2190,2190,2190,0,"2018-07-31","ABMM"
2050,2050,2050,2050,1600,"2018-08-01","ABMM"
1680,2200,1680,2200,2100,"2018-08-02","ABMM"
2200,2200,2200,2200,0,"2018-08-03","ABMM"
2200,2200,2200,2200,0,"2018-08-06","ABMM"
1660,2180,1660,2180,200,"2018-08-07","ABMM"
2180,2180,2180,2180,0,"2018-08-08","ABMM"
2180,2180,2180,2180,0,"2018-08-09","ABMM"
2180,2180,2180,2180,0,"2018-08-10","ABMM"
2180,2180,2180,2180,0,"2018-08-13","ABMM"
2180,2180,2180,2180,0,"2018-08-14","ABMM"
2170,2170,2170,2170,100,"2018-08-15","ABMM"
1900,1950,1750,1820,16200,"2018-08-16","ABMM"
1820,1820,1820,1820,0,"2018-08-17","ABMM"
1820,1830,1650,1830,900,"2018-08-20","ABMM"
1930,1930,1930,1930,100,"2018-08-21","ABMM"
1930,1930,1930,1930,0,"2018-08-22","ABMM"
2000,2000,2000,2000,16200,"2018-08-23","ABMM"
2000,2000,2000,2000,0,"2018-08-24","ABMM"
2000,2000,2000,2000,600,"2018-08-27","ABMM"
2000,2000,2000,2000,0,"2018-08-28","ABMM"
1680,2050,1680,2050,200,"2018-08-29","ABMM"
2050,2050,2050,2050,0,"2018-08-30","ABMM"
2050,2050,2050,2050,0,"2018-08-31","ABMM"
2050,2300,2050,2220,800,"2018-09-03","ABMM"
2180,2190,1815,2060,500,"2018-09-04","ABMM"
2060,2060,2060,2060,0,"2018-09-05","ABMM"
2060,2060,2060,2060,0,"2018-09-06","ABMM"
2060,2060,2060,2060,0,"2018-09-07","ABMM"
2060,2060,2060,2060,0,"2018-09-10","ABMM"
2060,2060,2060,2060,0,"2018-09-11","ABMM"
2060,2060,2060,2060,100,"2018-09-12","ABMM"
2060,2060,2060,2060,0,"2018-09-13","ABMM"
2060,2300,1700,2000,83500,"2018-09-14","ABMM"
2040,2040,2040,2040,100,"2018-09-17","ABMM"
2040,2040,2040,2040,0,"2018-09-18","ABMM"
2290,2290,2290,2290,100,"2018-09-19","ABMM"
2290,2290,2200,2200,1000,"2018-09-20","ABMM"
2100,2100,2100,2100,3000,"2018-09-21","ABMM"
2100,2100,2100,2100,100,"2018-09-24","ABMM"
1680,1680,1680,1680,100,"2018-09-25","ABMM"
2100,2100,2000,2000,4300,"2018-09-26","ABMM"
2000,2000,1920,2000,1600,"2018-09-27","ABMM"
2000,2000,2000,2000,0,"2018-09-28","ABMM"
2000,2300,2000,2300,900,"2018-10-01","ABMM"
2300,2300,2300,2300,0,"2018-10-02","ABMM"
1735,1735,1735,1735,100,"2018-10-03","ABMM"
2160,2160,2160,2160,3900,"2018-10-04","ABMM"
2100,2160,2100,2160,5000,"2018-10-05","ABMM"
2160,2160,2160,2160,1000,"2018-10-08","ABMM"
1850,1850,1850,1850,500,"2018-10-09","ABMM"
1865,2290,1860,2190,4900,"2018-10-10","ABMM"
2150,2190,1850,1915,6800,"2018-10-11","ABMM"
1920,2060,1920,2060,400,"2018-10-12","ABMM"
1735,1955,1735,1955,400,"2018-10-15","ABMM"
1955,1955,1955,1955,500,"2018-10-16","ABMM"
1935,1935,1935,1935,100,"2018-10-17","ABMM"
1935,2190,1935,2190,1300,"2018-10-18","ABMM"
2190,2190,2190,2190,0,"2018-10-19","ABMM"
2190,2190,2190,2190,0,"2018-10-22","ABMM"
2190,2190,2190,2190,0,"2018-10-23","ABMM"
2190,2190,2190,2190,0,"2018-10-24","ABMM"
2190,2190,2190,2190,0,"2018-10-25","ABMM"
2190,2190,2190,2190,0,"2018-10-26","ABMM"
2190,2190,2190,2190,0,"2018-10-29","ABMM"
2190,2190,2190,2190,0,"2018-10-30","ABMM"
2190,2190,2190,2190,0,"2018-10-31","ABMM"
2190,2190,2190,2190,0,"2018-11-01","ABMM"
2190,2190,2190,2190,0,"2018-11-02","ABMM"
2170,2170,2130,2170,1100,"2018-11-05","ABMM"
2290,2290,2160,2160,500,"2018-11-06","ABMM"
2160,2160,2160,2160,0,"2018-11-07","ABMM"
2140,2140,2140,2140,200,"2018-11-08","ABMM"
2290,2290,2200,2200,2200,"2018-11-09","ABMM"
1730,2190,1730,2020,6300,"2018-11-12","ABMM"
2290,2290,2260,2260,1200,"2018-11-13","ABMM"
2260,2260,2260,2260,0,"2018-11-14","ABMM"
2260,2260,2160,2160,1000,"2018-11-15","ABMM"
1625,2150,1625,2150,1200,"2018-11-16","ABMM"
1885,1885,1885,1885,100,"2018-11-19","ABMM"
1885,1885,1885,1885,0,"2018-11-20","ABMM"
1885,2260,1885,2190,7100,"2018-11-21","ABMM"
1925,1925,1925,1925,1200,"2018-11-22","ABMM"
1925,2000,1925,2000,1800,"2018-11-23","ABMM"
1990,1990,1990,1990,100,"2018-11-26","ABMM"
1990,1990,1990,1990,0,"2018-11-27","ABMM"
1990,1990,1990,1990,0,"2018-11-28","ABMM"
1990,1990,1990,1990,0,"2018-11-29","ABMM"
1990,1990,1990,1990,200,"2018-11-30","ABMM"
2220,2220,2220,2220,100,"2018-12-03","ABMM"
2190,2190,2190,2190,500,"2018-12-04","ABMM"
2100,2100,2040,2040,300,"2018-12-05","ABMM"
1990,2130,1990,2130,1200,"2018-12-06","ABMM"
2090,2090,2090,2090,500,"2018-12-07","ABMM"
2090,2090,2090,2090,0,"2018-12-10","ABMM"
1980,2080,1980,2080,600,"2018-12-11","ABMM"
2280,2280,1700,2140,10500,"2018-12-12","ABMM"
2240,2240,2240,2240,100,"2018-12-13","ABMM"
2200,2200,2200,2200,100,"2018-12-14","ABMM"
2100,2130,2100,2130,1900,"2018-12-17","ABMM"
2130,2150,2130,2150,1291400,"2018-12-18","ABMM"
2240,2240,2240,2240,100,"2018-12-19","ABMM"
2240,2240,2240,2240,0,"2018-12-20","ABMM"
2240,2240,2240,2240,0,"2018-12-21","ABMM"
2240,2240,2240,2240,0,"2018-12-24","ABMM"
2240,2240,2240,2240,0,"2018-12-25","ABMM"
2240,2240,2240,2240,0,"2018-12-26","ABMM"
2240,2250,1865,1865,500,"2018-12-27","ABMM"
2270,2270,2270,2270,8000,"2018-12-28","ABMM"
2270,2270,2270,2270,0,"2018-12-31","ABMM"
2270,2270,2270,2270,0,"2019-01-01","ABMM"
2270,2270,2270,2270,0,"2019-01-02","ABMM"
2270,2270,2270,2270,0,"2019-01-03","ABMM"
2270,2270,2270,2270,0,"2019-01-04","ABMM"
2270,2270,2270,2270,0,"2019-01-07","ABMM"
2270,2270,2270,2270,0,"2019-01-08","ABMM"
2250,2250,2250,2250,100,"2019-01-09","ABMM"
2250,2250,2250,2250,0,"2019-01-10","ABMM"
2250,2250,2250,2250,100,"2019-01-11","ABMM"
2250,2250,2250,2250,0,"2019-01-14","ABMM"
2250,2250,2250,2250,0,"2019-01-15","ABMM"
2250,2250,2250,2250,0,"2019-01-16","ABMM"
2250,2250,2250,2250,0,"2019-01-17","ABMM"
2250,2250,2250,2250,0,"2019-01-18","ABMM"
2250,2250,2250,2250,0,"2019-01-21","ABMM"
2250,2250,2250,2250,0,"2019-01-22","ABMM"
2250,2250,2250,2250,0,"2019-01-23","ABMM"
2240,2240,2240,2240,100,"2019-01-24","ABMM"
2230,2240,2230,2240,5000,"2019-01-25","ABMM"
2240,2240,2240,2240,0,"2019-01-28","ABMM"
2240,2240,2240,2240,0,"2019-01-29","ABMM"
2240,2240,2240,2240,0,"2019-01-30","ABMM"
2240,2240,2240,2240,0,"2019-01-31","ABMM"
2240,2240,2240,2240,0,"2019-02-01","ABMM"
2240,2240,2240,2240,0,"2019-02-04","ABMM"
2240,2240,2240,2240,0,"2019-02-05","ABMM"
2200,2200,2200,2200,100,"2019-02-06","ABMM"
2200,2200,2200,2200,0,"2019-02-07","ABMM"
2200,2200,2200,2200,100,"2019-02-08","ABMM"
2200,2200,2200,2200,0,"2019-02-11","ABMM"
1715,1715,1715,1715,100,"2019-02-12","ABMM"
1850,2140,1850,2140,600,"2019-02-13","ABMM"
2140,2140,2140,2140,0,"2019-02-14","ABMM"
2140,2140,2140,2140,0,"2019-02-15","ABMM"
2140,2140,2140,2140,0,"2019-02-18","ABMM"
2190,2190,2190,2190,200,"2019-02-19","ABMM"
2190,2290,2190,2240,1700,"2019-02-20","ABMM"
2240,2240,2240,2240,0,"2019-02-21","ABMM"
2240,2240,2240,2240,0,"2019-02-22","ABMM"
2200,2200,2200,2200,200,"2019-02-25","ABMM"
2200,2200,2200,2200,100,"2019-02-26","ABMM"
2200,2200,2200,2200,0,"2019-02-27","ABMM"
2200,2200,2200,2200,0,"2019-02-28","ABMM"
2200,2200,2200,2200,7300,"2019-03-01","ABMM"
2150,2150,2150,2150,100,"2019-03-04","ABMM"
2200,2200,2200,2200,100,"2019-03-05","ABMM"
2200,2200,2200,2200,0,"2019-03-06","ABMM"
2200,2200,2200,2200,0,"2019-03-07","ABMM"
2200,2200,2200,2200,0,"2019-03-08","ABMM"
2200,2200,2200,2200,0,"2019-03-11","ABMM"
2200,2200,2200,2200,0,"2019-03-12","ABMM"
2200,2200,2200,2200,0,"2019-03-13","ABMM"
2200,2200,2200,2200,0,"2019-03-14","ABMM"
2200,2200,2200,2200,0,"2019-03-15","ABMM"
2200,2200,2200,2200,0,"2019-03-18","ABMM"
2200,2200,2200,2200,0,"2019-03-19","ABMM"
2100,2100,2050,2050,300,"2019-03-20","ABMM"
2000,2000,2000,2000,200,"2019-03-21","ABMM"
2010,2010,2010,2010,500,"2019-03-22","ABMM"
2010,2010,1980,1980,1500,"2019-03-25","ABMM"
1980,1980,1980,1980,14400,"2019-03-26","ABMM"
2030,2120,2030,2080,900,"2019-03-27","ABMM"
2120,2150,2120,2150,200,"2019-03-28","ABMM"
2180,2180,2150,2160,2900,"2019-03-29","ABMM"
2160,2160,2160,2160,0,"2019-04-01","ABMM"
2160,2160,2160,2160,0,"2019-04-02","ABMM"
2160,2160,2160,2160,0,"2019-04-03","ABMM"
2160,2160,2160,2160,0,"2019-04-04","ABMM"
1925,1925,1925,1925,2100,"2019-04-05","ABMM"
2100,2100,1910,1975,15700,"2019-04-08","ABMM"
2150,2150,2130,2140,1100,"2019-04-09","ABMM"
1900,2000,1900,2000,600,"2019-04-10","ABMM"
2000,2000,2000,2000,0,"2019-04-11","ABMM"
2000,2000,2000,2000,0,"2019-04-12","ABMM"
2000,2000,2000,2000,100,"2019-04-15","ABMM"
2090,2300,2080,2200,4200,"2019-04-16","ABMM"
2200,2200,2200,2200,0,"2019-04-17","ABMM"
2130,2130,2010,2010,1100,"2019-04-18","ABMM"
2010,2010,2010,2010,0,"2019-04-19","ABMM"
2040,2040,2040,2040,700,"2019-04-22","ABMM"
2040,2040,2040,2040,1000,"2019-04-23","ABMM"
2040,2040,2040,2040,800,"2019-04-24","ABMM"
2040,2040,2040,2040,0,"2019-04-25","ABMM"
2040,2040,2040,2040,0,"2019-04-26","ABMM"
2040,2040,2040,2040,0,"2019-04-29","ABMM"
2040,2040,2040,2040,600,"2019-04-30","ABMM"
2040,2040,2040,2040,0,"2019-05-01","ABMM"
2040,2040,2040,2040,0,"2019-05-02","ABMM"
2050,2050,2050,2050,500,"2019-05-03","ABMM"
2050,2050,2050,2050,0,"2019-05-06","ABMM"
2050,2050,2050,2050,100,"2019-05-07","ABMM"
2150,2150,2150,2150,100,"2019-05-08","ABMM"
1905,1905,1905,1905,1000,"2019-05-09","ABMM"
1915,1955,1915,1955,400,"2019-05-10","ABMM"
1955,1955,1955,1955,200,"2019-05-13","ABMM"
1905,1905,1750,1750,2800,"2019-05-14","ABMM"
2170,2170,1750,1885,1000,"2019-05-15","ABMM"
1430,1590,1415,1425,49400,"2019-05-16","ABMM"
1450,1650,1450,1650,15300,"2019-05-17","ABMM"
1650,1750,1600,1750,21400,"2019-05-20","ABMM"
1750,1860,1750,1860,152300,"2019-05-21","ABMM"
1860,2000,1530,2000,900,"2019-05-22","ABMM"
1905,2160,1900,2080,900,"2019-05-23","ABMM"
2000,2000,2000,2000,100,"2019-05-24","ABMM"
1610,1800,1550,1695,19600,"2019-05-27","ABMM"
1700,1700,1510,1540,84600,"2019-05-28","ABMM"
1540,1690,1540,1595,66900,"2019-05-29","ABMM"
1595,1595,1595,1595,0,"2019-05-30","ABMM"
1595,1880,1595,1770,67900,"2019-05-31","ABMM"
1770,1770,1770,1770,0,"2019-06-03","ABMM"
1770,1770,1770,1770,0,"2019-06-04","ABMM"
1770,1770,1770,1770,0,"2019-06-05","ABMM"
1770,1770,1770,1770,0,"2019-06-06","ABMM"
1770,1770,1770,1770,0,"2019-06-07","ABMM"
1760,1770,1600,1600,5700,"2019-06-10","ABMM"
1600,1755,1600,1655,25300,"2019-06-11","ABMM"
1655,1735,1655,1660,3200,"2019-06-12","ABMM"
1660,1695,1660,1695,2200,"2019-06-13","ABMM"
1695,1950,1695,1950,16500,"2019-06-14","ABMM"
1960,1960,1665,1945,800,"2019-06-17","ABMM"
1915,1920,1690,1870,1200,"2019-06-18","ABMM"
1870,2280,1870,2180,2100,"2019-06-19","ABMM"
2180,2180,2180,2180,0,"2019-06-20","ABMM"
2150,2150,2150,2150,100,"2019-06-21","ABMM"
2150,2150,2150,2150,0,"2019-06-24","ABMM"
2150,2150,2150,2150,0,"2019-06-25","ABMM"
2150,2150,2150,2150,0,"2019-06-26","ABMM"
2000,2000,2000,2000,300,"2019-06-27","ABMM"
2000,2000,2000,2000,0,"2019-06-28","ABMM"
2000,2000,2000,2000,0,"2019-07-01","ABMM"
2000,2000,2000,2000,0,"2019-07-02","ABMM"
2000,2000,2000,2000,0,"2019-07-03","ABMM"
1990,1990,1990,1990,100,"2019-07-04","ABMM"
1950,1950,1900,1900,2600,"2019-07-05","ABMM"
1900,1900,1900,1900,0,"2019-07-08","ABMM"
1900,1900,1900,1900,0,"2019-07-09","ABMM"
1900,1900,1900,1900,0,"2019-07-10","ABMM"
1845,1845,1845,1845,100,"2019-07-11","ABMM"
1845,1845,1800,1800,1800,"2019-07-12","ABMM"
1800,1890,1790,1890,1100,"2019-07-15","ABMM"
1845,1845,1800,1800,2200,"2019-07-16","ABMM"
1800,1930,1800,1930,5500,"2019-07-17","ABMM"
1930,1930,1930,1930,0,"2019-07-18","ABMM"
1930,1930,1930,1930,0,"2019-07-19","ABMM"
1930,1930,1930,1930,0,"2019-07-22","ABMM"
1800,1800,1800,1800,100,"2019-07-23","ABMM"
1750,1790,1700,1790,1600,"2019-07-24","ABMM"
1780,1780,1780,1780,32600,"2019-07-25","ABMM"
1780,1845,1780,1845,7200,"2019-07-26","ABMM"
1845,1845,1845,1845,0,"2019-07-29","ABMM"
1845,1845,1845,1845,0,"2019-07-30","ABMM"
1845,1845,1845,1845,0,"2019-07-31","ABMM"
1845,1845,1845,1845,0,"2019-08-01","ABMM"
1845,1845,1845,1845,0,"2019-08-02","ABMM"
1615,1660,1610,1655,3100,"2019-08-05","ABMM"
1700,1700,1700,1700,100,"2019-08-06","ABMM"
1685,1685,1685,1685,200,"2019-08-07","ABMM"
1685,1700,1685,1700,2100,"2019-08-08","ABMM"
1650,1720,1650,1720,200,"2019-08-09","ABMM"
1720,1720,1720,1720,200,"2019-08-12","ABMM"
1935,1935,1935,1935,100,"2019-08-13","ABMM"
1920,1920,1895,1895,1000,"2019-08-14","ABMM"
1895,1895,1895,1895,0,"2019-08-15","ABMM"
1895,1895,1895,1895,0,"2019-08-16","ABMM"
1895,1895,1895,1895,0,"2019-08-19","ABMM"
1895,1895,1895,1895,0,"2019-08-20","ABMM"
1890,1890,1890,1890,100,"2019-08-21","ABMM"
1880,1880,1515,1870,1000,"2019-08-22","ABMM"
1650,1860,1650,1860,300,"2019-08-23","ABMM"
1860,1860,1860,1860,0,"2019-08-26","ABMM"
1835,1835,1825,1825,300,"2019-08-27","ABMM"
1825,1825,1825,1825,0,"2019-08-28","ABMM"
1825,1825,1815,1815,400,"2019-08-29","ABMM"
1815,1815,1815,1815,0,"2019-08-30","ABMM"
1815,1815,1815,1815,0,"2019-09-02","ABMM"
1815,1815,1815,1815,0,"2019-09-03","ABMM"
1815,1815,1815,1815,100,"2019-09-04","ABMM"
1815,1815,1815,1815,200,"2019-09-05","ABMM"
1770,1800,1770,1800,1100,"2019-09-06","ABMM"
1800,1810,1800,1810,300,"2019-09-09","ABMM"
1800,1800,1800,1800,100,"2019-09-10","ABMM"
1815,1815,1815,1815,200,"2019-09-11","ABMM"
1815,1815,1815,1815,0,"2019-09-12","ABMM"
1815,1815,1815,1815,0,"2019-09-13","ABMM"
1805,1805,1805,1805,100,"2019-09-16","ABMM"
1805,1805,1805,1805,0,"2019-09-17","ABMM"
1805,1805,1805,1805,0,"2019-09-18","ABMM"
1805,1805,1805,1805,100,"2019-09-19","ABMM"
1950,1950,1950,1950,100,"2019-09-20","ABMM"
2290,2290,2180,2180,200,"2019-09-23","ABMM"
2180,2180,2180,2180,0,"2019-09-24","ABMM"
1800,1945,1725,1755,2900,"2019-09-25","ABMM"
2040,2040,2040,2040,100,"2019-09-26","ABMM"
2040,2040,2040,2040,200,"2019-09-27","ABMM"
2040,2040,2040,2040,0,"2019-09-30","ABMM"
1600,1750,1550,1580,47400,"2019-10-01","ABMM"
1665,1665,1540,1595,7600,"2019-10-02","ABMM"
1640,1640,1565,1615,400,"2019-10-03","ABMM"
1615,1615,1610,1610,900,"2019-10-04","ABMM"
1575,1600,1575,1600,1200,"2019-10-07","ABMM"
1500,1615,1500,1615,7000,"2019-10-08","ABMM"
1610,1615,1610,1615,200,"2019-10-09","ABMM"
1530,1550,1525,1525,4200,"2019-10-10","ABMM"
1450,1530,1450,1525,1400,"2019-10-11","ABMM"
1525,1560,1520,1520,1900,"2019-10-14","ABMM"
1470,1515,1450,1515,1600,"2019-10-15","ABMM"
1515,1515,1515,1515,500,"2019-10-16","ABMM"
1515,1515,1510,1510,300,"2019-10-17","ABMM"
1535,1535,1535,1535,100,"2019-10-18","ABMM"
1530,1555,1530,1555,500,"2019-10-21","ABMM"
1550,1550,1540,1540,700,"2019-10-22","ABMM"
1540,1540,1500,1540,1500,"2019-10-23","ABMM"
1540,1540,1495,1495,200,"2019-10-24","ABMM"
1500,1500,1495,1495,5200,"2019-10-25","ABMM"
1495,1495,1450,1490,3600,"2019-10-28","ABMM"
1490,1490,1460,1490,2900,"2019-10-29","ABMM"
1490,1495,1470,1495,4600,"2019-10-30","ABMM"
1495,1500,1495,1500,3400,"2019-10-31","ABMM"
1500,1500,1500,1500,0,"2019-11-01","ABMM"
1500,1500,1500,1500,0,"2019-11-04","ABMM"
1500,1500,1495,1500,2000,"2019-11-05","ABMM"
1500,1500,1500,1500,0,"2019-11-06","ABMM"
1500,1520,1500,1520,300,"2019-11-07","ABMM"
1520,1520,1520,1520,0,"2019-11-08","ABMM"
1520,1520,1520,1520,0,"2019-11-11","ABMM"
1520,1520,1520,1520,0,"2019-11-12","ABMM"
1520,1520,1520,1520,0,"2019-11-13","ABMM"
1520,1520,1520,1520,0,"2019-11-14","ABMM"
1435,1435,1430,1430,900,"2019-11-15","ABMM"
1430,1430,1290,1400,2400,"2019-11-18","ABMM"
1345,1355,1340,1355,3300,"2019-11-19","ABMM"
1355,1405,1355,1400,6700,"2019-11-20","ABMM"
1400,1400,1400,1400,0,"2019-11-21","ABMM"
1485,1485,1485,1485,100,"2019-11-22","ABMM"
1500,1500,1500,1500,2500,"2019-11-25","ABMM"
1500,1500,1500,1500,0,"2019-11-26","ABMM"
1500,1500,1500,1500,0,"2019-11-27","ABMM"
1455,1460,1455,1460,400,"2019-11-28","ABMM"
1445,1450,1445,1450,500,"2019-11-29","ABMM"
1400,1455,1400,1455,11700,"2019-12-02","ABMM"
1455,1455,1455,1455,100,"2019-12-03","ABMM"
1455,1455,1455,1455,0,"2019-12-04","ABMM"
1400,1540,1375,1540,10700,"2019-12-05","ABMM"
1500,1500,1495,1495,300,"2019-12-06","ABMM"
1495,1495,1495,1495,0,"2019-12-09","ABMM"
1490,1490,1490,1490,200,"2019-12-10","ABMM"
1490,1490,1490,1490,0,"2019-12-11","ABMM"
1490,1490,1490,1490,0,"2019-12-12","ABMM"
1490,1490,1490,1490,100,"2019-12-13","ABMM"
1490,1490,1490,1490,0,"2019-12-16","ABMM"
1490,1490,1490,1490,100,"2019-12-17","ABMM"
1490,1490,1490,1490,0,"2019-12-18","ABMM"
1480,1490,1480,1490,400,"2019-12-19","ABMM"
1450,1540,1450,1540,400,"2019-12-20","ABMM"
1530,1530,1530,1530,100,"2019-12-23","ABMM"
1530,1530,1530,1530,0,"2019-12-26","ABMM"
1530,1530,1530,1530,0,"2019-12-27","ABMM"
1530,1530,1530,1530,0,"2019-12-30","ABMM"
1530,1530,1530,1530,0,"2020-01-02","ABMM"
1530,1530,1530,1530,0,"2020-01-03","ABMM"
1530,1530,1530,1530,0,"2020-01-06","ABMM"
1530,1530,1530,1530,0,"2020-01-07","ABMM"
1530,1530,1530,1530,0,"2020-01-08","ABMM"
1530,1530,1530,1530,0,"2020-01-09","ABMM"
1530,1530,1530,1530,0,"2020-01-10","ABMM"
1300,1515,1300,1515,500,"2020-01-13","ABMM"
1515,1515,1515,1515,0,"2020-01-14","ABMM"
1515,1515,1515,1515,0,"2020-01-15","ABMM"
1495,1495,1490,1490,1500,"2020-01-16","ABMM"
1490,1490,1490,1490,0,"2020-01-17","ABMM"
1490,1490,1490,1490,6000,"2020-01-20","ABMM"
1490,1490,1490,1490,0,"2020-01-21","ABMM"
1490,1490,1490,1490,0,"2020-01-22","ABMM"
1475,1480,1470,1480,800,"2020-01-23","ABMM"
1480,1480,1480,1480,0,"2020-01-24","ABMM"
1480,1480,1480,1480,0,"2020-01-27","ABMM"
1450,1450,1450,1450,100,"2020-01-28","ABMM"
1430,1445,1430,1445,500,"2020-01-29","ABMM"
1445,1445,1445,1445,0,"2020-01-30","ABMM"
1445,1445,1445,1445,0,"2020-01-31","ABMM"
1440,1440,1440,1440,100,"2020-02-03","ABMM"
1525,1525,1490,1490,1100,"2020-02-04","ABMM"
1490,1490,1490,1490,0,"2020-02-05","ABMM"
1485,1485,1485,1485,500,"2020-02-06","ABMM"
1485,1485,1485,1485,0,"2020-02-07","ABMM"
1485,1485,1485,1485,0,"2020-02-10","ABMM"
1485,1485,1485,1485,0,"2020-02-11","ABMM"
1470,1475,1470,1475,500,"2020-02-12","ABMM"
1460,1465,1450,1465,1200,"2020-02-13","ABMM"
1120,1460,1120,1460,400,"2020-02-14","ABMM"
1450,1465,1450,1465,200,"2020-02-17","ABMM"
1490,1490,1490,1490,1000,"2020-02-18","ABMM"
1490,1490,1490,1490,0,"2020-02-19","ABMM"
1490,1490,1490,1490,0,"2020-02-20","ABMM"
1490,1490,1490,1490,0,"2020-02-21","ABMM"
1490,1490,1490,1490,0,"2020-02-24","ABMM"
1490,1490,1490,1490,0,"2020-02-25","ABMM"
1490,1490,1490,1490,0,"2020-02-26","ABMM"
1490,1490,1490,1490,0,"2020-02-27","ABMM"
1475,1475,1475,1475,300,"2020-02-28","ABMM"
1475,1475,1475,1475,800,"2020-03-02","ABMM"
1475,1475,1475,1475,0,"2020-03-03","ABMM"
1475,1475,1475,1475,0,"2020-03-04","ABMM"
1475,1475,1475,1475,0,"2020-03-05","ABMM"
1475,1475,1475,1475,0,"2020-03-06","ABMM"
1495,1495,1495,1495,400,"2020-03-09","ABMM"
1495,1495,1495,1495,0,"2020-03-10","ABMM"
1495,1495,1495,1495,0,"2020-03-11","ABMM"
1495,1495,1495,1495,0,"2020-03-12","ABMM"
1495,1495,1495,1495,0,"2020-03-13","ABMM"
1495,1495,1495,1495,0,"2020-03-16","ABMM"
1495,1495,1495,1495,0,"2020-03-17","ABMM"
1485,1490,1485,1490,500,"2020-03-18","ABMM"
1390,1390,1390,1390,700,"2020-03-19","ABMM"
1390,1390,1390,1390,0,"2020-03-20","ABMM"
1490,1490,1490,1490,100,"2020-03-23","ABMM"
1500,1500,1450,1450,300,"2020-03-24","ABMM"
1450,1450,1450,1450,100,"2020-03-26","ABMM"
1450,1450,1450,1450,300,"2020-03-27","ABMM"
1450,1515,1450,1515,200,"2020-03-30","ABMM"
1450,1450,1410,1435,1300,"2020-03-31","ABMM"
1400,1400,1345,1345,1100,"2020-04-01","ABMM"
1385,1385,1385,1385,200,"2020-04-02","ABMM"
1380,1380,1375,1375,400,"2020-04-03","ABMM"
1365,1450,1365,1450,1500,"2020-04-06","ABMM"
1445,1445,1395,1445,1200,"2020-04-07","ABMM"
1445,1445,1445,1445,0,"2020-04-08","ABMM"
1350,1415,1345,1415,1700,"2020-04-09","ABMM"
1365,1395,1320,1395,1600,"2020-04-13","ABMM"
1485,1485,1485,1485,100,"2020-04-14","ABMM"
1485,1485,1485,1485,0,"2020-04-15","ABMM"
1485,1485,1485,1485,0,"2020-04-16","ABMM"
1485,1485,1485,1485,0,"2020-04-17","ABMM"
1485,1485,1485,1485,0,"2020-04-20","ABMM"
1485,1485,1485,1485,0,"2020-04-21","ABMM"
1475,1475,1420,1470,700,"2020-04-22","ABMM"
1470,1470,1470,1470,0,"2020-04-23","ABMM"
1470,1470,1470,1470,0,"2020-04-24","ABMM"
1440,1440,1440,1440,100,"2020-04-27","ABMM"
1440,1440,1440,1440,0,"2020-04-28","ABMM"
1440,1440,1440,1440,0,"2020-04-29","ABMM"
1440,1440,1440,1440,0,"2020-04-30","ABMM"
1440,1440,1440,1440,0,"2020-05-04","ABMM"
1440,1440,1440,1440,0,"2020-05-05","ABMM"
1525,1525,1525,1525,100,"2020-05-06","ABMM"
1525,1525,1525,1525,0,"2020-05-08","ABMM"
1525,1525,1525,1525,0,"2020-05-11","ABMM"
1525,1525,1525,1525,0,"2020-05-12","ABMM"
1525,1525,1525,1525,0,"2020-05-13","ABMM"
1525,1525,1525,1525,0,"2020-05-14","ABMM"
1525,1525,1525,1525,0,"2020-05-15","ABMM"
1525,1525,1525,1525,0,"2020-05-18","ABMM"
1525,1525,1525,1525,100,"2020-05-19","ABMM"
1525,1525,1525,1525,0,"2020-05-20","ABMM"
1495,1495,1495,1495,500,"2020-05-26","ABMM"
1495,1495,1495,1495,0,"2020-05-27","ABMM"
1495,1495,1495,1495,0,"2020-05-28","ABMM"
1485,1485,1485,1485,100,"2020-05-29","ABMM"
1525,1525,1525,1525,100,"2020-06-02","ABMM"
1525,1525,1525,1525,0,"2020-06-03","ABMM"
1500,1500,1450,1495,3200,"2020-06-04","ABMM"
1495,1495,1495,1495,0,"2020-06-05","ABMM"
1495,1540,1495,1540,7800,"2020-06-08","ABMM"
1540,1540,1540,1540,0,"2020-06-09","ABMM"
1540,1540,1540,1540,0,"2020-06-10","ABMM"
1540,1540,1540,1540,0,"2020-06-11","ABMM"
1540,1540,1540,1540,0,"2020-06-12","ABMM"
1540,1540,1540,1540,0,"2020-06-15","ABMM"
1540,1540,1540,1540,0,"2020-06-16","ABMM"
1520,1535,1520,1535,1100,"2020-06-17","ABMM"
1535,1535,1535,1535,0,"2020-06-18","ABMM"
1500,1500,1500,1500,8900,"2020-06-19","ABMM"
1500,1500,1500,1500,0,"2020-06-22","ABMM"
1500,1500,1400,1425,2400,"2020-06-23","ABMM"
1475,1475,1380,1380,2700,"2020-06-24","ABMM"
1380,1410,1330,1380,2800,"2020-06-25","ABMM"
1380,1480,1380,1400,1000,"2020-06-26","ABMM"
1400,1400,1400,1400,0,"2020-06-29","ABMM"
1400,1400,1400,1400,0,"2020-06-30","ABMM"
1400,1400,1400,1400,100,"2020-07-01","ABMM"
1400,1400,1400,1400,0,"2020-07-02","ABMM"
1400,1400,1400,1400,200,"2020-07-03","ABMM"
1400,1400,1400,1400,100,"2020-07-06","ABMM"
1400,1400,1400,1400,100,"2020-07-07","ABMM"
1405,1405,1305,1305,12700,"2020-07-08","ABMM"
1305,1325,1305,1325,8500,"2020-07-09","ABMM"
1320,1345,1235,1320,11000,"2020-07-10","ABMM"
1300,1320,1300,1320,900,"2020-07-13","ABMM"
1320,1320,1320,1320,1000,"2020-07-14","ABMM"
1320,1320,1310,1310,400,"2020-07-15","ABMM"
1305,1305,1220,1220,16100,"2020-07-16","ABMM"
1220,1220,1135,1145,33600,"2020-07-17","ABMM"
1145,1145,1140,1140,13900,"2020-07-20","ABMM"
1140,1140,1065,1105,28700,"2020-07-21","ABMM"
1105,1105,1100,1100,5000,"2020-07-22","ABMM"
1070,1095,1070,1095,2000,"2020-07-23","ABMM"
1145,1145,1120,1120,21800,"2020-07-24","ABMM"
1170,1170,1145,1145,200,"2020-07-27","ABMM"
1195,1195,1065,1075,13500,"2020-07-28","ABMM"
1125,1125,1065,1075,1500,"2020-07-29","ABMM"
1075,1075,1075,1075,700,"2020-07-30","ABMM"
1025,1050,1025,1050,600,"2020-08-03","ABMM"
1050,1050,1050,1050,1100,"2020-08-04","ABMM"
1050,1050,1000,1000,4300,"2020-08-05","ABMM"
1050,1050,1000,1000,8000,"2020-08-06","ABMM"
1050,1050,980,1000,2500,"2020-08-07","ABMM"
1050,1050,980,1000,2200,"2020-08-10","ABMM"
995,1005,995,1005,2000,"2020-08-11","ABMM"
995,1000,995,1000,1400,"2020-08-12","ABMM"
1005,1005,960,1000,6200,"2020-08-13","ABMM"
1000,1000,1000,1000,5600,"2020-08-14","ABMM"
1000,1000,1000,1000,0,"2020-08-18","ABMM"
950,950,935,940,5500,"2020-08-19","ABMM"
940,955,940,955,2500,"2020-08-24","ABMM"
955,955,950,955,4800,"2020-08-25","ABMM"
955,955,955,955,1000,"2020-08-26","ABMM"
955,955,955,955,200,"2020-08-27","ABMM"
955,955,955,955,3200,"2020-08-28","ABMM"
955,955,955,955,100,"2020-08-31","ABMM"
955,955,955,955,0,"2020-09-01","ABMM"
910,930,910,930,3400,"2020-09-02","ABMM"
980,980,880,925,8500,"2020-09-03","ABMM"
925,925,925,925,500,"2020-09-04","ABMM"
890,890,885,890,2000,"2020-09-07","ABMM"
940,940,890,890,1600,"2020-09-08","ABMM"
850,850,840,850,4600,"2020-09-09","ABMM"
875,875,825,845,4500,"2020-09-10","ABMM"
895,895,805,845,1400,"2020-09-11","ABMM"
845,850,845,845,3400,"2020-09-14","ABMM"
795,850,795,850,400,"2020-09-15","ABMM"
875,875,850,850,500,"2020-09-16","ABMM"
850,850,850,850,300,"2020-09-17","ABMM"
850,850,850,850,0,"2020-09-18","ABMM"
870,870,870,870,100,"2020-09-21","ABMM"
870,870,870,870,200,"2020-09-22","ABMM"
870,870,870,870,0,"2020-09-23","ABMM"
865,865,860,860,250700,"2020-09-24","ABMM"
855,855,855,855,300,"2020-09-25","ABMM"
855,855,810,820,2300,"2020-09-28","ABMM"
855,855,820,820,1300,"2020-09-29","ABMM"
855,855,830,830,4800,"2020-09-30","ABMM"
880,880,860,860,2200,"2020-10-01","ABMM"
860,860,855,855,800,"2020-10-02","ABMM"
855,855,800,855,700,"2020-10-05","ABMM"
815,855,815,855,300,"2020-10-06","ABMM"
855,855,855,855,100,"2020-10-07","ABMM"
850,855,850,855,2500,"2020-10-08","ABMM"
805,855,805,855,300,"2020-10-09","ABMM"
825,855,825,855,400,"2020-10-12","ABMM"
825,850,825,850,700,"2020-10-13","ABMM"
850,855,850,855,2100,"2020-10-14","ABMM"
830,830,810,810,2400,"2020-10-15","ABMM"
860,860,825,825,9300,"2020-10-16","ABMM"
825,840,810,840,1700,"2020-10-19","ABMM"
845,845,825,835,74400,"2020-10-20","ABMM"
835,835,835,835,4200,"2020-10-21","ABMM"
835,835,835,835,300,"2020-10-22","ABMM"
835,835,835,835,1100,"2020-10-23","ABMM"
835,835,835,835,200,"2020-10-26","ABMM"
835,835,835,835,0,"2020-10-27","ABMM"
835,835,785,790,9900,"2020-11-02","ABMM"
845,845,780,790,21600,"2020-11-03","ABMM"
840,840,795,795,13000,"2020-11-04","ABMM"
800,805,780,805,11700,"2020-11-05","ABMM"
830,830,795,805,16500,"2020-11-06","ABMM"
805,805,755,805,7300,"2020-11-09","ABMM"
805,805,795,805,13800,"2020-11-10","ABMM"
805,805,755,765,3400,"2020-11-11","ABMM"
815,815,765,790,6800,"2020-11-12","ABMM"
790,790,760,790,3800,"2020-11-13","ABMM"
765,795,760,795,215100,"2020-11-16","ABMM"
795,795,740,740,231200,"2020-11-17","ABMM"
790,790,700,735,53700,"2020-11-18","ABMM"
785,785,715,745,63800,"2020-11-19","ABMM"
795,795,730,735,64100,"2020-11-20","ABMM"
745,745,730,735,11000,"2020-11-23","ABMM"
735,735,725,730,45400,"2020-11-24","ABMM"
740,740,700,700,207900,"2020-11-25","ABMM"
750,750,700,700,70600,"2020-11-26","ABMM"
750,750,700,700,55100,"2020-11-27","ABMM"
725,750,695,705,337100,"2020-11-30","ABMM"
755,755,700,705,27200,"2020-12-01","ABMM"
705,850,705,850,1550800,"2020-12-02","ABMM"
900,1060,850,1045,936800,"2020-12-03","ABMM"
1080,1160,1000,1045,361800,"2020-12-04","ABMM"
1095,1120,1040,1045,638400,"2020-12-07","ABMM"
1095,1095,990,1000,1037900,"2020-12-08","ABMM"
1050,1050,995,995,366500,"2020-12-10","ABMM"
1045,1045,930,935,159600,"2020-12-11","ABMM"
985,985,935,955,26900,"2020-12-14","ABMM"
1005,1005,930,940,135900,"2020-12-15","ABMM"
940,950,920,925,113500,"2020-12-16","ABMM"
950,950,915,925,429600,"2020-12-17","ABMM"
915,915,865,880,431000,"2020-12-18","ABMM"
880,900,830,830,861800,"2020-12-21","ABMM"
880,910,790,790,1827200,"2020-12-22","ABMM"
840,840,750,770,792300,"2020-12-23","ABMM"
820,820,745,750,1034700,"2020-12-28","ABMM"
790,790,750,755,570000,"2020-12-29","ABMM"
805,805,750,760,830800,"2020-12-30","ABMM"
770,790,760,780,199100,"2021-01-04","ABMM"
795,795,760,765,141000,"2021-01-05","ABMM"
765,765,750,750,518800,"2021-01-06","ABMM"
750,770,750,765,323600,"2021-01-07","ABMM"
765,775,765,770,583900,"2021-01-08","ABMM"
775,885,775,835,528000,"2021-01-11","ABMM"
885,885,780,795,427000,"2021-01-12","ABMM"
845,845,765,795,510200,"2021-01-13","ABMM"
845,845,765,770,304300,"2021-01-14","ABMM"
800,800,750,780,561700,"2021-01-15","ABMM"
830,830,750,755,587700,"2021-01-18","ABMM"
805,805,735,750,652100,"2021-01-19","ABMM"
800,800,735,750,640300,"2021-01-20","ABMM"
800,800,730,760,554800,"2021-01-21","ABMM"
760,760,715,735,358900,"2021-01-22","ABMM"
785,785,720,740,484900,"2021-01-25","ABMM"
740,740,715,720,333600,"2021-01-26","ABMM"
770,770,700,720,438400,"2021-01-27","ABMM"
770,770,700,715,370700,"2021-01-28","ABMM"
715,715,695,715,98400,"2021-01-29","ABMM"
715,715,695,710,189200,"2021-02-01","ABMM"
760,760,695,710,258500,"2021-02-02","ABMM"
710,715,700,710,37100,"2021-02-03","ABMM"
760,760,710,725,154000,"2021-02-04","ABMM"
775,775,715,740,990500,"2021-02-05","ABMM"
740,760,735,740,203800,"2021-02-08","ABMM"
765,765,735,740,230300,"2021-02-09","ABMM"
740,755,730,740,319200,"2021-02-10","ABMM"
790,790,740,745,171800,"2021-02-11","ABMM"
795,795,740,765,171700,"2021-02-15","ABMM"
815,815,750,765,135600,"2021-02-16","ABMM"
765,765,745,755,45200,"2021-02-17","ABMM"
755,765,740,765,86700,"2021-02-18","ABMM"
765,765,750,760,52800,"2021-02-19","ABMM"
760,760,750,760,101800,"2021-02-22","ABMM"
765,765,750,760,99800,"2021-02-23","ABMM"
755,760,755,760,110200,"2021-02-24","ABMM"
760,760,750,755,154200,"2021-02-25","ABMM"
755,755,740,750,62900,"2021-02-26","ABMM"
750,755,740,755,681400,"2021-03-01","ABMM"
755,755,745,755,44400,"2021-03-02","ABMM"
755,755,745,755,38100,"2021-03-03","ABMM"
745,755,745,755,7500,"2021-03-04","ABMM"
755,755,745,745,10700,"2021-03-05","ABMM"
745,755,745,750,153900,"2021-03-08","ABMM"
770,770,725,725,198000,"2021-03-09","ABMM"
740,780,725,755,177000,"2021-03-10","ABMM"
805,805,750,760,37700,"2021-03-12","ABMM"
790,790,745,745,62100,"2021-03-15","ABMM"
790,790,740,760,45800,"2021-03-16","ABMM"
760,760,750,755,75200,"2021-03-17","ABMM"
770,770,750,760,38300,"2021-03-18","ABMM"
750,765,750,765,245100,"2021-03-19","ABMM"
765,835,765,790,626700,"2021-03-22","ABMM"
840,840,795,815,303500,"2021-03-23","ABMM"
865,865,785,785,293500,"2021-03-24","ABMM"
835,835,785,810,566500,"2021-03-25","ABMM"
860,860,800,805,35800,"2021-03-26","ABMM"
855,855,790,795,66800,"2021-03-29","ABMM"
795,795,770,790,145800,"2021-03-30","ABMM"
790,790,760,775,99500,"2021-03-31","ABMM"
775,790,765,790,34100,"2021-04-01","ABMM"
795,795,765,790,49000,"2021-04-05","ABMM"
790,790,780,780,3300,"2021-04-06","ABMM"
780,780,740,780,22700,"2021-04-07","ABMM"
780,805,770,790,66400,"2021-04-08","ABMM"
785,810,785,805,27800,"2021-04-09","ABMM"
805,805,770,790,52100,"2021-04-12","ABMM"
790,790,765,770,39300,"2021-04-13","ABMM"
820,820,775,790,70200,"2021-04-14","ABMM"
790,790,760,785,36700,"2021-04-15","ABMM"
785,785,780,780,31600,"2021-04-16","ABMM"
780,790,770,780,38000,"2021-04-19","ABMM"
785,785,760,785,40500,"2021-04-20","ABMM"
785,785,770,785,88000,"2021-04-21","ABMM"
785,785,765,785,31500,"2021-04-22","ABMM"
765,785,760,770,63300,"2021-04-23","ABMM"
765,770,750,770,6500,"2021-04-26","ABMM"
770,780,750,750,139700,"2021-04-27","ABMM"
780,780,750,750,29600,"2021-04-28","ABMM"
800,800,750,765,21300,"2021-04-29","ABMM"
780,780,750,755,72900,"2021-04-30","ABMM"
775,775,750,770,79300,"2021-05-03","ABMM"
770,770,750,770,39000,"2021-05-04","ABMM"
770,770,755,770,22000,"2021-05-05","ABMM"
770,780,755,780,43500,"2021-05-06","ABMM"
780,780,760,780,26800,"2021-05-07","ABMM"
780,790,780,780,56300,"2021-05-10","ABMM"
780,795,780,795,159700,"2021-05-11","ABMM"
795,825,795,825,232100,"2021-05-17","ABMM"
850,950,830,850,928400,"2021-05-18","ABMM"
850,900,815,835,129300,"2021-05-19","ABMM"
885,885,800,815,102900,"2021-05-20","ABMM"
815,820,770,795,190200,"2021-05-21","ABMM"
795,830,775,830,116700,"2021-05-24","ABMM"
830,845,800,820,72800,"2021-05-25","ABMM"
820,825,780,785,175200,"2021-05-27","ABMM"
785,820,785,790,40700,"2021-05-28","ABMM"
840,840,795,825,63900,"2021-05-31","ABMM"
825,925,825,855,1076400,"2021-06-02","ABMM"
855,855,825,835,119100,"2021-06-03","ABMM"
850,885,850,885,247500,"2021-06-04","ABMM"
890,920,830,840,367400,"2021-06-07","ABMM"
840,870,785,795,530600,"2021-06-08","ABMM"
845,855,790,810,200200,"2021-06-09","ABMM"
860,860,800,815,116900,"2021-06-10","ABMM"
815,860,815,845,155700,"2021-06-11","ABMM"
845,870,835,850,83600,"2021-06-14","ABMM"
850,865,840,840,287600,"2021-06-15","ABMM"
840,875,825,860,63400,"2021-06-16","ABMM"
850,865,800,860,351700,"2021-06-17","ABMM"
860,860,800,810,513800,"2021-06-18","ABMM"
810,835,785,810,161100,"2021-06-21","ABMM"
850,850,805,805,28900,"2021-06-22","ABMM"
805,815,800,815,53600,"2021-06-23","ABMM"
810,820,805,810,27100,"2021-06-24","ABMM"
810,840,805,810,68800,"2021-06-25","ABMM"
810,810,800,805,52700,"2021-06-28","ABMM"
805,805,800,800,88300,"2021-06-29","ABMM"
805,805,795,800,22300,"2021-06-30","ABMM"
800,805,785,785,126700,"2021-07-01","ABMM"
770,795,770,780,179300,"2021-07-02","ABMM"
785,785,775,775,341200,"2021-07-05","ABMM"
780,790,775,790,349500,"2021-07-06","ABMM"
790,820,780,790,220100,"2021-07-07","ABMM"
840,840,780,780,224100,"2021-07-08","ABMM"
780,790,775,775,60700,"2021-07-09","ABMM"
780,785,775,775,17200,"2021-07-12","ABMM"
775,810,775,805,86000,"2021-07-13","ABMM"
825,1005,825,1005,4162900,"2021-07-14","ABMM"
1070,1255,1070,1255,4124400,"2021-07-15","ABMM"
1305,1545,1255,1325,4435700,"2021-07-16","ABMM"
1325,1350,1235,1265,847100,"2021-07-19","ABMM"
1265,1265,1180,1180,724600,"2021-07-21","ABMM"
1180,1295,1110,1250,1009200,"2021-07-22","ABMM"
1255,1285,1210,1235,336300,"2021-07-23","ABMM"
1235,1340,1235,1310,498500,"2021-07-26","ABMM"
1315,1370,1265,1300,591900,"2021-07-27","ABMM"
1300,1305,1265,1290,253000,"2021-07-28","ABMM"
1290,1300,1265,1285,140400,"2021-07-29","ABMM"
1295,1295,1220,1240,230200,"2021-07-30","ABMM"
1250,1290,1230,1235,270100,"2021-08-02","ABMM"
1235,1240,1200,1200,150300,"2021-08-03","ABMM"
1250,1250,1120,1130,848700,"2021-08-04","ABMM"
1180,1185,1135,1135,135400,"2021-08-05","ABMM"
1135,1140,1110,1130,119000,"2021-08-06","ABMM"
1130,1320,1120,1240,693500,"2021-08-09","ABMM"
1240,1350,1240,1300,285900,"2021-08-10","ABMM"
1305,1485,1300,1460,797800,"2021-08-12","ABMM"
1460,1545,1400,1490,490700,"2021-08-13","ABMM"
1510,1515,1390,1390,305600,"2021-08-16","ABMM"
1380,1390,1295,1295,297700,"2021-08-18","ABMM"
1345,1400,1250,1305,323900,"2021-08-19","ABMM"
1300,1300,1250,1290,174800,"2021-08-20","ABMM"
1290,1350,1290,1300,88800,"2021-08-23","ABMM"
1305,1340,1300,1300,169800,"2021-08-24","ABMM"
1310,1370,1300,1310,244300,"2021-08-25","ABMM"
1310,1350,1310,1335,58600,"2021-08-26","ABMM"
1335,1340,1300,1325,124900,"2021-08-27","ABMM"
1330,1410,1300,1320,165200,"2021-08-30","ABMM"
1320,1385,1320,1355,146300,"2021-08-31","ABMM"
1360,1410,1355,1370,144000,"2021-09-01","ABMM"
1370,1375,1320,1370,66200,"2021-09-02","ABMM"
1370,1380,1330,1330,94700,"2021-09-03","ABMM"
1380,1380,1320,1330,100200,"2021-09-06","ABMM"
1335,1335,1300,1335,74800,"2021-09-07","ABMM"
1310,1330,1310,1320,29800,"2021-09-08","ABMM"
1320,1320,1285,1310,98200,"2021-09-09","ABMM"
1330,1345,1280,1300,202700,"2021-09-10","ABMM"
1300,1325,1300,1315,58800,"2021-09-13","ABMM"
1330,1375,1310,1370,103000,"2021-09-14","ABMM"
1370,1500,1335,1445,279600,"2021-09-15","ABMM"
1445,1500,1445,1485,153000,"2021-09-16","ABMM"
1490,1490,1390,1480,96300,"2021-09-17","ABMM"
1480,1505,1380,1380,228200,"2021-09-20","ABMM"
1350,1385,1295,1295,707400,"2021-09-21","ABMM"
1345,1350,1205,1250,3099200,"2021-09-22","ABMM"
1300,1300,1195,1200,1101600,"2021-09-23","ABMM"
1250,1250,1175,1200,1586100,"2021-09-24","ABMM"
1200,1230,1190,1195,1004400,"2021-09-27","ABMM"
1205,1250,1195,1200,6042100,"2021-09-28","ABMM"
1220,1230,1195,1200,5804800,"2021-09-29","ABMM"
1230,1305,1185,1200,35042700,"2021-09-30","ABMM"
1265,1435,1235,1240,55260900,"2021-10-01","ABMM"
1275,1290,1240,1250,51606900,"2021-10-04","ABMM"
1260,1285,1250,1270,25999500,"2021-10-05","ABMM"
1290,1585,1270,1505,65039800,"2021-10-06","ABMM"
1515,1530,1400,1405,19667100,"2021-10-07","ABMM"
1405,1490,1390,1465,15220700,"2021-10-08","ABMM"
1500,1535,1455,1500,26219100,"2021-10-11","ABMM"
1550,1550,1490,1500,29744700,"2021-10-12","ABMM"
1500,1530,1490,1495,13881600,"2021-10-13","ABMM"
1500,1500,1455,1485,10135600,"2021-10-14","ABMM"
1490,1520,1475,1500,8793900,"2021-10-15","ABMM"
1495,1630,1470,1585,29003200,"2021-10-18","ABMM"
1585,1665,1555,1615,28448400,"2021-10-19","ABMM"
1620,1620,1505,1565,29534100,"2021-10-21","ABMM"
1545,1585,1460,1535,31369300,"2021-10-22","ABMM"
1560,1610,1505,1535,14459800,"2021-10-25","ABMM"
1555,1710,1520,1650,26818700,"2021-10-26","ABMM"
1700,1700,1555,1555,20633500,"2021-10-27","ABMM"
1555,1555,1450,1450,24344000,"2021-10-28","ABMM"
1400,1490,1400,1440,8104600,"2021-10-29","ABMM"
1450,1460,1355,1455,10246200,"2021-11-01","ABMM"
1430,1460,1390,1390,6727100,"2021-11-02","ABMM"
1390,1440,1390,1420,4026100,"2021-11-03","ABMM"
1475,1475,1420,1420,3597300,"2021-11-04","ABMM"
1420,1430,1385,1385,5279500,"2021-11-05","ABMM"
1395,1480,1395,1465,6696500,"2021-11-08","ABMM"
1465,1515,1460,1510,7454500,"2021-11-09","ABMM"
1500,1520,1460,1470,6786200,"2021-11-10","ABMM"
1465,1520,1455,1520,5381400,"2021-11-11","ABMM"
1520,1555,1500,1520,4740500,"2021-11-12","ABMM"
1520,1525,1415,1430,13852600,"2021-11-15","ABMM"
1440,1455,1390,1400,4912300,"2021-11-16","ABMM"
1415,1445,1405,1410,2673400,"2021-11-17","ABMM"
1425,1450,1390,1410,4481200,"2021-11-18","ABMM"
1415,1445,1375,1415,6189300,"2021-11-19","ABMM"
1420,1430,1390,1415,3728200,"2021-11-22","ABMM"
1430,1465,1410,1440,3907400,"2021-11-23","ABMM"
1455,1475,1425,1450,4313400,"2021-11-24","ABMM"
1460,1520,1445,1490,7730100,"2021-11-25","ABMM"
1480,1490,1415,1430,5975300,"2021-11-26","ABMM"
1400,1455,1385,1420,3817500,"2021-11-29","ABMM"
1400,1465,1390,1450,5156500,"2021-11-30","ABMM"
1475,1510,1430,1460,10319400,"2021-12-01","ABMM"
1475,1480,1435,1445,3730500,"2021-12-02","ABMM"
1450,1470,1410,1420,4152700,"2021-12-03","ABMM"
1435,1460,1420,1445,6652000,"2021-12-06","ABMM"
1460,1490,1450,1470,7238600,"2021-12-07","ABMM"
1470,1615,1470,1555,14328200,"2021-12-08","ABMM"
1555,1600,1545,1560,7423100,"2021-12-09","ABMM"
1560,1590,1525,1535,4130300,"2021-12-10","ABMM"
1540,1555,1525,1530,2448400,"2021-12-13","ABMM"
1530,1545,1450,1490,4744200,"2021-12-14","ABMM"
1465,1530,1465,1500,3210500,"2021-12-15","ABMM"
1500,1520,1435,1480,4984200,"2021-12-16","ABMM"
1480,1495,1480,1485,1752900,"2021-12-17","ABMM"
1495,1495,1445,1455,3162700,"2021-12-20","ABMM"
1455,1470,1425,1450,1298400,"2021-12-21","ABMM"
1450,1465,1415,1425,3626400,"2021-12-22","ABMM"
1425,1445,1405,1425,2477000,"2021-12-23","ABMM"
1425,1435,1405,1420,4861700,"2021-12-24","ABMM"
1425,1480,1420,1455,1700000,"2021-12-27","ABMM"
1445,1490,1445,1480,4348000,"2021-12-28","ABMM"
1480,1495,1440,1445,2101700,"2021-12-29","ABMM"
1440,1455,1415,1420,4852100,"2021-12-30","ABMM"
1380,1405,1330,1400,8463600,"2022-01-03","ABMM"
1390,1420,1380,1405,2592400,"2022-01-04","ABMM"
1405,1430,1395,1410,2127300,"2022-01-05","ABMM"
1415,1420,1390,1400,1531700,"2022-01-06","ABMM"
1410,1470,1400,1420,5166900,"2022-01-07","ABMM"
1425,1425,1370,1385,5570600,"2022-01-10","ABMM"
1395,1420,1390,1410,2702600,"2022-01-11","ABMM"
1410,1425,1395,1395,1638200,"2022-01-12","ABMM"
1395,1420,1385,1410,4186500,"2022-01-13","ABMM"
1405,1420,1390,1395,1447100,"2022-01-14","ABMM"
1400,1410,1395,1400,1769000,"2022-01-17","ABMM"
1400,1420,1380,1385,2517800,"2022-01-18","ABMM"
1385,1400,1375,1380,2165100,"2022-01-19","ABMM"
1380,1390,1370,1380,2297900,"2022-01-20","ABMM"
1380,1385,1355,1380,942700,"2022-01-21","ABMM"
1380,1435,1370,1435,4743100,"2022-01-24","ABMM"
1435,1440,1355,1370,3522500,"2022-01-25","ABMM"
1370,1390,1350,1365,3902800,"2022-01-26","ABMM"
1365,1395,1350,1370,2479900,"2022-01-27","ABMM"
1370,1375,1325,1360,3690400,"2022-01-28","ABMM"
1375,1420,1375,1410,4083900,"2022-01-31","ABMM"
1415,1425,1405,1405,2155200,"2022-02-02","ABMM"
1405,1420,1385,1415,1710000,"2022-02-03","ABMM"
1415,1440,1405,1415,1043300,"2022-02-04","ABMM"
1435,1440,1405,1405,1466300,"2022-02-07","ABMM"
1410,1430,1405,1415,1412600,"2022-02-08","ABMM"
1415,1440,1405,1425,1856700,"2022-02-09","ABMM"
1420,1460,1420,1430,2256400,"2022-02-10","ABMM"
1435,1435,1405,1425,1107700,"2022-02-11","ABMM"
1430,1475,1425,1460,3103800,"2022-02-14","ABMM"
1465,1485,1450,1470,2314200,"2022-02-15","ABMM"
1475,1480,1450,1470,1537100,"2022-02-16","ABMM"
1470,1530,1465,1500,4810400,"2022-02-17","ABMM"
1510,1510,1485,1500,1115100,"2022-02-18","ABMM"
1495,1550,1495,1525,2695900,"2022-02-21","ABMM"
1525,1645,1525,1590,7594700,"2022-02-22","ABMM"
1600,1670,1600,1670,4174800,"2022-02-23","ABMM"
1680,1835,1605,1800,13437000,"2022-02-24","ABMM"
1850,1895,1710,1755,4922600,"2022-02-25","ABMM"
1750,1865,1750,1840,5230500,"2022-03-01","ABMM"
1890,1900,1775,1835,4576400,"2022-03-02","ABMM"
1840,1925,1835,1900,4746600,"2022-03-04","ABMM"
1910,1965,1860,1860,4271700,"2022-03-07","ABMM"
1860,1880,1730,1730,5247300,"2022-03-08","ABMM"
1730,1760,1690,1720,2799700,"2022-03-09","ABMM"
1720,1720,1600,1690,5596000,"2022-03-10","ABMM"
1690,1720,1640,1690,3227000,"2022-03-11","ABMM"
1730,1730,1635,1635,2747200,"2022-03-14","ABMM"
1610,1660,1580,1580,3301900,"2022-03-15","ABMM"
1580,1625,1570,1605,1825300,"2022-03-16","ABMM"
1610,1625,1585,1615,1157800,"2022-03-17","ABMM"
1640,1655,1605,1620,1051500,"2022-03-18","ABMM"
1620,1630,1585,1610,2125400,"2022-03-21","ABMM"
1610,1690,1610,1670,1729800,"2022-03-22","ABMM"
1690,1690,1650,1670,1918400,"2022-03-23","ABMM"
1645,1680,1645,1670,1158300,"2022-03-24","ABMM"
1670,1670,1615,1625,2756600,"2022-03-25","ABMM"
1630,1680,1625,1675,855200,"2022-03-28","ABMM"
1675,1720,1675,1680,2567900,"2022-03-29","ABMM"
1685,1780,1660,1765,5526500,"2022-03-30","ABMM"
1775,1815,1755,1765,3408900,"2022-03-31","ABMM"
1785,1785,1720,1780,1587600,"2022-04-01","ABMM"
1780,1850,1765,1850,3161400,"2022-04-04","ABMM"
1900,2070,1900,1975,10852400,"2022-04-05","ABMM"
2000,2100,1980,2000,3979100,"2022-04-06","ABMM"
2030,2040,1930,1990,2432100,"2022-04-07","ABMM"
1985,2050,1985,2050,3234700,"2022-04-08","ABMM"
2050,2280,2050,2240,8772400,"2022-04-11","ABMM"
2250,2360,2210,2300,6513200,"2022-04-12","ABMM"
2340,2550,2330,2500,5687700,"2022-04-13","ABMM"
2540,2550,2410,2520,3949900,"2022-04-14","ABMM"
2510,2520,2370,2400,6395800,"2022-04-18","ABMM"
2400,2450,2290,2440,6588500,"2022-04-19","ABMM"
2480,2650,2320,2400,14139600,"2022-04-20","ABMM"
2390,2480,2340,2390,3641500,"2022-04-21","ABMM"
2420,2430,2360,2400,2601800,"2022-04-22","ABMM"
2420,2420,2300,2360,2891000,"2022-04-25","ABMM"
2360,2380,2290,2360,4012300,"2022-04-26","ABMM"
2360,2470,2360,2430,3057100,"2022-04-27","ABMM"
2460,2760,2440,2760,8796800,"2022-04-28","ABMM"
2800,2980,2700,2940,9471900,"2022-05-09","ABMM"
2880,3090,2770,3020,8846900,"2022-05-10","ABMM"
3050,3160,3040,3140,4243400,"2022-05-11","ABMM"
3240,3310,2940,2990,10772500,"2022-05-12","ABMM"
3030,3130,2950,3130,5130100,"2022-05-13","ABMM"
3130,3290,3130,3280,6951000,"2022-05-17","ABMM"
3310,3360,3190,3230,5659400,"2022-05-18","ABMM"
3180,3230,3120,3210,5490700,"2022-05-19","ABMM"
3200,3290,3200,3280,7233700,"2022-05-20","ABMM"
3060,3220,3060,3060,8759700,"2022-05-23","ABMM"
3060,3090,2980,3000,4327500,"2022-05-24","ABMM"
3000,3070,2970,3050,4069300,"2022-05-25","ABMM"
3050,3080,2940,2950,4561000,"2022-05-27","ABMM"
2950,2970,2780,2890,7731900,"2022-05-30","ABMM"
2910,3150,2890,3050,10594700,"2022-05-31","ABMM"
3050,3060,2840,2840,5079900,"2022-06-02","ABMM"
2700,2750,2650,2650,27346800,"2022-06-03","ABMM"
2480,2740,2470,2660,14008500,"2022-06-06","ABMM"
2660,2840,2650,2810,8176000,"2022-06-07","ABMM"
2800,2860,2680,2730,4646900,"2022-06-08","ABMM"
2720,2740,2660,2680,4767800,"2022-06-09","ABMM"
2680,2680,2600,2610,3162500,"2022-06-10","ABMM"
2600,2600,2440,2570,6064600,"2022-06-13","ABMM"
2570,2610,2500,2530,2113000,"2022-06-14","ABMM"
2550,2550,2360,2360,8225500,"2022-06-15","ABMM"
2380,2520,2360,2460,4639500,"2022-06-16","ABMM"
2450,2510,2330,2350,3449700,"2022-06-17","ABMM"
2360,2380,2220,2290,4500500,"2022-06-20","ABMM"
2340,2420,2300,2410,3643200,"2022-06-21","ABMM"
2420,2500,2350,2400,3879500,"2022-06-22","ABMM"
2440,2450,2260,2360,2475700,"2022-06-23","ABMM"
2380,2400,2320,2360,1411000,"2022-06-24","ABMM"
2360,2400,2320,2390,2731300,"2022-06-27","ABMM"
2390,2430,2360,2370,1455100,"2022-06-28","ABMM"
2370,2380,2310,2350,1160300,"2022-06-29","ABMM"
2350,2350,2230,2230,2903000,"2022-06-30","ABMM"
2220,2250,2100,2140,4686900,"2022-07-01","ABMM"
2140,2210,2020,2080,7139800,"2022-07-04","ABMM"
2130,2280,2110,2280,3471800,"2022-07-05","ABMM"
2280,2280,2170,2220,1447600,"2022-07-06","ABMM"
2220,2250,2140,2180,2351200,"2022-07-07","ABMM"
2210,2290,2200,2270,1412100,"2022-07-08","ABMM"
2280,2320,2220,2240,1473200,"2022-07-11","ABMM"
2260,2370,2250,2350,1483400,"2022-07-12","ABMM"
2370,2410,2210,2240,3571300,"2022-07-13","ABMM"
2240,2310,2160,2300,2552600,"2022-07-14","ABMM"
2300,2310,2220,2220,2302200,"2022-07-15","ABMM"
2180,2230,2100,2180,2199300,"2022-07-18","ABMM"
2180,2270,2150,2230,3923700,"2022-07-19","ABMM"
2270,2310,2230,2270,1840700,"2022-07-20","ABMM"
2280,2340,2250,2300,1902300,"2022-07-21","ABMM"
2300,2380,2290,2370,2360400,"2022-07-22","ABMM"
2380,2460,2360,2420,4229100,"2022-07-25","ABMM"
2440,2480,2430,2470,3996800,"2022-07-26","ABMM"
2470,2610,2470,2610,5039400,"2022-07-27","ABMM"
2610,2690,2600,2660,3049000,"2022-07-28","ABMM"
2660,2740,2550,2620,6853400,"2022-07-29","ABMM"
2620,2680,2590,2640,2151600,"2022-08-01","ABMM"
2650,2650,2500,2510,2976100,"2022-08-02","ABMM"
2510,2580,2470,2520,2061300,"2022-08-03","ABMM"
2520,2540,2460,2460,2295100,"2022-08-04","ABMM"
2460,2510,2390,2470,2845000,"2022-08-05","ABMM"
2470,2480,2390,2420,4390100,"2022-08-08","ABMM"
2420,2500,2420,2480,1761500,"2022-08-09","ABMM"
2520,2570,2480,2500,2375200,"2022-08-10","ABMM"
2550,2570,2490,2490,1849100,"2022-08-11","ABMM"
2500,2500,2430,2440,2107000,"2022-08-12","ABMM"
2450,2480,2420,2450,1870500,"2022-08-15","ABMM"
2460,2460,2390,2410,1446900,"2022-08-16","ABMM"
2420,2460,2400,2410,1501600,"2022-08-18","ABMM"
2440,2470,2410,2460,1895100,"2022-08-19","ABMM"
2460,2570,2410,2420,3523700,"2022-08-22","ABMM"
2420,2540,2410,2520,3669800,"2022-08-23","ABMM"
2510,2700,2490,2700,7809900,"2022-08-24","ABMM"
2720,2750,2630,2670,6152800,"2022-08-25","ABMM"
2670,2680,2590,2600,4156400,"2022-08-26","ABMM"
2510,2610,2490,2600,4623200,"2022-08-29","ABMM"
2620,2700,2620,2670,5585100,"2022-08-30","ABMM"
2710,2800,2600,2750,16785800,"2022-08-31","ABMM"
2760,3200,2760,3000,25240800,"2022-09-01","ABMM"
3010,3300,3010,3300,18503900,"2022-09-02","ABMM"
3300,3500,3240,3500,10355800,"2022-09-05","ABMM"
3500,3800,3500,3700,8898100,"2022-09-06","ABMM"
3700,3840,3580,3700,9436900,"2022-09-07","ABMM"
3720,3720,3490,3550,6810800,"2022-09-08","ABMM"
3530,3610,3400,3600,5484800,"2022-09-09","ABMM"
3610,3680,3580,3680,4984500,"2022-09-12","ABMM"
3680,3780,3670,3780,4038100,"2022-09-13","ABMM"
3770,3910,3690,3910,7567700,"2022-09-14","ABMM"
3910,4760,3910,4700,19827500,"2022-09-15","ABMM"
4700,4880,4570,4850,11263500,"2022-09-16","ABMM"
4850,4900,4520,4720,12043100,"2022-09-19","ABMM"
4730,4830,4600,4720,5940700,"2022-09-20","ABMM"
4740,4860,4600,4790,5557300,"2022-09-21","ABMM"
4790,4870,4720,4790,4707700,"2022-09-22","ABMM"
4780,4800,4630,4650,3039100,"2022-09-23","ABMM"
4650,4650,4330,4380,9696700,"2022-09-26","ABMM"
4410,4560,4280,4470,4026500,"2022-09-27","ABMM"
4470,4490,4240,4270,3024800,"2022-09-28","ABMM"
4290,4360,4200,4230,4427500,"2022-09-29","ABMM"
4180,4230,3940,3960,9936200,"2022-09-30","ABMM"
3970,4010,3820,3930,3616800,"2022-10-03","ABMM"
3930,4230,3860,4200,5495300,"2022-10-04","ABMM"
4210,4380,4150,4210,7205700,"2022-10-05","ABMM"
4210,4460,4150,4270,6650500,"2022-10-06","ABMM"
4270,4360,4200,4320,4375400,"2022-10-07","ABMM"
4290,4290,4100,4120,3269200,"2022-10-10","ABMM"
4130,4140,4020,4060,2456800,"2022-10-11","ABMM"
4060,4140,4020,4050,3137200,"2022-10-12","ABMM"
4100,4220,4020,4060,2601300,"2022-10-13","ABMM"
4060,4130,4030,4050,2055000,"2022-10-14","ABMM"
4060,4070,3880,3990,1637400,"2022-10-17","ABMM"
3990,4160,3980,4070,3049800,"2022-10-18","ABMM"
4070,4120,3970,4010,2442600,"2022-10-19","ABMM"
4010,4290,4010,4270,4545400,"2022-10-20","ABMM"
4270,4300,4090,4100,3306400,"2022-10-21","ABMM"
4100,4130,4000,4040,3773800,"2022-10-24","ABMM"
4040,4320,4000,4320,7199500,"2022-10-25","ABMM"
4320,4350,4150,4230,4219200,"2022-10-26","ABMM"
4230,4440,4230,4350,4794200,"2022-10-27","ABMM"
4360,4360,4160,4240,2856100,"2022-10-28","ABMM"
4240,4300,3950,3950,9275800,"2022-10-31","ABMM"
3950,3950,3690,3780,10700200,"2022-11-01","ABMM"
3780,3830,3750,3760,2992000,"2022-11-02","ABMM"
3750,3780,3700,3780,1242200,"2022-11-03","ABMM"
3780,3780,3570,3620,7183600,"2022-11-04","ABMM"
3620,3770,3570,3730,2964700,"2022-11-07","ABMM"
3730,3730,3600,3610,2276400,"2022-11-08","ABMM"
3600,3600,3480,3510,2027700,"2022-11-09","ABMM"
3500,3500,3270,3270,8884200,"2022-11-10","ABMM"
3200,3270,3050,3060,14456500,"2022-11-11","ABMM"
3000,3140,3000,3030,4831700,"2022-11-14","ABMM"
3040,3320,3030,3240,9269200,"2022-11-15","ABMM"
3250,3340,3250,3260,4591700,"2022-11-16","ABMM"
3270,3280,3140,3190,2054000,"2022-11-17","ABMM"
3190,3250,3180,3180,1934000,"2022-11-18","ABMM"
3200,3360,3190,3350,3059100,"2022-11-21","ABMM"
3360,3500,3350,3460,4376100,"2022-11-22","ABMM"
3470,3490,3370,3420,3080100,"2022-11-23","ABMM"
3420,3530,3420,3470,1762900,"2022-11-24","ABMM"
3470,3470,3420,3470,840800,"2022-11-25","ABMM"
3470,3690,3420,3680,3988600,"2022-11-28","ABMM"
3690,3770,3650,3680,3339500,"2022-11-29","ABMM"
3680,3730,3630,3670,1825800,"2022-11-30","ABMM"
3720,3980,3700,3810,7084000,"2022-12-01","ABMM"
3800,3810,3660,3690,3655600,"2022-12-02","ABMM"
3700,3760,3530,3580,3233300,"2022-12-05","ABMM"
3580,3650,3440,3520,2159000,"2022-12-06","ABMM"
3520,3630,3510,3600,2465000,"2022-12-07","ABMM"
3590,3630,3460,3530,2237100,"2022-12-08","ABMM"
3530,3550,3380,3380,2152600,"2022-12-09","ABMM"
3380,3600,3330,3540,1511800,"2022-12-12","ABMM"
3540,3550,3450,3510,879500,"2022-12-13","ABMM"
3530,3630,3500,3530,1909600,"2022-12-14","ABMM"
3570,3570,3500,3550,675600,"2022-12-15","ABMM"
3560,3610,3500,3610,1059900,"2022-12-16","ABMM"
3610,3680,3540,3540,1341600,"2022-12-19","ABMM"
3540,3580,3420,3430,1453000,"2022-12-20","ABMM"
3430,3480,3400,3450,767100,"2022-12-21","ABMM"
3450,3480,3380,3420,783900,"2022-12-22","ABMM"
3420,3420,3360,3390,567600,"2022-12-23","ABMM"
3390,3440,3380,3390,1215900,"2022-12-26","ABMM"
3390,3480,3390,3400,1010200,"2022-12-27","ABMM"
3410,3410,3240,3250,2367400,"2022-12-28","ABMM"
3250,3270,3190,3240,444200,"2022-12-29","ABMM"
3250,3330,3250,3280,1019600,"2022-12-30","ABMM"
3300,3300,3180,3260,517800,"2023-01-02","ABMM"
3260,3370,3260,3360,624200,"2023-01-03","ABMM"
3360,3360,3200,3210,2169700,"2023-01-04","ABMM"
3210,3210,2990,3000,4999800,"2023-01-05","ABMM"
2990,3160,2940,3050,2455200,"2023-01-06","ABMM"
3050,3170,3000,3020,1679600,"2023-01-09","ABMM"
3020,3100,2980,3080,1282800,"2023-01-10","ABMM"
3080,3170,3040,3140,1042600,"2023-01-11","ABMM"
3130,3160,3040,3080,992400,"2023-01-12","ABMM"
3100,3160,3080,3120,887600,"2023-01-13","ABMM"
3130,3130,3070,3100,967600,"2023-01-16","ABMM"
3100,3200,3080,3160,491300,"2023-01-17","ABMM"
3200,3240,3120,3160,1043500,"2023-01-18","ABMM"
3160,3220,3120,3200,917600,"2023-01-19","ABMM"
3200,3270,3190,3260,929000,"2023-01-20","ABMM"
3260,3260,3180,3240,1100600,"2023-01-24","ABMM"
3230,3240,3150,3190,484600,"2023-01-25","ABMM"
3190,3190,3030,3080,3119900,"2023-01-26","ABMM"
3080,3230,3070,3210,1266800,"2023-01-27","ABMM"
3210,3250,3150,3170,553100,"2023-01-30","ABMM"
3160,3170,3000,3150,1219500,"2023-01-31","ABMM"
3150,3160,2930,3110,9836000,"2023-02-01","ABMM"
3110,3110,2940,2970,3566900,"2023-02-02","ABMM"
3000,3000,2780,2790,6018400,"2023-02-03","ABMM"
2780,2780,2640,2660,3854200,"2023-02-06","ABMM"
2750,2850,2720,2770,2700600,"2023-02-07","ABMM"
2800,2840,2750,2770,1071200,"2023-02-08","ABMM"
2770,2770,2650,2680,2066200,"2023-02-09","ABMM"
2660,2660,2510,2600,3614700,"2023-02-10","ABMM"
2650,2720,2610,2660,1328300,"2023-02-13","ABMM"
2700,2700,2600,2660,1440500,"2023-02-14","ABMM"
2670,2750,2670,2730,2333500,"2023-02-15","ABMM"
2750,2760,2660,2670,1176600,"2023-02-16","ABMM"
2670,2710,2580,2660,1292300,"2023-02-17","ABMM"
2660,2710,2600,2680,646000,"2023-02-20","ABMM"
2680,2690,2640,2690,1029200,"2023-02-21","ABMM"
2690,2730,2660,2670,1016300,"2023-02-22","ABMM"
2680,2720,2670,2680,1013700,"2023-02-23","ABMM"
2680,2720,2680,2700,792400,"2023-02-24","ABMM"
2700,2750,2700,2710,556300,"2023-02-27","ABMM"
2710,2840,2700,2820,1598000,"2023-02-28","ABMM"
2820,2840,2750,2790,951900,"2023-03-01","ABMM"
2790,2930,2790,2900,1529700,"2023-03-02","ABMM"
2900,2940,2830,2870,1763500,"2023-03-03","ABMM"
2870,2870,2770,2810,775600,"2023-03-06","ABMM"
2800,2810,2710,2720,1459600,"2023-03-07","ABMM"
2720,2750,2670,2700,858800,"2023-03-08","ABMM"
2710,2820,2700,2790,1575200,"2023-03-09","ABMM"
2790,2850,2770,2840,1050800,"2023-03-10","ABMM"
2840,2950,2830,2900,2444000,"2023-03-13","ABMM"
2900,2900,2770,2780,1552200,"2023-03-14","ABMM"
2810,2820,2720,2720,1103200,"2023-03-15","ABMM"
2700,2720,2630,2640,1518800,"2023-03-16","ABMM"
2650,2740,2650,2700,777400,"2023-03-17","ABMM"
2720,2730,2650,2690,613400,"2023-03-20","ABMM"
2670,2720,2670,2680,369600,"2023-03-21","ABMM"
2670,2700,2650,2650,594600,"2023-03-24","ABMM"
2650,2820,2650,2760,1157900,"2023-03-27","ABMM"
2760,2950,2760,2950,2163100,"2023-03-28","ABMM"
2960,3100,2960,3090,2921200,"2023-03-29","ABMM"
3090,3130,3030,3070,1259700,"2023-03-30","ABMM"
3070,3230,3030,3170,2388000,"2023-03-31","ABMM"
3220,3350,3170,3200,2907500,"2023-04-03","ABMM"
3280,3340,3190,3300,3949300,"2023-04-04","ABMM"
3320,3320,3260,3290,1103300,"2023-04-05","ABMM"
3290,3340,3280,3290,2185700,"2023-04-06","ABMM"
3290,3320,3210,3250,1317400,"2023-04-10","ABMM"
3290,3310,3220,3250,753100,"2023-04-11","ABMM"
3260,3260,3110,3170,1645500,"2023-04-12","ABMM"
3170,3250,3130,3180,685600,"2023-04-13","ABMM"
3180,3250,3170,3220,650800,"2023-04-14","ABMM"
3220,3270,3100,3210,1746800,"2023-04-17","ABMM"
3200,3310,3160,3290,1850800,"2023-04-18","ABMM"
3310,3440,3300,3390,3351800,"2023-04-26","ABMM"
3390,3400,3360,3390,1373200,"2023-04-27","ABMM"
3400,3400,3300,3340,2050900,"2023-04-28","ABMM"
3300,3340,3110,3200,3620600,"2023-05-02","ABMM"
3380,3600,3380,3400,6929000,"2023-05-03","ABMM"
3400,3700,3310,3660,8520800,"2023-05-04","ABMM"
3690,3690,3490,3510,4403400,"2023-05-05","ABMM"
3560,3660,3540,3640,2660600,"2023-05-08","ABMM"
3640,3740,3550,3560,4951100,"2023-05-09","ABMM"
3570,3850,3330,3500,17065300,"2023-05-10","ABMM"
3500,3610,3440,3580,6056600,"2023-05-11","ABMM"
3560,3610,3500,3530,2324000,"2023-05-12","ABMM"
3590,3600,3460,3540,4184500,"2023-05-15","ABMM"
3540,3560,3440,3440,4011700,"2023-05-16","ABMM"
3440,3480,3270,3340,9206600,"2023-05-17","ABMM"
3310,3380,3200,3360,17946400,"2023-05-19","ABMM"
3130,3130,3130,3130,723900,"2023-05-22","ABMM"
2920,3130,2920,3090,9522200,"2023-05-23","ABMM"
3070,3110,3030,3050,4873400,"2023-05-24","ABMM"
3050,3050,2920,2950,5200500,"2023-05-25","ABMM"
2950,2950,2800,2830,4794000,"2023-05-26","ABMM"
2830,2860,2700,2740,5164700,"2023-05-29","ABMM"
2710,2840,2710,2830,2012800,"2023-05-30","ABMM"
2830,2830,2710,2780,2385900,"2023-05-31","ABMM"
2800,2900,2800,2860,3462500,"2023-06-05","ABMM"
2900,2950,2870,2910,1938200,"2023-06-06","ABMM"
2900,2920,2860,2890,1542000,"2023-06-07","ABMM"
2890,3020,2890,2990,2187200,"2023-06-08","ABMM"
3000,3160,2990,3150,2741900,"2023-06-09","ABMM"
3160,3160,3010,3050,3384900,"2023-06-12","ABMM"
3050,3080,3000,3070,1597100,"2023-06-13","ABMM"
3080,3150,3060,3100,1075600,"2023-06-14","ABMM"
3110,3150,3040,3070,2302700,"2023-06-15","ABMM"
3080,3100,3000,3030,2251000,"2023-06-16","ABMM"
3030,3040,2900,2980,2355700,"2023-06-19","ABMM"
2980,3050,2980,3000,780200,"2023-06-20","ABMM"
3000,3030,2960,3000,1209500,"2023-06-21","ABMM"
3010,3090,3000,3030,1307400,"2023-06-22","ABMM"
3030,3040,3000,3030,1301200,"2023-06-23","ABMM"
3040,3050,2960,3000,2884700,"2023-06-26","ABMM"
3010,3120,3000,3070,1528000,"2023-06-27","ABMM"
3080,3170,3070,3140,2269200,"2023-07-03","ABMM"
3150,3190,3130,3150,1720300,"2023-07-04","ABMM"
3150,3330,3150,3290,4529200,"2023-07-05","ABMM"
3300,3450,3290,3370,4313300,"2023-07-06","ABMM"
3370,3380,3310,3360,1523200,"2023-07-07","ABMM"
3370,3490,3370,3440,3396100,"2023-07-10","ABMM"
3470,3490,3400,3410,2596800,"2023-07-11","ABMM"
3420,3440,3370,3420,2003100,"2023-07-12","ABMM"
3420,3430,3320,3400,3460000,"2023-07-13","ABMM"
3400,3480,3400,3420,2155700,"2023-07-14","ABMM"
3440,3460,3410,3450,1941200,"2023-07-17","ABMM"
3450,3450,3370,3410,2074500,"2023-07-18","ABMM"
3410,3520,3410,3440,2080000,"2023-07-20","ABMM"
3440,3540,3440,3530,1943100,"2023-07-21","ABMM"
3550,3590,3500,3580,3462700,"2023-07-24","ABMM"
3600,3640,3570,3590,3034600,"2023-07-25","ABMM"
3590,3720,3590,3700,4128300,"2023-07-26","ABMM"
3700,3710,3610,3640,2328800,"2023-07-27","ABMM"
3640,3650,3540,3600,1790000,"2023-07-28","ABMM"
3600,3750,3570,3660,3361500,"2023-07-31","ABMM"
3750,3920,3730,3730,5066200,"2023-08-01","ABMM"
3740,3810,3680,3720,3200300,"2023-08-02","ABMM"
3720,3720,3600,3660,1492200,"2023-08-03","ABMM"
3660,3700,3650,3680,1221800,"2023-08-04","ABMM"
3720,3870,3660,3800,5835900,"2023-08-07","ABMM"
3800,3870,3750,3790,3419300,"2023-08-08","ABMM"
3790,3800,3770,3800,1905200,"2023-08-09","ABMM"
3820,4030,3820,3980,7052000,"2023-08-10","ABMM"
3990,4080,3970,4010,4628400,"2023-08-11","ABMM"
4010,4160,4010,4100,6665600,"2023-08-14","ABMM"
4100,4180,4040,4080,3140800,"2023-08-15","ABMM"
4090,4110,3980,4060,2544300,"2023-08-16","ABMM"
4050,4110,3970,3980,3827900,"2023-08-18","ABMM"
3990,4040,3920,3960,2615400,"2023-08-21","ABMM"
3960,4120,3950,4070,3256100,"2023-08-22","ABMM"
4060,4190,4030,4150,6934700,"2023-08-23","ABMM"
4170,4180,4010,4030,3872100,"2023-08-24","ABMM"
4040,4040,3990,4040,1585100,"2023-08-25","ABMM"
4050,4110,4040,4050,1479000,"2023-08-28","ABMM"
4060,4080,4020,4020,1255800,"2023-08-29","ABMM"
4020,4040,3750,3990,2453600,"2023-08-30","ABMM"
3980,4000,3900,3920,2615000,"2023-08-31","ABMM"
3920,3960,3870,3940,2488500,"2023-09-01","ABMM"
3950,4100,3930,4090,2322000,"2023-09-04","ABMM"
4100,4110,4000,4030,1519700,"2023-09-05","ABMM"
4060,4110,4040,4090,2051900,"2023-09-06","ABMM"
4090,4090,4000,4020,814700,"2023-09-07","ABMM"
4020,4080,3990,4000,732400,"2023-09-08","ABMM"
4010,4020,3940,3980,1040200,"2023-09-11","ABMM"
3980,4040,3970,3990,531500,"2023-09-12","ABMM"
3980,4020,3940,3960,2142700,"2023-09-13","ABMM"
4000,4030,3980,4010,743800,"2023-09-14","ABMM"
4020,4020,3960,3990,1048000,"2023-09-15","ABMM"
4000,4020,3950,3960,789600,"2023-09-18","ABMM"
3960,4020,3950,4000,941400,"2023-09-19","ABMM"
3990,4070,3990,4030,1156900,"2023-09-20","ABMM"
4030,4090,4000,4030,1383000,"2023-09-21","ABMM"
4030,4050,4000,4020,1107400,"2023-09-22","ABMM"
4050,4070,4020,4040,1078500,"2023-09-25","ABMM"
4040,4060,3980,3980,1044900,"2023-09-26","ABMM"
3970,3970,3870,3950,2272200,"2023-09-27","ABMM"
3950,3960,3920,3940,680400,"2023-09-29","ABMM"
3940,3950,3840,3880,1338700,"2023-10-02","ABMM"
3880,3900,3840,3840,2391400,"2023-10-03","ABMM"
3830,3840,3690,3760,2384400,"2023-10-04","ABMM"
3670,3830,3670,3770,2089500,"2023-10-05","ABMM"
3770,3850,3770,3780,434900,"2023-10-06","ABMM"
3820,4070,3790,4050,5643700,"2023-10-09","ABMM"
4070,4130,4010,4100,3265200,"2023-10-10","ABMM"
4100,4150,4030,4040,1383900,"2023-10-11","ABMM"
4040,4060,3970,4010,1740800,"2023-10-12","ABMM"
4030,4140,4030,4090,1687300,"2023-10-13","ABMM"
4090,4100,4070,4090,1885700,"2023-10-16","ABMM"
4090,4090,3990,4060,1426800,"2023-10-17","ABMM"
4090,4300,4070,4300,17407700,"2023-10-18","ABMM"
4300,4340,3880,4030,6930200,"2023-10-19","ABMM"
4020,4030,3890,3930,3454800,"2023-10-20","ABMM"
3900,3940,3820,3930,1974300,"2023-10-23","ABMM"
3930,4000,3890,3950,834000,"2023-10-24","ABMM"
3950,3990,3920,3980,944800,"2023-10-25","ABMM"
3980,3980,3880,3940,1286600,"2023-10-26","ABMM"
3940,4020,3920,3940,883800,"2023-10-27","ABMM"
3950,3980,3830,3850,1839400,"2023-10-30","ABMM"
3850,3850,3720,3820,2430000,"2023-10-31","ABMM"
3780,3780,3470,3470,12766700,"2023-11-01","ABMM"
3520,3640,3470,3570,2435800,"2023-11-02","ABMM"
3610,3620,3520,3520,2405100,"2023-11-03","ABMM"
3550,3600,3530,3560,1094000,"2023-11-06","ABMM"
3560,3560,3510,3520,1812500,"2023-11-07","ABMM"
3520,3520,3410,3440,1720000,"2023-11-08","ABMM"
3460,3500,3430,3480,1391500,"2023-11-09","ABMM"
3480,3490,3450,3460,840500,"2023-11-10","ABMM"
3470,3530,3460,3470,1784800,"2023-11-13","ABMM"
3470,3510,3450,3470,754700,"2023-11-14","ABMM"
3480,3510,3460,3460,1710600,"2023-11-15","ABMM"
3480,3490,3390,3420,1782200,"2023-11-16","ABMM"
3420,3460,3390,3430,856800,"2023-11-17","ABMM"
3420,3450,3390,3400,1211300,"2023-11-20","ABMM"
3410,3420,3370,3400,617800,"2023-11-21","ABMM"
3400,3410,3380,3380,514900,"2023-11-22","ABMM"
3380,3400,3370,3390,615600,"2023-11-23","ABMM"
3390,3400,3360,3390,892300,"2023-11-24","ABMM"
3370,3410,3360,3370,1612400,"2023-11-27","ABMM"
3370,3420,3370,3420,627200,"2023-11-28","ABMM"
3420,3480,3400,3420,895000,"2023-11-29","ABMM"
3430,3450,3370,3380,1877600,"2023-11-30","ABMM"
3390,3410,3380,3390,1039500,"2023-12-01","ABMM"
3390,3430,3370,3390,1510600,"2023-12-04","ABMM"
3390,3410,3310,3310,2284400,"2023-12-05","ABMM"
3310,3340,3300,3320,706800,"2023-12-06","ABMM"
3340,3350,3240,3260,1598800,"2023-12-07","ABMM"
3280,3340,3260,3290,627800,"2023-12-08","ABMM"
3340,3360,3240,3250,1786300,"2023-12-11","ABMM"
3260,3330,3240,3310,607600,"2023-12-12","ABMM"
3310,3310,3220,3220,1218200,"2023-12-13","ABMM"
3210,3300,3210,3270,431000,"2023-12-14","ABMM"
3270,3330,3270,3300,725900,"2023-12-15","ABMM"
3280,3310,3250,3300,595300,"2023-12-18","ABMM"
3300,3310,3270,3300,641900,"2023-12-19","ABMM"
3310,3370,3300,3330,1175500,"2023-12-20","ABMM"
3330,3340,3280,3310,523300,"2023-12-21","ABMM"
3300,3330,3290,3320,356300,"2023-12-22","ABMM"
3320,3380,3310,3360,582200,"2023-12-27","ABMM"
3360,3420,3360,3400,1106300,"2023-12-28","ABMM"
3400,3410,3350,3400,783500,"2023-12-29","ABMM"
3400,3510,3370,3480,1131200,"2024-01-02","ABMM"
3470,3480,3380,3410,2212800,"2024-01-03","ABMM"
3410,3480,3410,3460,1462500,"2024-01-04","ABMM"
3470,3580,3460,3540,2461100,"2024-01-05","ABMM"
3540,3590,3500,3540,1152500,"2024-01-08","ABMM"
3540,3540,3470,3490,1010300,"2024-01-09","ABMM"
3490,3570,3490,3550,815700,"2024-01-10","ABMM"
3530,3580,3530,3550,602300,"2024-01-11","ABMM"
3550,3550,3500,3530,507900,"2024-01-12","ABMM"
3530,3570,3530,3570,1164500,"2024-01-15","ABMM"
3570,3690,3570,3680,1936200,"2024-01-16","ABMM"
3680,3690,3600,3610,1652900,"2024-01-17","ABMM"
3600,3620,3580,3610,581900,"2024-01-18","ABMM"
3620,3640,3590,3600,788300,"2024-01-19","ABMM"
3600,3610,3490,3490,1695600,"2024-01-22","ABMM"
3500,3500,3400,3400,1411600,"2024-01-23","ABMM"
3400,3440,3350,3390,720500,"2024-01-24","ABMM"
3400,3470,3390,3430,544300,"2024-01-25","ABMM"
3430,3470,3390,3410,488000,"2024-01-26","ABMM"
3410,3430,3370,3380,715300,"2024-01-29","ABMM"
3360,3400,3360,3390,408900,"2024-01-30","ABMM"
3420,3440,3390,3410,497700,"2024-01-31","ABMM"
3420,3430,3380,3400,804900,"2024-02-01","ABMM"
3400,3410,3360,3390,581400,"2024-02-02","ABMM"
3400,3420,3370,3370,1235400,"2024-02-05","ABMM"
3390,3410,3370,3380,925900,"2024-02-06","ABMM"
3380,3410,3380,3400,927200,"2024-02-07","ABMM"
3400,3460,3400,3430,707400,"2024-02-12","ABMM"
3440,3510,3430,3470,1161300,"2024-02-13","ABMM"
3490,3500,3450,3450,1119400,"2024-02-15","ABMM"
3450,3500,3430,3500,578600,"2024-02-16","ABMM"
3510,3580,3510,3530,1234400,"2024-02-19","ABMM"
3530,3550,3510,3510,1023800,"2024-02-20","ABMM"
3510,3520,3470,3500,1144100,"2024-02-21","ABMM"
3500,3550,3460,3530,1914300,"2024-02-22","ABMM"
3530,3540,3510,3520,786600,"2024-02-23","ABMM"
3530,3540,3470,3480,967100,"2024-02-26","ABMM"
3480,3500,3460,3470,579400,"2024-02-27","ABMM"
3480,3610,3470,3530,2088900,"2024-02-28","ABMM"
3550,3630,3530,3550,1959600,"2024-02-29","ABMM"
3550,3610,3550,3590,1118400,"2024-03-01","ABMM"
3620,3650,3580,3620,1478700,"2024-03-04","ABMM"
3620,3670,3620,3650,1576600,"2024-03-05","ABMM"
3660,3660,3620,3650,680200,"2024-03-06","ABMM"
3650,3770,3620,3700,1668800,"2024-03-07","ABMM"
3710,3730,3680,3710,683400,"2024-03-08","ABMM"
3720,3730,3630,3630,1312800,"2024-03-13","ABMM"
3630,3680,3570,3670,848400,"2024-03-14","ABMM"
3670,3730,3620,3640,836200,"2024-03-15","ABMM"
3640,3700,3640,3640,682000,"2024-03-18","ABMM"
3630,3690,3630,3680,443400,"2024-03-19","ABMM"
3660,3700,3650,3660,677900,"2024-03-20","ABMM"
3670,3760,3660,3760,1298700,"2024-03-21","ABMM"
3760,3800,3730,3740,1099300,"2024-03-22","ABMM"
3780,3780,3740,3770,710800,"2024-03-25","ABMM"
3920,3920,3770,3880,4905700,"2024-03-26","ABMM"
3890,3950,3840,3860,3755000,"2024-03-27","ABMM"
3850,3900,3800,3810,2253500,"2024-03-28","ABMM"
4150,4150,3830,3900,3413400,"2024-04-01","ABMM"
3900,4070,3900,4040,5787900,"2024-04-02","ABMM"
4040,4100,3950,4000,7441400,"2024-04-03","ABMM"
4000,4060,3900,3950,6585600,"2024-04-04","ABMM"
3950,4090,3940,4040,6196400,"2024-04-05","ABMM"
4050,4140,4000,4060,5063100,"2024-04-16","ABMM"
4060,4140,4030,4060,4101700,"2024-04-17","ABMM"
4030,4090,4020,4040,2433900,"2024-04-18","ABMM"
4040,4050,3940,4000,3383800,"2024-04-19","ABMM"
4000,4040,3920,3930,2636200,"2024-04-22","ABMM"
3930,3990,3850,3900,2974000,"2024-04-23","ABMM"
3900,3980,3880,3930,1804200,"2024-04-24","ABMM"
3940,3950,3850,3850,2705200,"2024-04-25","ABMM"
3850,3920,3780,3780,2990500,"2024-04-26","ABMM"
3780,3860,3760,3840,2118900,"2024-04-29","ABMM"
3860,3910,3810,3880,3604500,"2024-04-30","ABMM"
3880,3890,3730,3800,4889300,"2024-05-02","ABMM"
3800,3840,3780,3800,1840100,"2024-05-03","ABMM"
3830,3880,3760,3840,3866900,"2024-05-06","ABMM"
3850,3950,3810,3860,3073200,"2024-05-07","ABMM"
3860,3890,3810,3830,2401500,"2024-05-08","ABMM"
3830,3930,3830,3920,3528400,"2024-05-13","ABMM"
3950,3970,3880,3900,3862300,"2024-05-14","ABMM"
3910,3920,3660,3700,10164400,"2024-05-15","ABMM"
3700,3750,3640,3730,5447400,"2024-05-16","ABMM"
3740,3740,3700,3720,2309300,"2024-05-17","ABMM"
3730,3800,3720,3770,2624400,"2024-05-20","ABMM"
3790,3800,3770,3790,2328200,"2024-05-21","ABMM"
3850,3860,3780,3810,4713200,"2024-05-22","ABMM"
3830,3850,3780,3790,5587600,"2024-05-27","ABMM"
3640,3640,3490,3560,5147600,"2024-05-28","ABMM"
3580,3580,3470,3520,2281600,"2024-05-29","ABMM"
3530,3540,3430,3490,4147300,"2024-05-30","ABMM"
3500,3580,3470,3530,1718700,"2024-05-31","ABMM"
3530,3740,3530,3700,2684900,"2024-06-03","ABMM"
3700,3750,3670,3680,1961200,"2024-06-04","ABMM"
3680,3680,3610,3610,1190200,"2024-06-05","ABMM"
3610,3620,3520,3550,1805200,"2024-06-06","ABMM"
3550,3600,3550,3560,826100,"2024-06-07","ABMM"
3560,3590,3460,3490,1497700,"2024-06-10","ABMM"
3510,3510,3450,3480,1147200,"2024-06-11","ABMM"
3480,3480,3390,3410,1810800,"2024-06-12","ABMM"
3420,3470,3410,3430,859100,"2024-06-13","ABMM"
3440,3450,3380,3420,1756900,"2024-06-14","ABMM"
3420,3420,3350,3380,1278100,"2024-06-19","ABMM"
3360,3400,3360,3360,862400,"2024-06-20","ABMM"
3360,3450,3360,3440,1131400,"2024-06-21","ABMM"
3440,3470,3410,3440,1036200,"2024-06-24","ABMM"
3440,3490,3410,3430,1475600,"2024-06-25","ABMM"
3430,3470,3420,3460,868500,"2024-06-26","ABMM"
3470,3540,3440,3530,1628000,"2024-06-27","ABMM"
3540,3600,3530,3570,1981100,"2024-06-28","ABMM"
3600,3630,3550,3590,1079000,"2024-07-01","ABMM"
3590,3650,3570,3580,2173400,"2024-07-02","ABMM"
3580,3620,3570,3600,1034600,"2024-07-03","ABMM"
3610,3750,3600,3730,3468900,"2024-07-04","ABMM"
3740,3770,3690,3700,868600,"2024-07-05","ABMM"
3700,3710,3660,3660,1089400,"2024-07-08","ABMM"
3660,3720,3660,3690,593800,"2024-07-09","ABMM"
3690,3710,3670,3710,758700,"2024-07-10","ABMM"
3700,3710,3670,3690,450300,"2024-07-11","ABMM"
3690,3730,3670,3710,892900,"2024-07-12","ABMM"
3720,3760,3700,3700,852700,"2024-07-15","ABMM"
3700,3740,3690,3700,642600,"2024-07-16","ABMM"
3710,3730,3670,3690,909600,"2024-07-17","ABMM"
3700,3730,3670,3730,1027000,"2024-07-18","ABMM"
3730,3840,3730,3790,4168400,"2024-07-19","ABMM"
3800,3970,3790,3910,5668500,"2024-07-22","ABMM"
3910,3990,3830,3830,6367000,"2024-07-23","ABMM"
3830,3870,3810,3830,1691000,"2024-07-24","ABMM"
3830,3870,3750,3760,3392700,"2024-07-25","ABMM"
3730,3850,3730,3800,1532400,"2024-07-26","ABMM"
3800,3850,3800,3810,1537600,"2024-07-29","ABMM"
3820,3840,3770,3790,1612700,"2024-07-30","ABMM"
3800,3810,3780,3790,1427000,"2024-07-31","ABMM"
3800,3800,3770,3780,1835100,"2024-08-01","ABMM"
3790,3850,3780,3820,3111900,"2024-08-02","ABMM"
3820,3820,3590,3650,8316600,"2024-08-05","ABMM"
3650,3730,3600,3700,3593100,"2024-08-06","ABMM"
3700,3800,3700,3780,2249200,"2024-08-07","ABMM"
3780,3790,3700,3710,1995400,"2024-08-08","ABMM"
3710,3790,3710,3780,2712700,"2024-08-09","ABMM"
3800,3830,3780,3800,4890200,"2024-08-12","ABMM"
3800,3850,3730,3840,3389000,"2024-08-13","ABMM"
3840,3890,3840,3880,3223300,"2024-08-14","ABMM"
3880,3900,3820,3850,2367600,"2024-08-15","ABMM"
3850,3940,3850,3880,4724100,"2024-08-16","ABMM"
3890,3890,3850,3860,3233500,"2024-08-19","ABMM"
3860,3880,3850,3860,3787000,"2024-08-20","ABMM"
3860,3870,3830,3840,2097900,"2024-08-21","ABMM"
3840,3860,3800,3820,3229400,"2024-08-22","ABMM"
3860,3930,3820,3890,5145300,"2024-08-23","ABMM"
3900,3970,3870,3880,6950700,"2024-08-26","ABMM"
3880,3970,3870,3940,7061300,"2024-08-27","ABMM"
3940,4840,3930,4650,47487500,"2024-08-28","ABMM"
4690,5750,4510,4770,105719100,"2024-08-29","ABMM"
4800,4960,4640,4720,23999500,"2024-08-30","ABMM"
4740,4970,4720,4790,13473500,"2024-09-02","ABMM"
4790,4800,4590,4620,8725200,"2024-09-03","ABMM"
4590,4700,4500,4550,9229000,"2024-09-04","ABMM"
4550,4590,4420,4500,6157100,"2024-09-05","ABMM"
4500,4550,4460,4510,4300400,"2024-09-06","ABMM"
4510,4520,4340,4350,6586900,"2024-09-09","ABMM"
4350,4400,4200,4260,7695300,"2024-09-10","ABMM"
4260,4310,4170,4180,4973300,"2024-09-11","ABMM"
4180,4360,4170,4280,6462400,"2024-09-12","ABMM"
4320,4340,4210,4220,4045000,"2024-09-13","ABMM"
4220,4280,4170,4220,3225600,"2024-09-17","ABMM"
4250,4350,4230,4310,5109300,"2024-09-18","ABMM"
4310,4340,4270,4300,2486800,"2024-09-19","ABMM"
4310,4330,4220,4300,2534400,"2024-09-20","ABMM"
4310,4440,4310,4390,5958000,"2024-09-23","ABMM"
4400,4440,4350,4380,3854300,"2024-09-24","ABMM"
4400,4400,4300,4300,3532300,"2024-09-25","ABMM"
4310,4370,4270,4340,2184500,"2024-09-26","ABMM"
4340,4570,4290,4560,7796700,"2024-09-27","ABMM"
4520,4520,4250,4260,16164400,"2024-09-30","ABMM"
4260,4260,4050,4190,15337100,"2024-10-01","ABMM"
4210,4210,4080,4110,5734500,"2024-10-02","ABMM"
4110,4130,4000,4050,5535000,"2024-10-03","ABMM"
4050,4120,4050,4070,2238100,"2024-10-04","ABMM"
4100,4230,4100,4220,7257400,"2024-10-07","ABMM"
4230,4240,4150,4160,3215700,"2024-10-08","ABMM"
4160,4180,4100,4120,1624000,"2024-10-09","ABMM"
4130,4130,4050,4060,2748000,"2024-10-10","ABMM"
4080,4120,4070,4070,2431100,"2024-10-11","ABMM"
4070,4120,4040,4060,3619000,"2024-10-14","ABMM"
4070,4100,4030,4050,2485800,"2024-10-15","ABMM"
4050,4260,4010,4260,7854500,"2024-10-16","ABMM"
4150,4250,4110,4130,4135100,"2024-10-17","ABMM"
4130,4160,4090,4100,2030400,"2024-10-18","ABMM"
4100,4120,4070,4090,1585200,"2024-10-21","ABMM"
4100,4100,4050,4060,2188000,"2024-10-22","ABMM"
4070,4070,4020,4020,2560900,"2024-10-23","ABMM"
4030,4090,4030,4060,1479200,"2024-10-24","ABMM"
4070,4070,4030,4030,1052000,"2024-10-25","ABMM"
4030,4040,4000,4010,1758900,"2024-10-28","ABMM"
4030,4030,3910,3930,4572900,"2024-10-29","ABMM"
3930,3930,3870,3920,2066100,"2024-10-30","ABMM"
3920,4080,3920,3980,3075000,"2024-10-31","ABMM"
3900,3950,3750,3770,9853400,"2024-11-01","ABMM"