"Open","High","Low","Close","Volume","Date","Emiten"
32,32,28.2000007629395,29,7912500,"2007-01-02","MLIA"
29.2000007629395,29.6000003814697,28.6000003814697,29.2000007629395,20,"2007-01-03","MLIA"
29.3999996185303,30.2000007629395,29.3999996185303,29.3999996185303,20,"2007-01-04","MLIA"
29.3999996185303,29.3999996185303,29.3999996185303,29.3999996185303,15,"2007-01-05","MLIA"
31,31,30,31,20,"2007-01-08","MLIA"
30.2000007629395,30.7999992370605,30.2000007629395,30.2000007629395,20,"2007-01-09","MLIA"
29.3999996185303,30,29,30,977500,"2007-01-10","MLIA"
30.6000003814697,30.6000003814697,30.6000003814697,30.6000003814697,50000,"2007-01-11","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,250000,"2007-01-12","MLIA"
30,30,30,30,125000,"2007-01-15","MLIA"
30,30,30,30,350000,"2007-01-16","MLIA"
29.7999992370605,30,29.7999992370605,29.7999992370605,20,"2007-01-17","MLIA"
29.3999996185303,29.3999996185303,28.2000007629395,29.3999996185303,20,"2007-01-18","MLIA"
29.3999996185303,29.3999996185303,29.3999996185303,29.3999996185303,15,"2007-01-19","MLIA"
30,30.3999996185303,30,30,20,"2007-01-22","MLIA"
30,30,30,30,15,"2007-01-23","MLIA"
29.2000007629395,30,29.2000007629395,29.2000007629395,20,"2007-01-24","MLIA"
28.6000003814697,30,28.6000003814697,28.6000003814697,20,"2007-01-25","MLIA"
28.6000003814697,28.6000003814697,28.6000003814697,28.6000003814697,15,"2007-01-26","MLIA"
29.2000007629395,29.2000007629395,29.2000007629395,29.2000007629395,225000,"2007-01-29","MLIA"
28.6000003814697,29.3999996185303,28.6000003814697,28.6000003814697,20,"2007-01-30","MLIA"
28.6000003814697,28.6000003814697,28.6000003814697,28.6000003814697,20,"2007-01-31","MLIA"
29.3999996185303,29.3999996185303,29,29.3999996185303,20,"2007-02-01","MLIA"
29.7999992370605,29.3999996185303,30,29.7999992370605,20,"2007-02-02","MLIA"
30,30,30,30,250000,"2007-02-05","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,125000,"2007-02-06","MLIA"
29.3999996185303,29.3999996185303,29.3999996185303,29.3999996185303,750000,"2007-02-07","MLIA"
29.3999996185303,29.3999996185303,29,29.3999996185303,20,"2007-02-08","MLIA"
30,30,29.6000003814697,29.7999992370605,592500,"2007-02-09","MLIA"
29.6000003814697,29.6000003814697,29.6000003814697,29.6000003814697,62500,"2007-02-12","MLIA"
29.6000003814697,29.6000003814697,29.6000003814697,29.6000003814697,15,"2007-02-13","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,250000,"2007-02-14","MLIA"
30,30,29.7999992370605,30,1375000,"2007-02-15","MLIA"
30,30,30,30,15,"2007-02-16","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,750000,"2007-02-19","MLIA"
29.7999992370605,32,29.7999992370605,29.7999992370605,20,"2007-02-20","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,852500,"2007-02-21","MLIA"
29.6000003814697,29.6000003814697,29.6000003814697,29.6000003814697,75000,"2007-02-22","MLIA"
29,29,29,29,27500,"2007-02-23","MLIA"
30.2000007629395,30.2000007629395,29,30.2000007629395,20,"2007-02-26","MLIA"
29.7999992370605,30,29.7999992370605,29.7999992370605,1175000,"2007-02-27","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,15,"2007-02-28","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,15,"2007-03-01","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,20,"2007-03-02","MLIA"
29.2000007629395,30.3999996185303,29.2000007629395,29.2000007629395,20,"2007-03-05","MLIA"
30.6000003814697,30.6000003814697,30.6000003814697,30.6000003814697,2500,"2007-03-06","MLIA"
29.2000007629395,29.2000007629395,29.2000007629395,29.2000007629395,75000,"2007-03-07","MLIA"
30.6000003814697,30.6000003814697,29.2000007629395,29.2000007629395,362500,"2007-03-08","MLIA"
31,31,31,31,2500,"2007-03-09","MLIA"
30.6000003814697,30.6000003814697,30.6000003814697,30.6000003814697,107500,"2007-03-12","MLIA"
30,30.6000003814697,29.6000003814697,30,20,"2007-03-13","MLIA"
30.7999992370605,31,30,30.7999992370605,20,"2007-03-14","MLIA"
31,31,31,31,62500,"2007-03-15","MLIA"
31,31,31,31,10,"2007-03-16","MLIA"
31,31,31,31,15,"2007-03-20","MLIA"
31,31,31,31,10,"2007-03-21","MLIA"
29.6000003814697,29.6000003814697,29.6000003814697,29.6000003814697,1250000,"2007-03-22","MLIA"
29.6000003814697,29.6000003814697,29.6000003814697,29.6000003814697,15,"2007-03-23","MLIA"
29.3999996185303,29.3999996185303,29.3999996185303,29.3999996185303,125000,"2007-03-26","MLIA"
29.2000007629395,29.6000003814697,29.2000007629395,29.2000007629395,20,"2007-03-27","MLIA"
29.7999992370605,29.7999992370605,29.3999996185303,29.7999992370605,20,"2007-03-28","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,15,"2007-03-29","MLIA"
29.3999996185303,29.3999996185303,29.3999996185303,29.3999996185303,2e+05,"2007-03-30","MLIA"
29.2000007629395,30,29.2000007629395,29.2000007629395,750000,"2007-04-02","MLIA"
29.7999992370605,29.7999992370605,29.7999992370605,29.7999992370605,50000,"2007-04-03","MLIA"
30,30,29.2000007629395,30,20,"2007-04-04","MLIA"
30,37,30,37,16875000,"2007-04-05","MLIA"
37.7999992370605,49,37.7999992370605,49,35565000,"2007-04-09","MLIA"
57,64,51,54,45837500,"2007-04-10","MLIA"
54,54,54,54,0,"2007-04-11","MLIA"
50,57,50,54,12392500,"2007-04-12","MLIA"
54,55,52,54,5527500,"2007-04-13","MLIA"
52,54,51,52,20,"2007-04-16","MLIA"
54,56,51,54,20,"2007-04-17","MLIA"
56,57,53,53,4367500,"2007-04-18","MLIA"
51,53,51,51,20,"2007-04-19","MLIA"
50,51,48,49,7525000,"2007-04-20","MLIA"
52,52,48,52,20,"2007-04-23","MLIA"
49,50,49,49,20,"2007-04-24","MLIA"
52,52,51,52,20,"2007-04-25","MLIA"
48,53,48,53,2087500,"2007-04-26","MLIA"
51,56,50,55,3562500,"2007-04-27","MLIA"
54,56,54,54,20,"2007-04-30","MLIA"
54,54,50,50,177500,"2007-05-01","MLIA"
54,57,53,54,20,"2007-05-02","MLIA"
52,54,51,52,6325000,"2007-05-03","MLIA"
53,53,53,53,75000,"2007-05-04","MLIA"
50,50,50,50,525000,"2007-05-07","MLIA"
54,55,49,49,5757500,"2007-05-08","MLIA"
51,52,49,51,20,"2007-05-09","MLIA"
50,52,50,50,20,"2007-05-10","MLIA"
48,48,47,48,272500,"2007-05-11","MLIA"
49,50,48,49,20,"2007-05-14","MLIA"
48,48,48,48,30000,"2007-05-15","MLIA"
50,51,50,50,20,"2007-05-16","MLIA"
48,48,48,48,125000,"2007-05-21","MLIA"
48,48,48,48,62500,"2007-05-22","MLIA"
50,52,49,50,1387500,"2007-05-23","MLIA"
48,49,48,48,20,"2007-05-24","MLIA"
48,48,48,48,15,"2007-05-25","MLIA"
45,45,45,45,195000,"2007-05-28","MLIA"
48,50,45,48,20,"2007-05-29","MLIA"
48,55,47,48,20,"2007-05-30","MLIA"
51,52,48,48,1927500,"2007-05-31","MLIA"
47,50,47,47,20,"2007-06-04","MLIA"
45,50,45,45,20,"2007-06-05","MLIA"
46,46,44,46,20,"2007-06-06","MLIA"
46,48,46,46,20,"2007-06-07","MLIA"
46,46,46,46,15000,"2007-06-08","MLIA"
47,49,47,47,1182500,"2007-06-11","MLIA"
47,49,47,47,20,"2007-06-12","MLIA"
46,46,46,46,750000,"2007-06-13","MLIA"
46,47,46,46,2400000,"2007-06-14","MLIA"
46,46,45,46,20,"2007-06-15","MLIA"
43,45,42,43,20,"2007-06-18","MLIA"
44,44,43,44,2610000,"2007-06-19","MLIA"
44,57,44,49,54260000,"2007-06-20","MLIA"
47,50,47,47,20,"2007-06-21","MLIA"
45,47,44,45,20,"2007-06-22","MLIA"
45,45,44,45,760000,"2007-06-25","MLIA"
44,49,43,44,20,"2007-06-26","MLIA"
45,45,43,45,20,"2007-06-27","MLIA"
42,44,42,42,20,"2007-06-28","MLIA"
42,44,42,43,20,"2007-06-29","MLIA"
44,45,43,44,20,"2007-07-02","MLIA"
44,45,43,44,20,"2007-07-03","MLIA"
43,44,41,43,20,"2007-07-04","MLIA"
44,44,43,44,20,"2007-07-05","MLIA"
45,45,44,45,20,"2007-07-06","MLIA"
45,49,45,45,6810000,"2007-07-09","MLIA"
45,47,45,45,2517500,"2007-07-10","MLIA"
46,47,46,46,3190000,"2007-07-11","MLIA"
46,47,46,46,20,"2007-07-12","MLIA"
47,47,46,47,20,"2007-07-13","MLIA"
47,47,46,47,1100000,"2007-07-16","MLIA"
47,47,45,47,720000,"2007-07-17","MLIA"
46,46,46,46,255000,"2007-07-18","MLIA"
46,47,46,46,1e+06,"2007-07-19","MLIA"
46,47,46,46,1025000,"2007-07-20","MLIA"
46,48,46,47,1585000,"2007-07-23","MLIA"
48,48,48,48,1275000,"2007-07-24","MLIA"
50,50,47,49,2907500,"2007-07-25","MLIA"
48,48,46,47,1300000,"2007-07-26","MLIA"
49,49,46,46,2365000,"2007-07-27","MLIA"
46,46,46,46,1262500,"2007-07-30","MLIA"
48,48,48,48,1347500,"2007-07-31","MLIA"
47,51,46,47,20,"2007-08-01","MLIA"
48,48,47,48,20,"2007-08-02","MLIA"
48,49,48,48,1452500,"2007-08-03","MLIA"
46,48,46,48,8495000,"2007-08-06","MLIA"
47,50,47,47,20,"2007-08-07","MLIA"
47,50,47,48,410000,"2007-08-08","MLIA"
48,48,48,48,1070000,"2007-08-09","MLIA"
47,48,47,48,1030000,"2007-08-10","MLIA"
48,48,48,48,0,"2007-08-13","MLIA"
48,48,48,48,20,"2007-08-14","MLIA"
48,49,46,48,20,"2007-08-15","MLIA"
46,48,45,46,18932500,"2007-08-16","MLIA"
48,48,47,48,1625000,"2007-08-20","MLIA"
46,46,44,46,4362500,"2007-08-21","MLIA"
47,47,46,47,20,"2007-08-22","MLIA"
47,48,47,48,145000,"2007-08-23","MLIA"
47,48,46,47,20,"2007-08-24","MLIA"
47,48,47,47,20,"2007-08-27","MLIA"
47,47,46,47,1617500,"2007-08-28","MLIA"
47,47,47,47,870000,"2007-08-29","MLIA"
47,47,47,47,187500,"2007-08-30","MLIA"
47,51,47,50,2790000,"2007-08-31","MLIA"
50,50,48,50,1055000,"2007-09-03","MLIA"
48,48,47,48,385000,"2007-09-04","MLIA"
49,50,48,49,20,"2007-09-05","MLIA"
50,50,50,50,115000,"2007-09-06","MLIA"
51,56,48,51,20,"2007-09-07","MLIA"
51,68,51,68,136017500,"2007-09-10","MLIA"
70,90,66,80,333662500,"2007-09-11","MLIA"
83,84,69,70,52070000,"2007-09-12","MLIA"
70,73,64,66,16192500,"2007-09-13","MLIA"
66,67,64,66,20,"2007-09-14","MLIA"
66,74,66,66,51552500,"2007-09-17","MLIA"
67,68,60,60,29640000,"2007-09-18","MLIA"
62,62,55,56,42812500,"2007-09-19","MLIA"
56,64,55,56,221745000,"2007-09-20","MLIA"
56,57,55,56,36982500,"2007-09-21","MLIA"
55,59,55,57,30687500,"2007-09-24","MLIA"
59,63,59,62,110687500,"2007-09-25","MLIA"
62,63,60,61,17767500,"2007-09-26","MLIA"
57,61,57,60,4387500,"2007-09-27","MLIA"
59,60,58,59,20,"2007-09-28","MLIA"
58,59,58,58,6782500,"2007-10-01","MLIA"
58,59,58,58,20,"2007-10-02","MLIA"
57,60,56,57,20,"2007-10-03","MLIA"
56,57,56,56,20,"2007-10-04","MLIA"
57,58,56,58,1210000,"2007-10-05","MLIA"
58,59,57,58,5917500,"2007-10-08","MLIA"
59,71,59,71,259465000,"2007-10-09","MLIA"
72,72,66,66,61527500,"2007-10-10","MLIA"
65,67,64,65,20,"2007-10-11","MLIA"
66,69,61,66,20,"2007-10-17","MLIA"
65,67,64,65,14837500,"2007-10-18","MLIA"
63,65,63,63,20,"2007-10-19","MLIA"
60,62,57,58,11825000,"2007-10-22","MLIA"
62,66,59,62,20587500,"2007-10-23","MLIA"
61,64,60,61,20,"2007-10-24","MLIA"
61,63,61,61,3097500,"2007-10-25","MLIA"
61,63,60,61,20,"2007-10-26","MLIA"
60,62,60,60,20,"2007-10-29","MLIA"
60,61,59,60,20,"2007-10-30","MLIA"
62,64,59,62,20,"2007-10-31","MLIA"
61,67,60,65,48587500,"2007-11-01","MLIA"
66,70,63,66,20,"2007-11-02","MLIA"
65,65,63,65,10467500,"2007-11-05","MLIA"
66,68,64,66,20,"2007-11-06","MLIA"
64,67,64,64,20,"2007-11-07","MLIA"
65,66,62,65,20,"2007-11-08","MLIA"
66,67,64,66,20,"2007-11-09","MLIA"
64,66,63,66,5450000,"2007-11-12","MLIA"
67,75,67,73,33420000,"2007-11-13","MLIA"
72,76,70,72,20,"2007-11-14","MLIA"
71,71,68,71,5235000,"2007-11-15","MLIA"
67,74,67,74,10172500,"2007-11-16","MLIA"
74,76,69,69,20,"2007-11-19","MLIA"
69,68,66,68,20,"2007-11-20","MLIA"
66,69,66,68,10742500,"2007-11-21","MLIA"
68,69,67,68,3325000,"2007-11-22","MLIA"
68,70,67,68,20,"2007-11-23","MLIA"
68,68,66,68,2125000,"2007-11-26","MLIA"
69,70,67,69,20,"2007-11-27","MLIA"
67,70,67,67,20,"2007-11-28","MLIA"
67,69,67,67,20,"2007-11-29","MLIA"
68,70,68,69,2935000,"2007-11-30","MLIA"
69,69,68,69,20,"2007-12-03","MLIA"
69,70,68,69,1017500,"2007-12-04","MLIA"
70,70,68,70,20,"2007-12-05","MLIA"
70,70,68,70,20,"2007-12-06","MLIA"
69,70,68,69,20,"2007-12-07","MLIA"
69,69,68,69,2750000,"2007-12-10","MLIA"
70,70,70,70,2500,"2007-12-11","MLIA"
68,69,67,68,20,"2007-12-12","MLIA"
68,69,67,68,4632500,"2007-12-13","MLIA"
67,68,67,68,1100000,"2007-12-14","MLIA"
67,69,66,67,20,"2007-12-17","MLIA"
69,69,67,68,712500,"2007-12-18","MLIA"
68,70,67,68,20,"2007-12-19","MLIA"
68,71,68,71,22500,"2007-12-26","MLIA"
71,71,71,71,15,"2007-12-27","MLIA"
71,68,67,68,20,"2007-12-28","MLIA"
68,68,68,68,0,"2007-12-31","MLIA"
66,66,66,66,12500,"2008-01-02","MLIA"
68,68,66,68,20,"2008-01-03","MLIA"
68,68,67,68,20,"2008-01-04","MLIA"
68,68,68,68,1490000,"2008-01-07","MLIA"
68,68,67,68,3937500,"2008-01-08","MLIA"
68,68,68,68,3562500,"2008-01-09","MLIA"
68,68,67,68,2650000,"2008-01-14","MLIA"
67,68,67,67,20,"2008-01-15","MLIA"
66,68,66,66,20,"2008-01-16","MLIA"
66,66,66,66,1125000,"2008-01-17","MLIA"
67,67,65,67,20,"2008-01-18","MLIA"
65,66,65,65,20,"2008-01-21","MLIA"
65,66,64,65,16332500,"2008-01-22","MLIA"
65,65,64,65,1350000,"2008-01-23","MLIA"
65,67,65,65,1125000,"2008-01-24","MLIA"
65,65,65,65,2075000,"2008-01-25","MLIA"
65,65,65,65,375000,"2008-01-28","MLIA"
67,68,67,67,4537500,"2008-01-29","MLIA"
67,67,65,67,20,"2008-01-30","MLIA"
67,67,67,67,15,"2008-01-31","MLIA"
67,67,67,67,15,"2008-02-01","MLIA"
67,67,67,67,835000,"2008-02-04","MLIA"
66,66,65,66,4325000,"2008-02-05","MLIA"
66,66,66,66,587500,"2008-02-06","MLIA"
68,68,67,68,20,"2008-02-11","MLIA"
68,68,67,68,20,"2008-02-12","MLIA"
68,68,68,68,232500,"2008-02-13","MLIA"
69,69,68,69,20,"2008-02-14","MLIA"
68,68,68,68,1e+06,"2008-02-15","MLIA"
68,68,68,68,15,"2008-02-18","MLIA"
69,69,69,69,50000,"2008-02-19","MLIA"
69,69,69,69,15,"2008-02-20","MLIA"
69,69,69,69,15,"2008-02-21","MLIA"
68,68,68,68,62500,"2008-02-22","MLIA"
68,68,68,68,15,"2008-02-25","MLIA"
68,68,68,68,15,"2008-02-26","MLIA"
69,69,66,69,20,"2008-02-27","MLIA"
69,70,69,69,29250000,"2008-02-28","MLIA"
69,82,69,73,15937500,"2008-02-29","MLIA"
68,71,68,68,20,"2008-03-03","MLIA"
67,67,67,67,115000,"2008-03-04","MLIA"
68,72,67,68,20,"2008-03-05","MLIA"
68,69,68,68,20,"2008-03-06","MLIA"
68,69,68,68,1142500,"2008-03-10","MLIA"
68,69,68,68,2377500,"2008-03-11","MLIA"
68,68,68,68,440000,"2008-03-12","MLIA"
67,68,67,67,20,"2008-03-13","MLIA"
67,67,67,67,982500,"2008-03-14","MLIA"
67,67,67,67,5952500,"2008-03-17","MLIA"
66,67,66,66,1862500,"2008-03-18","MLIA"
66,66,66,66,3e+05,"2008-03-19","MLIA"
66,66,66,66,15,"2008-03-24","MLIA"
66,66,66,66,142500,"2008-03-25","MLIA"
66,66,66,66,162500,"2008-03-26","MLIA"
66,66,66,66,20,"2008-03-27","MLIA"
66,66,66,66,5e+05,"2008-03-28","MLIA"
65,65,65,65,125000,"2008-03-31","MLIA"
65,66,64,64,20,"2008-04-01","MLIA"
64,64,64,64,15,"2008-04-02","MLIA"
64,65,64,64,20,"2008-04-03","MLIA"
65,65,65,65,2450000,"2008-04-04","MLIA"
65,65,65,65,5e+05,"2008-04-07","MLIA"
65,65,65,65,507500,"2008-04-08","MLIA"
64,65,64,64,20,"2008-04-09","MLIA"
65,65,64,65,20,"2008-04-10","MLIA"
64,65,64,64,20,"2008-04-11","MLIA"
67,67,64,67,20,"2008-04-14","MLIA"
67,67,67,67,1e+05,"2008-04-15","MLIA"
67,67,67,67,15,"2008-04-16","MLIA"
68,68,67,68,20,"2008-04-17","MLIA"
68,68,68,68,15,"2008-04-18","MLIA"
67,67,67,67,25000,"2008-04-21","MLIA"
65,65,65,65,750000,"2008-04-22","MLIA"
67,67,67,67,2500,"2008-04-23","MLIA"
65,66,65,65,732500,"2008-04-24","MLIA"
65,65,65,65,20,"2008-04-25","MLIA"
65,65,65,65,1347500,"2008-04-28","MLIA"
65,65,65,65,1462500,"2008-04-29","MLIA"
65,65,65,65,2850000,"2008-04-30","MLIA"
65,65,65,65,225000,"2008-05-05","MLIA"
66,66,66,66,442500,"2008-05-06","MLIA"
65,71,65,70,6540000,"2008-05-07","MLIA"
73,77,69,69,705000,"2008-05-08","MLIA"
73,73,67,71,412500,"2008-05-09","MLIA"
71,71,71,71,0,"2008-05-12","MLIA"
70,71,69,71,1065000,"2008-05-13","MLIA"
71,73,70,72,6505000,"2008-05-14","MLIA"
73,85,73,79,9207500,"2008-05-15","MLIA"
79,81,79,79,1667500,"2008-05-16","MLIA"
81,98,81,84,18442500,"2008-05-21","MLIA"
83,89,80,82,10307500,"2008-05-22","MLIA"
87,87,78,78,8742500,"2008-05-23","MLIA"
79,79,74,76,1555000,"2008-05-26","MLIA"
77,82,77,79,1227500,"2008-05-27","MLIA"
82,84,80,81,3340000,"2008-05-28","MLIA"
82,82,80,81,90000,"2008-05-29","MLIA"
78,80,78,78,5e+05,"2008-05-30","MLIA"
78,78,78,78,330000,"2008-06-02","MLIA"
70,78,70,77,582500,"2008-06-03","MLIA"
78,78,72,72,387500,"2008-06-04","MLIA"
78,78,77,78,20,"2008-06-05","MLIA"
73,79,73,79,15000,"2008-06-06","MLIA"
72,78,72,78,67500,"2008-06-09","MLIA"
75,75,74,74,20,"2008-06-10","MLIA"
72,73,72,72,20,"2008-06-11","MLIA"
70,70,70,70,45000,"2008-06-12","MLIA"
70,70,70,70,2500,"2008-06-13","MLIA"
71,71,70,71,150000,"2008-06-16","MLIA"
73,73,71,73,20,"2008-06-17","MLIA"
65,73,65,71,625000,"2008-06-18","MLIA"
70,71,66,66,747500,"2008-06-19","MLIA"
72,72,67,67,132500,"2008-06-20","MLIA"
71,71,71,71,7500,"2008-06-23","MLIA"
71,71,71,71,15,"2008-06-24","MLIA"
68,69,68,68,20,"2008-06-25","MLIA"
70,70,67,70,20,"2008-06-26","MLIA"
71,73,66,66,9065000,"2008-06-27","MLIA"
66,66,66,66,617500,"2008-06-30","MLIA"
66,68,65,66,20,"2008-07-01","MLIA"
66,67,65,66,34600000,"2008-07-02","MLIA"
64,66,64,64,20,"2008-07-03","MLIA"
66,66,66,66,6e+05,"2008-07-04","MLIA"
65,66,65,65,20,"2008-07-07","MLIA"
65,65,65,65,505000,"2008-07-08","MLIA"
65,65,65,65,520000,"2008-07-09","MLIA"
65,65,65,65,405000,"2008-07-10","MLIA"
65,66,65,65,712500,"2008-07-11","MLIA"
65,65,65,65,10,"2008-07-14","MLIA"
72,72,64,64,1420000,"2008-07-15","MLIA"
64,65,64,64,20,"2008-07-16","MLIA"
64,64,64,64,475000,"2008-07-17","MLIA"
62,62,61,62,20,"2008-07-18","MLIA"
61,61,61,61,20000,"2008-07-21","MLIA"
61,61,61,61,5,"2008-07-22","MLIA"
62,62,62,62,12500,"2008-07-23","MLIA"
69,69,62,62,252500,"2008-07-24","MLIA"
61,61,61,61,32500,"2008-07-25","MLIA"
62,62,62,62,25000,"2008-07-28","MLIA"
62,62,62,62,15,"2008-07-29","MLIA"
62,62,62,62,5,"2008-07-31","MLIA"
62,62,62,62,10,"2008-08-01","MLIA"
61,62,61,61,7e+05,"2008-08-04","MLIA"
61,61,61,61,1050000,"2008-08-05","MLIA"
63,63,62,63,20,"2008-08-06","MLIA"
62,62,62,62,75000,"2008-08-07","MLIA"
62,62,62,62,37500,"2008-08-08","MLIA"
61,61,61,61,2e+05,"2008-08-11","MLIA"
59,61,59,59,20,"2008-08-12","MLIA"
56,58,56,56,20,"2008-08-13","MLIA"
56,56,56,56,5,"2008-08-14","MLIA"
58,58,58,58,250000,"2008-08-15","MLIA"
58,58,58,58,267500,"2008-08-19","MLIA"
57,58,57,57,20,"2008-08-20","MLIA"
58,58,58,58,110000,"2008-08-21","MLIA"
60,60,58,60,20,"2008-08-22","MLIA"
60,60,60,60,5,"2008-08-25","MLIA"
60,60,60,60,25000,"2008-08-26","MLIA"
60,60,60,60,15,"2008-08-27","MLIA"
59,59,59,59,2500,"2008-08-28","MLIA"
59,59,59,59,5,"2008-08-29","MLIA"
58,58,58,58,1e+06,"2008-09-01","MLIA"
57,58,57,57,20,"2008-09-02","MLIA"
57,57,57,57,350000,"2008-09-03","MLIA"
57,57,57,57,10,"2008-09-04","MLIA"
54,54,54,54,2500,"2008-09-05","MLIA"
51,51,51,51,1e+05,"2008-09-08","MLIA"
51,51,51,51,87500,"2008-09-09","MLIA"
50,50,50,50,637500,"2008-09-10","MLIA"
50,50,50,50,10,"2008-09-11","MLIA"
51,51,51,51,20000,"2008-09-12","MLIA"
50,51,50,50,20,"2008-09-15","MLIA"
50,50,48,50,2335000,"2008-09-16","MLIA"
56,60,54,60,280000,"2008-09-17","MLIA"
61,61,59,61,20,"2008-09-18","MLIA"
61,61,61,61,0,"2008-09-19","MLIA"
52,52,52,52,75000,"2008-09-22","MLIA"
52,52,52,52,0,"2008-09-23","MLIA"
54,54,54,54,5000,"2008-09-24","MLIA"
55,55,55,55,25000,"2008-09-25","MLIA"
53,53,53,53,250000,"2008-09-26","MLIA"
53,53,53,53,0,"2008-10-06","MLIA"
53,53,53,53,0,"2008-10-07","MLIA"
50,50,50,50,662500,"2008-10-08","MLIA"
50,50,50,50,0,"2008-10-09","MLIA"
50,50,50,50,0,"2008-10-10","MLIA"
49,50,49,49,15,"2008-10-13","MLIA"
51,53,51,51,20,"2008-10-14","MLIA"
50,51,50,50,20,"2008-10-15","MLIA"
49,49,49,49,5e+05,"2008-10-16","MLIA"
50,50,49,50,20,"2008-10-17","MLIA"
51,51,50,51,20,"2008-10-20","MLIA"
51,51,50,51,20,"2008-10-21","MLIA"
50,50,49,50,4e+06,"2008-10-22","MLIA"
49,50,49,49,5350000,"2008-10-23","MLIA"
49,49,46,47,3e+06,"2008-10-24","MLIA"
43,44,43,43,3750000,"2008-10-27","MLIA"
42,42,41,42,1475000,"2008-10-28","MLIA"
42,42,42,42,10,"2008-10-29","MLIA"
46,46,46,46,5000,"2008-10-30","MLIA"
46,46,46,46,5,"2008-10-31","MLIA"
46,46,46,46,5,"2008-11-03","MLIA"
50,51,50,50,797500,"2008-11-04","MLIA"
45,47,45,45,20,"2008-11-05","MLIA"
45,45,45,45,10,"2008-11-06","MLIA"
45,45,45,45,10,"2008-11-07","MLIA"
45,45,45,45,250000,"2008-11-10","MLIA"
45,45,45,45,10,"2008-11-11","MLIA"
45,45,45,45,20,"2008-11-12","MLIA"
45,45,45,45,2500000,"2008-11-13","MLIA"
45,45,45,45,1e+06,"2008-11-14","MLIA"
45,45,45,45,550000,"2008-11-17","MLIA"
45,45,45,45,1100000,"2008-11-18","MLIA"
45,45,45,45,750000,"2008-11-19","MLIA"
45,45,45,45,8e+05,"2008-11-20","MLIA"
45,45,45,45,1500000,"2008-11-21","MLIA"
45,45,45,45,20,"2008-11-24","MLIA"
45,45,45,45,335000,"2008-11-25","MLIA"
45,45,45,45,125000,"2008-11-26","MLIA"
45,45,45,45,375000,"2008-11-27","MLIA"
45,45,45,45,2e+05,"2008-11-28","MLIA"
45,45,45,45,250000,"2008-12-01","MLIA"
45,45,45,45,245000,"2008-12-02","MLIA"
45,45,45,45,50000,"2008-12-03","MLIA"
45,45,45,45,10,"2008-12-04","MLIA"
45,45,45,45,55000,"2008-12-05","MLIA"
45,45,45,45,10,"2008-12-09","MLIA"
45,45,45,45,415000,"2008-12-10","MLIA"
45,45,45,45,1e+05,"2008-12-11","MLIA"
45,45,45,45,1050000,"2008-12-12","MLIA"
45,45,45,45,10,"2008-12-15","MLIA"
45,45,45,45,12500,"2008-12-16","MLIA"
45,45,45,45,10,"2008-12-17","MLIA"
45,45,45,45,10,"2008-12-18","MLIA"
45,45,45,45,25000,"2008-12-19","MLIA"
45,45,45,45,10,"2008-12-22","MLIA"
45,45,45,45,625000,"2008-12-23","MLIA"
45,45,45,45,10,"2008-12-24","MLIA"
45,45,45,45,5,"2008-12-30","MLIA"
45,45,45,45,0,"2008-12-31","MLIA"
45,45,45,45,5,"2009-01-05","MLIA"
45,45,45,45,0,"2009-01-06","MLIA"
45,47,45,45,20,"2009-01-07","MLIA"
45,45,45,45,0,"2009-01-08","MLIA"
45,45,45,45,137500,"2009-01-09","MLIA"
45,45,45,45,20,"2009-01-12","MLIA"
45,45,45,45,32500,"2009-01-13","MLIA"
45,45,45,45,20000,"2009-01-14","MLIA"
45,45,45,45,0,"2009-01-15","MLIA"
45,45,45,45,650000,"2009-01-16","MLIA"
46,50,45,46,20,"2009-01-19","MLIA"
46,46,46,46,15,"2009-01-20","MLIA"
45,45,45,45,2700000,"2009-01-21","MLIA"
46,46,45,46,20,"2009-01-22","MLIA"
46,47,45,46,20,"2009-01-23","MLIA"
45,45,45,45,87500,"2009-01-27","MLIA"
45,45,45,45,15,"2009-01-28","MLIA"
45,45,45,45,10,"2009-01-29","MLIA"
45,45,45,45,20,"2009-01-30","MLIA"
45,45,45,45,15,"2009-02-02","MLIA"
45,45,45,45,15,"2009-02-03","MLIA"
47,47,47,47,1250000,"2009-02-04","MLIA"
57,57,55,57,20,"2009-02-05","MLIA"
57,57,57,57,10,"2009-02-06","MLIA"
57,57,57,57,0,"2009-02-09","MLIA"
57,57,57,57,0,"2009-02-10","MLIA"
47,47,47,47,1500000,"2009-02-11","MLIA"
47,47,47,47,5,"2009-02-12","MLIA"
48,48,47,48,20,"2009-02-13","MLIA"
48,48,48,48,10,"2009-02-16","MLIA"
48,48,48,48,10,"2009-02-17","MLIA"
48,48,48,48,0,"2009-02-18","MLIA"
48,48,48,48,0,"2009-02-19","MLIA"
48,48,48,48,0,"2009-02-20","MLIA"
49,49,49,49,2500,"2009-02-23","MLIA"
49,49,49,49,5e+05,"2009-02-24","MLIA"
50,54,50,54,5000,"2009-02-25","MLIA"
54,54,54,54,10,"2009-02-26","MLIA"
54,54,54,54,10,"2009-02-27","MLIA"
50,51,50,50,502500,"2009-03-02","MLIA"
50,51,50,50,20,"2009-03-03","MLIA"
51,51,51,51,2500,"2009-03-04","MLIA"
51,51,51,51,5,"2009-03-05","MLIA"
51,51,51,51,5,"2009-03-06","MLIA"
51,51,51,51,5,"2009-03-10","MLIA"
51,61,51,60,25000,"2009-03-11","MLIA"
63,69,63,69,10000,"2009-03-12","MLIA"
69,69,69,69,10,"2009-03-13","MLIA"
69,69,69,69,10,"2009-03-16","MLIA"
69,69,69,69,10,"2009-03-17","MLIA"
69,69,69,69,10,"2009-03-18","MLIA"
58,58,58,58,25000,"2009-03-19","MLIA"
58,58,58,58,0,"2009-03-20","MLIA"
58,58,58,58,0,"2009-03-23","MLIA"
58,58,58,58,0,"2009-03-24","MLIA"
58,58,58,58,0,"2009-03-25","MLIA"
58,58,58,58,0,"2009-03-27","MLIA"
58,58,58,58,0,"2009-03-30","MLIA"
58,58,58,58,250000,"2009-03-31","MLIA"
58,58,58,58,0,"2009-04-01","MLIA"
58,58,58,58,0,"2009-04-02","MLIA"
58,58,58,58,10,"2009-04-03","MLIA"
52,52,52,52,125000,"2009-04-06","MLIA"
52,52,52,52,15,"2009-04-07","MLIA"
53,53,53,53,25000,"2009-04-08","MLIA"
53,53,53,53,0,"2009-04-09","MLIA"
53,53,53,53,5,"2009-04-13","MLIA"
53,54,53,53,1e+06,"2009-04-14","MLIA"
56,56,54,56,20,"2009-04-15","MLIA"
56,56,56,56,10,"2009-04-16","MLIA"
56,56,56,56,625000,"2009-04-17","MLIA"
56,56,56,56,5e+05,"2009-04-20","MLIA"
56,56,53,53,1325000,"2009-04-22","MLIA"
53,53,53,53,5,"2009-04-23","MLIA"
53,53,53,53,2500,"2009-04-24","MLIA"
53,53,53,53,10,"2009-04-27","MLIA"
53,53,53,53,20,"2009-04-28","MLIA"
53,53,53,53,20,"2009-04-29","MLIA"
54,54,54,54,75000,"2009-04-30","MLIA"
54,54,54,54,10,"2009-05-01","MLIA"
54,58,54,58,290000,"2009-05-04","MLIA"
58,58,56,58,20,"2009-05-05","MLIA"
59,66,59,66,752500,"2009-05-06","MLIA"
58,58,58,58,125000,"2009-05-07","MLIA"
57,58,57,57,20,"2009-05-08","MLIA"
56,58,56,56,20,"2009-05-11","MLIA"
58,58,56,58,20,"2009-05-12","MLIA"
58,59,57,58,20,"2009-05-13","MLIA"
57,58,57,57,20,"2009-05-14","MLIA"
58,60,58,58,20,"2009-05-15","MLIA"
59,59,59,59,475000,"2009-05-18","MLIA"
58,58,58,58,185000,"2009-05-19","MLIA"
58,58,58,58,10,"2009-05-20","MLIA"
58,58,58,58,0,"2009-05-21","MLIA"
58,58,58,58,20,"2009-05-22","MLIA"
58,58,58,58,10,"2009-05-25","MLIA"
58,58,58,58,1500000,"2009-05-26","MLIA"
58,58,58,58,20,"2009-05-27","MLIA"
58,58,58,58,20,"2009-05-28","MLIA"
58,58,58,58,10,"2009-05-29","MLIA"
59,60,59,59,20,"2009-06-01","MLIA"
58,58,58,58,12500,"2009-06-02","MLIA"
58,58,58,58,10,"2009-06-03","MLIA"
58,58,58,58,457500,"2009-06-04","MLIA"
58,59,58,58,20,"2009-06-05","MLIA"
58,58,58,58,125000,"2009-06-08","MLIA"
58,58,58,58,520000,"2009-06-09","MLIA"
58,58,58,58,75000,"2009-06-10","MLIA"
58,61,58,58,20,"2009-06-11","MLIA"
58,58,58,58,375000,"2009-06-12","MLIA"
57,58,57,57,20,"2009-06-15","MLIA"
57,57,57,57,237500,"2009-06-16","MLIA"
57,57,57,57,10,"2009-06-17","MLIA"
57,57,57,57,5,"2009-06-18","MLIA"
57,57,57,57,10,"2009-06-19","MLIA"
57,57,57,57,5e+05,"2009-06-22","MLIA"
57,57,56,57,2537500,"2009-06-23","MLIA"
57,57,57,57,20,"2009-06-24","MLIA"
58,58,58,58,6e+05,"2009-06-25","MLIA"
58,58,58,58,20,"2009-06-26","MLIA"
57,57,57,57,2500,"2009-06-29","MLIA"
57,57,57,57,15,"2009-06-30","MLIA"
59,63,59,59,2700000,"2009-07-01","MLIA"
59,59,59,59,62500,"2009-07-02","MLIA"
59,59,59,59,40000,"2009-07-03","MLIA"
59,59,59,59,5,"2009-07-06","MLIA"
59,59,59,59,10,"2009-07-07","MLIA"
59,59,59,59,0,"2009-07-08","MLIA"
59,59,59,59,10,"2009-07-09","MLIA"
59,59,59,59,0,"2009-07-10","MLIA"
59,59,59,59,1475000,"2009-07-13","MLIA"
59,59,58,59,515000,"2009-07-14","MLIA"
59,59,59,59,175000,"2009-07-15","MLIA"
59,59,59,59,10,"2009-07-16","MLIA"
59,59,59,59,1250000,"2009-07-17","MLIA"
59,59,59,59,0,"2009-07-20","MLIA"
59,63,59,63,627500,"2009-07-21","MLIA"
59,59,59,59,125000,"2009-07-22","MLIA"
60,60,59,60,20,"2009-07-23","MLIA"
60,60,60,60,20,"2009-07-24","MLIA"
59,59,59,59,125000,"2009-07-27","MLIA"
59,59,59,59,17500,"2009-07-28","MLIA"
59,59,59,59,20,"2009-07-29","MLIA"
60,60,59,60,20,"2009-07-30","MLIA"
63,75,63,71,290000,"2009-07-31","MLIA"
74,74,72,74,20,"2009-08-03","MLIA"
73,73,66,73,20,"2009-08-04","MLIA"
73,73,73,73,10,"2009-08-05","MLIA"
73,73,73,73,10,"2009-08-06","MLIA"
73,73,73,73,10,"2009-08-07","MLIA"
73,73,73,73,10,"2009-08-10","MLIA"
73,73,73,73,10,"2009-08-11","MLIA"
73,73,73,73,0,"2009-08-12","MLIA"
73,73,73,73,10,"2009-08-13","MLIA"
73,73,73,73,950000,"2009-08-14","MLIA"
66,66,66,66,50000,"2009-08-18","MLIA"
66,66,66,66,2e+05,"2009-08-19","MLIA"
66,70,66,70,177500,"2009-08-20","MLIA"
70,70,70,70,0,"2009-08-21","MLIA"
70,70,70,70,10,"2009-08-24","MLIA"
66,66,66,66,20000,"2009-08-25","MLIA"
66,66,66,66,62500,"2009-08-26","MLIA"
66,66,66,66,10,"2009-08-27","MLIA"
66,66,66,66,180000,"2009-08-28","MLIA"
66,66,66,66,37500,"2009-08-31","MLIA"
66,66,66,66,10,"2009-09-01","MLIA"
66,66,66,66,10,"2009-09-02","MLIA"
66,66,66,66,25000,"2009-09-03","MLIA"
66,66,66,66,10,"2009-09-04","MLIA"
66,66,66,66,125000,"2009-09-07","MLIA"
66,66,66,66,10,"2009-09-08","MLIA"
66,66,66,66,10,"2009-09-09","MLIA"
66,66,66,66,10,"2009-09-10","MLIA"
66,66,66,66,10,"2009-09-11","MLIA"
66,66,66,66,20,"2009-09-14","MLIA"
66,66,66,66,250000,"2009-09-15","MLIA"
66,66,66,66,0,"2009-09-16","MLIA"
66,66,66,66,10,"2009-09-17","MLIA"
66,66,66,66,10,"2009-09-24","MLIA"
66,66,66,66,10,"2009-09-25","MLIA"
66,66,66,66,362500,"2009-09-28","MLIA"
66,66,66,66,10,"2009-09-29","MLIA"
66,66,66,66,10,"2009-09-30","MLIA"
66,66,66,66,535000,"2009-10-01","MLIA"
66,66,66,66,0,"2009-10-02","MLIA"
66,66,66,66,20000,"2009-10-05","MLIA"
66,66,66,66,750000,"2009-10-06","MLIA"
67,67,66,67,20,"2009-10-07","MLIA"
65,66,65,65,20,"2009-10-08","MLIA"
65,65,65,65,20,"2009-10-09","MLIA"
65,65,65,65,5e+05,"2009-10-12","MLIA"
65,65,65,65,10,"2009-10-13","MLIA"
65,65,65,65,10,"2009-10-14","MLIA"
65,65,65,65,10,"2009-10-15","MLIA"
65,65,65,65,0,"2009-10-16","MLIA"
65,65,65,65,10,"2009-10-19","MLIA"
65,65,65,65,10,"2009-10-20","MLIA"
60,60,60,60,12500,"2009-10-21","MLIA"
60,60,60,60,10,"2009-10-22","MLIA"
60,60,60,60,5,"2009-10-23","MLIA"
65,65,65,65,17500,"2009-10-26","MLIA"
65,65,65,65,637500,"2009-10-27","MLIA"
65,65,65,65,387500,"2009-10-28","MLIA"
64,64,64,64,250000,"2009-10-29","MLIA"
64,64,64,64,5,"2009-10-30","MLIA"
64,64,64,64,10,"2009-11-02","MLIA"
64,64,64,64,10,"2009-11-03","MLIA"
64,64,64,64,5,"2009-11-04","MLIA"
65,65,65,65,262500,"2009-11-05","MLIA"
65,65,65,65,5,"2009-11-06","MLIA"
65,65,65,65,5,"2009-11-09","MLIA"
70,71,70,70,20,"2009-11-10","MLIA"
70,70,70,70,10,"2009-11-11","MLIA"
70,70,70,70,10,"2009-11-12","MLIA"
64,64,64,64,112500,"2009-11-13","MLIA"
64,64,64,64,15,"2009-11-16","MLIA"
64,64,64,64,20,"2009-11-17","MLIA"
64,64,64,64,20,"2009-11-18","MLIA"
64,64,64,64,20,"2009-11-19","MLIA"
64,64,64,64,10,"2009-11-20","MLIA"
64,64,64,64,10,"2009-11-23","MLIA"
65,65,64,65,20,"2009-11-24","MLIA"
65,65,65,65,15,"2009-11-25","MLIA"
65,65,65,65,15,"2009-11-26","MLIA"
65,65,65,65,15,"2009-11-30","MLIA"
65,65,65,65,20,"2009-12-01","MLIA"
65,65,65,65,0,"2009-12-02","MLIA"
65,65,65,65,10,"2009-12-03","MLIA"
65,65,65,65,0,"2009-12-04","MLIA"
65,65,65,65,10,"2009-12-07","MLIA"
65,65,65,65,0,"2009-12-08","MLIA"
65,65,65,65,12500,"2009-12-09","MLIA"
66,66,66,66,107500,"2009-12-10","MLIA"
66,66,66,66,0,"2009-12-11","MLIA"
66,66,66,66,0,"2009-12-14","MLIA"
66,66,66,66,0,"2009-12-15","MLIA"
66,66,66,66,10,"2009-12-16","MLIA"
66,66,66,66,10,"2009-12-17","MLIA"
66,66,65,66,20,"2009-12-21","MLIA"
67,67,67,67,15000,"2009-12-22","MLIA"
66,66,66,66,10000,"2009-12-23","MLIA"
66,66,66,66,0,"2009-12-28","MLIA"
66,66,66,66,10000,"2009-12-29","MLIA"
66,66,66,66,15,"2009-12-30","MLIA"
66,66,66,66,0,"2010-01-04","MLIA"
66,66,66,66,0,"2010-01-05","MLIA"
66,66,66,66,0,"2010-01-06","MLIA"
66,66,66,66,0,"2010-01-07","MLIA"
66,66,66,66,0,"2010-01-08","MLIA"
66,66,66,66,0,"2010-01-11","MLIA"
66,66,66,66,10,"2010-01-12","MLIA"
66,66,66,66,0,"2010-01-13","MLIA"
66,66,66,66,0,"2010-01-14","MLIA"
66,66,66,66,0,"2010-01-15","MLIA"
66,66,66,66,0,"2010-01-18","MLIA"
66,66,66,66,0,"2010-01-19","MLIA"
66,66,66,66,0,"2010-01-20","MLIA"
66,66,66,66,0,"2010-01-21","MLIA"
66,66,66,66,0,"2010-01-22","MLIA"
66,66,66,66,0,"2010-01-25","MLIA"
66,66,66,66,0,"2010-01-26","MLIA"
66,66,66,66,10,"2010-01-27","MLIA"
66,66,66,66,10,"2010-01-28","MLIA"
66,66,66,66,0,"2010-01-29","MLIA"
50,63,50,63,375000,"2010-02-01","MLIA"
63,63,63,63,375000,"2010-02-02","MLIA"
63,63,63,63,15,"2010-02-03","MLIA"
63,63,63,63,5e+05,"2010-02-04","MLIA"
63,63,63,63,5e+05,"2010-02-05","MLIA"
63,63,63,63,5e+05,"2010-02-08","MLIA"
63,63,63,63,5e+05,"2010-02-09","MLIA"
63,63,63,63,5e+05,"2010-02-10","MLIA"
68,68,66,68,1250000,"2010-02-11","MLIA"
68,68,68,68,1250000,"2010-02-12","MLIA"
68,68,68,68,1250000,"2010-02-15","MLIA"
67,68,67,67,275000,"2010-02-16","MLIA"
69,69,66,69,1725000,"2010-02-17","MLIA"
71,71,69,71,1e+06,"2010-02-18","MLIA"
68,68,68,68,45000,"2010-02-19","MLIA"
68,68,68,68,45000,"2010-02-22","MLIA"
68,68,68,68,45000,"2010-02-23","MLIA"
68,68,68,68,45000,"2010-02-24","MLIA"
68,70,68,68,450000,"2010-02-25","MLIA"
74,74,74,74,5000,"2010-03-01","MLIA"
74,74,74,74,5000,"2010-03-02","MLIA"
70,70,70,70,250000,"2010-03-03","MLIA"
70,70,70,70,35000,"2010-03-04","MLIA"
70,70,70,70,35000,"2010-03-05","MLIA"
70,70,70,70,75000,"2010-03-08","MLIA"
70,72,70,70,92500,"2010-03-09","MLIA"
70,70,70,70,92500,"2010-03-10","MLIA"
70,70,70,70,92500,"2010-03-11","MLIA"
70,70,70,70,92500,"2010-03-12","MLIA"
71,71,71,71,1e+05,"2010-03-15","MLIA"
71,71,71,71,125000,"2010-03-17","MLIA"
71,71,71,71,207500,"2010-03-18","MLIA"
71,71,71,71,125000,"2010-03-19","MLIA"
71,71,71,71,125000,"2010-03-22","MLIA"
71,86,71,71,1042500,"2010-03-23","MLIA"
71,75,71,71,280000,"2010-03-24","MLIA"
71,71,71,71,280000,"2010-03-25","MLIA"
77,77,71,77,145000,"2010-03-26","MLIA"
77,77,71,77,1425000,"2010-03-29","MLIA"
77,77,77,77,12500,"2010-03-30","MLIA"
77,77,77,77,12500,"2010-03-31","MLIA"
77,77,77,77,12500,"2010-04-01","MLIA"
77,77,77,77,12500,"2010-04-05","MLIA"
63,63,63,63,57500,"2010-04-06","MLIA"
63,63,63,63,57500,"2010-04-07","MLIA"
63,63,63,63,57500,"2010-04-08","MLIA"
66,66,66,66,12500,"2010-04-09","MLIA"
66,66,66,66,12500,"2010-04-12","MLIA"
66,66,66,66,12500,"2010-04-13","MLIA"
66,66,66,66,457500,"2010-04-14","MLIA"
68,68,68,68,67500,"2010-04-15","MLIA"
68,71,68,68,440000,"2010-04-16","MLIA"
68,68,68,68,440000,"2010-04-19","MLIA"
68,68,68,68,262500,"2010-04-20","MLIA"
68,68,68,68,262500,"2010-04-21","MLIA"
68,68,68,68,5,"2010-04-22","MLIA"
69,69,69,69,62500,"2010-04-23","MLIA"
69,69,69,69,62500,"2010-04-26","MLIA"
69,69,69,69,62500,"2010-04-27","MLIA"
69,69,69,69,62500,"2010-04-28","MLIA"
69,69,69,69,62500,"2010-04-29","MLIA"
69,69,69,69,62500,"2010-04-30","MLIA"
67,67,67,67,2500,"2010-05-03","MLIA"
67,67,67,67,2500,"2010-05-04","MLIA"
68,68,68,68,25000,"2010-05-05","MLIA"
68,68,68,68,260000,"2010-05-06","MLIA"
68,68,68,68,225000,"2010-05-07","MLIA"
68,68,68,68,0,"2010-05-10","MLIA"
68,68,68,68,225000,"2010-05-11","MLIA"
68,68,68,68,225000,"2010-05-12","MLIA"
68,68,68,68,225000,"2010-05-14","MLIA"
68,68,68,68,225000,"2010-05-17","MLIA"
68,68,68,68,225000,"2010-05-18","MLIA"
67,67,67,67,52500,"2010-05-19","MLIA"
68,68,67,68,745000,"2010-05-20","MLIA"
68,68,68,68,745000,"2010-05-21","MLIA"
68,68,68,68,745000,"2010-05-24","MLIA"
68,68,68,68,745000,"2010-05-25","MLIA"
68,68,68,68,745000,"2010-05-26","MLIA"
68,68,68,68,745000,"2010-05-27","MLIA"
68,68,68,68,745000,"2010-05-31","MLIA"
68,68,68,68,745000,"2010-06-01","MLIA"
62,62,60,62,150000,"2010-06-02","MLIA"
62,62,62,62,150000,"2010-06-03","MLIA"
62,62,62,62,150000,"2010-06-04","MLIA"
62,63,62,62,82500,"2010-06-07","MLIA"
67,67,62,67,120000,"2010-06-08","MLIA"
66,66,66,66,65000,"2010-06-09","MLIA"
66,66,66,66,65000,"2010-06-10","MLIA"
64,64,64,64,252500,"2010-06-11","MLIA"
67,67,64,67,10000,"2010-06-14","MLIA"
67,67,67,67,10000,"2010-06-15","MLIA"
67,67,67,67,10000,"2010-06-16","MLIA"
67,67,67,67,10000,"2010-06-17","MLIA"
64,64,64,64,12500,"2010-06-18","MLIA"
66,66,66,66,112500,"2010-06-21","MLIA"
65,65,65,65,2500,"2010-06-22","MLIA"
65,65,65,65,2500,"2010-06-23","MLIA"
65,65,65,65,2500,"2010-06-24","MLIA"
65,65,65,65,2500,"2010-06-25","MLIA"
65,65,65,65,2500,"2010-06-28","MLIA"
67,67,67,67,235000,"2010-06-29","MLIA"
67,67,67,67,235000,"2010-06-30","MLIA"
67,67,67,67,235000,"2010-07-01","MLIA"
67,67,67,67,235000,"2010-07-02","MLIA"
67,67,67,67,235000,"2010-07-05","MLIA"
67,67,67,67,235000,"2010-07-06","MLIA"
67,67,67,67,235000,"2010-07-07","MLIA"
67,67,67,67,235000,"2010-07-08","MLIA"
67,67,67,67,235000,"2010-07-09","MLIA"
63,63,63,63,250000,"2010-07-12","MLIA"
63,63,63,63,235000,"2010-07-13","MLIA"
63,63,63,63,235000,"2010-07-14","MLIA"
63,63,63,63,235000,"2010-07-15","MLIA"
63,63,63,63,235000,"2010-07-16","MLIA"
63,63,63,63,235000,"2010-07-19","MLIA"
63,63,63,63,235000,"2010-07-20","MLIA"
63,63,63,63,235000,"2010-07-21","MLIA"
63,63,63,63,235000,"2010-07-22","MLIA"
63,63,63,63,235000,"2010-07-23","MLIA"
63,63,63,63,235000,"2010-07-26","MLIA"
63,63,63,63,125000,"2010-07-27","MLIA"
63,63,63,63,2332500,"2010-07-28","MLIA"
70,70,64,70,5000,"2010-07-29","MLIA"
70,70,70,70,5000,"2010-07-30","MLIA"
70,70,70,70,5000,"2010-08-02","MLIA"
70,70,70,70,5000,"2010-08-03","MLIA"
70,70,70,70,5000,"2010-08-04","MLIA"
70,70,70,70,5000,"2010-08-05","MLIA"
70,70,70,70,5000,"2010-08-06","MLIA"
70,70,70,70,5000,"2010-08-09","MLIA"
70,70,70,70,5000,"2010-08-10","MLIA"
70,70,70,70,5000,"2010-08-11","MLIA"
70,70,70,70,5000,"2010-08-12","MLIA"
70,70,70,70,537500,"2010-08-13","MLIA"
70,70,70,70,537500,"2010-08-16","MLIA"
69,69,69,69,212500,"2010-08-18","MLIA"
69,69,69,69,222500,"2010-08-19","MLIA"
69,69,69,69,222500,"2010-08-20","MLIA"
69,69,69,69,222500,"2010-08-23","MLIA"
69,69,69,69,222500,"2010-08-24","MLIA"
68,70,68,68,687500,"2010-08-25","MLIA"
68,68,68,68,687500,"2010-08-26","MLIA"
68,68,68,68,687500,"2010-08-27","MLIA"
68,68,68,68,687500,"2010-08-30","MLIA"
68,68,68,68,687500,"2010-08-31","MLIA"
68,68,68,68,687500,"2010-09-01","MLIA"
68,68,68,68,687500,"2010-09-02","MLIA"
68,68,68,68,687500,"2010-09-03","MLIA"
68,68,68,68,687500,"2010-09-06","MLIA"
68,68,68,68,687500,"2010-09-07","MLIA"
68,68,68,68,0,"2010-09-15","MLIA"
67,67,67,67,2500,"2010-09-16","MLIA"
68,68,68,68,12500,"2010-09-17","MLIA"
67,67,67,67,50000,"2010-09-20","MLIA"
67,67,67,67,50000,"2010-09-21","MLIA"
67,67,67,67,375000,"2010-09-22","MLIA"
67,67,67,67,375000,"2010-09-23","MLIA"
67,67,67,67,375000,"2010-09-24","MLIA"
70,70,70,70,52500,"2010-09-27","MLIA"
71,71,70,71,625000,"2010-09-28","MLIA"
72,72,71,72,87500,"2010-09-29","MLIA"
77,80,73,77,212500,"2010-09-30","MLIA"
80,80,74,80,517500,"2010-10-01","MLIA"
72,72,72,72,5000,"2010-10-04","MLIA"
72,72,72,72,5000,"2010-10-05","MLIA"
79,79,79,79,22500,"2010-10-06","MLIA"
80,85,80,80,605000,"2010-10-07","MLIA"
80,80,80,80,2e+05,"2010-10-08","MLIA"
80,86,80,80,6e+05,"2010-10-11","MLIA"
80,82,79,80,1212500,"2010-10-12","MLIA"
84,84,81,84,380000,"2010-10-13","MLIA"
82,84,81,82,1155000,"2010-10-14","MLIA"
84,84,84,84,87500,"2010-10-15","MLIA"
82,84,82,82,222500,"2010-10-18","MLIA"
82,82,82,82,150000,"2010-10-19","MLIA"
74,74,74,74,5000,"2010-10-20","MLIA"
74,74,74,74,5000,"2010-10-21","MLIA"
76,85,76,76,10000,"2010-10-22","MLIA"
76,76,76,76,10000,"2010-10-25","MLIA"
90,90,76,90,22500,"2010-10-26","MLIA"
90,90,90,90,22500,"2010-10-27","MLIA"
84,85,84,84,5e+05,"2010-10-28","MLIA"
84,84,84,84,5e+05,"2010-10-29","MLIA"
86,86,85,86,250000,"2010-11-01","MLIA"
86,86,86,86,375000,"2010-11-02","MLIA"
85,85,84,85,450000,"2010-11-03","MLIA"
85,85,85,85,450000,"2010-11-04","MLIA"
85,85,85,85,450000,"2010-11-05","MLIA"
85,85,85,85,450000,"2010-11-08","MLIA"
85,85,85,85,450000,"2010-11-09","MLIA"
85,85,85,85,450000,"2010-11-10","MLIA"
85,85,85,85,450000,"2010-11-11","MLIA"
85,85,85,85,450000,"2010-11-12","MLIA"
85,85,85,85,450000,"2010-11-15","MLIA"
85,85,85,85,450000,"2010-11-16","MLIA"
85,85,85,85,450000,"2010-11-18","MLIA"
85,85,85,85,450000,"2010-11-19","MLIA"
85,85,85,85,450000,"2010-11-22","MLIA"
85,85,85,85,450000,"2010-11-23","MLIA"
86,88,85,86,1112500,"2010-11-24","MLIA"
86,86,86,86,1112500,"2010-11-25","MLIA"
86,86,86,86,1112500,"2010-11-26","MLIA"
86,86,86,86,1112500,"2010-11-29","MLIA"
86,86,86,86,1112500,"2010-11-30","MLIA"
86,86,86,86,1112500,"2010-12-01","MLIA"
88,88,85,88,622500,"2010-12-02","MLIA"
88,88,88,88,622500,"2010-12-03","MLIA"
88,88,88,88,622500,"2010-12-06","MLIA"
88,88,88,88,622500,"2010-12-08","MLIA"
88,88,88,88,622500,"2010-12-09","MLIA"
88,88,88,88,622500,"2010-12-10","MLIA"
88,88,88,88,622500,"2010-12-13","MLIA"
88,88,88,88,622500,"2010-12-14","MLIA"
88,88,88,88,622500,"2010-12-15","MLIA"
88,88,88,88,622500,"2010-12-16","MLIA"
80,80,66,80,35000,"2010-12-17","MLIA"
84,90,84,84,130000,"2010-12-20","MLIA"
84,84,84,84,130000,"2010-12-21","MLIA"
84,84,84,84,130000,"2010-12-22","MLIA"
84,84,84,84,130000,"2010-12-23","MLIA"
84,84,84,84,130000,"2010-12-27","MLIA"
84,84,84,84,130000,"2010-12-28","MLIA"
84,84,84,84,130000,"2010-12-29","MLIA"
84,84,84,84,130000,"2010-12-30","MLIA"
84,84,84,84,130000,"2011-01-03","MLIA"
84,84,84,84,130000,"2011-01-04","MLIA"
84,84,84,84,130000,"2011-01-05","MLIA"
84,84,84,84,130000,"2011-01-06","MLIA"
84,84,84,84,130000,"2011-01-07","MLIA"
84,84,84,84,130000,"2011-01-10","MLIA"
84,84,84,84,130000,"2011-01-11","MLIA"
84,84,84,84,3655000,"2011-01-12","MLIA"
84,84,84,84,3655000,"2011-01-13","MLIA"
84,84,84,84,3655000,"2011-01-14","MLIA"
84,84,84,84,3655000,"2011-01-17","MLIA"
84,84,84,84,3655000,"2011-01-18","MLIA"
84,84,84,84,3655000,"2011-01-19","MLIA"
84,84,84,84,3655000,"2011-01-20","MLIA"
84,84,84,84,3655000,"2011-01-21","MLIA"
84,84,84,84,3655000,"2011-01-24","MLIA"
84,84,84,84,3655000,"2011-01-25","MLIA"
84,84,84,84,3655000,"2011-01-26","MLIA"
84,84,84,84,3655000,"2011-01-27","MLIA"
84,84,84,84,3655000,"2011-01-28","MLIA"
84,84,84,84,3655000,"2011-01-31","MLIA"
84,84,84,84,3655000,"2011-02-01","MLIA"
84,84,84,84,1057500,"2011-02-02","MLIA"
84,84,84,84,1057500,"2011-02-04","MLIA"
84,84,84,84,1057500,"2011-02-07","MLIA"
84,84,84,84,1057500,"2011-02-08","MLIA"
84,84,84,84,1057500,"2011-02-09","MLIA"
84,84,84,84,1057500,"2011-02-10","MLIA"
84,84,84,84,1057500,"2011-02-11","MLIA"
84,84,84,84,1057500,"2011-02-14","MLIA"
84,84,84,84,1057500,"2011-02-16","MLIA"
84,84,84,84,1057500,"2011-02-17","MLIA"
84,84,84,84,1057500,"2011-02-18","MLIA"
84,84,84,84,1057500,"2011-02-21","MLIA"
84,84,84,84,1057500,"2011-02-22","MLIA"
84,84,84,84,1057500,"2011-02-23","MLIA"
84,84,84,84,1057500,"2011-02-24","MLIA"
84,84,84,84,1057500,"2011-02-25","MLIA"
84,84,84,84,250000,"2011-02-28","MLIA"
84,84,84,84,250000,"2011-03-01","MLIA"
84,84,84,84,250000,"2011-03-02","MLIA"
84,84,84,84,250000,"2011-03-03","MLIA"
84,84,84,84,250000,"2011-03-04","MLIA"
84,84,84,84,250000,"2011-03-07","MLIA"
84,84,84,84,250000,"2011-03-08","MLIA"
79,83,79,79,27500,"2011-03-09","MLIA"
79,79,79,79,27500,"2011-03-10","MLIA"
80,83,80,80,97500,"2011-03-11","MLIA"
79,80,79,79,10000,"2011-03-14","MLIA"
76,78,76,76,25000,"2011-03-15","MLIA"
76,76,76,76,25000,"2011-03-16","MLIA"
76,77,76,76,62500,"2011-03-17","MLIA"
76,76,76,76,25000,"2011-03-18","MLIA"
76,76,76,76,20000,"2011-03-21","MLIA"
76,76,76,76,85000,"2011-03-22","MLIA"
76,76,76,76,0,"2011-03-23","MLIA"
80,85,75,80,982500,"2011-03-24","MLIA"
77,77,77,77,5000,"2011-03-25","MLIA"
77,77,76,77,152500,"2011-03-28","MLIA"
77,77,77,77,52500,"2011-03-29","MLIA"
76,76,76,76,2500,"2011-03-30","MLIA"
80,80,79,80,112500,"2011-03-31","MLIA"
76,77,76,76,35000,"2011-04-01","MLIA"
82,82,80,82,7500,"2011-04-04","MLIA"
76,77,76,76,115000,"2011-04-05","MLIA"
76,76,76,76,115000,"2011-04-06","MLIA"
76,76,76,76,115000,"2011-04-07","MLIA"
76,76,76,76,115000,"2011-04-08","MLIA"
76,76,76,76,115000,"2011-04-11","MLIA"
82,82,82,82,2500,"2011-04-12","MLIA"
82,82,82,82,2500,"2011-04-13","MLIA"
78,78,78,78,22500,"2011-04-14","MLIA"
72,72,68,72,65000,"2011-04-15","MLIA"
76,76,76,76,7500,"2011-04-18","MLIA"
86,90,82,86,1292500,"2011-04-19","MLIA"
88,88,86,88,725000,"2011-04-20","MLIA"
88,88,86,88,27500,"2011-04-21","MLIA"
90,90,80,90,22500,"2011-04-25","MLIA"
82,90,82,82,385000,"2011-04-26","MLIA"
84,84,84,84,2500,"2011-04-27","MLIA"
83,84,81,83,102500,"2011-04-28","MLIA"
83,83,83,83,102500,"2011-04-29","MLIA"
84,84,84,84,2500,"2011-05-02","MLIA"
81,81,81,81,1500000,"2011-05-03","MLIA"
79,81,79,79,82500,"2011-05-04","MLIA"
74,79,70,74,42500,"2011-05-05","MLIA"
90,91,84,90,412500,"2011-05-06","MLIA"
81,81,81,81,12500,"2011-05-09","MLIA"
86,86,86,86,17500,"2011-05-10","MLIA"
86,86,86,86,17500,"2011-05-11","MLIA"
82,86,81,82,17500,"2011-05-12","MLIA"
82,82,82,82,17500,"2011-05-13","MLIA"
85,86,84,85,320000,"2011-05-16","MLIA"
85,85,85,85,320000,"2011-05-18","MLIA"
85,85,85,85,320000,"2011-05-19","MLIA"
85,85,85,85,5000,"2011-05-20","MLIA"
85,85,85,85,5000,"2011-05-23","MLIA"
85,85,85,85,5000,"2011-05-24","MLIA"
85,85,85,85,5000,"2011-05-25","MLIA"
91,91,85,91,7500,"2011-05-26","MLIA"
82,82,82,82,90000,"2011-05-27","MLIA"
86,86,86,86,32500,"2011-05-30","MLIA"
97,97,90,97,5000,"2011-05-31","MLIA"
94,100,92,94,457500,"2011-06-01","MLIA"
95,97,95,95,215000,"2011-06-03","MLIA"
95,95,95,95,215000,"2011-06-06","MLIA"
96,96,96,96,25000,"2011-06-07","MLIA"
88,92,86,88,552500,"2011-06-08","MLIA"
82,84,82,82,132500,"2011-06-09","MLIA"
81,82,81,81,250000,"2011-06-10","MLIA"
78,79,78,78,150000,"2011-06-13","MLIA"
76,77,72,76,665000,"2011-06-14","MLIA"
78,83,77,78,145000,"2011-06-15","MLIA"
77,79,77,77,815000,"2011-06-16","MLIA"
77,77,77,77,52500,"2011-06-17","MLIA"
77,77,77,77,52500,"2011-06-20","MLIA"
77,77,77,77,52500,"2011-06-21","MLIA"
78,78,78,78,50000,"2011-06-22","MLIA"
78,78,78,78,2500,"2011-06-23","MLIA"
83,92,77,83,1697500,"2011-06-24","MLIA"
80,80,80,80,67500,"2011-06-27","MLIA"
81,90,80,81,1445000,"2011-06-28","MLIA"
88,88,85,88,25000,"2011-06-30","MLIA"
81,81,81,81,2500,"2011-07-01","MLIA"
81,81,81,81,0,"2011-07-04","MLIA"
81,81,81,81,5000,"2011-07-05","MLIA"
81,81,81,81,5000,"2011-07-06","MLIA"
95,100,87,95,2047500,"2011-07-07","MLIA"
94,95,94,94,780000,"2011-07-08","MLIA"
92,93,92,92,97500,"2011-07-11","MLIA"
98,99,93,98,70000,"2011-07-12","MLIA"
98,99,98,98,325000,"2011-07-13","MLIA"
102,114,98,102,8885000,"2011-07-14","MLIA"
100,104,99,100,5777500,"2011-07-15","MLIA"
98,102,98,98,1525000,"2011-07-18","MLIA"
100,102,94,100,1215000,"2011-07-19","MLIA"
114,120,92,114,11320000,"2011-07-20","MLIA"
118,124,108,118,4022500,"2011-07-21","MLIA"
120,128,120,120,8270000,"2011-07-22","MLIA"
118,120,116,118,1552500,"2011-07-25","MLIA"
120,122,118,120,520000,"2011-07-26","MLIA"
114,118,114,114,1507500,"2011-07-27","MLIA"
108,112,104,108,887500,"2011-07-28","MLIA"
104,106,104,104,695000,"2011-07-29","MLIA"
112,112,106,112,1657500,"2011-08-01","MLIA"
108,112,106,108,355000,"2011-08-02","MLIA"
108,110,104,108,822500,"2011-08-03","MLIA"
104,110,102,104,937500,"2011-08-04","MLIA"
100,100,98,100,355000,"2011-08-05","MLIA"
102,104,100,102,177500,"2011-08-08","MLIA"
104,104,90,104,1040000,"2011-08-09","MLIA"
97,108,96,97,457500,"2011-08-10","MLIA"
102,104,100,102,1010000,"2011-08-11","MLIA"
100,104,100,100,340000,"2011-08-12","MLIA"
108,108,100,108,870000,"2011-08-15","MLIA"
106,108,106,106,515000,"2011-08-16","MLIA"
108,108,106,108,212500,"2011-08-18","MLIA"
97,106,97,97,6e+05,"2011-08-19","MLIA"
104,106,97,104,347500,"2011-08-22","MLIA"
100,104,100,100,215000,"2011-08-23","MLIA"
98,104,98,98,555000,"2011-08-24","MLIA"
100,100,100,100,135000,"2011-08-25","MLIA"
100,100,100,100,12500,"2011-08-26","MLIA"
102,102,100,102,145000,"2011-09-05","MLIA"
102,102,102,102,145000,"2011-09-06","MLIA"
104,104,102,104,127500,"2011-09-07","MLIA"
104,104,104,104,15000,"2011-09-08","MLIA"
102,104,100,102,47500,"2011-09-09","MLIA"
98,110,98,98,112500,"2011-09-12","MLIA"
98,100,98,98,52500,"2011-09-13","MLIA"
100,102,90,100,3760000,"2011-09-14","MLIA"
100,102,99,100,14320000,"2011-09-15","MLIA"
100,100,99,100,5947500,"2011-09-16","MLIA"
98,100,98,98,132500,"2011-09-19","MLIA"
100,102,98,100,19345000,"2011-09-20","MLIA"
97,100,96,97,425000,"2011-09-21","MLIA"
86,96,85,86,277500,"2011-09-22","MLIA"
85,86,76,85,315000,"2011-09-23","MLIA"
79,80,79,79,135000,"2011-09-26","MLIA"
90,92,90,90,2330000,"2011-09-27","MLIA"
99,100,87,99,512500,"2011-09-28","MLIA"
93,98,93,93,10000,"2011-09-29","MLIA"
89,100,89,89,290000,"2011-09-30","MLIA"
87,87,87,87,7500,"2011-10-03","MLIA"
87,87,87,87,7500,"2011-10-04","MLIA"
90,90,90,90,5000,"2011-10-05","MLIA"
90,90,90,90,5000,"2011-10-06","MLIA"
86,90,86,86,167500,"2011-10-07","MLIA"
89,90,89,89,150000,"2011-10-10","MLIA"
89,89,89,89,55000,"2011-10-11","MLIA"
98,98,90,98,225000,"2011-10-12","MLIA"
86,98,86,86,77500,"2011-10-13","MLIA"
98,98,95,98,637500,"2011-10-14","MLIA"
100,100,100,100,3e+05,"2011-10-17","MLIA"
96,100,80,96,485000,"2011-10-18","MLIA"
90,94,86,90,445000,"2011-10-19","MLIA"
90,90,87,90,27500,"2011-10-20","MLIA"
94,94,86,94,312500,"2011-10-21","MLIA"
92,96,90,92,85000,"2011-10-24","MLIA"
92,92,90,92,27500,"2011-10-25","MLIA"
91,91,91,91,22500,"2011-10-26","MLIA"
92,92,92,92,102500,"2011-10-27","MLIA"
95,95,92,95,130000,"2011-10-28","MLIA"
95,96,95,95,302500,"2011-10-31","MLIA"
95,96,94,95,9e+05,"2011-11-01","MLIA"
92,93,92,92,57500,"2011-11-02","MLIA"
92,92,92,92,57500,"2011-11-03","MLIA"
90,90,90,90,525000,"2011-11-04","MLIA"
90,90,90,90,525000,"2011-11-07","MLIA"
89,89,89,89,12500,"2011-11-08","MLIA"
90,91,90,90,27500,"2011-11-09","MLIA"
92,92,91,92,125000,"2011-11-10","MLIA"
92,92,92,92,125000,"2011-11-11","MLIA"
92,92,92,92,125000,"2011-11-14","MLIA"
92,92,92,92,2500,"2011-11-15","MLIA"
92,92,92,92,2500,"2011-11-16","MLIA"
91,92,84,91,1120000,"2011-11-17","MLIA"
85,85,85,85,145000,"2011-11-18","MLIA"
83,83,80,83,877500,"2011-11-21","MLIA"
82,83,79,82,587500,"2011-11-22","MLIA"
85,85,85,85,2500,"2011-11-23","MLIA"
84,84,84,84,5000,"2011-11-24","MLIA"
79,84,79,79,262500,"2011-11-25","MLIA"
83,83,83,83,2500,"2011-11-28","MLIA"
84,84,84,84,2500,"2011-11-29","MLIA"
84,84,84,84,2500,"2011-11-30","MLIA"
84,84,84,84,0,"2011-12-01","MLIA"
80,88,80,80,72500,"2011-12-02","MLIA"
88,89,88,88,5000,"2011-12-05","MLIA"
88,88,88,88,5000,"2011-12-06","MLIA"
88,88,88,88,5000,"2011-12-07","MLIA"
88,88,88,88,5000,"2011-12-08","MLIA"
88,88,88,88,5000,"2011-12-09","MLIA"
88,88,88,88,5000,"2011-12-12","MLIA"
88,88,88,88,5000,"2011-12-13","MLIA"
84,84,84,84,22500,"2011-12-14","MLIA"
81,88,76,81,267500,"2011-12-15","MLIA"
81,83,79,81,82500,"2011-12-16","MLIA"
86,88,84,86,250000,"2011-12-19","MLIA"
84,87,77,84,157500,"2011-12-20","MLIA"
86,90,86,86,77500,"2011-12-21","MLIA"
88,88,88,88,2500,"2011-12-22","MLIA"
88,88,88,88,2500,"2011-12-23","MLIA"
81,81,81,81,7500,"2011-12-27","MLIA"
87,87,81,87,57500,"2011-12-28","MLIA"
86,94,83,86,9687500,"2011-12-29","MLIA"
89,89,82,89,222500,"2011-12-30","MLIA"
90,90,90,90,5000,"2012-01-02","MLIA"
90,90,90,90,5000,"2012-01-03","MLIA"
86,87,81,86,505000,"2012-01-04","MLIA"
86,87,86,86,880000,"2012-01-05","MLIA"
86,86,86,86,1190000,"2012-01-06","MLIA"
86,86,85,86,5530000,"2012-01-09","MLIA"
82,86,82,82,622500,"2012-01-10","MLIA"
88,88,88,88,2500,"2012-01-11","MLIA"
86,86,82,86,2497500,"2012-01-12","MLIA"
84,88,84,84,15,"2012-01-13","MLIA"
85,86,83,85,222500,"2012-01-16","MLIA"
86,86,82,86,27500,"2012-01-17","MLIA"
85,85,82,85,205000,"2012-01-18","MLIA"
85,85,81,85,85000,"2012-01-19","MLIA"
82,84,82,82,40000,"2012-01-20","MLIA"
82,83,82,82,1507500,"2012-01-24","MLIA"
81,81,78,81,387500,"2012-01-25","MLIA"
81,81,81,81,387500,"2012-01-26","MLIA"
84,84,78,84,27500,"2012-01-27","MLIA"
84,84,84,84,27500,"2012-01-30","MLIA"
80,80,80,80,50000,"2012-01-31","MLIA"
80,80,80,80,1670000,"2012-02-01","MLIA"
80,80,80,80,75000,"2012-02-02","MLIA"
80,80,80,80,235000,"2012-02-03","MLIA"
80,80,80,80,92500,"2012-02-06","MLIA"
80,80,80,80,92500,"2012-02-07","MLIA"
80,80,80,80,92500,"2012-02-08","MLIA"
80,80,80,80,92500,"2012-02-09","MLIA"
76,77,76,76,530000,"2012-02-10","MLIA"
76,80,76,76,1e+05,"2012-02-13","MLIA"
78,78,77,78,230000,"2012-02-14","MLIA"
77,77,76,77,150000,"2012-02-15","MLIA"
77,77,77,77,10000,"2012-02-16","MLIA"
77,77,77,77,25000,"2012-02-17","MLIA"
77,77,77,77,27500,"2012-02-20","MLIA"
77,77,77,77,107500,"2012-02-21","MLIA"
76,76,76,76,7500,"2012-02-22","MLIA"
76,76,76,76,75000,"2012-02-23","MLIA"
81,81,81,81,27500,"2012-02-24","MLIA"
80,80,73,80,370000,"2012-02-27","MLIA"
78,78,68,78,370000,"2012-02-28","MLIA"
76,79,70,76,965000,"2012-02-29","MLIA"
76,76,76,76,965000,"2012-03-01","MLIA"
72,73,72,72,22500,"2012-03-02","MLIA"
72,72,72,72,22500,"2012-03-05","MLIA"
76,78,69,76,392500,"2012-03-06","MLIA"
71,71,68,71,225000,"2012-03-07","MLIA"
76,80,71,76,122500,"2012-03-08","MLIA"
78,78,78,78,2500,"2012-03-09","MLIA"
78,78,78,78,225000,"2012-03-12","MLIA"
78,78,78,78,392500,"2012-03-13","MLIA"
76,76,76,76,25000,"2012-03-14","MLIA"
76,76,76,76,2500,"2012-03-15","MLIA"
76,76,76,76,2500,"2012-03-16","MLIA"
76,76,71,76,15000,"2012-03-19","MLIA"
75,75,75,75,45000,"2012-03-20","MLIA"
75,75,75,75,45000,"2012-03-21","MLIA"
78,78,78,78,2500,"2012-03-22","MLIA"
78,78,78,78,2500,"2012-03-26","MLIA"
78,78,72,78,180000,"2012-03-27","MLIA"
69,73,69,69,1922500,"2012-03-28","MLIA"
70,71,70,70,937500,"2012-03-29","MLIA"
68,70,68,68,1637500,"2012-03-30","MLIA"
72,73,69,72,3762500,"2012-04-02","MLIA"
72,72,72,72,0,"2012-04-03","MLIA"
69,71,68,69,232500,"2012-04-04","MLIA"
71,72,69,71,177500,"2012-04-05","MLIA"
71,72,70,71,187500,"2012-04-09","MLIA"
88,88,72,88,6315000,"2012-04-10","MLIA"
88,94,74,88,32455000,"2012-04-11","MLIA"
85,102,84,85,75605000,"2012-04-12","MLIA"
83,85,81,83,392500,"2012-04-13","MLIA"
80,83,80,80,482500,"2012-04-16","MLIA"
82,86,81,82,997500,"2012-04-17","MLIA"
81,84,81,81,532500,"2012-04-18","MLIA"
82,85,81,82,2022500,"2012-04-19","MLIA"
82,82,78,82,2157500,"2012-04-20","MLIA"
82,84,82,82,2967500,"2012-04-23","MLIA"
84,84,82,84,982500,"2012-04-24","MLIA"
84,84,83,84,1900000,"2012-04-25","MLIA"
84,84,83,84,235000,"2012-04-26","MLIA"
84,84,83,84,2135000,"2012-04-27","MLIA"
84,84,83,84,7827500,"2012-04-30","MLIA"
83,84,83,83,255000,"2012-05-01","MLIA"
83,84,83,83,125000,"2012-05-02","MLIA"
84,84,83,84,652500,"2012-05-03","MLIA"
84,84,83,84,380000,"2012-05-04","MLIA"
84,84,83,84,2730000,"2012-05-07","MLIA"
82,89,81,82,27727500,"2012-05-08","MLIA"
82,83,80,82,405000,"2012-05-09","MLIA"
82,84,82,82,1020000,"2012-05-10","MLIA"
82,84,81,82,490000,"2012-05-11","MLIA"
80,84,80,80,295000,"2012-05-14","MLIA"
79,80,76,79,140000,"2012-05-15","MLIA"
78,82,76,78,1e+05,"2012-05-16","MLIA"
78,82,78,78,77500,"2012-05-21","MLIA"
80,80,77,80,187500,"2012-05-22","MLIA"
79,79,79,79,7500,"2012-05-23","MLIA"
75,78,75,75,432500,"2012-05-24","MLIA"
74,74,70,74,710000,"2012-05-25","MLIA"
75,80,72,75,235000,"2012-05-28","MLIA"
75,75,75,75,235000,"2012-05-29","MLIA"
73,73,71,73,487500,"2012-05-30","MLIA"
68,72,68,68,72500,"2012-05-31","MLIA"
77,77,77,77,2500,"2012-06-01","MLIA"
68,72,67,68,805000,"2012-06-04","MLIA"
69,70,68,69,137500,"2012-06-05","MLIA"
74,74,70,74,380000,"2012-06-06","MLIA"
69,69,69,69,67500,"2012-06-07","MLIA"
70,70,70,70,5000,"2012-06-08","MLIA"
72,74,71,72,180000,"2012-06-11","MLIA"
75,75,67,75,12500,"2012-06-12","MLIA"
68,68,68,68,42500,"2012-06-13","MLIA"
68,68,68,68,42500,"2012-06-14","MLIA"
68,68,68,68,42500,"2012-06-15","MLIA"
74,80,74,74,7500,"2012-06-18","MLIA"
77,77,77,77,2500,"2012-06-19","MLIA"
77,77,77,77,2500,"2012-06-20","MLIA"
77,77,77,77,2500,"2012-06-21","MLIA"
76,76,72,76,5000,"2012-06-22","MLIA"
76,78,67,71,117500,"2012-06-25","MLIA"
71,71,67,69,157500,"2012-06-26","MLIA"
69,73,69,73,7500,"2012-06-27","MLIA"
78,78,78,78,2500,"2012-06-28","MLIA"
78,70,70,70,80000,"2012-06-29","MLIA"
74,75,74,74,17500,"2012-07-02","MLIA"
68,70,68,68,87500,"2012-07-03","MLIA"
66,68,66,66,867500,"2012-07-04","MLIA"
67,68,67,67,180000,"2012-07-05","MLIA"
66,66,66,66,47500,"2012-07-06","MLIA"
70,72,64,70,1212500,"2012-07-09","MLIA"
69,70,69,69,692500,"2012-07-10","MLIA"
70,70,70,70,250000,"2012-07-11","MLIA"
68,70,68,68,540000,"2012-07-12","MLIA"
68,68,68,68,540000,"2012-07-13","MLIA"
67,70,67,67,510000,"2012-07-16","MLIA"
68,69,67,68,385000,"2012-07-17","MLIA"
67,68,67,67,172500,"2012-07-18","MLIA"
66,66,60,66,252500,"2012-07-19","MLIA"
63,64,61,63,1295000,"2012-07-20","MLIA"
61,63,60,61,67500,"2012-07-23","MLIA"
62,62,60,62,72500,"2012-07-24","MLIA"
60,60,60,60,32500,"2012-07-25","MLIA"
60,61,59,60,785000,"2012-07-26","MLIA"
61,61,59,61,202500,"2012-07-27","MLIA"
60,61,60,60,5000,"2012-07-30","MLIA"
60,60,60,60,27500,"2012-07-31","MLIA"
57,60,54,57,1245000,"2012-08-01","MLIA"
57,57,57,57,1245000,"2012-08-02","MLIA"
57,58,55,57,295000,"2012-08-03","MLIA"
53,57,53,53,280000,"2012-08-06","MLIA"
57,57,55,57,72500,"2012-08-07","MLIA"
57,57,57,57,2500,"2012-08-08","MLIA"
55,57,54,55,40000,"2012-08-09","MLIA"
60,60,60,60,2500,"2012-08-10","MLIA"
60,61,54,60,120000,"2012-08-13","MLIA"
61,61,61,61,2500,"2012-08-14","MLIA"
51,53,47,51,357500,"2012-08-15","MLIA"
44,50,41,44,1537500,"2012-08-16","MLIA"
46,49,43,46,105000,"2012-08-23","MLIA"
47,49,44,47,132500,"2012-08-24","MLIA"
52,52,49,52,12500,"2012-08-27","MLIA"
47,48,47,47,30000,"2012-08-28","MLIA"
49,49,46,49,42500,"2012-08-29","MLIA"
45,48,45,45,510000,"2012-08-30","MLIA"
43,47,43,43,62500,"2012-08-31","MLIA"
45,45,45,45,30000,"2012-09-03","MLIA"
44,49,44,44,80000,"2012-09-04","MLIA"
42,43,42,42,145000,"2012-09-05","MLIA"
42,42,42,42,145000,"2012-09-06","MLIA"
48,48,48,48,20000,"2012-09-07","MLIA"
50,53,50,50,725000,"2012-09-10","MLIA"
56,56,52,56,912500,"2012-09-11","MLIA"
55,55,55,55,12500,"2012-09-12","MLIA"
53,54,53,53,140000,"2012-09-13","MLIA"
53,56,51,53,352500,"2012-09-14","MLIA"
54,55,52,54,190000,"2012-09-17","MLIA"
53,54,53,53,15000,"2012-09-18","MLIA"
51,53,51,51,495000,"2012-09-19","MLIA"
50,52,50,50,657500,"2012-09-20","MLIA"
47,49,47,47,522500,"2012-09-21","MLIA"
46,50,45,46,667500,"2012-09-24","MLIA"
45,45,45,45,15000,"2012-09-25","MLIA"
45,45,45,45,15000,"2012-09-26","MLIA"
47,55,45,47,6562500,"2012-09-27","MLIA"
48,51,48,48,110000,"2012-09-28","MLIA"
49,49,48,49,17500,"2012-10-01","MLIA"
48,48,48,48,107500,"2012-10-02","MLIA"
46,47,45,46,95000,"2012-10-03","MLIA"
47,50,46,47,772500,"2012-10-04","MLIA"
50,54,49,50,412500,"2012-10-05","MLIA"
62,62,48,62,23510000,"2012-10-08","MLIA"
60,67,57,60,20312500,"2012-10-09","MLIA"
60,61,58,60,2755000,"2012-10-10","MLIA"
60,63,59,60,2227500,"2012-10-11","MLIA"
61,62,60,61,485000,"2012-10-12","MLIA"
61,62,60,61,867500,"2012-10-15","MLIA"
61,62,60,61,3792500,"2012-10-16","MLIA"
57,66,56,57,33970000,"2012-10-17","MLIA"
57,59,56,57,1805000,"2012-10-18","MLIA"
55,59,55,55,425000,"2012-10-19","MLIA"
55,55,55,55,425000,"2012-10-22","MLIA"
57,57,53,57,50000,"2012-10-23","MLIA"
58,58,57,58,177500,"2012-10-24","MLIA"
56,56,55,56,52500,"2012-10-25","MLIA"
58,58,54,58,132500,"2012-10-29","MLIA"
58,59,55,58,245000,"2012-10-30","MLIA"
58,59,58,58,317500,"2012-10-31","MLIA"
57,60,57,57,2127500,"2012-11-01","MLIA"
57,58,57,57,1400000,"2012-11-02","MLIA"
58,58,57,58,4137500,"2012-11-05","MLIA"
55,63,54,55,25905000,"2012-11-06","MLIA"
55,56,55,55,1857500,"2012-11-07","MLIA"
56,56,55,56,2172500,"2012-11-08","MLIA"
55,56,55,55,1227500,"2012-11-09","MLIA"
55,56,55,55,1697500,"2012-11-12","MLIA"
55,56,55,55,1110000,"2012-11-13","MLIA"
55,55,55,55,947500,"2012-11-14","MLIA"
56,56,55,56,2535000,"2012-11-19","MLIA"
55,56,55,55,845000,"2012-11-20","MLIA"
56,59,55,56,43997500,"2012-11-21","MLIA"
54,56,53,54,3147500,"2012-11-22","MLIA"
54,55,53,54,1075000,"2012-11-23","MLIA"
52,54,52,52,4392500,"2012-11-26","MLIA"
52,53,52,52,542500,"2012-11-27","MLIA"
53,53,52,53,1257500,"2012-11-28","MLIA"
53,55,52,53,4717500,"2012-11-29","MLIA"
53,59,53,53,40345000,"2012-11-30","MLIA"
51,53,50,51,1382500,"2012-12-03","MLIA"
52,52,50,52,7e+05,"2012-12-04","MLIA"
51,52,51,51,1420000,"2012-12-05","MLIA"
51,54,51,51,1887500,"2012-12-06","MLIA"
52,54,52,52,340000,"2012-12-07","MLIA"
50,52,50,50,1192500,"2012-12-10","MLIA"
49,53,49,49,540000,"2012-12-11","MLIA"
51,51,48,51,2605000,"2012-12-12","MLIA"
50,51,50,50,467500,"2012-12-13","MLIA"
50,53,49,50,3810000,"2012-12-14","MLIA"
49,53,49,49,27500,"2012-12-17","MLIA"
48,53,48,48,317500,"2012-12-18","MLIA"
50,52,48,50,102500,"2012-12-19","MLIA"
50,52,48,50,222500,"2012-12-20","MLIA"
48,48,48,48,22500,"2012-12-21","MLIA"
48,49,48,48,15,"2012-12-26","MLIA"
47,48,46,47,510000,"2012-12-27","MLIA"
47,48,47,47,512500,"2012-12-28","MLIA"
47,50,47,47,225000,"2013-01-02","MLIA"
46,47,46,46,325000,"2013-01-03","MLIA"
48,48,48,48,25000,"2013-01-04","MLIA"
49,50,49,49,267500,"2013-01-07","MLIA"
49,49,47,49,87500,"2013-01-08","MLIA"
50,50,47,50,207500,"2013-01-09","MLIA"
49,50,49,49,47500,"2013-01-10","MLIA"
48,50,48,48,465000,"2013-01-11","MLIA"
49,50,48,49,180000,"2013-01-14","MLIA"
49,52,49,49,1730000,"2013-01-15","MLIA"
49,50,49,49,11730000,"2013-01-16","MLIA"
49,50,49,49,27500000,"2013-01-17","MLIA"
48,50,48,48,7875000,"2013-01-18","MLIA"
48,49,48,48,3332500,"2013-01-21","MLIA"
48,48,48,48,0,"2013-01-22","MLIA"
48,49,48,48,1277500,"2013-01-23","MLIA"
49,49,47,49,75000,"2013-01-25","MLIA"
48,48,48,48,2500,"2013-01-28","MLIA"
48,48,47,48,1007500,"2013-01-29","MLIA"
47,47,47,47,875000,"2013-01-30","MLIA"
48,48,46,48,942500,"2013-01-31","MLIA"
48,48,48,48,942500,"2013-02-01","MLIA"
47,47,47,47,805000,"2013-02-04","MLIA"
47,47,46,47,597500,"2013-02-05","MLIA"
47,51,47,47,5147500,"2013-02-06","MLIA"
49,49,47,49,277500,"2013-02-07","MLIA"
48,55,48,48,172137500,"2013-02-08","MLIA"
47,48,47,47,10410000,"2013-02-11","MLIA"
48,49,46,48,21152500,"2013-02-12","MLIA"
47,49,46,47,27140000,"2013-02-13","MLIA"
46,48,45,46,10205000,"2013-02-14","MLIA"
44,46,43,44,10455000,"2013-02-15","MLIA"
44,45,43,44,2035000,"2013-02-18","MLIA"
44,44,43,44,1015000,"2013-02-19","MLIA"
44,44,43,44,1587500,"2013-02-20","MLIA"
43,44,43,43,402500,"2013-02-21","MLIA"
44,44,42,44,152500,"2013-02-22","MLIA"
43,43,42,43,860000,"2013-02-25","MLIA"
44,44,42,44,372500,"2013-02-26","MLIA"
44,44,43,44,1060000,"2013-02-27","MLIA"
44,45,44,44,127500,"2013-02-28","MLIA"
44,44,43,44,240000,"2013-03-01","MLIA"
44,44,42,44,682500,"2013-03-04","MLIA"
44,44,44,44,25000,"2013-03-05","MLIA"
44,44,43,44,140000,"2013-03-06","MLIA"
44,45,43,44,925000,"2013-03-07","MLIA"
44,44,44,44,30000,"2013-03-08","MLIA"
44,45,43,44,315000,"2013-03-11","MLIA"
43,44,42,43,1132500,"2013-03-13","MLIA"
44,44,43,44,52500,"2013-03-14","MLIA"
44,44,43,44,27500,"2013-03-15","MLIA"
45,45,44,45,540000,"2013-03-18","MLIA"
45,45,44,45,555000,"2013-03-19","MLIA"
44,44,44,44,862500,"2013-03-20","MLIA"
45,45,44,45,202500,"2013-03-21","MLIA"
44,45,44,44,7885000,"2013-03-22","MLIA"
45,45,44,45,265000,"2013-03-25","MLIA"
45,45,44,45,1045000,"2013-03-26","MLIA"
45,45,44,45,1165000,"2013-03-27","MLIA"
47,49,45,47,45610000,"2013-03-28","MLIA"
46,47,46,46,3202500,"2013-04-01","MLIA"
48,48,46,48,38130000,"2013-04-02","MLIA"
47,48,46,47,15,"2013-04-03","MLIA"
47,47,45,47,1487500,"2013-04-04","MLIA"
45,47,45,45,2485000,"2013-04-05","MLIA"
46,47,45,46,3605000,"2013-04-08","MLIA"
48,49,45,48,3017500,"2013-04-09","MLIA"
46,48,46,46,667500,"2013-04-10","MLIA"
46,48,46,46,987500,"2013-04-11","MLIA"
48,48,48,48,10000,"2013-04-12","MLIA"
48,48,48,48,335000,"2013-04-15","MLIA"
46,46,45,46,1167500,"2013-04-16","MLIA"
46,46,46,46,392500,"2013-04-17","MLIA"
45,48,45,45,37500,"2013-04-18","MLIA"
46,48,46,46,8470000,"2013-04-19","MLIA"
47,47,46,46,20,"2013-04-22","MLIA"
46,46,46,46,0,"2013-04-23","MLIA"
44,48,44,47,15,"2013-04-24","MLIA"
48,49,47,47,20,"2013-04-25","MLIA"
49,49,47,48,20,"2013-04-26","MLIA"
49,49,46,47,20,"2013-04-29","MLIA"
49,49,49,49,2500,"2013-04-30","MLIA"
49,52,48,50,20,"2013-05-01","MLIA"
50,61,48,56,15,"2013-05-02","MLIA"
57,58,54,56,20,"2013-05-03","MLIA"
56,57,52,56,2885000,"2013-05-06","MLIA"
53,70,53,70,15,"2013-05-07","MLIA"
74,87,74,87,15,"2013-05-08","MLIA"
92,102,82,85,15,"2013-05-10","MLIA"
88,88,78,83,15,"2013-05-13","MLIA"
85,85,78,79,15,"2013-05-14","MLIA"
81,87,78,85,20,"2013-05-15","MLIA"
85,93,83,87,20,"2013-05-16","MLIA"
88,88,82,85,20,"2013-05-17","MLIA"
81,86,81,85,20,"2013-05-20","MLIA"
83,84,80,83,637500,"2013-05-21","MLIA"
79,88,79,83,20,"2013-05-22","MLIA"
81,85,78,83,20,"2013-05-23","MLIA"
83,83,81,82,20,"2013-05-24","MLIA"
80,83,80,83,20,"2013-05-27","MLIA"
80,83,78,81,20,"2013-05-28","MLIA"
80,100,80,100,15,"2013-05-29","MLIA"
104,124,102,124,15,"2013-05-30","MLIA"
130,130,110,110,15,"2013-05-31","MLIA"
110,116,93,96,15,"2013-06-03","MLIA"
102,120,95,120,15,"2013-06-04","MLIA"
124,144,120,132,15,"2013-06-05","MLIA"
132,142,122,126,20,"2013-06-07","MLIA"
128,130,114,118,15,"2013-06-10","MLIA"
118,120,102,108,15,"2013-06-11","MLIA"
102,114,102,112,15,"2013-06-12","MLIA"
108,108,102,102,15,"2013-06-13","MLIA"
104,112,102,108,20,"2013-06-14","MLIA"
110,110,106,108,20,"2013-06-17","MLIA"
106,134,106,134,15,"2013-06-18","MLIA"
138,148,132,132,20,"2013-06-19","MLIA"
124,130,120,122,20,"2013-06-20","MLIA"
120,134,114,128,15,"2013-06-21","MLIA"
128,128,112,114,15,"2013-06-24","MLIA"
114,122,108,114,6025000,"2013-06-25","MLIA"
120,126,116,118,20,"2013-06-26","MLIA"
118,122,114,116,20,"2013-06-27","MLIA"
116,120,114,118,20,"2013-06-28","MLIA"
116,124,114,116,5162500,"2013-07-01","MLIA"
116,118,112,112,2287500,"2013-07-02","MLIA"
112,114,108,112,1227500,"2013-07-03","MLIA"
116,116,108,108,1110000,"2013-07-04","MLIA"
110,110,106,110,1692500,"2013-07-05","MLIA"
108,108,100,102,1847500,"2013-07-08","MLIA"
102,102,89,93,4330000,"2013-07-09","MLIA"
90,97,90,92,1717500,"2013-07-10","MLIA"
92,104,92,94,3487500,"2013-07-11","MLIA"
94,102,93,95,3225000,"2013-07-12","MLIA"
95,99,92,92,735000,"2013-07-15","MLIA"
91,108,91,100,21492500,"2013-07-16","MLIA"
100,106,100,100,4152500,"2013-07-17","MLIA"
102,106,100,102,2460000,"2013-07-18","MLIA"
102,106,100,100,3805000,"2013-07-19","MLIA"
100,102,97,98,1560000,"2013-07-22","MLIA"
97,104,97,99,3805000,"2013-07-23","MLIA"
99,102,97,98,1740000,"2013-07-24","MLIA"
98,99,96,99,245000,"2013-07-25","MLIA"
96,98,96,98,255000,"2013-07-26","MLIA"
98,98,93,97,540000,"2013-07-29","MLIA"
97,97,90,90,2327500,"2013-07-30","MLIA"
89,91,84,85,675000,"2013-07-31","MLIA"
88,90,85,87,822500,"2013-08-01","MLIA"
87,95,86,87,2600000,"2013-08-02","MLIA"
87,87,84,86,275000,"2013-08-12","MLIA"
88,93,84,89,1967500,"2013-08-13","MLIA"
89,89,87,88,27500,"2013-08-14","MLIA"
89,91,88,88,402500,"2013-08-15","MLIA"
89,90,86,86,242500,"2013-08-16","MLIA"
90,90,76,82,445000,"2013-08-19","MLIA"
72,72,62,63,3165000,"2013-08-20","MLIA"
64,70,62,66,1240000,"2013-08-21","MLIA"
66,68,62,64,797500,"2013-08-22","MLIA"
64,69,63,65,1300000,"2013-08-23","MLIA"
65,68,65,67,655000,"2013-08-26","MLIA"
65,65,58,59,4090000,"2013-08-27","MLIA"
54,61,53,61,2587500,"2013-08-28","MLIA"
61,61,58,61,455000,"2013-08-29","MLIA"
61,63,61,63,555000,"2013-08-30","MLIA"
63,63,60,63,1667500,"2013-09-02","MLIA"
63,63,61,61,397500,"2013-09-03","MLIA"
67,67,63,63,65000,"2013-09-04","MLIA"
62,62,61,61,1560000,"2013-09-05","MLIA"
67,67,58,58,92500,"2013-09-06","MLIA"
58,62,58,59,722500,"2013-09-09","MLIA"
68,68,61,61,62500,"2013-09-10","MLIA"
63,64,61,64,280000,"2013-09-11","MLIA"
64,65,63,65,10000,"2013-09-12","MLIA"
65,65,63,63,122500,"2013-09-13","MLIA"
65,70,64,66,26912500,"2013-09-16","MLIA"
66,67,64,64,2112500,"2013-09-17","MLIA"
64,65,62,65,170000,"2013-09-18","MLIA"
66,70,65,68,3230000,"2013-09-19","MLIA"
68,68,64,68,22500,"2013-09-20","MLIA"
64,66,63,66,737500,"2013-09-23","MLIA"
65,65,60,63,1200000,"2013-09-24","MLIA"
60,62,60,62,77500,"2013-09-25","MLIA"
62,62,60,62,190000,"2013-09-26","MLIA"
62,63,62,63,60000,"2013-09-27","MLIA"
61,61,59,61,602500,"2013-09-30","MLIA"
59,60,59,60,842500,"2013-10-01","MLIA"
60,62,60,60,4e+05,"2013-10-02","MLIA"
60,61,60,61,167500,"2013-10-03","MLIA"
62,63,61,61,3475000,"2013-10-04","MLIA"
62,63,61,61,432500,"2013-10-07","MLIA"
60,63,60,63,165000,"2013-10-08","MLIA"
60,62,59,62,1225000,"2013-10-09","MLIA"
62,62,61,62,2082500,"2013-10-10","MLIA"
62,76,62,72,33365000,"2013-10-11","MLIA"
72,79,71,72,6747500,"2013-10-16","MLIA"
74,75,71,72,2522500,"2013-10-17","MLIA"
72,73,69,71,760000,"2013-10-18","MLIA"
72,74,71,72,650000,"2013-10-21","MLIA"
72,72,69,70,620000,"2013-10-22","MLIA"
70,72,70,70,125000,"2013-10-23","MLIA"
69,70,69,70,665000,"2013-10-24","MLIA"
73,85,73,81,18912500,"2013-10-25","MLIA"
82,87,79,81,11557500,"2013-10-28","MLIA"
81,81,80,80,1495000,"2013-10-29","MLIA"
80,80,79,80,1540000,"2013-10-30","MLIA"
79,82,75,81,12185000,"2013-10-31","MLIA"
79,80,79,80,5047500,"2013-11-01","MLIA"
80,80,79,80,3577500,"2013-11-04","MLIA"
79,81,79,80,917500,"2013-11-06","MLIA"
81,81,80,81,1410000,"2013-11-07","MLIA"
81,81,80,80,1755000,"2013-11-08","MLIA"
80,83,80,82,232500,"2013-11-11","MLIA"
81,81,80,80,3605000,"2013-11-12","MLIA"
80,80,79,80,4577500,"2013-11-13","MLIA"
80,84,80,82,352500,"2013-11-14","MLIA"
82,83,81,82,6022500,"2013-11-15","MLIA"
82,90,82,87,3275000,"2013-11-18","MLIA"
87,91,86,87,487500,"2013-11-19","MLIA"
88,88,85,86,852500,"2013-11-20","MLIA"
86,86,85,85,887500,"2013-11-21","MLIA"
85,86,85,86,337500,"2013-11-22","MLIA"
83,85,83,84,2190000,"2013-11-25","MLIA"
84,84,83,84,21030000,"2013-11-26","MLIA"
84,84,84,84,307500,"2013-11-27","MLIA"
84,84,84,84,2940000,"2013-11-28","MLIA"
83,86,83,86,52500,"2013-11-29","MLIA"
85,85,84,85,747500,"2013-12-02","MLIA"
85,85,84,85,1827500,"2013-12-03","MLIA"
84,84,84,84,962500,"2013-12-04","MLIA"
85,87,85,85,112500,"2013-12-05","MLIA"
86,86,85,85,50000,"2013-12-06","MLIA"
84,86,84,84,1677500,"2013-12-09","MLIA"
86,86,85,86,1457500,"2013-12-10","MLIA"
85,85,85,85,375000,"2013-12-11","MLIA"
85,86,85,86,872500,"2013-12-12","MLIA"
85,85,85,85,265000,"2013-12-13","MLIA"
85,85,85,85,412500,"2013-12-16","MLIA"
85,85,85,85,152500,"2013-12-17","MLIA"
85,85,85,85,780000,"2013-12-18","MLIA"
90,90,90,90,2500,"2013-12-19","MLIA"
90,90,90,90,2500,"2013-12-20","MLIA"
85,85,85,85,835000,"2013-12-23","MLIA"
85,85,85,85,2500,"2013-12-24","MLIA"
84,85,84,85,7500,"2013-12-27","MLIA"
84,85,84,85,680000,"2013-12-30","MLIA"
85,86,85,86,55000,"2014-01-02","MLIA"
85,85,85,85,297500,"2014-01-03","MLIA"
84.1999969482422,86,84.1999969482422,86,202000,"2014-01-06","MLIA"
85.1999969482422,85.8000030517578,85.1999969482422,85.8000030517578,101000,"2014-01-07","MLIA"
85.4000015258789,85.8000030517578,85.4000015258789,85.8000030517578,720000,"2014-01-08","MLIA"
85.5999984741211,86.4000015258789,85.5999984741211,86.4000015258789,250500,"2014-01-09","MLIA"
86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,250000,"2014-01-10","MLIA"
86.1999969482422,87.1999969482422,86.1999969482422,87,174000,"2014-01-13","MLIA"
87,90,87,90,125000,"2014-01-15","MLIA"
91,91,87,90.8000030517578,876500,"2014-01-16","MLIA"
90,90.5999984741211,90,90.5999984741211,32000,"2014-01-17","MLIA"
90.5999984741211,90.5999984741211,90.5999984741211,90.5999984741211,0,"2014-01-20","MLIA"
90,90.1999969482422,90,90.1999969482422,16500,"2014-01-21","MLIA"
90,90.1999969482422,90,90.1999969482422,63500,"2014-01-22","MLIA"
90.1999969482422,92,90,92,57500,"2014-01-23","MLIA"
92,92,92,92,0,"2014-01-24","MLIA"
92,92,92,92,0,"2014-01-27","MLIA"
90,90.1999969482422,90,90,181500,"2014-01-28","MLIA"
90,90,90,90,429000,"2014-01-29","MLIA"
90,90,90,90,56000,"2014-01-30","MLIA"
94,96,92,92,39000,"2014-02-03","MLIA"
108,114,92,108,851000,"2014-02-04","MLIA"
102,105,100,105,893500,"2014-02-05","MLIA"
100,102,100,102,429000,"2014-02-06","MLIA"
101,103,101,101,489000,"2014-02-07","MLIA"
101,101,100,101,689000,"2014-02-10","MLIA"
102,102,101,101,80000,"2014-02-11","MLIA"
102,102,102,102,2500,"2014-02-12","MLIA"
101,103,101,103,27000,"2014-02-13","MLIA"
103,103,102,103,8000,"2014-02-14","MLIA"
102,102,101,101,112500,"2014-02-17","MLIA"
106,106,101,102,16000,"2014-02-18","MLIA"
101,102,101,101,310000,"2014-02-19","MLIA"
101,103,101,102,103500,"2014-02-20","MLIA"
104,104,104,104,500,"2014-02-21","MLIA"
100,100,100,100,175000,"2014-02-24","MLIA"
100,100,100,100,17000,"2014-02-25","MLIA"
100,101,99.8000030517578,100,418500,"2014-02-26","MLIA"
102,102,100,100,42000,"2014-02-27","MLIA"
100,100,100,100,511000,"2014-02-28","MLIA"
100,100,100,100,500,"2014-03-03","MLIA"
100,100,100,100,101000,"2014-03-04","MLIA"
100,100,100,100,650000,"2014-03-05","MLIA"
102,103,99.8000030517578,100,472500,"2014-03-06","MLIA"
100,100,100,100,182500,"2014-03-07","MLIA"
100,102,100,102,176000,"2014-03-10","MLIA"
100,100,100,100,708500,"2014-03-11","MLIA"
100,101,100,100,280000,"2014-03-12","MLIA"
100,101,100,100,867000,"2014-03-13","MLIA"
100,100,100,100,770000,"2014-03-14","MLIA"
101,101,100,100,343500,"2014-03-17","MLIA"
100,100,100,100,2286500,"2014-03-18","MLIA"
100,101,100,101,25000,"2014-03-19","MLIA"
100,100,100,100,235500,"2014-03-20","MLIA"
100,100,100,100,475000,"2014-03-21","MLIA"
100,100,100,100,52500,"2014-03-24","MLIA"
100,100,100,100,211500,"2014-03-25","MLIA"
101,101,100,100,100500,"2014-03-26","MLIA"
100,100,100,100,6e+05,"2014-03-27","MLIA"
100,100,100,100,40000,"2014-03-28","MLIA"
100,102,92,100,722000,"2014-04-01","MLIA"
94.1999969482422,110,94.1999969482422,100,550500,"2014-04-02","MLIA"
82.1999969482422,96,82.1999969482422,96,2000,"2014-04-03","MLIA"
100,104,100,100,154500,"2014-04-04","MLIA"
100,100,100,100,937500,"2014-04-07","MLIA"
100,100,100,100,227500,"2014-04-08","MLIA"
100,100,100,100,0,"2014-04-09","MLIA"
100,105,100,100,1745500,"2014-04-10","MLIA"
100,102,100,101,106500,"2014-04-11","MLIA"
100,101,100,101,100500,"2014-04-14","MLIA"
101,101,100,100,115500,"2014-04-15","MLIA"
100,100,99,99,819000,"2014-04-16","MLIA"
100,100,100,100,112500,"2014-04-17","MLIA"
100,100,100,100,8e+05,"2014-04-21","MLIA"
100,100,100,100,217500,"2014-04-22","MLIA"
102,102,100,100,435500,"2014-04-23","MLIA"
100,105,100,105,211500,"2014-04-24","MLIA"
105,105,100,100,351000,"2014-04-25","MLIA"
101,104,90.4000015258789,96,19500,"2014-04-28","MLIA"
96,96,96,96,51000,"2014-04-29","MLIA"
100,110,100,110,481000,"2014-04-30","MLIA"
111,111,111,111,931500,"2014-05-02","MLIA"
108,108,108,108,8000,"2014-05-05","MLIA"
108,108,106,106,78500,"2014-05-06","MLIA"
104,112,104,112,272500,"2014-05-07","MLIA"
111,120,109,109,1289000,"2014-05-08","MLIA"
108,108,107,108,257500,"2014-05-09","MLIA"
114,114,107,108,790000,"2014-05-12","MLIA"
109,114,108,110,439000,"2014-05-13","MLIA"
116,125,115,116,3150000,"2014-05-14","MLIA"
114,119,114,118,52000,"2014-05-16","MLIA"
113,119,113,113,1919000,"2014-05-19","MLIA"
114,118,109,114,265000,"2014-05-20","MLIA"
112,112,110,112,199500,"2014-05-21","MLIA"
111,113,111,111,217500,"2014-05-22","MLIA"
118,121,110,118,1069500,"2014-05-23","MLIA"
120,121,114,120,375000,"2014-05-26","MLIA"
119,122,116,119,93500,"2014-05-28","MLIA"
120,123,117,120,136500,"2014-05-30","MLIA"
118,120,118,118,363000,"2014-06-02","MLIA"
118,118,115,118,10000,"2014-06-03","MLIA"
118,118,115,118,260000,"2014-06-04","MLIA"
119,119,116,117,365000,"2014-06-05","MLIA"
117,117,115,117,5500,"2014-06-06","MLIA"
116,116,116,116,52000,"2014-06-09","MLIA"
116,116,115,116,66500,"2014-06-10","MLIA"
118,118,114,118,143000,"2014-06-11","MLIA"
116,116,116,116,500,"2014-06-12","MLIA"
117,118,114,117,205000,"2014-06-13","MLIA"
116,116,110,116,265500,"2014-06-16","MLIA"
116,116,116,116,500,"2014-06-17","MLIA"
116,116,112,116,3000,"2014-06-18","MLIA"
116,116,116,116,0,"2014-06-19","MLIA"
116,116,110,116,2500,"2014-06-20","MLIA"
112,112,112,112,1000,"2014-06-23","MLIA"
112,112,112,112,0,"2014-06-24","MLIA"
114,114,114,114,500,"2014-06-25","MLIA"
114,114,114,114,0,"2014-06-26","MLIA"
114,114,114,114,0,"2014-06-27","MLIA"
104,112,104,104,250500,"2014-06-30","MLIA"
118,118,118,118,1000,"2014-07-01","MLIA"
105,110,104,105,227500,"2014-07-02","MLIA"
105,105,105,105,0,"2014-07-03","MLIA"
116,118,105,116,42000,"2014-07-04","MLIA"
107,115,107,107,36000,"2014-07-07","MLIA"
108,108,107,108,265500,"2014-07-08","MLIA"
108,108,108,108,0,"2014-07-09","MLIA"
106,106,106,106,58500,"2014-07-10","MLIA"
108,108,108,108,75500,"2014-07-11","MLIA"
105,106,105,105,125000,"2014-07-14","MLIA"
108,108,104,108,19000,"2014-07-15","MLIA"
108,108,108,108,0,"2014-07-16","MLIA"
108,108,108,108,10000,"2014-07-17","MLIA"
108,108,108,108,0,"2014-07-18","MLIA"
108,108,108,108,4500,"2014-07-21","MLIA"
112,112,108,112,1000,"2014-07-22","MLIA"
106,118,104,106,535500,"2014-07-23","MLIA"
112,117,110,112,130500,"2014-07-24","MLIA"
105,112,105,105,353500,"2014-07-25","MLIA"
106,118,105,106,251000,"2014-08-04","MLIA"
106,107,105,106,75500,"2014-08-05","MLIA"
106,108,105,106,127000,"2014-08-06","MLIA"
110,110,108,110,1500,"2014-08-07","MLIA"
104,109,104,104,442500,"2014-08-08","MLIA"
107,110,106,107,176000,"2014-08-11","MLIA"
114,114,109,114,295500,"2014-08-12","MLIA"
113,118,113,113,428500,"2014-08-13","MLIA"
116,116,116,116,1000,"2014-08-14","MLIA"
110,115,110,110,107000,"2014-08-15","MLIA"
109,109,107,109,423000,"2014-08-18","MLIA"
108,108,108,108,48500,"2014-08-19","MLIA"
108,112,108,108,105500,"2014-08-20","MLIA"
108,111,108,108,449500,"2014-08-21","MLIA"
102,115,102,102,1167500,"2014-08-22","MLIA"
103,105,103,103,246000,"2014-08-25","MLIA"
103,103,101,103,267500,"2014-08-26","MLIA"
106,111,104,106,2461000,"2014-08-27","MLIA"
106,109,106,106,213000,"2014-08-28","MLIA"
110,110,107,110,63000,"2014-08-29","MLIA"
108,110,108,108,408000,"2014-09-01","MLIA"
105,110,104,105,242000,"2014-09-02","MLIA"
105,110,105,105,233000,"2014-09-03","MLIA"
106,106,105,106,637000,"2014-09-04","MLIA"
109,109,106,109,128500,"2014-09-05","MLIA"
110,110,109,110,3000,"2014-09-08","MLIA"
110,110,104,110,217500,"2014-09-09","MLIA"
109,109,105,109,127000,"2014-09-10","MLIA"
106,114,106,106,350500,"2014-09-11","MLIA"
114,114,105,114,129000,"2014-09-12","MLIA"
112,112,112,112,7500,"2014-09-15","MLIA"
114,114,112,114,56000,"2014-09-16","MLIA"
110,112,110,110,61000,"2014-09-17","MLIA"
111,112,110,111,534000,"2014-09-18","MLIA"
109,114,108,109,169500,"2014-09-19","MLIA"
111,112,110,111,1388500,"2014-09-22","MLIA"
109,111,107,109,322000,"2014-09-23","MLIA"
107,107,107,107,10500,"2014-09-24","MLIA"
107,108,107,107,125000,"2014-09-25","MLIA"
109,109,108,109,40500,"2014-09-26","MLIA"
106,106,101,106,812500,"2014-09-29","MLIA"
103,103,102,103,87500,"2014-09-30","MLIA"
111,111,105,111,779000,"2014-10-01","MLIA"
110,110,104,110,500500,"2014-10-02","MLIA"
110,110,110,110,0,"2014-10-03","MLIA"
110,110,110,110,0,"2014-10-06","MLIA"
109,109,109,109,2500,"2014-10-07","MLIA"
109,109,109,109,0,"2014-10-08","MLIA"
109,109,109,109,0,"2014-10-09","MLIA"
109,109,109,109,0,"2014-10-10","MLIA"
103,108,102,103,450000,"2014-10-13","MLIA"
104,104,103,104,263000,"2014-10-14","MLIA"
106,106,102,106,476500,"2014-10-15","MLIA"
104,104,104,104,4500,"2014-10-16","MLIA"
104,104,104,104,1000,"2014-10-17","MLIA"
106,107,103,106,69500,"2014-10-20","MLIA"
102,102,102,102,1000,"2014-10-21","MLIA"
104,104,102,104,495000,"2014-10-22","MLIA"
105,105,105,105,5000,"2014-10-23","MLIA"
102,102,102,102,2500,"2014-10-24","MLIA"
103,103,103,103,126500,"2014-10-27","MLIA"
103,103,103,103,0,"2014-10-28","MLIA"
101,101,101,101,1000,"2014-10-29","MLIA"
101,101,101,101,0,"2014-10-30","MLIA"
107,116,104,107,1366000,"2014-10-31","MLIA"
107,107,106,107,65500,"2014-11-03","MLIA"
114,114,106,114,934000,"2014-11-04","MLIA"
110,122,107,110,1458500,"2014-11-05","MLIA"
112,113,110,112,53500,"2014-11-06","MLIA"
112,112,112,112,0,"2014-11-07","MLIA"
112,112,112,112,0,"2014-11-10","MLIA"
112,117,112,112,1059500,"2014-11-11","MLIA"
109,114,109,109,679500,"2014-11-12","MLIA"
109,111,109,109,162500,"2014-11-13","MLIA"
106,110,106,106,195500,"2014-11-14","MLIA"
106,108,104,105,50000,"2014-11-17","MLIA"
112,112,106,112,151500,"2014-11-18","MLIA"
112,112,112,112,0,"2014-11-19","MLIA"
112,112,112,112,0,"2014-11-20","MLIA"
112,112,112,112,16000,"2014-11-21","MLIA"
113,114,112,113,1664500,"2014-11-24","MLIA"
110,110,110,110,177000,"2014-11-25","MLIA"
110,110,110,110,3500,"2014-11-26","MLIA"
110,110,109,110,379000,"2014-11-27","MLIA"
110,110,110,110,0,"2014-11-28","MLIA"
104,109,104,108,35000,"2014-12-01","MLIA"
106,110,106,108,916000,"2014-12-02","MLIA"
108,119,108,114,6457500,"2014-12-03","MLIA"
110,118,107,115,154000,"2014-12-04","MLIA"
115,115,115,115,0,"2014-12-05","MLIA"
108,108,107,107,110000,"2014-12-08","MLIA"
111,111,107,110,93000,"2014-12-09","MLIA"
110,110,108,108,97000,"2014-12-10","MLIA"
107,108,105,106,557000,"2014-12-11","MLIA"
107,108,105,107,178500,"2014-12-12","MLIA"
106,106,103,104,441000,"2014-12-15","MLIA"
102,104,101,103,231500,"2014-12-16","MLIA"
103,103,103,103,17000,"2014-12-17","MLIA"
104,104,104,104,28500,"2014-12-18","MLIA"
105,107,105,107,137500,"2014-12-19","MLIA"
110,110,106,109,24500,"2014-12-22","MLIA"
108,108,108,108,3500,"2014-12-23","MLIA"
107,107,107,107,7500,"2014-12-24","MLIA"
105,105,101,102,478500,"2014-12-29","MLIA"
102,105,101,105,303000,"2014-12-30","MLIA"
101,104,101,103,255500,"2015-01-02","MLIA"
104,104,104,104,500,"2015-01-05","MLIA"
103,104,103,104,104500,"2015-01-06","MLIA"
104,104,103,104,225500,"2015-01-07","MLIA"
104,104,103,104,114000,"2015-01-08","MLIA"
104,104,103,104,145000,"2015-01-09","MLIA"
103,104,103,104,245000,"2015-01-12","MLIA"
103,104,100,102,1086000,"2015-01-13","MLIA"
103,106,96,101,710500,"2015-01-14","MLIA"
101,102,100,101,676500,"2015-01-15","MLIA"
98.1999969482422,101,98.1999969482422,101,40000,"2015-01-16","MLIA"
101,101,101,101,0,"2015-01-19","MLIA"
101,102,98,102,101500,"2015-01-20","MLIA"
98,101,98,101,261500,"2015-01-21","MLIA"
102,102,102,102,262500,"2015-01-22","MLIA"
102,109,102,106,105000,"2015-01-23","MLIA"
100,102,98.1999969482422,102,111500,"2015-01-26","MLIA"
102,103,102,103,152500,"2015-01-27","MLIA"
102,103,102,103,103000,"2015-01-28","MLIA"
102,102,102,102,7500,"2015-01-29","MLIA"
103,103,102,102,101000,"2015-01-30","MLIA"
102,103,102,102,214500,"2015-02-02","MLIA"
103,108,102,102,339000,"2015-02-03","MLIA"
102,102,102,102,524500,"2015-02-04","MLIA"
102,103,102,103,199000,"2015-02-05","MLIA"
103,103,103,103,0,"2015-02-06","MLIA"
103,103,103,103,150000,"2015-02-09","MLIA"
103,103,100,100,232500,"2015-02-10","MLIA"
100,100,100,100,0,"2015-02-11","MLIA"
100,100,100,100,0,"2015-02-12","MLIA"
102,102,102,102,102000,"2015-02-13","MLIA"
102,102,102,102,0,"2015-02-16","MLIA"
102,102,102,102,0,"2015-02-17","MLIA"
102,102,102,102,0,"2015-02-18","MLIA"
108,108,104,104,1000,"2015-02-20","MLIA"
102,106,102,102,1440500,"2015-02-23","MLIA"
106,127,106,122,20919500,"2015-02-24","MLIA"
122,131,112,124,4230500,"2015-02-25","MLIA"
124,132,123,128,2381000,"2015-02-26","MLIA"
127,134,126,128,1697500,"2015-02-27","MLIA"
128,133,128,129,1115000,"2015-03-02","MLIA"
129,130,128,129,642000,"2015-03-03","MLIA"
129,129,124,126,1316000,"2015-03-04","MLIA"
126,129,126,126,1987500,"2015-03-05","MLIA"
128,128,126,128,1191000,"2015-03-06","MLIA"
127,128,126,128,2047000,"2015-03-09","MLIA"
128,131,128,129,2196500,"2015-03-10","MLIA"
129,129,127,128,578500,"2015-03-11","MLIA"
128,129,127,128,632000,"2015-03-12","MLIA"
128,128,128,128,473500,"2015-03-13","MLIA"
128,128,128,128,312000,"2015-03-16","MLIA"
128,134,127,134,735000,"2015-03-17","MLIA"
129,129,128,128,938500,"2015-03-18","MLIA"
128,135,128,128,753500,"2015-03-19","MLIA"
128,128,128,128,130500,"2015-03-20","MLIA"
128,128,128,128,20000,"2015-03-23","MLIA"
128,128,128,128,15000,"2015-03-24","MLIA"
128,129,127,129,399000,"2015-03-25","MLIA"
129,129,128,128,298000,"2015-03-26","MLIA"
128,133,128,133,214000,"2015-03-27","MLIA"
128,130,104,127,1927500,"2015-03-30","MLIA"
127,129,126,126,1350000,"2015-03-31","MLIA"
126,127,126,127,467500,"2015-04-01","MLIA"
127,127,127,127,46500,"2015-04-02","MLIA"
137,137,137,137,500,"2015-04-06","MLIA"
137,137,137,137,0,"2015-04-07","MLIA"
137,137,137,137,0,"2015-04-08","MLIA"
137,137,137,137,0,"2015-04-09","MLIA"
137,137,137,137,0,"2015-04-10","MLIA"
139,139,128,139,106000,"2015-04-13","MLIA"
139,139,139,139,0,"2015-04-14","MLIA"
139,139,139,139,0,"2015-04-15","MLIA"
127,135,126,128,325500,"2015-04-16","MLIA"
127,128,126,128,645000,"2015-04-17","MLIA"
140,140,128,128,349000,"2015-04-20","MLIA"
128,128,128,128,105500,"2015-04-21","MLIA"
128,128,128,128,222000,"2015-04-22","MLIA"
128,128,128,128,20000,"2015-04-23","MLIA"
127,127,126,126,115000,"2015-04-24","MLIA"
126,128,123,126,4672500,"2015-04-27","MLIA"
125,126,125,126,183000,"2015-04-28","MLIA"
125,125,125,125,150000,"2015-04-29","MLIA"
125,132,122,132,550500,"2015-04-30","MLIA"
126,126,122,123,6e+05,"2015-05-04","MLIA"
123,124,122,123,3e+05,"2015-05-05","MLIA"
123,123,123,123,50000,"2015-05-06","MLIA"
123,123,123,123,100500,"2015-05-07","MLIA"
123,123,123,123,1e+05,"2015-05-08","MLIA"
123,123,123,123,0,"2015-05-11","MLIA"
123,123,123,123,51000,"2015-05-12","MLIA"
123,124,123,124,280500,"2015-05-13","MLIA"
130,130,130,130,5000,"2015-05-15","MLIA"
130,130,130,130,0,"2015-05-18","MLIA"
126,127,126,127,50500,"2015-05-19","MLIA"
130,135,125,126,368500,"2015-05-20","MLIA"
126,126,126,126,81000,"2015-05-21","MLIA"
126,126,126,126,0,"2015-05-22","MLIA"
126,126,126,126,1000,"2015-05-25","MLIA"
126,126,126,126,0,"2015-05-26","MLIA"
128,128,128,128,2e+05,"2015-05-27","MLIA"
128,128,127,128,1e+05,"2015-05-28","MLIA"
128,128,128,128,49500,"2015-05-29","MLIA"
128,128,128,128,0,"2015-06-01","MLIA"
127,136,127,136,17500,"2015-06-03","MLIA"
128,128,128,128,350000,"2015-06-04","MLIA"
136,136,136,136,50000,"2015-06-05","MLIA"
126,134,126,134,2e+05,"2015-06-08","MLIA"
126,128,125,128,350000,"2015-06-09","MLIA"
126,126,126,126,2e+05,"2015-06-10","MLIA"
128,128,126,126,250000,"2015-06-11","MLIA"
128,128,127,128,7833000,"2015-06-12","MLIA"
127,127,127,127,166500,"2015-06-15","MLIA"
126,127,126,127,3263000,"2015-06-16","MLIA"
127,127,127,127,50000,"2015-06-17","MLIA"
127,127,127,127,0,"2015-06-18","MLIA"
126,127,126,127,931500,"2015-06-19","MLIA"
126,126,126,126,25000,"2015-06-22","MLIA"
126,126,126,126,0,"2015-06-23","MLIA"
126,126,126,126,0,"2015-06-24","MLIA"
128,128,128,128,145000,"2015-06-25","MLIA"
127,128,127,128,150000,"2015-06-26","MLIA"
127,127,126,126,496500,"2015-06-29","MLIA"
127,127,127,127,250000,"2015-06-30","MLIA"
118,134,118,134,1e+05,"2015-07-01","MLIA"
126,127,126,127,69500,"2015-07-02","MLIA"
127,127,127,127,0,"2015-07-03","MLIA"
127,127,127,127,0,"2015-07-06","MLIA"
127,127,127,127,60000,"2015-07-07","MLIA"
127,127,127,127,412500,"2015-07-08","MLIA"
127,128,127,128,134000,"2015-07-09","MLIA"
126,128,126,128,225000,"2015-07-10","MLIA"
126,126,126,126,212500,"2015-07-13","MLIA"
126,126,126,126,0,"2015-07-14","MLIA"
126,126,126,126,0,"2015-07-15","MLIA"
126,126,126,126,0,"2015-07-22","MLIA"
128,129,128,128,222500,"2015-07-23","MLIA"
127,128,127,127,550000,"2015-07-24","MLIA"
126,126,126,126,50000,"2015-07-27","MLIA"
127,127,127,127,250000,"2015-07-28","MLIA"
126,126,126,126,114500,"2015-07-29","MLIA"
127,127,127,127,106000,"2015-07-30","MLIA"
127,127,126,127,208000,"2015-07-31","MLIA"
127,127,127,127,0,"2015-08-03","MLIA"
127,127,124,124,350000,"2015-08-04","MLIA"
128,138,125,126,542500,"2015-08-05","MLIA"
126,126,126,126,50000,"2015-08-06","MLIA"
126,126,126,126,750000,"2015-08-07","MLIA"
125,125,125,125,52500,"2015-08-10","MLIA"
125,125,125,125,550000,"2015-08-11","MLIA"
125,125,125,125,250000,"2015-08-12","MLIA"
125,125,125,125,275000,"2015-08-13","MLIA"
125,125,124,124,211000,"2015-08-14","MLIA"
125,125,125,125,50000,"2015-08-18","MLIA"
124,125,124,125,194000,"2015-08-19","MLIA"
124,124,123,124,625000,"2015-08-20","MLIA"
123,123,123,123,452000,"2015-08-21","MLIA"
123,123,123,123,2e+05,"2015-08-24","MLIA"
123,123,116,117,917500,"2015-08-25","MLIA"
117,117,116,117,1275000,"2015-08-26","MLIA"
117,117,116,116,450000,"2015-08-27","MLIA"
117,117,117,117,152500,"2015-08-28","MLIA"
116,116,116,116,50000,"2015-08-31","MLIA"
116,116,116,116,190000,"2015-09-01","MLIA"
116,117,116,117,325000,"2015-09-02","MLIA"
116,117,116,117,125000,"2015-09-03","MLIA"
118,126,116,126,2850000,"2015-09-04","MLIA"
119,119,119,119,50000,"2015-09-07","MLIA"
119,119,119,119,3e+05,"2015-09-08","MLIA"
119,119,119,119,1e+05,"2015-09-09","MLIA"
132,132,117,118,2308500,"2015-09-10","MLIA"
120,120,120,120,190000,"2015-09-11","MLIA"
120,120,120,120,1160000,"2015-09-14","MLIA"
120,121,119,120,1338500,"2015-09-15","MLIA"
121,121,121,121,3005000,"2015-09-16","MLIA"
121,121,121,121,1025000,"2015-09-17","MLIA"
121,121,121,121,1677500,"2015-09-18","MLIA"
122,122,122,122,75500,"2015-09-21","MLIA"
122,123,122,123,2525000,"2015-09-22","MLIA"
123,123,123,123,2150000,"2015-09-23","MLIA"
124,124,124,124,1650000,"2015-09-25","MLIA"
124,124,124,124,0,"2015-09-28","MLIA"
124,124,124,124,70000,"2015-09-29","MLIA"
124,124,124,124,0,"2015-09-30","MLIA"
123,124,123,124,335000,"2015-10-01","MLIA"
124,124,124,124,1687500,"2015-10-02","MLIA"
124,124,124,124,665000,"2015-10-05","MLIA"
124,124,124,124,1025500,"2015-10-06","MLIA"
124,125,124,125,330500,"2015-10-07","MLIA"
125,126,125,126,87000,"2015-10-08","MLIA"
125,125,125,125,150000,"2015-10-09","MLIA"
124,124,124,124,125000,"2015-10-12","MLIA"
124,124,124,124,835000,"2015-10-13","MLIA"
125,125,125,125,175000,"2015-10-15","MLIA"
124,124,124,124,83000,"2015-10-16","MLIA"
125,125,125,125,562500,"2015-10-19","MLIA"
126,127,126,127,730500,"2015-10-20","MLIA"
126,126,126,126,250000,"2015-10-21","MLIA"
127,127,127,127,5e+05,"2015-10-22","MLIA"
127,127,127,127,137500,"2015-10-23","MLIA"
127,127,127,127,1743000,"2015-10-26","MLIA"
127,127,127,127,325000,"2015-10-27","MLIA"
127,128,127,127,128000,"2015-10-28","MLIA"
127,127,127,127,665000,"2015-10-29","MLIA"
127,127,127,127,2882500,"2015-10-30","MLIA"
127,127,127,127,0,"2015-11-02","MLIA"
127,127,127,127,2525000,"2015-11-03","MLIA"
127,127,127,127,500,"2015-11-04","MLIA"
127,127,127,127,25000,"2015-11-05","MLIA"
127,127,127,127,0,"2015-11-06","MLIA"
127,127,127,127,0,"2015-11-09","MLIA"
128,128,128,128,50000,"2015-11-10","MLIA"
128,128,128,128,24500,"2015-11-11","MLIA"
128,128,128,128,72500,"2015-11-12","MLIA"
128,128,128,128,0,"2015-11-13","MLIA"
129,129,129,129,15000,"2015-11-16","MLIA"
129,129,129,129,1e+05,"2015-11-17","MLIA"
130,130,130,130,50000,"2015-11-18","MLIA"
130,130,130,130,0,"2015-11-19","MLIA"
130,130,130,130,0,"2015-11-20","MLIA"
130,130,130,130,0,"2015-11-23","MLIA"
130,136,130,136,43000,"2015-11-24","MLIA"
130,130,130,130,255000,"2015-11-25","MLIA"
130,130,130,130,0,"2015-11-26","MLIA"
130,130,130,130,0,"2015-11-27","MLIA"
130,130,130,130,0,"2015-11-30","MLIA"
130,130,130,130,0,"2015-12-01","MLIA"
130,130,130,130,0,"2015-12-02","MLIA"
130,130,130,130,0,"2015-12-03","MLIA"
130,130,130,130,50000,"2015-12-04","MLIA"
130,130,130,130,5000,"2015-12-07","MLIA"
130,130,124,125,1800500,"2015-12-08","MLIA"
125,125,125,125,0,"2015-12-09","MLIA"
124,124,121,121,250500,"2015-12-10","MLIA"
121,121,120,121,350000,"2015-12-11","MLIA"
120,120,118,118,525000,"2015-12-14","MLIA"
118,118,111,111,560000,"2015-12-15","MLIA"
102,111,100,106,739500,"2015-12-16","MLIA"
106,106,103,103,802500,"2015-12-17","MLIA"
103,103,97,100,1581500,"2015-12-18","MLIA"
98,99,98,98,550000,"2015-12-21","MLIA"
98,98,91.1999969482422,91.1999969482422,2616500,"2015-12-22","MLIA"
91.1999969482422,91.1999969482422,82.1999969482422,85,1441500,"2015-12-23","MLIA"
97.8000030517578,97.8000030517578,97.8000030517578,97.8000030517578,500,"2015-12-28","MLIA"
96,100,95,100,356000,"2015-12-29","MLIA"
95,103,95,103,265000,"2015-12-30","MLIA"
103,103,103,103,0,"2016-01-04","MLIA"
103,103,103,103,0,"2016-01-05","MLIA"
99.8000030517578,103,99.8000030517578,103,108000,"2016-01-06","MLIA"
103,103,103,103,0,"2016-01-07","MLIA"
103,103,103,103,0,"2016-01-08","MLIA"
103,103,102,103,350000,"2016-01-11","MLIA"
94,103,94,103,153000,"2016-01-12","MLIA"
103,103,103,103,0,"2016-01-13","MLIA"
100,102,100,102,6e+05,"2016-01-14","MLIA"
102,102,102,102,0,"2016-01-15","MLIA"
96,102,91.8000030517578,102,475000,"2016-01-18","MLIA"
99.5999984741211,102,93,102,1115000,"2016-01-19","MLIA"
96,96,95,95,173500,"2016-01-20","MLIA"
95,95,95,95,250000,"2016-01-21","MLIA"
95,95,95,95,2e+05,"2016-01-22","MLIA"
95,95,95,95,150000,"2016-01-25","MLIA"
95,95,95,95,201000,"2016-01-26","MLIA"
92,95,92,95,51000,"2016-01-27","MLIA"
95,95,95,95,0,"2016-01-28","MLIA"
95,95,95,95,125000,"2016-01-29","MLIA"
90,94.8000030517578,90,94.8000030517578,124500,"2016-02-01","MLIA"
94.8000030517578,94.8000030517578,94.8000030517578,94.8000030517578,0,"2016-02-02","MLIA"
94.8000030517578,95,94.8000030517578,95,1e+05,"2016-02-03","MLIA"
90,95,90,95,65500,"2016-02-04","MLIA"
95,95,95,95,0,"2016-02-05","MLIA"
95,95,95,95,0,"2016-02-09","MLIA"
95,95,95,95,0,"2016-02-10","MLIA"
95,95,95,95,0,"2016-02-11","MLIA"
95,95,95,95,0,"2016-02-12","MLIA"
95,95,95,95,0,"2016-02-15","MLIA"
97,97,97,97,500,"2016-02-16","MLIA"
97,97,97,97,0,"2016-02-17","MLIA"
97,99,97,99,10000,"2016-02-18","MLIA"
99,99,99,99,0,"2016-02-19","MLIA"
99,99,99,99,10000,"2016-02-22","MLIA"
99,99,99,99,0,"2016-02-23","MLIA"
99,99,99,99,0,"2016-02-24","MLIA"
99,99,99,99,0,"2016-02-25","MLIA"
101,101,101,101,50000,"2016-02-26","MLIA"
101,101,101,101,0,"2016-02-29","MLIA"
101,101,101,101,0,"2016-03-01","MLIA"
101,101,101,101,0,"2016-03-02","MLIA"
102,102,102,102,20000,"2016-03-03","MLIA"
102,102,102,102,0,"2016-03-04","MLIA"
102,102,102,102,0,"2016-03-07","MLIA"
102,102,102,102,0,"2016-03-08","MLIA"
103,110,103,110,1000,"2016-03-10","MLIA"
110,110,110,110,0,"2016-03-11","MLIA"
110,110,110,110,0,"2016-03-14","MLIA"
103,103,103,103,4000,"2016-03-15","MLIA"
103,103,103,103,0,"2016-03-16","MLIA"
103,103,103,103,23500,"2016-03-17","MLIA"
103,103,103,103,0,"2016-03-18","MLIA"
103,103,103,103,0,"2016-03-21","MLIA"
103,103,103,103,0,"2016-03-22","MLIA"
103,103,103,103,0,"2016-03-23","MLIA"
103,103,103,103,0,"2016-03-24","MLIA"
103,103,103,103,0,"2016-03-28","MLIA"
103,103,103,103,0,"2016-03-29","MLIA"
103,103,103,103,0,"2016-03-30","MLIA"
103,103,103,103,0,"2016-03-31","MLIA"
103,103,102,102,56500,"2016-04-01","MLIA"
102,102,102,102,0,"2016-04-04","MLIA"
102,102,102,102,0,"2016-04-05","MLIA"
103,103,103,103,35000,"2016-04-06","MLIA"
103,103,103,103,0,"2016-04-07","MLIA"
103,103,103,103,0,"2016-04-08","MLIA"
103,103,103,103,0,"2016-04-11","MLIA"
103,103,103,103,0,"2016-04-12","MLIA"
103,103,103,103,0,"2016-04-13","MLIA"
103,103,103,103,0,"2016-04-14","MLIA"
103,103,103,103,0,"2016-04-15","MLIA"
103,103,103,103,0,"2016-04-18","MLIA"
103,103,103,103,0,"2016-04-19","MLIA"
103,103,103,103,2e+05,"2016-04-20","MLIA"
103,103,101,101,150000,"2016-04-21","MLIA"
101,101,101,101,750000,"2016-04-22","MLIA"
101,101,101,101,1500000,"2016-04-25","MLIA"
101,101,101,101,250000,"2016-04-26","MLIA"
105,105,105,105,50000,"2016-04-27","MLIA"
105,120,105,112,275500,"2016-04-28","MLIA"
115,115,113,115,25000,"2016-04-29","MLIA"
115,115,115,115,0,"2016-05-02","MLIA"
124,124,116,116,1000,"2016-05-03","MLIA"
120,120,120,120,1000,"2016-05-04","MLIA"
120,120,120,120,0,"2016-05-09","MLIA"
120,120,120,120,0,"2016-05-10","MLIA"
120,120,120,120,0,"2016-05-11","MLIA"
120,125,120,125,39000,"2016-05-12","MLIA"
125,125,125,125,0,"2016-05-13","MLIA"
125,125,125,125,0,"2016-05-16","MLIA"
125,125,125,125,0,"2016-05-17","MLIA"
125,125,125,125,0,"2016-05-18","MLIA"
125,125,125,125,0,"2016-05-19","MLIA"
114,114,114,114,10,"2016-05-20","MLIA"
114,114,114,114,0,"2016-05-23","MLIA"
106,114,104,114,15,"2016-05-24","MLIA"
114,114,114,114,0,"2016-05-25","MLIA"
114,114,114,114,0,"2016-05-26","MLIA"
114,114,114,114,0,"2016-05-27","MLIA"
114,114,114,114,0,"2016-05-30","MLIA"
106,106,106,106,10000,"2016-05-31","MLIA"
110,110,110,110,20,"2016-06-01","MLIA"
110,110,110,110,0,"2016-06-02","MLIA"
120,120,120,120,1500,"2016-06-03","MLIA"
120,120,120,120,0,"2016-06-06","MLIA"
120,120,120,120,0,"2016-06-07","MLIA"
110,110,110,110,25000,"2016-06-08","MLIA"
110,110,110,110,0,"2016-06-09","MLIA"
110,110,110,110,0,"2016-06-10","MLIA"
108,109,108,108,215000,"2016-06-13","MLIA"
108,108,108,108,0,"2016-06-14","MLIA"
108,108,108,108,0,"2016-06-15","MLIA"
108,108,108,108,0,"2016-06-16","MLIA"
108,108,108,108,0,"2016-06-17","MLIA"
108,108,108,108,10000,"2016-06-20","MLIA"
108,108,108,108,0,"2016-06-21","MLIA"
110,110,110,110,25000,"2016-06-22","MLIA"
110,110,110,110,0,"2016-06-23","MLIA"
110,110,110,110,0,"2016-06-24","MLIA"
112,112,112,112,65000,"2016-06-27","MLIA"
108,108,108,108,50000,"2016-06-28","MLIA"
108,108,108,108,0,"2016-06-29","MLIA"
108,108,108,108,0,"2016-06-30","MLIA"
108,108,108,108,0,"2016-07-01","MLIA"
108,108,108,108,10000,"2016-07-11","MLIA"
98,98,98,98,500,"2016-07-12","MLIA"
98,98,98,98,0,"2016-07-13","MLIA"
106,106,104,104,50000,"2016-07-14","MLIA"
104,104,104,104,0,"2016-07-15","MLIA"
104,104,104,104,0,"2016-07-18","MLIA"
104,104,104,104,0,"2016-07-19","MLIA"
104,104,104,104,0,"2016-07-20","MLIA"
104,104,104,104,0,"2016-07-21","MLIA"
104,104,104,104,0,"2016-07-22","MLIA"
104,104,104,104,0,"2016-07-25","MLIA"
104,104,104,104,0,"2016-07-26","MLIA"
104,104,104,104,0,"2016-07-27","MLIA"
104,108,104,108,5000,"2016-07-28","MLIA"
108,108,108,108,0,"2016-07-29","MLIA"
108,110,108,110,25000,"2016-08-01","MLIA"
110,110,110,110,0,"2016-08-02","MLIA"
110,110,110,110,0,"2016-08-03","MLIA"
110,110,110,110,0,"2016-08-04","MLIA"
110,110,110,110,0,"2016-08-05","MLIA"
101,101,100,100,75000,"2016-08-08","MLIA"
106,106,106,106,28000,"2016-08-09","MLIA"
106,106,106,106,0,"2016-08-10","MLIA"
106,106,106,106,50000,"2016-08-11","MLIA"
106,106,106,106,0,"2016-08-12","MLIA"
106,106,106,106,0,"2016-08-15","MLIA"
106,106,106,106,25000,"2016-08-16","MLIA"
106,106,106,106,0,"2016-08-18","MLIA"
106,106,106,106,0,"2016-08-19","MLIA"
106,106,106,106,0,"2016-08-22","MLIA"
107,107,107,107,49500,"2016-08-23","MLIA"
111,117,111,117,25500,"2016-08-24","MLIA"
126,126,113,113,1500,"2016-08-25","MLIA"
122,122,107,107,62000,"2016-08-26","MLIA"
117,117,117,117,500,"2016-08-29","MLIA"
107,107,107,107,30500,"2016-08-30","MLIA"
117,117,117,117,500,"2016-08-31","MLIA"
117,117,117,117,0,"2016-09-01","MLIA"
117,117,117,117,0,"2016-09-02","MLIA"
117,117,117,117,500,"2016-09-05","MLIA"
117,117,117,117,0,"2016-09-06","MLIA"
126,126,126,126,500,"2016-09-07","MLIA"
115,115,115,115,500,"2016-09-08","MLIA"
117,117,117,117,500,"2016-09-09","MLIA"
117,117,117,117,500,"2016-09-13","MLIA"
117,117,117,117,0,"2016-09-14","MLIA"
117,117,117,117,0,"2016-09-15","MLIA"
117,117,117,117,500,"2016-09-16","MLIA"
117,117,117,117,0,"2016-09-19","MLIA"
117,117,117,117,0,"2016-09-20","MLIA"
117,117,117,117,0,"2016-09-21","MLIA"
117,117,107,107,40000,"2016-09-22","MLIA"
107,107,107,107,0,"2016-09-23","MLIA"
102,102,100,101,81000,"2016-09-26","MLIA"
101,109,96,109,23000,"2016-09-27","MLIA"
100,100,98.4000015258789,98.4000015258789,11500,"2016-09-28","MLIA"
110,110,106,106,796500,"2016-09-29","MLIA"
106,106,106,106,0,"2016-09-30","MLIA"
106,106,106,106,0,"2016-10-03","MLIA"
106,106,100,100,62500,"2016-10-04","MLIA"
90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,500,"2016-10-05","MLIA"
90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,0,"2016-10-06","MLIA"
90.4000015258789,110,90.4000015258789,110,13000,"2016-10-07","MLIA"
110,110,110,110,0,"2016-10-10","MLIA"
110,130,110,114,53500,"2016-10-11","MLIA"
120,120,104,118,30500,"2016-10-12","MLIA"
138,138,107,119,73000,"2016-10-13","MLIA"
119,119,119,119,0,"2016-10-14","MLIA"
119,119,119,119,0,"2016-10-17","MLIA"
116,136,116,119,3500,"2016-10-18","MLIA"
119,119,119,119,0,"2016-10-19","MLIA"
147,147,119,119,13000,"2016-10-20","MLIA"
110,126,110,124,81500,"2016-10-21","MLIA"
124,136,112,119,52000,"2016-10-24","MLIA"
109,119,108,108,28500,"2016-10-25","MLIA"
98,134,98,125,28500,"2016-10-26","MLIA"
126,126,113,113,50500,"2016-10-27","MLIA"
102,120,102,120,28000,"2016-10-28","MLIA"
123,130,110,118,52000,"2016-10-31","MLIA"
118,126,118,126,500,"2016-11-01","MLIA"
135,135,125,125,1000,"2016-11-02","MLIA"
134,134,134,134,500,"2016-11-03","MLIA"
134,140,124,124,88500,"2016-11-04","MLIA"
124,124,112,112,7500,"2016-11-07","MLIA"
103,116,103,116,8000,"2016-11-08","MLIA"
116,116,116,116,0,"2016-11-09","MLIA"
116,116,116,116,0,"2016-11-10","MLIA"
120,120,120,120,7500,"2016-11-11","MLIA"
120,120,120,120,0,"2016-11-14","MLIA"
119,119,119,119,500,"2016-11-15","MLIA"
119,124,109,124,8000,"2016-11-16","MLIA"
124,124,124,124,0,"2016-11-17","MLIA"
124,124,124,124,0,"2016-11-18","MLIA"
112,112,112,112,15,"2016-11-21","MLIA"
112,124,106,122,26500,"2016-11-22","MLIA"
124,124,110,110,36500,"2016-11-23","MLIA"
124,124,124,124,500,"2016-11-24","MLIA"
124,124,112,112,125500,"2016-11-25","MLIA"
112,124,110,124,50500,"2016-11-28","MLIA"
124,124,124,124,0,"2016-11-29","MLIA"
124,124,124,124,500,"2016-11-30","MLIA"
124,129,124,129,1000,"2016-12-01","MLIA"
129,129,129,129,0,"2016-12-02","MLIA"
129,129,129,129,0,"2016-12-05","MLIA"
129,129,129,129,0,"2016-12-06","MLIA"
134,134,131,132,13500,"2016-12-07","MLIA"
132,132,132,132,0,"2016-12-08","MLIA"
132,132,132,132,0,"2016-12-09","MLIA"
132,132,132,132,0,"2016-12-13","MLIA"
132,132,132,132,0,"2016-12-14","MLIA"
132,132,132,132,0,"2016-12-15","MLIA"
132,132,132,132,0,"2016-12-16","MLIA"
132,132,132,132,0,"2016-12-19","MLIA"
132,132,119,119,500,"2016-12-20","MLIA"
119,136,109,109,158000,"2016-12-21","MLIA"
110,110,110,110,1000,"2016-12-22","MLIA"
110,110,109,109,37500,"2016-12-23","MLIA"
110,110,110,110,14000,"2016-12-27","MLIA"
110,110,110,110,175000,"2016-12-28","MLIA"
110,110,110,110,0,"2016-12-29","MLIA"
110,110,110,110,0,"2016-12-30","MLIA"
110,110,110,110,0,"2017-01-02","MLIA"
110,110,110,110,25000,"2017-01-03","MLIA"
110,110,110,110,500,"2017-01-04","MLIA"
110,110,110,110,0,"2017-01-05","MLIA"
110,110,110,110,0,"2017-01-06","MLIA"
110,110,110,110,0,"2017-01-09","MLIA"
110,110,110,110,25000,"2017-01-10","MLIA"
110,110,110,110,0,"2017-01-11","MLIA"
110,110,110,110,0,"2017-01-12","MLIA"
110,110,110,110,10000,"2017-01-13","MLIA"
110,111,110,111,4000,"2017-01-16","MLIA"
111,111,111,111,0,"2017-01-17","MLIA"
111,111,111,111,0,"2017-01-18","MLIA"
111,111,111,111,0,"2017-01-19","MLIA"
111,111,111,111,0,"2017-01-20","MLIA"
111,111,84.8000030517578,84.8000030517578,500,"2017-01-23","MLIA"
100,106,100,106,22000,"2017-01-24","MLIA"
106,106,106,106,0,"2017-01-25","MLIA"
106,130,106,116,297000,"2017-01-26","MLIA"
116,116,116,116,0,"2017-01-27","MLIA"
116,116,116,116,0,"2017-01-30","MLIA"
116,116,116,116,0,"2017-01-31","MLIA"
116,116,116,116,0,"2017-02-01","MLIA"
116,116,116,116,0,"2017-02-02","MLIA"
116,120,116,120,187500,"2017-02-03","MLIA"
120,120,120,120,250000,"2017-02-06","MLIA"
118,120,118,120,401000,"2017-02-07","MLIA"
118,120,114,118,781000,"2017-02-08","MLIA"
118,120,118,120,525000,"2017-02-09","MLIA"
120,120,118,120,125000,"2017-02-10","MLIA"
120,120,120,120,0,"2017-02-13","MLIA"
120,120,118,118,20000,"2017-02-14","MLIA"
118,118,118,118,0,"2017-02-15","MLIA"
118,118,118,118,0,"2017-02-16","MLIA"
118,118,118,118,0,"2017-02-17","MLIA"
118,118,118,118,0,"2017-02-20","MLIA"
118,118,118,118,0,"2017-02-21","MLIA"
118,118,118,118,0,"2017-02-22","MLIA"
118,118,118,118,0,"2017-02-23","MLIA"
118,118,118,118,0,"2017-02-24","MLIA"
118,118,118,118,0,"2017-02-27","MLIA"
118,118,118,118,0,"2017-02-28","MLIA"
114,114,114,114,75000,"2017-03-01","MLIA"
114,118,114,118,9500,"2017-03-02","MLIA"
118,118,118,118,0,"2017-03-03","MLIA"
118,118,118,118,0,"2017-03-06","MLIA"
118,118,118,118,0,"2017-03-07","MLIA"
118,118,118,118,0,"2017-03-08","MLIA"
118,118,118,118,0,"2017-03-09","MLIA"
118,118,118,118,0,"2017-03-10","MLIA"
89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,500,"2017-03-13","MLIA"
112,112,112,112,500,"2017-03-14","MLIA"
140,140,110,130,36500,"2017-03-15","MLIA"
150,162,112,120,29500,"2017-03-16","MLIA"
112,112,112,112,10000,"2017-03-17","MLIA"
112,112,112,112,0,"2017-03-20","MLIA"
112,112,112,112,0,"2017-03-21","MLIA"
112,112,112,112,0,"2017-03-22","MLIA"
112,112,112,112,0,"2017-03-23","MLIA"
112,112,112,112,0,"2017-03-24","MLIA"
112,112,112,112,0,"2017-03-27","MLIA"
112,112,112,112,0,"2017-03-29","MLIA"
122,122,122,122,2500,"2017-03-30","MLIA"
122,122,122,122,0,"2017-03-31","MLIA"
122,122,122,122,0,"2017-04-03","MLIA"
122,122,122,122,0,"2017-04-04","MLIA"
122,122,122,122,0,"2017-04-05","MLIA"
122,122,122,122,0,"2017-04-06","MLIA"
122,122,122,122,0,"2017-04-07","MLIA"
122,122,122,122,0,"2017-04-10","MLIA"
122,122,122,122,0,"2017-04-11","MLIA"
122,122,122,122,0,"2017-04-12","MLIA"
92.4000015258789,104,92,104,74000,"2017-04-13","MLIA"
104,124,104,120,4500,"2017-04-17","MLIA"
120,120,120,120,0,"2017-04-18","MLIA"
120,120,120,120,0,"2017-04-19","MLIA"
120,120,120,120,98500,"2017-04-20","MLIA"
120,120,120,120,50000,"2017-04-21","MLIA"
120,120,120,120,0,"2017-04-25","MLIA"
120,120,120,120,0,"2017-04-26","MLIA"
92.8000030517578,110,92.8000030517578,110,1000,"2017-04-27","MLIA"
110,118,110,118,25000,"2017-04-28","MLIA"
118,120,118,120,20000,"2017-05-02","MLIA"
90.4000015258789,120,90.4000015258789,120,96000,"2017-05-03","MLIA"
120,120,120,120,0,"2017-05-04","MLIA"
120,120,120,120,1e+05,"2017-05-05","MLIA"
120,120,120,120,0,"2017-05-08","MLIA"
120,120,120,120,0,"2017-05-09","MLIA"
120,120,120,120,0,"2017-05-10","MLIA"
120,120,120,120,0,"2017-05-12","MLIA"
120,120,120,120,0,"2017-05-15","MLIA"
124,124,124,124,1000,"2017-05-16","MLIA"
122,122,122,122,5000,"2017-05-17","MLIA"
120,120,120,120,150500,"2017-05-18","MLIA"
120,120,120,120,50000,"2017-05-19","MLIA"
120,120,120,120,0,"2017-05-22","MLIA"
120,120,120,120,0,"2017-05-23","MLIA"
120,120,120,120,1000,"2017-05-24","MLIA"
120,120,120,120,0,"2017-05-26","MLIA"
120,120,120,120,27500,"2017-05-29","MLIA"
120,120,120,120,0,"2017-05-30","MLIA"
120,120,120,120,0,"2017-05-31","MLIA"
120,120,120,120,0,"2017-06-01","MLIA"
90.8000030517578,90.8000030517578,90.8000030517578,90.8000030517578,500,"2017-06-02","MLIA"
90.8000030517578,90.8000030517578,90.8000030517578,90.8000030517578,0,"2017-06-05","MLIA"
91.1999969482422,91.1999969482422,91.1999969482422,91.1999969482422,2500,"2017-06-06","MLIA"
113,114,103,114,72000,"2017-06-07","MLIA"
86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,500,"2017-06-08","MLIA"
88.4000015258789,99.5999984741211,88,99.5999984741211,30500,"2017-06-09","MLIA"
120,120,90.4000015258789,119,255000,"2017-06-12","MLIA"
90,120,90,110,89000,"2017-06-13","MLIA"
101,101,101,101,500,"2017-06-14","MLIA"
92.4000015258789,94.4000015258789,92.4000015258789,94,52500,"2017-06-15","MLIA"
106,106,102,102,11000,"2017-06-16","MLIA"
106,120,105,115,82000,"2017-06-19","MLIA"
115,115,113,113,1500,"2017-06-20","MLIA"
104,104,100,100,10000,"2017-06-21","MLIA"
100,100,100,100,0,"2017-06-22","MLIA"
100,100,100,100,0,"2017-06-23","MLIA"
100,100,100,100,0,"2017-06-26","MLIA"
100,100,100,100,0,"2017-06-27","MLIA"
100,100,100,100,0,"2017-06-28","MLIA"
100,100,100,100,0,"2017-06-29","MLIA"
100,100,100,100,0,"2017-06-30","MLIA"
100,100,100,100,0,"2017-07-03","MLIA"
100,100,100,100,0,"2017-07-04","MLIA"
82.4000015258789,86.8000030517578,82.4000015258789,86.8000030517578,10500,"2017-07-05","MLIA"
90,108,90,108,35500,"2017-07-06","MLIA"
115,130,101,101,71000,"2017-07-07","MLIA"
101,101,101,101,0,"2017-07-10","MLIA"
101,101,101,101,0,"2017-07-11","MLIA"
94,94.4000015258789,94,94.4000015258789,1500,"2017-07-12","MLIA"
96,110,96,98,560500,"2017-07-13","MLIA"
102,105,94,97.1999969482422,28000,"2017-07-14","MLIA"
99.1999969482422,106,99.1999969482422,105,3500,"2017-07-17","MLIA"
105,105,105,105,0,"2017-07-18","MLIA"
106,106,97.5999984741211,105,36500,"2017-07-19","MLIA"
112,112,112,112,2500,"2017-07-20","MLIA"
116,116,96,114,31000,"2017-07-21","MLIA"
114,114,94.4000015258789,106,3500,"2017-07-24","MLIA"
112,116,94,98.8000030517578,74000,"2017-07-25","MLIA"
98.4000015258789,116,98.4000015258789,113,555000,"2017-07-26","MLIA"
113,115,104,114,35000,"2017-07-27","MLIA"
114,114,114,114,0,"2017-07-28","MLIA"
114,114,114,114,0,"2017-07-31","MLIA"
118,118,118,118,500,"2017-08-01","MLIA"
118,118,118,118,500,"2017-08-02","MLIA"
118,118,96,96,53000,"2017-08-03","MLIA"
108,108,105,105,12000,"2017-08-04","MLIA"
115,115,105,105,1000,"2017-08-07","MLIA"
105,105,105,105,1000,"2017-08-08","MLIA"
100,105,100,105,2000,"2017-08-09","MLIA"
115,115,115,115,500,"2017-08-10","MLIA"
116,116,114,114,1000,"2017-08-11","MLIA"
115,115,115,115,500,"2017-08-14","MLIA"
115,115,100,102,40500,"2017-08-15","MLIA"
102,109,102,106,6500,"2017-08-16","MLIA"
106,106,106,106,0,"2017-08-17","MLIA"
105,105,105,105,1000,"2017-08-18","MLIA"
102,102,101,101,27500,"2017-08-21","MLIA"
106,116,103,103,15000,"2017-08-22","MLIA"
103,103,103,103,0,"2017-08-23","MLIA"
103,104,103,104,21000,"2017-08-24","MLIA"
104,104,104,104,0,"2017-08-25","MLIA"
96.4000015258789,96.4000015258789,96.4000015258789,96.4000015258789,500,"2017-08-28","MLIA"
96.4000015258789,96.4000015258789,96.4000015258789,96.4000015258789,0,"2017-08-29","MLIA"
96.8000030517578,97.1999969482422,96.8000030517578,97.1999969482422,20500,"2017-08-30","MLIA"
96.8000030517578,100,96.4000015258789,100,17500,"2017-08-31","MLIA"
100,100,100,100,0,"2017-09-01","MLIA"
110,113,110,110,13000,"2017-09-04","MLIA"
110,110,110,110,0,"2017-09-05","MLIA"
102,102,100,101,82000,"2017-09-06","MLIA"
111,117,102,102,248000,"2017-09-07","MLIA"
113,113,102,102,5500,"2017-09-08","MLIA"
114,114,104,104,14500,"2017-09-11","MLIA"
110,110,104,104,11500,"2017-09-12","MLIA"
96.8000030517578,100,96.8000030517578,100,10000,"2017-09-13","MLIA"
104,116,104,114,13500,"2017-09-14","MLIA"
112,112,100,106,207000,"2017-09-15","MLIA"
119,119,108,109,149000,"2017-09-18","MLIA"
111,121,110,110,41000,"2017-09-19","MLIA"
118,130,118,122,271000,"2017-09-20","MLIA"
122,122,122,122,0,"2017-09-21","MLIA"
122,140,122,122,145500,"2017-09-22","MLIA"
122,122,122,122,69500,"2017-09-25","MLIA"
122,122,122,122,105500,"2017-09-26","MLIA"
122,122,122,122,0,"2017-09-27","MLIA"
111,117,111,117,31500,"2017-09-28","MLIA"
122,122,122,122,500,"2017-09-29","MLIA"
103,103,103,103,500,"2017-10-02","MLIA"
110,120,106,110,199000,"2017-10-03","MLIA"
104,115,104,115,31000,"2017-10-04","MLIA"
115,122,107,110,26500,"2017-10-05","MLIA"
123,123,110,110,17000,"2017-10-06","MLIA"
120,120,105,120,54500,"2017-10-09","MLIA"
120,120,120,120,0,"2017-10-10","MLIA"
108,112,108,109,153500,"2017-10-11","MLIA"
118,118,105,117,2500,"2017-10-12","MLIA"
126,126,113,113,6500,"2017-10-13","MLIA"
118,118,113,113,6500,"2017-10-16","MLIA"
113,113,108,110,148000,"2017-10-17","MLIA"
116,134,116,130,6500,"2017-10-18","MLIA"
130,130,118,118,38000,"2017-10-19","MLIA"
116,120,108,120,127500,"2017-10-20","MLIA"
120,120,112,118,33000,"2017-10-23","MLIA"
123,123,108,112,47500,"2017-10-24","MLIA"
126,126,110,120,101500,"2017-10-25","MLIA"
130,130,112,112,65500,"2017-10-26","MLIA"
126,126,120,120,29500,"2017-10-27","MLIA"
112,126,112,126,258000,"2017-10-30","MLIA"
126,126,126,126,0,"2017-10-31","MLIA"
126,126,126,126,25500,"2017-11-01","MLIA"
110,126,110,126,131000,"2017-11-02","MLIA"
126,126,126,126,500,"2017-11-03","MLIA"
126,126,126,126,0,"2017-11-06","MLIA"
126,126,126,126,2500,"2017-11-07","MLIA"
120,126,120,126,27500,"2017-11-08","MLIA"
126,126,126,126,5000,"2017-11-09","MLIA"
130,130,130,130,50000,"2017-11-10","MLIA"
130,130,130,130,4500,"2017-11-13","MLIA"
130,130,130,130,0,"2017-11-14","MLIA"
120,120,120,120,1000,"2017-11-15","MLIA"
130,130,130,130,500,"2017-11-16","MLIA"
130,130,130,130,0,"2017-11-17","MLIA"
130,130,130,130,0,"2017-11-20","MLIA"
130,130,130,130,0,"2017-11-21","MLIA"
130,130,130,130,0,"2017-11-22","MLIA"
130,130,130,130,0,"2017-11-23","MLIA"
130,130,130,130,38000,"2017-11-24","MLIA"
130,130,130,130,0,"2017-11-27","MLIA"
130,130,130,130,25000,"2017-11-28","MLIA"
130,130,130,130,0,"2017-11-29","MLIA"
130,130,130,130,0,"2017-11-30","MLIA"
130,130,130,130,0,"2017-12-01","MLIA"
130,130,130,130,0,"2017-12-04","MLIA"
110,130,110,130,1500,"2017-12-05","MLIA"
130,130,130,130,500,"2017-12-06","MLIA"
130,130,130,130,0,"2017-12-07","MLIA"
130,130,130,130,0,"2017-12-08","MLIA"
130,130,130,130,0,"2017-12-11","MLIA"
130,130,130,130,0,"2017-12-12","MLIA"
130,130,130,130,0,"2017-12-13","MLIA"
130,130,130,130,0,"2017-12-14","MLIA"
140,140,140,140,500,"2017-12-15","MLIA"
130,131,130,131,3000,"2017-12-18","MLIA"
140,140,140,140,500,"2017-12-19","MLIA"
113,113,113,113,500,"2017-12-20","MLIA"
115,138,114,138,23500,"2017-12-21","MLIA"
111,111,111,111,25500,"2017-12-22","MLIA"
111,111,111,111,0,"2017-12-25","MLIA"
111,111,111,111,0,"2017-12-26","MLIA"
129,136,115,116,76500,"2017-12-27","MLIA"
121,130,119,130,45500,"2017-12-28","MLIA"
129,129,116,118,3500,"2017-12-29","MLIA"
118,118,118,118,0,"2018-01-01","MLIA"
119,121,119,121,5500,"2018-01-02","MLIA"
128,128,128,128,500,"2018-01-03","MLIA"
121,127,118,125,15500,"2018-01-04","MLIA"
119,120,119,120,3000,"2018-01-05","MLIA"
120,120,120,120,10000,"2018-01-08","MLIA"
118,118,118,118,7000,"2018-01-09","MLIA"
110,112,110,112,29500,"2018-01-10","MLIA"
110,110,110,110,35000,"2018-01-11","MLIA"
114,114,114,114,25500,"2018-01-12","MLIA"
110,110,110,110,24500,"2018-01-15","MLIA"
112,130,112,130,67000,"2018-01-16","MLIA"
130,130,130,130,0,"2018-01-17","MLIA"
112,130,112,130,65000,"2018-01-18","MLIA"
114,124,114,124,52500,"2018-01-19","MLIA"
110,114,110,114,1000,"2018-01-22","MLIA"
114,123,114,123,1000,"2018-01-23","MLIA"
123,123,123,123,0,"2018-01-24","MLIA"
120,120,114,114,47000,"2018-01-25","MLIA"
122,125,114,118,262500,"2018-01-26","MLIA"
118,126,114,126,139500,"2018-01-29","MLIA"
114,126,114,126,25500,"2018-01-30","MLIA"
120,126,120,126,50500,"2018-01-31","MLIA"
126,126,126,126,0,"2018-02-01","MLIA"
126,126,126,126,500,"2018-02-02","MLIA"
124,126,107,115,26500,"2018-02-05","MLIA"
117,126,114,124,29500,"2018-02-06","MLIA"
122,122,114,116,153500,"2018-02-07","MLIA"
122,122,122,122,1500,"2018-02-08","MLIA"
117,121,117,121,15000,"2018-02-09","MLIA"
115,118,115,118,5500,"2018-02-12","MLIA"
118,124,118,124,18000,"2018-02-13","MLIA"
124,124,124,124,0,"2018-02-14","MLIA"
124,124,124,124,0,"2018-02-15","MLIA"
124,124,124,124,0,"2018-02-16","MLIA"
124,124,124,124,0,"2018-02-19","MLIA"
120,120,120,120,10000,"2018-02-20","MLIA"
108,124,108,123,3000,"2018-02-21","MLIA"
120,123,120,123,7500,"2018-02-22","MLIA"
123,123,123,123,0,"2018-02-23","MLIA"
123,126,123,126,7000,"2018-02-26","MLIA"
126,126,126,126,0,"2018-02-27","MLIA"
126,126,126,126,0,"2018-02-28","MLIA"
126,126,126,126,0,"2018-03-01","MLIA"
124,124,124,124,2500,"2018-03-02","MLIA"
118,126,114,126,10000,"2018-03-05","MLIA"
126,126,126,126,0,"2018-03-06","MLIA"
117,117,117,117,500,"2018-03-07","MLIA"
122,122,117,117,57500,"2018-03-08","MLIA"
119,124,119,121,185500,"2018-03-09","MLIA"
119,119,119,119,6500,"2018-03-12","MLIA"
119,119,119,119,0,"2018-03-13","MLIA"
126,127,112,115,54500,"2018-03-14","MLIA"
130,130,113,116,26500,"2018-03-15","MLIA"
115,116,115,116,1000,"2018-03-16","MLIA"
120,137,120,137,1000,"2018-03-19","MLIA"
135,138,121,127,11500,"2018-03-20","MLIA"
128,128,120,122,23500,"2018-03-21","MLIA"
134,134,127,127,5500,"2018-03-22","MLIA"
118,123,118,123,27000,"2018-03-23","MLIA"
125,128,125,128,10500,"2018-03-26","MLIA"
128,132,125,128,427000,"2018-03-27","MLIA"
127,134,119,125,113000,"2018-03-28","MLIA"
126,135,124,135,44500,"2018-03-29","MLIA"
135,135,135,135,0,"2018-03-30","MLIA"
133,133,124,132,17000,"2018-04-02","MLIA"
135,135,131,131,9500,"2018-04-03","MLIA"
131,131,131,131,10000,"2018-04-04","MLIA"
126,126,126,126,2500,"2018-04-05","MLIA"
126,126,126,126,0,"2018-04-06","MLIA"
126,126,126,126,0,"2018-04-09","MLIA"
132,139,126,126,32000,"2018-04-10","MLIA"
126,126,126,126,0,"2018-04-11","MLIA"
126,126,126,126,0,"2018-04-12","MLIA"
126,126,126,126,0,"2018-04-13","MLIA"
126,126,126,126,0,"2018-04-16","MLIA"
126,126,126,126,0,"2018-04-17","MLIA"
136,136,128,129,1500,"2018-04-18","MLIA"
129,129,129,129,0,"2018-04-19","MLIA"
129,129,129,129,0,"2018-04-20","MLIA"
141,141,136,141,47000,"2018-04-23","MLIA"
148,148,135,140,2155000,"2018-04-24","MLIA"
140,140,140,140,0,"2018-04-25","MLIA"
140,140,140,140,0,"2018-04-26","MLIA"
140,140,140,140,0,"2018-04-27","MLIA"
135,135,135,135,50000,"2018-04-30","MLIA"
135,135,135,135,0,"2018-05-01","MLIA"
135,143,135,140,902500,"2018-05-02","MLIA"
135,140,135,140,38500,"2018-05-03","MLIA"
135,135,135,135,52500,"2018-05-04","MLIA"
140,140,135,139,63000,"2018-05-07","MLIA"
139,141,138,140,350500,"2018-05-08","MLIA"
136,139,135,139,320500,"2018-05-09","MLIA"
139,139,139,139,0,"2018-05-10","MLIA"
137,140,136,140,250000,"2018-05-11","MLIA"
139,139,136,136,314000,"2018-05-14","MLIA"
137,137,136,136,297500,"2018-05-15","MLIA"
137,140,137,140,262500,"2018-05-16","MLIA"
140,143,140,143,337000,"2018-05-17","MLIA"
142,143,142,143,212500,"2018-05-18","MLIA"
143,143,140,140,197500,"2018-05-21","MLIA"
140,141,140,141,675000,"2018-05-22","MLIA"
141,141,141,141,150000,"2018-05-23","MLIA"
141,141,141,141,182500,"2018-05-24","MLIA"
141,141,141,141,80500,"2018-05-25","MLIA"
141,142,141,142,247500,"2018-05-28","MLIA"
142,142,142,142,0,"2018-05-29","MLIA"
142,142,141,141,195000,"2018-05-30","MLIA"
142,142,141,141,180000,"2018-05-31","MLIA"
141,141,141,141,0,"2018-06-01","MLIA"
142,142,142,142,225000,"2018-06-04","MLIA"
142,142,142,142,165000,"2018-06-05","MLIA"
142,142,141,141,150000,"2018-06-06","MLIA"
142,142,140,141,227500,"2018-06-07","MLIA"
141,142,140,140,160500,"2018-06-08","MLIA"
140,140,140,140,0,"2018-06-11","MLIA"
140,140,140,140,0,"2018-06-12","MLIA"
140,140,140,140,0,"2018-06-13","MLIA"
140,140,140,140,0,"2018-06-14","MLIA"
140,140,140,140,0,"2018-06-15","MLIA"
140,140,140,140,0,"2018-06-18","MLIA"
140,140,140,140,0,"2018-06-19","MLIA"
140,140,139,139,252500,"2018-06-20","MLIA"
139,139,138,138,185000,"2018-06-21","MLIA"
138,138,138,138,195000,"2018-06-22","MLIA"
142,142,140,140,150500,"2018-06-25","MLIA"
141,141,141,141,137500,"2018-06-26","MLIA"
141,141,141,141,165000,"2018-06-27","MLIA"
142,142,140,140,118000,"2018-06-28","MLIA"
140,142,140,142,138000,"2018-06-29","MLIA"
142,145,142,144,1618000,"2018-07-02","MLIA"
143,144,143,144,712500,"2018-07-03","MLIA"
143,145,143,145,553500,"2018-07-04","MLIA"
145,145,144,144,398000,"2018-07-05","MLIA"
145,145,144,144,337500,"2018-07-06","MLIA"
144,146,144,144,439500,"2018-07-09","MLIA"
144,144,144,144,3e+05,"2018-07-10","MLIA"
144,144,143,143,535500,"2018-07-11","MLIA"
143,144,143,144,359000,"2018-07-12","MLIA"
143,180,143,161,5626000,"2018-07-13","MLIA"
161,161,155,155,1525000,"2018-07-16","MLIA"
155,155,152,153,846000,"2018-07-17","MLIA"
153,162,153,161,3322500,"2018-07-18","MLIA"
161,167,160,167,2648500,"2018-07-19","MLIA"
167,172,167,168,2479000,"2018-07-20","MLIA"
169,169,164,164,2037000,"2018-07-23","MLIA"
165,166,163,163,767500,"2018-07-24","MLIA"
162,164,162,163,712500,"2018-07-25","MLIA"
163,200,162,177,14543500,"2018-07-26","MLIA"
178,180,172,172,3086500,"2018-07-27","MLIA"
172,173,172,172,603000,"2018-07-30","MLIA"
173,173,169,169,725000,"2018-07-31","MLIA"
169,169,167,169,223000,"2018-08-01","MLIA"
169,186,169,180,2675000,"2018-08-02","MLIA"
180,180,178,178,1305500,"2018-08-03","MLIA"
178,183,178,178,1113000,"2018-08-06","MLIA"
178,178,177,177,180000,"2018-08-07","MLIA"
178,180,178,180,204000,"2018-08-08","MLIA"
180,180,178,178,2684000,"2018-08-09","MLIA"
178,180,178,179,453000,"2018-08-10","MLIA"
179,180,177,180,952000,"2018-08-13","MLIA"
178,181,178,180,1491500,"2018-08-14","MLIA"
180,180,180,180,0,"2018-08-15","MLIA"
181,181,180,181,69000,"2018-08-16","MLIA"
181,181,181,181,0,"2018-08-17","MLIA"
180,181,180,181,30000,"2018-08-20","MLIA"
180,181,180,181,22500,"2018-08-21","MLIA"
181,181,181,181,0,"2018-08-22","MLIA"
181,181,173,177,1337500,"2018-08-23","MLIA"
177,177,177,177,0,"2018-08-24","MLIA"
177,177,174,174,225500,"2018-08-27","MLIA"
174,175,169,169,733000,"2018-08-28","MLIA"
169,169,168,169,84500,"2018-08-29","MLIA"
169,172,169,172,187500,"2018-08-30","MLIA"
172,190,172,185,3401000,"2018-08-31","MLIA"
185,190,185,188,521000,"2018-09-03","MLIA"
188,188,186,186,120000,"2018-09-04","MLIA"
186,186,182,182,229000,"2018-09-05","MLIA"
182,182,182,182,0,"2018-09-06","MLIA"
184,186,184,184,262000,"2018-09-07","MLIA"
184,184,182,182,101500,"2018-09-10","MLIA"
182,182,182,182,0,"2018-09-11","MLIA"
181,184,181,183,461500,"2018-09-12","MLIA"
182,189,182,188,1194000,"2018-09-13","MLIA"
188,209,188,203,8868500,"2018-09-14","MLIA"
203,210,192,200,1682000,"2018-09-17","MLIA"
200,207,197,205,174500,"2018-09-18","MLIA"
206,218,195,205,661000,"2018-09-19","MLIA"
205,205,188,190,764500,"2018-09-20","MLIA"
190,192,179,179,1e+05,"2018-09-21","MLIA"
179,179,161,177,1356000,"2018-09-24","MLIA"
177,177,176,177,158000,"2018-09-25","MLIA"
178,178,171,177,253500,"2018-09-26","MLIA"
178,178,173,177,391000,"2018-09-27","MLIA"
176,176,175,175,45000,"2018-09-28","MLIA"
175,175,173,175,105500,"2018-10-01","MLIA"
174,174,171,174,118000,"2018-10-02","MLIA"
174,174,172,172,125000,"2018-10-03","MLIA"
171,175,168,169,89000,"2018-10-04","MLIA"
169,169,169,169,0,"2018-10-05","MLIA"
174,175,174,174,86000,"2018-10-08","MLIA"
174,175,170,175,145500,"2018-10-09","MLIA"
174,175,174,175,18500,"2018-10-10","MLIA"
175,175,175,175,0,"2018-10-11","MLIA"
172,176,172,176,1e+05,"2018-10-12","MLIA"
176,177,175,175,43000,"2018-10-15","MLIA"
176,176,169,170,2755000,"2018-10-16","MLIA"
170,174,168,169,1682500,"2018-10-17","MLIA"
169,175,166,170,276000,"2018-10-18","MLIA"
169,177,169,177,118500,"2018-10-19","MLIA"
170,177,168,173,587500,"2018-10-22","MLIA"
172,177,172,176,540000,"2018-10-23","MLIA"
173,175,173,173,291000,"2018-10-24","MLIA"
173,173,168,168,1196500,"2018-10-25","MLIA"
168,169,168,169,301500,"2018-10-26","MLIA"
169,169,169,169,117000,"2018-10-29","MLIA"
169,171,163,170,693000,"2018-10-30","MLIA"
170,171,168,170,968000,"2018-10-31","MLIA"
171,171,168,169,842500,"2018-11-01","MLIA"
169,169,167,169,536500,"2018-11-02","MLIA"
169,169,163,166,1772000,"2018-11-05","MLIA"
166,168,166,167,394000,"2018-11-06","MLIA"
167,167,165,166,846500,"2018-11-07","MLIA"
165,168,163,168,777500,"2018-11-08","MLIA"
167,167,166,166,490000,"2018-11-09","MLIA"
166,166,165,166,671500,"2018-11-12","MLIA"
166,167,165,167,596000,"2018-11-13","MLIA"
166,172,166,170,1213000,"2018-11-14","MLIA"
171,176,171,176,1142000,"2018-11-15","MLIA"
174,189,174,187,1189000,"2018-11-16","MLIA"
187,187,176,187,1272500,"2018-11-19","MLIA"
187,187,187,187,0,"2018-11-20","MLIA"
186,186,184,184,1022000,"2018-11-21","MLIA"
185,185,184,185,1086000,"2018-11-22","MLIA"
185,186,185,186,1226000,"2018-11-23","MLIA"
186,186,185,186,1195500,"2018-11-26","MLIA"
185,186,184,185,1501500,"2018-11-27","MLIA"
185,185,185,185,1349000,"2018-11-28","MLIA"
185,187,185,186,1225500,"2018-11-29","MLIA"
186,187,186,187,1262500,"2018-11-30","MLIA"
186,190,186,190,1459000,"2018-12-03","MLIA"
190,200,190,200,5842500,"2018-12-04","MLIA"
200,210,200,210,3412000,"2018-12-05","MLIA"
210,210,204,208,3655500,"2018-12-06","MLIA"
208,208,206,207,2451500,"2018-12-07","MLIA"
207,207,206,206,2418000,"2018-12-10","MLIA"
206,207,204,205,2526000,"2018-12-11","MLIA"
205,206,205,206,2472500,"2018-12-12","MLIA"
205,213,205,208,5121000,"2018-12-13","MLIA"
207,208,207,207,2411000,"2018-12-14","MLIA"
207,207,205,207,2813500,"2018-12-17","MLIA"
206,208,205,205,2767500,"2018-12-18","MLIA"
205,209,204,209,3711000,"2018-12-19","MLIA"
209,211,209,210,2855500,"2018-12-20","MLIA"
210,218,210,218,3031000,"2018-12-21","MLIA"
218,218,218,218,0,"2018-12-24","MLIA"
218,218,218,218,0,"2018-12-25","MLIA"
218,227,218,226,3914500,"2018-12-26","MLIA"
226,234,226,233,2901000,"2018-12-27","MLIA"
233,242,233,241,5319000,"2018-12-28","MLIA"
241,241,241,241,0,"2018-12-31","MLIA"
241,241,241,241,0,"2019-01-01","MLIA"
243,244,238,238,2672500,"2019-01-02","MLIA"
238,238,237,238,2793000,"2019-01-03","MLIA"
238,238,235,236,2573500,"2019-01-04","MLIA"
235,236,235,235,2665000,"2019-01-07","MLIA"
235,237,235,237,2692000,"2019-01-08","MLIA"
237,243,236,241,4478000,"2019-01-09","MLIA"
241,242,241,241,2562000,"2019-01-10","MLIA"
241,242,240,242,2474000,"2019-01-11","MLIA"
242,242,238,240,2922000,"2019-01-14","MLIA"
240,242,240,241,2611000,"2019-01-15","MLIA"
241,242,241,241,2683500,"2019-01-16","MLIA"
241,241,240,241,2892500,"2019-01-17","MLIA"
241,241,240,241,2488500,"2019-01-18","MLIA"
241,241,240,240,2595000,"2019-01-21","MLIA"
240,244,240,244,5602000,"2019-01-22","MLIA"
244,244,242,243,2627500,"2019-01-23","MLIA"
243,245,242,245,3713500,"2019-01-24","MLIA"
245,247,244,247,2905000,"2019-01-25","MLIA"
247,248,247,247,2031000,"2019-01-28","MLIA"
247,248,246,247,1973000,"2019-01-29","MLIA"
247,248,247,247,2058000,"2019-01-30","MLIA"
247,251,247,251,2714000,"2019-01-31","MLIA"
251,252,251,251,2109500,"2019-02-01","MLIA"
251,251,250,251,1663000,"2019-02-04","MLIA"
251,251,251,251,0,"2019-02-05","MLIA"
251,252,250,251,1224500,"2019-02-06","MLIA"
251,251,247,247,2011000,"2019-02-07","MLIA"
247,247,246,246,1542000,"2019-02-08","MLIA"
244,246,244,245,1320500,"2019-02-11","MLIA"
245,245,241,242,2511000,"2019-02-12","MLIA"
241,242,241,242,2093000,"2019-02-13","MLIA"
242,243,242,242,1839000,"2019-02-14","MLIA"
242,242,241,241,1902000,"2019-02-15","MLIA"
242,242,241,241,1727500,"2019-02-18","MLIA"
240,241,239,241,1769000,"2019-02-19","MLIA"
241,241,239,240,1887000,"2019-02-20","MLIA"
241,241,239,239,2594000,"2019-02-21","MLIA"
239,240,239,239,2010500,"2019-02-22","MLIA"
239,244,238,244,5157000,"2019-02-25","MLIA"
244,249,244,249,4576000,"2019-02-26","MLIA"
249,249,248,249,3804000,"2019-02-27","MLIA"
249,252,249,250,3192000,"2019-02-28","MLIA"
250,252,244,252,7333000,"2019-03-01","MLIA"
252,255,252,255,2777000,"2019-03-04","MLIA"
255,255,253,253,3049500,"2019-03-05","MLIA"
253,256,252,256,4014000,"2019-03-06","MLIA"
256,256,256,256,0,"2019-03-07","MLIA"
255,259,255,259,3783500,"2019-03-08","MLIA"
259,263,259,263,3843500,"2019-03-11","MLIA"
264,268,264,268,3537000,"2019-03-12","MLIA"
268,274,268,274,6023500,"2019-03-13","MLIA"
277,285,277,284,6445500,"2019-03-14","MLIA"
285,288,284,287,3614000,"2019-03-15","MLIA"
286,287,285,287,3573000,"2019-03-18","MLIA"
288,290,287,289,2811000,"2019-03-19","MLIA"
289,291,289,290,3471000,"2019-03-20","MLIA"
291,292,280,280,9908000,"2019-03-21","MLIA"
277,280,277,280,3242500,"2019-03-22","MLIA"
282,282,281,282,3205000,"2019-03-25","MLIA"
281,288,281,288,8238500,"2019-03-26","MLIA"
289,296,289,296,8192500,"2019-03-27","MLIA"
297,302,296,301,10545500,"2019-03-28","MLIA"
302,311,301,310,13766000,"2019-03-29","MLIA"
308,311,303,309,5321500,"2019-04-01","MLIA"
309,310,299,309,6262500,"2019-04-02","MLIA"
309,309,309,309,0,"2019-04-03","MLIA"
309,315,309,313,6482000,"2019-04-04","MLIA"
313,316,313,316,6410000,"2019-04-05","MLIA"
316,318,315,316,6398000,"2019-04-08","MLIA"
317,321,317,320,5080000,"2019-04-09","MLIA"
318,320,318,319,6376500,"2019-04-10","MLIA"
320,320,311,317,8177500,"2019-04-11","MLIA"
315,317,313,314,7811500,"2019-04-12","MLIA"
312,314,312,313,10013500,"2019-04-15","MLIA"
313,316,313,313,9582000,"2019-04-16","MLIA"
313,313,313,313,0,"2019-04-17","MLIA"
312,326,312,324,10508500,"2019-04-18","MLIA"
324,324,324,324,0,"2019-04-19","MLIA"
324,325,300,312,15165500,"2019-04-22","MLIA"
311,311,308,308,10052500,"2019-04-23","MLIA"
308,308,284,284,8296500,"2019-04-24","MLIA"
284,284,276,278,5523000,"2019-04-25","MLIA"
277,277,260,260,4846000,"2019-04-26","MLIA"
259,268,259,268,4719000,"2019-04-29","MLIA"
268,272,265,265,5162000,"2019-04-30","MLIA"
265,265,265,265,0,"2019-05-01","MLIA"
265,265,259,259,4961500,"2019-05-02","MLIA"
258,263,255,262,3893500,"2019-05-03","MLIA"
261,267,260,266,4535500,"2019-05-06","MLIA"
266,267,264,265,4003500,"2019-05-07","MLIA"
264,266,264,265,4833000,"2019-05-08","MLIA"
264,264,261,262,5137000,"2019-05-09","MLIA"
262,264,262,263,5114500,"2019-05-10","MLIA"
263,273,263,265,8202500,"2019-05-13","MLIA"
264,265,261,263,4881000,"2019-05-14","MLIA"
262,272,261,262,6156500,"2019-05-15","MLIA"
262,268,258,260,6851500,"2019-05-16","MLIA"
260,263,257,261,3850500,"2019-05-17","MLIA"
260,274,259,270,8434500,"2019-05-20","MLIA"
270,282,270,278,13154500,"2019-05-21","MLIA"
278,278,274,278,4733000,"2019-05-22","MLIA"
278,282,277,280,3132000,"2019-05-23","MLIA"
280,284,279,281,3564500,"2019-05-24","MLIA"
281,286,280,283,4659000,"2019-05-27","MLIA"
283,286,282,282,5648000,"2019-05-28","MLIA"
283,284,281,282,4201000,"2019-05-29","MLIA"
282,282,282,282,0,"2019-05-30","MLIA"
281,283,281,282,3833000,"2019-05-31","MLIA"
282,282,282,282,0,"2019-06-03","MLIA"
282,282,282,282,0,"2019-06-04","MLIA"
282,282,282,282,0,"2019-06-05","MLIA"
282,282,282,282,0,"2019-06-06","MLIA"
282,282,282,282,0,"2019-06-07","MLIA"
281,283,281,282,3993500,"2019-06-10","MLIA"
282,282,281,282,3514000,"2019-06-11","MLIA"
282,283,281,281,3812500,"2019-06-12","MLIA"
281,281,278,278,3867500,"2019-06-13","MLIA"
277,277,276,276,3735000,"2019-06-14","MLIA"
275,276,274,274,4663000,"2019-06-17","MLIA"
273,273,265,265,4644000,"2019-06-18","MLIA"
264,265,262,262,3988000,"2019-06-19","MLIA"
262,262,260,261,3770000,"2019-06-20","MLIA"
261,262,260,260,3718500,"2019-06-21","MLIA"
260,261,259,259,3328000,"2019-06-24","MLIA"
259,263,259,259,4666000,"2019-06-25","MLIA"
259,259,257,259,3564000,"2019-06-26","MLIA"
258,261,258,260,3646500,"2019-06-27","MLIA"
259,263,259,261,5063500,"2019-06-28","MLIA"
261,269,259,269,6895500,"2019-07-01","MLIA"
269,282,269,282,7299000,"2019-07-02","MLIA"
281,283,281,281,6286000,"2019-07-03","MLIA"
281,283,281,282,5520500,"2019-07-04","MLIA"
281,285,281,283,4466000,"2019-07-05","MLIA"
282,283,281,281,5644000,"2019-07-08","MLIA"
281,281,279,281,4470500,"2019-07-09","MLIA"
281,283,281,281,4620000,"2019-07-10","MLIA"
281,281,280,281,6052500,"2019-07-11","MLIA"
281,282,280,282,6097000,"2019-07-12","MLIA"
282,290,282,290,9288500,"2019-07-15","MLIA"
290,297,289,294,14173000,"2019-07-16","MLIA"
294,298,289,297,15126000,"2019-07-17","MLIA"
297,309,296,307,9939000,"2019-07-18","MLIA"
307,317,305,305,12931000,"2019-07-19","MLIA"
305,308,301,303,8470500,"2019-07-22","MLIA"
303,306,299,302,10614000,"2019-07-23","MLIA"
302,306,301,303,9483000,"2019-07-24","MLIA"
302,305,302,303,10035500,"2019-07-25","MLIA"
303,305,302,302,10090500,"2019-07-26","MLIA"
301,302,295,295,8626500,"2019-07-29","MLIA"
295,302,294,302,10539500,"2019-07-30","MLIA"
301,303,301,303,8330500,"2019-07-31","MLIA"
303,305,302,305,10516000,"2019-08-01","MLIA"
304,305,303,305,9267000,"2019-08-02","MLIA"
304,306,304,304,9989000,"2019-08-05","MLIA"
303,310,299,303,8824500,"2019-08-06","MLIA"
303,306,303,305,9272500,"2019-08-07","MLIA"
305,308,305,307,10032000,"2019-08-08","MLIA"
306,308,306,308,10129000,"2019-08-09","MLIA"
308,309,304,306,9911500,"2019-08-12","MLIA"
306,307,302,305,10628500,"2019-08-13","MLIA"
304,306,302,306,10901000,"2019-08-14","MLIA"
306,306,304,306,8395500,"2019-08-15","MLIA"
306,307,305,307,9361000,"2019-08-16","MLIA"
306,308,306,308,9828500,"2019-08-19","MLIA"
308,312,306,306,12587500,"2019-08-20","MLIA"
305,306,302,302,12252000,"2019-08-21","MLIA"
302,302,298,298,9855000,"2019-08-22","MLIA"
297,298,296,297,10877500,"2019-08-23","MLIA"
296,298,296,298,10983500,"2019-08-26","MLIA"
298,298,298,298,10979000,"2019-08-27","MLIA"
298,299,297,298,11149500,"2019-08-28","MLIA"
297,299,297,299,11801500,"2019-08-29","MLIA"
298,304,298,303,16589500,"2019-08-30","MLIA"
303,308,303,308,15784500,"2019-09-02","MLIA"
307,314,307,307,17236500,"2019-09-03","MLIA"
307,308,303,304,16325500,"2019-09-04","MLIA"
304,304,300,300,14826000,"2019-09-05","MLIA"
300,301,300,300,14755500,"2019-09-06","MLIA"
300,308,300,301,15590000,"2019-09-09","MLIA"
301,303,300,301,16204000,"2019-09-10","MLIA"
301,302,301,301,15447500,"2019-09-11","MLIA"
302,305,302,303,15214500,"2019-09-12","MLIA"
303,304,302,303,14427000,"2019-09-13","MLIA"
303,303,301,301,14845500,"2019-09-16","MLIA"
301,301,294,301,14324500,"2019-09-17","MLIA"
300,303,299,300,23018500,"2019-09-18","MLIA"
299,301,299,300,21359000,"2019-09-19","MLIA"
299,301,298,300,9833000,"2019-09-20","MLIA"
299,299,288,288,12650000,"2019-09-23","MLIA"
291,294,260,260,13249000,"2019-09-24","MLIA"
260,261,251,260,18045500,"2019-09-25","MLIA"
259,261,252,260,21330500,"2019-09-26","MLIA"
259,260,252,258,15469500,"2019-09-27","MLIA"
258,258,250,250,18601500,"2019-09-30","MLIA"
250,253,247,250,18340500,"2019-10-01","MLIA"
250,250,248,250,19276500,"2019-10-02","MLIA"
249,262,248,262,23505500,"2019-10-03","MLIA"
262,266,258,258,28357000,"2019-10-04","MLIA"
258,263,258,261,27827500,"2019-10-07","MLIA"
261,265,260,261,26130000,"2019-10-08","MLIA"
261,264,260,262,26291500,"2019-10-09","MLIA"
262,264,261,262,25842000,"2019-10-10","MLIA"
262,263,260,261,20057000,"2019-10-11","MLIA"
261,263,260,262,16427000,"2019-10-14","MLIA"
262,262,261,261,18250500,"2019-10-15","MLIA"
261,263,258,260,17817000,"2019-10-16","MLIA"
260,261,260,261,17442000,"2019-10-17","MLIA"
261,261,260,261,16318000,"2019-10-18","MLIA"
260,261,258,260,18485000,"2019-10-21","MLIA"
260,260,259,260,18258500,"2019-10-22","MLIA"
260,264,258,261,15616000,"2019-10-23","MLIA"
261,263,261,262,35704000,"2019-10-24","MLIA"
262,263,261,262,23593000,"2019-10-25","MLIA"
262,262,261,261,25142500,"2019-10-28","MLIA"
261,262,261,262,25195000,"2019-10-29","MLIA"
262,262,261,261,26722500,"2019-10-30","MLIA"
261,262,260,260,21611500,"2019-10-31","MLIA"
260,261,253,258,19042500,"2019-11-01","MLIA"
258,259,254,258,17777000,"2019-11-04","MLIA"
258,259,251,251,19122000,"2019-11-05","MLIA"
251,251,247,248,17186000,"2019-11-06","MLIA"
247,248,242,243,16522000,"2019-11-07","MLIA"
243,243,240,240,16316000,"2019-11-08","MLIA"
240,240,239,239,17849000,"2019-11-11","MLIA"
239,239,236,236,17398000,"2019-11-12","MLIA"
236,236,235,235,17588500,"2019-11-13","MLIA"
235,235,233,234,18468000,"2019-11-14","MLIA"
233,233,231,231,17475500,"2019-11-15","MLIA"
228,230,224,224,17943500,"2019-11-18","MLIA"
224,224,223,223,17148500,"2019-11-19","MLIA"
224,231,223,227,21647500,"2019-11-20","MLIA"
227,227,219,219,23187500,"2019-11-21","MLIA"
219,220,194,194,24407000,"2019-11-22","MLIA"
194,200,192,196,22058000,"2019-11-25","MLIA"
196,197,195,196,20937500,"2019-11-26","MLIA"
196,196,192,192,2.1e+07,"2019-11-27","MLIA"
192,193,191,192,21194000,"2019-11-28","MLIA"
192,192,190,192,21190000,"2019-11-29","MLIA"
192,193,190,191,21466500,"2019-12-02","MLIA"
191,192,190,191,21449000,"2019-12-03","MLIA"
190,190,172,173,22356500,"2019-12-04","MLIA"
173,173,170,173,23998000,"2019-12-05","MLIA"
173,178,173,178,23056000,"2019-12-06","MLIA"
178,184,178,183,22739500,"2019-12-09","MLIA"
183,189,178,178,43731000,"2019-12-10","MLIA"
178,180,177,179,28154000,"2019-12-11","MLIA"
179,181,176,177,23106000,"2019-12-12","MLIA"
177,178,170,171,21047500,"2019-12-13","MLIA"
171,171,160,165,28440500,"2019-12-16","MLIA"
165,165,162,163,25410000,"2019-12-17","MLIA"
163,166,162,163,27907500,"2019-12-18","MLIA"
163,163,161,163,25556000,"2019-12-19","MLIA"
163,164,161,161,25437500,"2019-12-20","MLIA"
161,162,160,162,25561000,"2019-12-23","MLIA"
161,167,161,165,25321000,"2019-12-26","MLIA"
165,167,158,158,26109500,"2019-12-27","MLIA"
159,161,140,140,31400500,"2019-12-30","MLIA"
141,150,141,150,28632500,"2020-01-02","MLIA"
150,152,146,147,29442500,"2020-01-03","MLIA"
146,147,135,136,25503500,"2020-01-06","MLIA"
136,139,133,135,32841500,"2020-01-07","MLIA"
134,135,118,119,19658500,"2020-01-08","MLIA"
119,122,114,114,27679500,"2020-01-09","MLIA"
114,117,112,114,28923500,"2020-01-10","MLIA"
114,118,114,116,35158500,"2020-01-13","MLIA"
117,117,112,113,31030000,"2020-01-14","MLIA"
113,115,112,113,35613500,"2020-01-15","MLIA"
113,114,112,113,35903000,"2020-01-16","MLIA"
113,113,107,107,21139000,"2020-01-17","MLIA"
108,108,104,106,29162500,"2020-01-20","MLIA"
106,115,104,114,43655500,"2020-01-21","MLIA"
104,119,104,112,36367500,"2020-01-22","MLIA"
113,114,111,111,34279500,"2020-01-23","MLIA"
111,111,105,105,12831000,"2020-01-24","MLIA"
105,105,98.8000030517578,101,20991500,"2020-01-27","MLIA"
100,100,98,99.5999984741211,26346500,"2020-01-28","MLIA"
99.1999969482422,99.1999969482422,96.8000030517578,97.5999984741211,24763000,"2020-01-29","MLIA"
97.5999984741211,97.5999984741211,96,97.5999984741211,23383500,"2020-01-30","MLIA"
97.5999984741211,97.5999984741211,94,96,31959500,"2020-01-31","MLIA"
95.5999984741211,95.5999984741211,92.4000015258789,92.8000030517578,26668500,"2020-02-03","MLIA"
92.8000030517578,96,92.8000030517578,95.5999984741211,29558000,"2020-02-04","MLIA"
96,97.1999969482422,96,96,32385500,"2020-02-05","MLIA"
96,107,95.5999984741211,101,33700500,"2020-02-06","MLIA"
101,105,100,104,34937000,"2020-02-07","MLIA"
104,106,103,105,29742500,"2020-02-10","MLIA"
105,105,98.4000015258789,98.4000015258789,25740000,"2020-02-11","MLIA"
98.8000030517578,100,97.1999969482422,97.5999984741211,41765500,"2020-02-12","MLIA"
97.5999984741211,105,97.5999984741211,100,73977500,"2020-02-13","MLIA"
100,116,100,115,28522000,"2020-02-14","MLIA"
115,122,113,117,37877000,"2020-02-17","MLIA"
117,123,114,121,26947500,"2020-02-18","MLIA"
121,126,118,120,36716500,"2020-02-19","MLIA"
121,122,115,120,28238000,"2020-02-20","MLIA"
120,125,119,121,35357000,"2020-02-21","MLIA"
121,122,115,119,37287500,"2020-02-24","MLIA"
117,119,113,119,32033500,"2020-02-25","MLIA"
119,119,108,113,26964000,"2020-02-26","MLIA"
113,115,111,113,35839500,"2020-02-27","MLIA"
110,113,107,113,30853500,"2020-02-28","MLIA"
112,115,108,113,40315500,"2020-03-02","MLIA"
114,123,114,123,45673500,"2020-03-03","MLIA"
122,125,118,119,35803000,"2020-03-04","MLIA"
120,127,119,125,47002500,"2020-03-05","MLIA"
122,123,119,120,27009500,"2020-03-06","MLIA"
116,119,105,105,20940500,"2020-03-09","MLIA"
103,103,94.8000030517578,94.8000030517578,21126500,"2020-03-10","MLIA"
94.8000030517578,96,93.5999984741211,95.5999984741211,24966000,"2020-03-11","MLIA"
94.8000030517578,94.8000030517578,93.1999969482422,94,21523000,"2020-03-12","MLIA"
94,94,94,94,0,"2020-03-13","MLIA"
93.5999984741211,93.5999984741211,91.5999984741211,91.5999984741211,22319000,"2020-03-16","MLIA"
90.8000030517578,91.1999969482422,87.1999969482422,90,19032500,"2020-03-17","MLIA"
90,90,86.8000030517578,90,21581000,"2020-03-18","MLIA"
90,90.4000015258789,88,89.5999984741211,15775500,"2020-03-19","MLIA"
89.5999984741211,90,87.5999984741211,90,23249000,"2020-03-20","MLIA"
89.1999969482422,90,88,90,23014500,"2020-03-23","MLIA"
90,90.8000030517578,88.8000030517578,90,23737000,"2020-03-24","MLIA"
90,100,90,100,28476000,"2020-03-26","MLIA"
100,106,100,106,29240500,"2020-03-27","MLIA"
105,106,99.1999969482422,105,21984000,"2020-03-30","MLIA"
106,114,103,112,28298500,"2020-03-31","MLIA"
112,121,112,117,31825500,"2020-04-01","MLIA"
117,131,117,128,44230000,"2020-04-02","MLIA"
128,130,121,122,16623000,"2020-04-03","MLIA"
122,125,117,124,32744000,"2020-04-06","MLIA"
125,130,122,123,24233000,"2020-04-07","MLIA"
123,123,119,122,12247500,"2020-04-08","MLIA"
122,122,114,120,27358000,"2020-04-09","MLIA"
120,121,113,120,28031500,"2020-04-13","MLIA"
120,123,120,121,33420500,"2020-04-14","MLIA"
121,123,118,119,25534000,"2020-04-15","MLIA"
119,120,112,114,22330000,"2020-04-16","MLIA"
115,116,107,107,17750000,"2020-04-17","MLIA"
107,107,99.5999984741211,99.5999984741211,22722500,"2020-04-20","MLIA"
99.5999984741211,100,94.4000015258789,100,32256500,"2020-04-21","MLIA"
100,103,96.8000030517578,101,39731500,"2020-04-22","MLIA"
101,104,99.1999969482422,102,39503500,"2020-04-23","MLIA"
102,104,100,102,39394500,"2020-04-24","MLIA"
102,104,99.5999984741211,104,39664000,"2020-04-27","MLIA"
104,108,101,107,45892000,"2020-04-28","MLIA"
107,110,104,108,46451500,"2020-04-29","MLIA"
108,110,103,105,32107500,"2020-04-30","MLIA"
105,105,100,103,40956000,"2020-05-04","MLIA"
103,105,101,104,30746500,"2020-05-05","MLIA"
104,106,102,105,46313000,"2020-05-06","MLIA"
105,106,104,104,42860000,"2020-05-08","MLIA"
104,105,100,100,22455000,"2020-05-11","MLIA"
100,102,99.1999969482422,100,36603000,"2020-05-12","MLIA"
100,102,98,101,32951000,"2020-05-13","MLIA"
101,101,98.8000030517578,98.8000030517578,32687500,"2020-05-14","MLIA"
98.8000030517578,101,98.4000015258789,99.1999969482422,28728500,"2020-05-15","MLIA"
99.5999984741211,100,98.8000030517578,99.1999969482422,43551000,"2020-05-18","MLIA"
99.5999984741211,100,98.8000030517578,99.1999969482422,38679000,"2020-05-19","MLIA"
99.1999969482422,99.5999984741211,98.8000030517578,99.1999969482422,29030500,"2020-05-20","MLIA"
99.5999984741211,99.5999984741211,98,98.8000030517578,41676000,"2020-05-26","MLIA"
99.1999969482422,99.1999969482422,92.8000030517578,93.1999969482422,26481500,"2020-05-27","MLIA"
93.5999984741211,96.8000030517578,93.5999984741211,95.5999984741211,41634000,"2020-05-28","MLIA"
95.5999984741211,100,94.4000015258789,100,48389000,"2020-05-29","MLIA"
100,106,100,106,41323000,"2020-06-02","MLIA"
107,109,103,106,29457000,"2020-06-03","MLIA"
106,107,103,106,30781500,"2020-06-04","MLIA"
106,107,104,106,37566500,"2020-06-05","MLIA"
106,107,105,107,38462000,"2020-06-08","MLIA"
107,111,102,102,31458000,"2020-06-09","MLIA"
102,103,99.1999969482422,103,39701500,"2020-06-10","MLIA"
102,103,99.5999984741211,101,40266000,"2020-06-11","MLIA"
100,101,98.4000015258789,100,37582000,"2020-06-12","MLIA"
100,101,98.8000030517578,100,33044000,"2020-06-15","MLIA"
99.5999984741211,103,99.5999984741211,101,41753000,"2020-06-16","MLIA"
101,102,99.5999984741211,101,40494500,"2020-06-17","MLIA"
101,103,99.5999984741211,103,47135500,"2020-06-18","MLIA"
103,105,101,105,40865500,"2020-06-19","MLIA"
105,112,104,112,37160500,"2020-06-22","MLIA"
112,115,105,105,26375000,"2020-06-23","MLIA"
105,105,102,104,21057500,"2020-06-24","MLIA"
104,106,103,106,21852500,"2020-06-25","MLIA"
106,108,106,108,27636500,"2020-06-26","MLIA"
108,109,106,107,21297000,"2020-06-29","MLIA"
108,109,105,107,24254500,"2020-06-30","MLIA"
108,108,106,107,30593000,"2020-07-01","MLIA"
108,114,108,113,25676000,"2020-07-02","MLIA"
114,115,112,113,27017000,"2020-07-03","MLIA"
113,114,110,113,26586500,"2020-07-06","MLIA"
113,115,109,110,28096000,"2020-07-07","MLIA"
110,111,108,110,28511500,"2020-07-08","MLIA"
110,111,109,110,28107500,"2020-07-09","MLIA"
110,112,109,112,29362000,"2020-07-10","MLIA"
113,115,112,113,28193500,"2020-07-13","MLIA"
112,115,111,114,23144000,"2020-07-14","MLIA"
115,120,115,120,33137500,"2020-07-15","MLIA"
121,123,116,116,30203500,"2020-07-16","MLIA"
117,117,111,112,19088000,"2020-07-17","MLIA"
112,115,109,115,30470000,"2020-07-20","MLIA"
115,117,113,115,24922500,"2020-07-21","MLIA"
116,116,111,111,50142500,"2020-07-22","MLIA"
111,113,110,112,26985000,"2020-07-23","MLIA"
112,114,112,112,29519000,"2020-07-24","MLIA"
112,114,110,111,29262000,"2020-07-27","MLIA"
112,113,107,111,37750000,"2020-07-28","MLIA"
111,112,110,111,27416000,"2020-07-29","MLIA"
111,112,110,111,31912500,"2020-07-30","MLIA"
111,112,104,104,21313000,"2020-08-03","MLIA"
105,105,100,105,30295000,"2020-08-04","MLIA"
105,106,100,105,34204000,"2020-08-05","MLIA"
106,107,105,106,29316500,"2020-08-06","MLIA"
106,107,101,101,27238500,"2020-08-07","MLIA"
101,103,101,102,25082000,"2020-08-10","MLIA"
103,104,102,103,30224000,"2020-08-11","MLIA"
103,104,101,103,24871000,"2020-08-12","MLIA"
104,104,99.1999969482422,102,26823500,"2020-08-13","MLIA"
102,103,99.5999984741211,102,40243000,"2020-08-14","MLIA"
102,103,101,102,41691000,"2020-08-18","MLIA"
102,104,102,103,38572000,"2020-08-19","MLIA"
103,103,101,102,41235500,"2020-08-24","MLIA"
103,104,100,100,30417000,"2020-08-25","MLIA"
100,106,100,106,40529000,"2020-08-26","MLIA"
106,109,105,107,36363000,"2020-08-27","MLIA"
107,109,106,107,28876500,"2020-08-28","MLIA"
107,109,101,101,27986000,"2020-08-31","MLIA"
100,103,100,103,33248500,"2020-09-01","MLIA"
103,106,103,104,24550500,"2020-09-02","MLIA"
105,106,102,102,33988500,"2020-09-03","MLIA"
102,102,100,101,32024000,"2020-09-04","MLIA"
101,101,97.1999969482422,97.1999969482422,8859000,"2020-09-07","MLIA"
97.1999969482422,99.5999984741211,96,97.5999984741211,23297500,"2020-09-08","MLIA"
97.5999984741211,98,94.4000015258789,96.8000030517578,10019000,"2020-09-09","MLIA"
97.1999969482422,97.1999969482422,91.1999969482422,96.4000015258789,6805000,"2020-09-10","MLIA"
95.1999969482422,96,90,94.4000015258789,41322000,"2020-09-11","MLIA"
94.8000030517578,94.8000030517578,88,88.4000015258789,23663500,"2020-09-14","MLIA"
88.8000030517578,88.8000030517578,83.1999969482422,88.4000015258789,23110000,"2020-09-15","MLIA"
88,88.4000015258789,82.4000015258789,83.1999969482422,24954500,"2020-09-16","MLIA"
83.1999969482422,83.1999969482422,78.4000015258789,80,8680000,"2020-09-17","MLIA"
80,80,74.8000030517578,74.8000030517578,23259500,"2020-09-18","MLIA"
74.8000030517578,76,70,70,29929000,"2020-09-21","MLIA"
70,77.1999969482422,69.5999984741211,75.1999969482422,47322000,"2020-09-22","MLIA"
75.5999984741211,75.5999984741211,72,72,34856500,"2020-09-23","MLIA"
72,73.1999969482422,70.8000030517578,72,30880500,"2020-09-24","MLIA"
72,74,72,72.8000030517578,43853000,"2020-09-25","MLIA"
72.8000030517578,74.8000030517578,72.8000030517578,74.8000030517578,46113500,"2020-09-28","MLIA"
75.1999969482422,78.8000030517578,74.8000030517578,77.5999984741211,43295500,"2020-09-29","MLIA"
78,79.1999969482422,76.4000015258789,79.1999969482422,33371000,"2020-09-30","MLIA"
79.1999969482422,80.8000030517578,78,80.4000015258789,28187000,"2020-10-01","MLIA"
80.4000015258789,82,76.4000015258789,80.4000015258789,30071500,"2020-10-02","MLIA"
80.4000015258789,82,80.4000015258789,81.5999984741211,40922000,"2020-10-05","MLIA"
81.1999969482422,84.8000030517578,81.1999969482422,84,37478500,"2020-10-06","MLIA"
84,85.5999984741211,83.5999984741211,85.1999969482422,35282500,"2020-10-07","MLIA"
85.5999984741211,87.5999984741211,84.8000030517578,86.8000030517578,47588000,"2020-10-08","MLIA"
86.4000015258789,87.1999969482422,84,86.4000015258789,34362000,"2020-10-09","MLIA"
86.4000015258789,87.5999984741211,83.1999969482422,85.5999984741211,31473000,"2020-10-12","MLIA"
85.5999984741211,86,81.1999969482422,85.5999984741211,30681500,"2020-10-13","MLIA"
85.5999984741211,86,83.5999984741211,85.1999969482422,32035500,"2020-10-14","MLIA"
85.1999969482422,86,84.4000015258789,86,29648500,"2020-10-15","MLIA"
86,86,84,84,31148000,"2020-10-16","MLIA"
84.4000015258789,85.1999969482422,84,85.1999969482422,42803000,"2020-10-19","MLIA"
85.1999969482422,85.5999984741211,83.5999984741211,85.1999969482422,27636000,"2020-10-20","MLIA"
85.5999984741211,86,84.4000015258789,84.4000015258789,29886000,"2020-10-21","MLIA"
84.4000015258789,86.4000015258789,84,86.4000015258789,37689500,"2020-10-22","MLIA"
86.4000015258789,90,86.4000015258789,90,46009000,"2020-10-23","MLIA"
90,90.8000030517578,88,88,26869000,"2020-10-26","MLIA"
88,88,84,87.5999984741211,27383500,"2020-10-27","MLIA"
87.5999984741211,89.5999984741211,84.4000015258789,87.5999984741211,35231500,"2020-11-02","MLIA"
87.5999984741211,90.8000030517578,87.5999984741211,90.8000030517578,47862000,"2020-11-03","MLIA"
90.8000030517578,96.8000030517578,90.8000030517578,96.8000030517578,41309500,"2020-11-04","MLIA"
96.8000030517578,100,96.8000030517578,100,34946000,"2020-11-05","MLIA"
100,102,95.5999984741211,98.8000030517578,27877500,"2020-11-06","MLIA"
98.8000030517578,100,97.5999984741211,98.8000030517578,29197000,"2020-11-09","MLIA"
99.1999969482422,100,96,96.4000015258789,26572500,"2020-11-10","MLIA"
96.8000030517578,98.4000015258789,96,98,34009500,"2020-11-11","MLIA"
98,98,96.8000030517578,97.5999984741211,36291000,"2020-11-12","MLIA"
97.5999984741211,101,97.1999969482422,101,40288500,"2020-11-13","MLIA"
101,104,101,103,36243500,"2020-11-16","MLIA"
103,106,103,105,32855000,"2020-11-17","MLIA"
105,107,104,105,26911500,"2020-11-18","MLIA"
105,105,100,101,27536000,"2020-11-19","MLIA"
101,103,99.5999984741211,102,32443000,"2020-11-20","MLIA"
102,102,97.1999969482422,102,34740500,"2020-11-23","MLIA"
102,104,102,103,41206000,"2020-11-24","MLIA"
104,106,100,101,31145500,"2020-11-25","MLIA"
101,103,100,101,33890000,"2020-11-26","MLIA"
101,103,101,102,33147000,"2020-11-27","MLIA"
102,104,99.5999984741211,100,29968000,"2020-11-30","MLIA"
100,101,98,101,31705500,"2020-12-01","MLIA"
101,103,101,103,33959000,"2020-12-02","MLIA"
103,103,100,101,21367000,"2020-12-03","MLIA"
101,103,98.8000030517578,100,31467500,"2020-12-04","MLIA"
100,102,100,102,33168500,"2020-12-07","MLIA"
102,102,99.1999969482422,102,32664000,"2020-12-08","MLIA"
102,103,100,101,30791000,"2020-12-10","MLIA"
101,102,99.1999969482422,99.5999984741211,25466500,"2020-12-11","MLIA"
99.5999984741211,105,98.8000030517578,104,36870500,"2020-12-14","MLIA"
105,108,104,105,39803000,"2020-12-15","MLIA"
106,107,104,106,24380500,"2020-12-16","MLIA"
106,107,103,103,29808000,"2020-12-17","MLIA"
103,106,103,106,33425500,"2020-12-18","MLIA"
107,114,105,114,41153500,"2020-12-21","MLIA"
114,118,113,113,22845500,"2020-12-22","MLIA"
113,114,106,112,20444000,"2020-12-23","MLIA"
112,118,109,118,36631500,"2020-12-28","MLIA"
118,124,117,118,27825000,"2020-12-29","MLIA"
118,119,110,111,25075500,"2020-12-30","MLIA"
111,117,109,117,30791000,"2021-01-04","MLIA"
117,124,114,123,30630500,"2021-01-05","MLIA"
123,126,121,124,21882500,"2021-01-06","MLIA"
125,126,122,123,18837000,"2021-01-07","MLIA"
124,140,123,137,24769000,"2021-01-08","MLIA"
137,141,133,134,30015000,"2021-01-11","MLIA"
133,136,132,133,18846500,"2021-01-12","MLIA"
133,150,131,146,25556500,"2021-01-13","MLIA"
147,147,140,140,18132500,"2021-01-14","MLIA"
141,141,133,133,18828000,"2021-01-15","MLIA"
133,133,126,131,21275500,"2021-01-18","MLIA"
131,133,125,125,20370500,"2021-01-19","MLIA"
126,127,123,126,27359500,"2021-01-20","MLIA"
127,139,127,135,20318000,"2021-01-21","MLIA"
137,137,127,127,18224000,"2021-01-22","MLIA"
126,128,119,119,25086000,"2021-01-25","MLIA"
119,119,113,116,21221500,"2021-01-26","MLIA"
116,116,111,114,21087500,"2021-01-27","MLIA"
113,115,111,113,22492000,"2021-01-28","MLIA"
114,115,109,111,24044000,"2021-01-29","MLIA"
111,115,110,115,27546500,"2021-02-01","MLIA"
116,118,115,117,21608500,"2021-02-02","MLIA"
118,121,118,121,22126000,"2021-02-03","MLIA"
121,125,120,125,23848500,"2021-02-04","MLIA"
126,126,121,122,24409000,"2021-02-05","MLIA"
122,123,120,123,20271500,"2021-02-08","MLIA"
124,126,122,126,20311500,"2021-02-09","MLIA"
127,131,127,130,18567500,"2021-02-10","MLIA"
130,134,127,129,25204000,"2021-02-11","MLIA"
130,131,126,131,11624000,"2021-02-15","MLIA"
132,136,129,130,20519000,"2021-02-16","MLIA"
131,132,127,129,25110500,"2021-02-17","MLIA"
129,134,129,132,25736500,"2021-02-18","MLIA"
133,134,128,130,16902500,"2021-02-19","MLIA"
131,132,127,130,22174500,"2021-02-22","MLIA"
131,132,128,131,19770500,"2021-02-23","MLIA"
132,133,128,130,21139500,"2021-02-24","MLIA"
131,132,129,131,20106500,"2021-02-25","MLIA"
132,132,129,130,25813500,"2021-02-26","MLIA"
131,149,127,142,24569000,"2021-03-01","MLIA"
143,144,139,142,19193500,"2021-03-02","MLIA"
141,143,137,141,20667500,"2021-03-03","MLIA"
141,143,138,143,24419500,"2021-03-04","MLIA"
144,162,140,143,45120500,"2021-03-05","MLIA"
144,146,133,134,32898000,"2021-03-08","MLIA"
131,136,130,133,20761500,"2021-03-09","MLIA"
134,135,129,134,20348000,"2021-03-10","MLIA"
135,136,130,132,19826500,"2021-03-12","MLIA"
132,133,129,129,28266000,"2021-03-15","MLIA"
129,131,126,131,26242000,"2021-03-16","MLIA"
131,134,131,132,27518500,"2021-03-17","MLIA"
133,134,130,131,25328000,"2021-03-18","MLIA"
132,133,129,129,25898000,"2021-03-19","MLIA"
130,131,127,130,29284000,"2021-03-22","MLIA"
129,133,129,132,22690500,"2021-03-23","MLIA"
133,134,130,130,21411000,"2021-03-24","MLIA"
131,132,129,129,22737500,"2021-03-25","MLIA"
130,131,129,129,20143500,"2021-03-26","MLIA"
130,133,126,133,19870500,"2021-03-29","MLIA"
134,134,132,134,19497500,"2021-03-30","MLIA"
134,138,134,136,19031000,"2021-03-31","MLIA"
137,138,131,134,16624500,"2021-04-01","MLIA"
135,136,130,130,18692500,"2021-04-05","MLIA"
130,131,127,127,19401500,"2021-04-06","MLIA"
128,129,124,124,17869500,"2021-04-07","MLIA"
125,126,121,126,19832000,"2021-04-08","MLIA"
127,129,126,127,18981500,"2021-04-09","MLIA"
127,128,122,124,21413000,"2021-04-12","MLIA"
125,125,118,121,21576000,"2021-04-13","MLIA"
119,124,118,124,26733000,"2021-04-14","MLIA"
124,125,123,125,19856000,"2021-04-15","MLIA"
126,129,124,125,28283500,"2021-04-16","MLIA"
123,127,123,124,21876500,"2021-04-19","MLIA"
125,125,119,120,21496500,"2021-04-20","MLIA"
121,122,117,121,21940000,"2021-04-21","MLIA"
121,121,115,116,20129000,"2021-04-22","MLIA"
116,120,116,119,27929000,"2021-04-23","MLIA"
119,121,112,113,22523500,"2021-04-26","MLIA"
114,116,113,114,21278000,"2021-04-27","MLIA"
115,118,115,118,20726500,"2021-04-28","MLIA"
119,147,116,147,40201500,"2021-04-29","MLIA"
148,183,148,183,87809000,"2021-04-30","MLIA"
184,194,171,177,42252500,"2021-05-03","MLIA"
174,192,170,179,39556500,"2021-05-04","MLIA"
180,183,176,179,32566000,"2021-05-05","MLIA"
180,222,180,211,41237000,"2021-05-06","MLIA"
213,217,203,206,25530500,"2021-05-07","MLIA"
207,250,207,236,34386000,"2021-05-10","MLIA"
237,247,230,246,32649500,"2021-05-11","MLIA"
246,250,233,235,31293000,"2021-05-17","MLIA"
235,242,227,234,19122000,"2021-05-18","MLIA"
234,259,226,258,34434500,"2021-05-19","MLIA"
260,260,240,242,24910500,"2021-05-20","MLIA"
242,249,228,242,24265500,"2021-05-21","MLIA"
241,250,235,240,24452500,"2021-05-24","MLIA"
240,249,230,230,32223000,"2021-05-25","MLIA"
232,232,215,215,28630000,"2021-05-27","MLIA"
208,220,206,214,29528000,"2021-05-28","MLIA"
214,220,200,202,30576500,"2021-05-31","MLIA"
204,230,204,212,36308000,"2021-06-02","MLIA"
214,215,200,204,30193000,"2021-06-03","MLIA"
204,212,196,205,36345500,"2021-06-04","MLIA"
207,215,200,209,30207000,"2021-06-07","MLIA"
210,210,200,203,34278500,"2021-06-08","MLIA"
204,205,197,202,28124000,"2021-06-09","MLIA"
199,230,199,226,40142500,"2021-06-10","MLIA"
226,234,211,211,29202500,"2021-06-11","MLIA"
210,210,197,197,37589000,"2021-06-14","MLIA"
197,197,186,194,33964000,"2021-06-15","MLIA"
194,197,186,186,36269500,"2021-06-16","MLIA"
186,201,181,200,43130000,"2021-06-17","MLIA"
200,201,186,188,23092000,"2021-06-18","MLIA"
187,198,180,187,42912000,"2021-06-21","MLIA"
187,216,187,197,47097000,"2021-06-22","MLIA"
199,199,187,192,34905000,"2021-06-23","MLIA"
192,200,187,188,36240500,"2021-06-24","MLIA"
189,199,187,190,40564500,"2021-06-25","MLIA"
190,200,186,195,39165500,"2021-06-28","MLIA"
197,204,184,186,39081500,"2021-06-29","MLIA"
187,190,183,184,34351500,"2021-06-30","MLIA"
186,198,186,195,44367000,"2021-07-01","MLIA"
197,211,195,210,37708000,"2021-07-02","MLIA"
212,213,196,198,37098000,"2021-07-05","MLIA"
198,208,188,206,34169500,"2021-07-06","MLIA"
207,209,200,204,24264500,"2021-07-07","MLIA"
206,212,197,203,33335500,"2021-07-08","MLIA"
202,208,194,205,27894500,"2021-07-09","MLIA"
207,208,199,203,38706500,"2021-07-12","MLIA"
203,211,199,205,35530000,"2021-07-13","MLIA"
205,223,200,216,44364000,"2021-07-14","MLIA"
219,219,206,206,30682500,"2021-07-15","MLIA"
208,217,203,212,28308500,"2021-07-16","MLIA"
212,220,209,211,34457000,"2021-07-19","MLIA"
212,213,203,204,32443000,"2021-07-21","MLIA"
207,217,204,213,38387000,"2021-07-22","MLIA"
213,231,210,212,48355000,"2021-07-23","MLIA"
213,229,212,220,49199000,"2021-07-26","MLIA"
223,235,217,223,33944500,"2021-07-27","MLIA"
223,248,220,248,47456000,"2021-07-28","MLIA"
250,267,241,247,43001500,"2021-07-29","MLIA"
249,250,230,234,22420500,"2021-07-30","MLIA"
234,240,226,237,30806500,"2021-08-02","MLIA"
237,240,225,226,33246000,"2021-08-03","MLIA"
226,232,218,226,30698500,"2021-08-04","MLIA"
227,235,217,221,33332500,"2021-08-05","MLIA"
221,239,221,237,35057000,"2021-08-06","MLIA"
238,281,238,278,41521500,"2021-08-09","MLIA"
280,292,265,287,38245500,"2021-08-10","MLIA"
287,295,275,288,29983500,"2021-08-12","MLIA"
288,288,270,270,32035500,"2021-08-13","MLIA"
270,285,258,281,32444000,"2021-08-16","MLIA"
280,294,262,262,32258500,"2021-08-18","MLIA"
262,274,258,264,33690500,"2021-08-19","MLIA"
264,274,247,274,30548500,"2021-08-20","MLIA"
275,287,255,255,41174500,"2021-08-23","MLIA"
256,260,244,260,31956000,"2021-08-24","MLIA"
261,261,246,246,32689000,"2021-08-25","MLIA"
244,250,240,242,32292500,"2021-08-26","MLIA"
242,253,234,248,38808000,"2021-08-27","MLIA"
250,251,231,231,36542000,"2021-08-30","MLIA"
231,242,223,232,42301000,"2021-08-31","MLIA"
234,238,226,235,43074500,"2021-09-01","MLIA"
235,255,235,255,47542500,"2021-09-02","MLIA"
256,268,238,240,45057500,"2021-09-03","MLIA"
241,246,232,244,44629000,"2021-09-06","MLIA"
245,257,244,249,34977500,"2021-09-07","MLIA"
250,252,244,248,34685500,"2021-09-08","MLIA"
249,265,249,264,37818500,"2021-09-09","MLIA"
265,275,259,271,36372500,"2021-09-10","MLIA"
272,286,271,280,44350000,"2021-09-13","MLIA"
282,283,272,280,40953000,"2021-09-14","MLIA"
275,315,270,302,39895500,"2021-09-15","MLIA"
306,309,281,287,47259500,"2021-09-16","MLIA"
288,288,267,267,40744000,"2021-09-17","MLIA"
267,280,258,279,47099000,"2021-09-20","MLIA"
276,280,268,270,50448500,"2021-09-21","MLIA"
270,273,260,266,56705000,"2021-09-22","MLIA"
268,270,259,259,46605000,"2021-09-23","MLIA"
254,262,251,260,52188000,"2021-09-24","MLIA"
262,266,248,248,48995500,"2021-09-27","MLIA"
249,261,248,258,53451000,"2021-09-28","MLIA"
258,260,246,253,51395500,"2021-09-29","MLIA"
254,282,250,282,60873500,"2021-09-30","MLIA"
282,297,275,286,49414500,"2021-10-01","MLIA"
287,311,286,307,52303000,"2021-10-04","MLIA"
307,325,304,310,43356500,"2021-10-05","MLIA"
310,326,302,321,46468500,"2021-10-06","MLIA"
321,336,317,330,44033000,"2021-10-07","MLIA"
330,383,329,374,47955500,"2021-10-08","MLIA"
375,375,348,348,36788000,"2021-10-11","MLIA"
348,350,330,347,46426000,"2021-10-12","MLIA"
347,368,335,360,46403000,"2021-10-13","MLIA"
361,363,335,335,36629500,"2021-10-14","MLIA"
337,360,325,355,42931000,"2021-10-15","MLIA"
355,361,344,348,34818500,"2021-10-18","MLIA"
348,374,348,353,35857500,"2021-10-19","MLIA"
354,354,336,336,40063000,"2021-10-21","MLIA"
337,364,327,361,35721500,"2021-10-22","MLIA"
362,367,353,357,35616500,"2021-10-25","MLIA"
358,359,338,339,32344000,"2021-10-26","MLIA"
339,341,329,340,40519500,"2021-10-27","MLIA"
341,374,329,357,41286000,"2021-10-28","MLIA"
358,446,358,420,58643500,"2021-10-29","MLIA"
424,460,399,438,37259500,"2021-11-01","MLIA"
438,452,426,426,31794500,"2021-11-02","MLIA"
428,490,426,486,37483000,"2021-11-03","MLIA"
486,500,470,494,25583500,"2021-11-04","MLIA"
494,518,486,492,34058500,"2021-11-05","MLIA"
494,512,492,512,25489500,"2021-11-08","MLIA"
514,536,488,488,30896500,"2021-11-09","MLIA"
488,532,488,520,30106000,"2021-11-10","MLIA"
522,526,500,512,26762000,"2021-11-11","MLIA"
514,514,492,492,28759500,"2021-11-12","MLIA"
492,504,462,462,38680500,"2021-11-15","MLIA"
464,476,444,452,30990500,"2021-11-16","MLIA"
456,470,434,458,28259000,"2021-11-17","MLIA"
460,472,444,472,29007000,"2021-11-18","MLIA"
472,478,440,440,29314000,"2021-11-19","MLIA"
444,446,426,430,32680500,"2021-11-22","MLIA"
430,458,420,458,29947500,"2021-11-23","MLIA"
460,462,426,428,35566000,"2021-11-24","MLIA"
430,430,414,424,30652500,"2021-11-25","MLIA"
422,426,400,408,32146000,"2021-11-26","MLIA"
412,432,392,432,39860000,"2021-11-29","MLIA"
432,436,404,414,36457500,"2021-11-30","MLIA"
414,424,402,404,29627500,"2021-12-01","MLIA"
404,432,402,430,36740000,"2021-12-02","MLIA"
432,432,416,420,34252000,"2021-12-03","MLIA"
420,450,416,444,41124500,"2021-12-06","MLIA"
446,456,432,440,37342000,"2021-12-07","MLIA"
442,442,426,426,33617500,"2021-12-08","MLIA"
426,438,416,418,36751000,"2021-12-09","MLIA"
420,470,418,466,43077000,"2021-12-10","MLIA"
466,498,466,490,43153500,"2021-12-13","MLIA"
492,496,458,458,29720000,"2021-12-14","MLIA"
460,462,442,446,27485500,"2021-12-15","MLIA"
450,450,424,438,30300000,"2021-12-16","MLIA"
438,442,424,424,28134000,"2021-12-17","MLIA"
426,426,410,416,30477500,"2021-12-20","MLIA"
418,436,416,436,31800500,"2021-12-21","MLIA"
436,440,418,422,28601500,"2021-12-22","MLIA"
422,422,404,412,30443000,"2021-12-23","MLIA"
412,420,404,414,30479500,"2021-12-24","MLIA"
416,430,408,420,30189000,"2021-12-27","MLIA"
422,426,406,410,28563500,"2021-12-28","MLIA"
414,430,404,428,31966500,"2021-12-29","MLIA"
434,446,414,442,34891500,"2021-12-30","MLIA"
442,446,422,430,28747500,"2022-01-03","MLIA"
432,432,410,410,31657500,"2022-01-04","MLIA"
410,418,392,396,31155500,"2022-01-05","MLIA"
397,408,375,404,44691500,"2022-01-06","MLIA"
404,416,395,410,46584500,"2022-01-07","MLIA"
412,430,410,420,37473000,"2022-01-10","MLIA"
424,424,404,416,32681000,"2022-01-11","MLIA"
418,418,395,398,30496000,"2022-01-12","MLIA"
400,400,388,398,32417500,"2022-01-13","MLIA"
398,398,390,394,30802500,"2022-01-14","MLIA"
394,394,387,394,31254500,"2022-01-17","MLIA"
394,399,377,388,31585500,"2022-01-18","MLIA"
389,406,380,397,33100500,"2022-01-19","MLIA"
398,406,398,400,32063000,"2022-01-20","MLIA"
400,420,400,416,35664500,"2022-01-21","MLIA"
416,422,387,387,35585500,"2022-01-24","MLIA"
388,388,360,360,29674000,"2022-01-25","MLIA"
359,380,345,379,34112500,"2022-01-26","MLIA"
379,379,361,362,33670500,"2022-01-27","MLIA"
364,376,355,373,36314000,"2022-01-28","MLIA"
375,384,362,379,33993000,"2022-01-31","MLIA"
381,395,377,392,36677500,"2022-02-02","MLIA"
393,393,370,373,34974000,"2022-02-03","MLIA"
373,373,360,364,36275500,"2022-02-04","MLIA"
364,377,361,373,38177500,"2022-02-07","MLIA"
374,412,374,400,38739000,"2022-02-08","MLIA"
404,408,389,402,32124000,"2022-02-09","MLIA"
404,430,393,426,39147000,"2022-02-10","MLIA"
426,430,400,408,29896000,"2022-02-11","MLIA"
406,406,382,387,32580500,"2022-02-14","MLIA"
387,396,374,390,34380500,"2022-02-15","MLIA"
392,412,389,406,36564500,"2022-02-16","MLIA"
408,410,398,402,33012500,"2022-02-17","MLIA"
399,418,392,408,35424500,"2022-02-18","MLIA"
408,410,381,381,32402000,"2022-02-21","MLIA"
380,383,365,372,33599500,"2022-02-22","MLIA"
373,397,370,394,34613500,"2022-02-23","MLIA"
394,408,383,387,38655500,"2022-02-24","MLIA"
387,424,386,420,38030000,"2022-02-25","MLIA"
422,446,420,446,44388000,"2022-03-01","MLIA"
446,450,424,446,37078000,"2022-03-02","MLIA"
448,454,430,438,36341000,"2022-03-04","MLIA"
436,450,426,432,35078500,"2022-03-07","MLIA"
434,448,428,434,31861000,"2022-03-08","MLIA"
436,466,434,454,35329000,"2022-03-09","MLIA"
456,462,430,436,32273000,"2022-03-10","MLIA"
436,436,406,406,33683500,"2022-03-11","MLIA"
408,414,393,414,36450500,"2022-03-14","MLIA"
416,422,394,402,29801000,"2022-03-15","MLIA"
404,404,392,397,32036500,"2022-03-16","MLIA"
400,418,396,414,38195000,"2022-03-17","MLIA"
416,418,396,412,34461000,"2022-03-18","MLIA"
414,436,412,420,37034000,"2022-03-21","MLIA"
422,424,406,420,31734500,"2022-03-22","MLIA"
420,424,404,404,29578000,"2022-03-23","MLIA"
404,416,402,408,34128000,"2022-03-24","MLIA"
410,424,408,420,36021000,"2022-03-25","MLIA"
422,450,410,446,46099000,"2022-03-28","MLIA"
450,452,426,428,29314500,"2022-03-29","MLIA"
430,430,412,412,30949500,"2022-03-30","MLIA"
414,436,412,436,36748500,"2022-03-31","MLIA"
436,446,422,438,34991500,"2022-04-01","MLIA"
440,466,430,458,55872500,"2022-04-04","MLIA"
460,462,448,450,35926500,"2022-04-05","MLIA"
450,452,430,434,30903500,"2022-04-06","MLIA"
434,438,426,438,29064000,"2022-04-07","MLIA"
440,464,438,460,36570500,"2022-04-08","MLIA"
462,488,452,472,46545500,"2022-04-11","MLIA"
472,480,466,480,35986000,"2022-04-12","MLIA"
482,490,474,488,37591000,"2022-04-13","MLIA"
490,490,454,466,28987000,"2022-04-14","MLIA"
466,472,458,472,33141000,"2022-04-18","MLIA"
474,480,454,454,27762000,"2022-04-19","MLIA"
456,458,430,436,31496000,"2022-04-20","MLIA"
436,462,434,456,36850000,"2022-04-21","MLIA"
458,470,456,468,36472500,"2022-04-22","MLIA"
466,470,456,456,32578000,"2022-04-25","MLIA"
456,470,450,456,32471500,"2022-04-26","MLIA"
456,466,446,452,31819500,"2022-04-27","MLIA"
454,480,444,470,35609500,"2022-04-28","MLIA"
468,498,468,494,41342000,"2022-05-09","MLIA"
494,498,464,478,32022500,"2022-05-10","MLIA"
478,482,464,468,28931500,"2022-05-11","MLIA"
468,474,438,440,34807500,"2022-05-12","MLIA"
442,456,440,452,28180500,"2022-05-13","MLIA"
454,530,446,512,59391500,"2022-05-17","MLIA"
520,556,512,538,39669000,"2022-05-18","MLIA"
538,538,512,512,33168000,"2022-05-19","MLIA"
512,532,510,520,31968500,"2022-05-20","MLIA"
522,536,508,534,39188000,"2022-05-23","MLIA"
536,576,524,568,54648000,"2022-05-24","MLIA"
572,596,560,568,49006500,"2022-05-25","MLIA"
572,580,556,580,35187500,"2022-05-27","MLIA"
582,586,560,568,30741000,"2022-05-30","MLIA"
570,580,558,580,31101000,"2022-05-31","MLIA"
580,596,580,580,41531000,"2022-06-02","MLIA"
582,640,578,636,51177500,"2022-06-03","MLIA"
638,656,612,620,32612000,"2022-06-06","MLIA"
620,624,598,618,38056500,"2022-06-07","MLIA"
618,662,608,658,44263500,"2022-06-08","MLIA"
658,658,618,626,33242000,"2022-06-09","MLIA"
626,626,604,614,33929000,"2022-06-10","MLIA"
602,610,578,596,40464500,"2022-06-13","MLIA"
594,600,572,580,41128000,"2022-06-14","MLIA"
580,632,580,632,40059500,"2022-06-15","MLIA"
634,698,622,688,48598000,"2022-06-16","MLIA"
688,714,640,640,44589000,"2022-06-17","MLIA"
636,640,600,626,34641500,"2022-06-20","MLIA"
628,628,608,624,32439500,"2022-06-21","MLIA"
624,628,582,582,39708000,"2022-06-22","MLIA"
586,586,546,552,48452500,"2022-06-23","MLIA"
550,588,546,574,45451500,"2022-06-24","MLIA"
570,590,556,590,42600000,"2022-06-27","MLIA"
590,594,566,590,33812500,"2022-06-28","MLIA"
590,592,554,566,34499500,"2022-06-29","MLIA"
564,570,534,540,35847500,"2022-06-30","MLIA"
540,548,520,534,38820500,"2022-07-01","MLIA"
536,540,498,506,39624500,"2022-07-04","MLIA"
508,528,506,518,31595500,"2022-07-05","MLIA"
518,528,506,520,30981500,"2022-07-06","MLIA"
522,558,512,548,37424500,"2022-07-07","MLIA"
550,560,534,558,34664000,"2022-07-08","MLIA"
560,562,542,550,28307000,"2022-07-11","MLIA"
556,556,530,538,28685500,"2022-07-12","MLIA"
544,584,538,566,37031000,"2022-07-13","MLIA"
566,574,560,574,135242500,"2022-07-14","MLIA"
580,585,545,555,18111000,"2022-07-15","MLIA"
560,585,555,575,17553200,"2022-07-18","MLIA"
575,585,560,570,19205500,"2022-07-19","MLIA"
575,610,565,585,25973400,"2022-07-20","MLIA"
585,610,575,600,20366300,"2022-07-21","MLIA"
600,625,600,605,20766400,"2022-07-22","MLIA"
605,610,590,590,17998000,"2022-07-25","MLIA"
595,615,580,590,20623600,"2022-07-26","MLIA"
590,650,580,625,24681500,"2022-07-27","MLIA"
630,640,600,605,23525700,"2022-07-28","MLIA"
610,625,600,615,18927600,"2022-07-29","MLIA"
620,645,615,625,23521300,"2022-08-01","MLIA"
630,630,585,595,23242700,"2022-08-02","MLIA"
595,600,580,595,19729000,"2022-08-03","MLIA"
600,605,585,585,18907600,"2022-08-04","MLIA"
590,605,585,605,17124800,"2022-08-05","MLIA"
605,625,605,615,20854400,"2022-08-08","MLIA"
615,625,595,600,16749800,"2022-08-09","MLIA"
600,605,585,600,21101500,"2022-08-10","MLIA"
600,610,590,590,18163000,"2022-08-11","MLIA"
605,610,590,595,20553600,"2022-08-12","MLIA"
600,615,595,605,19495100,"2022-08-15","MLIA"
610,625,605,620,22072100,"2022-08-16","MLIA"
620,625,610,620,16082200,"2022-08-18","MLIA"
620,670,615,660,25809700,"2022-08-19","MLIA"
660,665,615,615,24109000,"2022-08-22","MLIA"
615,615,590,600,21407100,"2022-08-23","MLIA"
600,605,595,595,15260200,"2022-08-24","MLIA"
600,600,590,595,16586600,"2022-08-25","MLIA"
600,600,555,560,35436900,"2022-08-26","MLIA"
560,575,525,575,24330800,"2022-08-29","MLIA"
580,580,565,570,21063000,"2022-08-30","MLIA"
570,575,555,565,18108800,"2022-08-31","MLIA"
565,585,565,580,18538700,"2022-09-01","MLIA"
580,585,570,585,20823200,"2022-09-02","MLIA"
585,585,570,575,17316200,"2022-09-05","MLIA"
580,585,570,575,20231800,"2022-09-06","MLIA"
575,580,555,565,20359200,"2022-09-07","MLIA"
570,575,560,570,18613500,"2022-09-08","MLIA"
565,575,535,565,17725000,"2022-09-09","MLIA"
570,575,560,575,16170600,"2022-09-12","MLIA"
575,595,570,590,18381500,"2022-09-13","MLIA"
595,600,580,590,19535600,"2022-09-14","MLIA"
595,595,570,575,16115100,"2022-09-15","MLIA"
575,580,565,565,15761700,"2022-09-16","MLIA"
570,570,555,570,14875500,"2022-09-19","MLIA"
575,575,555,560,16454600,"2022-09-20","MLIA"
560,565,550,550,17612700,"2022-09-21","MLIA"
550,585,550,580,19380600,"2022-09-22","MLIA"
580,590,570,580,15977700,"2022-09-23","MLIA"
580,585,560,560,15892100,"2022-09-26","MLIA"
555,560,525,535,19339300,"2022-09-27","MLIA"
535,540,515,515,16301900,"2022-09-28","MLIA"
515,525,505,510,19361300,"2022-09-29","MLIA"
510,535,510,535,18236100,"2022-09-30","MLIA"
540,555,525,545,19260500,"2022-10-03","MLIA"
545,550,540,545,17397200,"2022-10-04","MLIA"
550,555,545,550,17702400,"2022-10-05","MLIA"
560,560,525,535,15838400,"2022-10-06","MLIA"
540,550,530,540,13361800,"2022-10-07","MLIA"
540,545,530,535,16588000,"2022-10-10","MLIA"
535,540,530,540,16970100,"2022-10-11","MLIA"
540,550,525,525,11834400,"2022-10-12","MLIA"
525,535,510,520,12905200,"2022-10-13","MLIA"
520,540,515,520,14351300,"2022-10-14","MLIA"
520,520,500,515,14924100,"2022-10-17","MLIA"
515,535,510,525,13620700,"2022-10-18","MLIA"
525,555,510,550,18076600,"2022-10-19","MLIA"
550,550,535,545,13363600,"2022-10-20","MLIA"
545,550,530,535,13297300,"2022-10-21","MLIA"
535,545,530,540,13681900,"2022-10-24","MLIA"
545,560,540,560,12928600,"2022-10-25","MLIA"
560,600,560,570,17637200,"2022-10-26","MLIA"
570,580,565,575,11859900,"2022-10-27","MLIA"
575,580,565,575,13156000,"2022-10-28","MLIA"
575,585,555,570,14523700,"2022-10-31","MLIA"
575,600,565,595,21005300,"2022-11-01","MLIA"
600,610,585,585,15197600,"2022-11-02","MLIA"
585,585,570,575,12856800,"2022-11-03","MLIA"
575,585,560,580,12523800,"2022-11-04","MLIA"
580,585,560,570,15445500,"2022-11-07","MLIA"
570,595,570,595,11639400,"2022-11-08","MLIA"
595,605,585,590,12540000,"2022-11-09","MLIA"
590,590,575,590,12822700,"2022-11-10","MLIA"
590,590,565,570,11823100,"2022-11-11","MLIA"
570,575,560,565,13229400,"2022-11-14","MLIA"
565,575,535,540,16593100,"2022-11-15","MLIA"
540,540,525,535,13110400,"2022-11-16","MLIA"
535,540,530,535,13313100,"2022-11-17","MLIA"
535,540,525,535,12464400,"2022-11-18","MLIA"
535,560,530,560,12820400,"2022-11-21","MLIA"
560,560,535,545,14132800,"2022-11-22","MLIA"
545,550,535,545,10756100,"2022-11-23","MLIA"
540,550,540,540,13435200,"2022-11-24","MLIA"
540,545,540,545,9092900,"2022-11-25","MLIA"
545,550,535,545,11991300,"2022-11-28","MLIA"
545,560,545,555,12326700,"2022-11-29","MLIA"
555,560,550,555,12136400,"2022-11-30","MLIA"
560,560,550,555,12190500,"2022-12-01","MLIA"
555,555,550,550,9597800,"2022-12-02","MLIA"
555,555,550,555,10102500,"2022-12-05","MLIA"
555,560,550,550,12579600,"2022-12-06","MLIA"
550,550,535,540,12496600,"2022-12-07","MLIA"
540,540,515,530,9574400,"2022-12-08","MLIA"
530,535,520,530,10996200,"2022-12-09","MLIA"
525,535,515,535,11098600,"2022-12-12","MLIA"
535,540,530,535,11647300,"2022-12-13","MLIA"
535,540,535,540,11216800,"2022-12-14","MLIA"
540,545,530,535,11613700,"2022-12-15","MLIA"
535,545,525,545,9930500,"2022-12-16","MLIA"
545,565,540,560,8977000,"2022-12-19","MLIA"
565,565,555,560,11225800,"2022-12-20","MLIA"
560,560,540,545,10820100,"2022-12-21","MLIA"
545,565,545,565,13304100,"2022-12-22","MLIA"
565,565,545,550,12502400,"2022-12-23","MLIA"
555,560,545,545,11369300,"2022-12-26","MLIA"
545,555,540,550,10198300,"2022-12-27","MLIA"
550,550,530,535,11050700,"2022-12-28","MLIA"
540,540,520,525,6956100,"2022-12-29","MLIA"
525,525,515,525,8638200,"2022-12-30","MLIA"
530,540,520,540,11491900,"2023-01-02","MLIA"
535,535,530,535,10931800,"2023-01-03","MLIA"
535,540,530,535,11666600,"2023-01-04","MLIA"
535,535,510,520,12504300,"2023-01-05","MLIA"
515,525,510,520,11621100,"2023-01-06","MLIA"
520,525,515,515,12130200,"2023-01-09","MLIA"
520,540,515,540,15942500,"2023-01-10","MLIA"
540,550,530,545,12465000,"2023-01-11","MLIA"
540,550,530,540,11661600,"2023-01-12","MLIA"
540,540,525,540,11397400,"2023-01-13","MLIA"
540,545,535,535,11771500,"2023-01-16","MLIA"
530,575,530,575,17657800,"2023-01-17","MLIA"
575,580,560,565,13480600,"2023-01-18","MLIA"
570,575,560,570,12428200,"2023-01-19","MLIA"
570,575,560,565,14168300,"2023-01-20","MLIA"
560,570,535,535,12671300,"2023-01-24","MLIA"
545,545,530,540,12901400,"2023-01-25","MLIA"
530,560,530,550,11354000,"2023-01-26","MLIA"
550,560,545,550,10836800,"2023-01-27","MLIA"
550,560,550,555,10975900,"2023-01-30","MLIA"
540,580,540,575,14001600,"2023-01-31","MLIA"
575,580,565,580,13247800,"2023-02-01","MLIA"
580,585,575,580,11809700,"2023-02-02","MLIA"
585,585,565,580,12512800,"2023-02-03","MLIA"
580,580,555,565,11596900,"2023-02-06","MLIA"
565,590,560,590,13255200,"2023-02-07","MLIA"
590,595,580,585,11504600,"2023-02-08","MLIA"
585,600,580,590,11931500,"2023-02-09","MLIA"
595,600,570,580,13189100,"2023-02-10","MLIA"
580,585,565,580,11243500,"2023-02-13","MLIA"
585,590,565,570,11830200,"2023-02-14","MLIA"
570,585,560,560,10187000,"2023-02-15","MLIA"
560,560,550,560,10255000,"2023-02-16","MLIA"
560,605,550,585,14220700,"2023-02-17","MLIA"
585,590,575,580,11138300,"2023-02-20","MLIA"
580,590,575,580,12503100,"2023-02-21","MLIA"
580,585,565,575,12845700,"2023-02-22","MLIA"
580,580,565,575,11330900,"2023-02-23","MLIA"
575,580,570,580,11211100,"2023-02-24","MLIA"
580,585,570,575,11067300,"2023-02-27","MLIA"
575,580,565,575,12757900,"2023-02-28","MLIA"
575,580,565,570,11004100,"2023-03-01","MLIA"
570,575,565,570,12443300,"2023-03-02","MLIA"
570,580,565,575,13787000,"2023-03-03","MLIA"
575,575,565,570,11282800,"2023-03-06","MLIA"
570,575,560,560,12317100,"2023-03-07","MLIA"
560,565,545,560,12540300,"2023-03-08","MLIA"
560,560,540,540,8126700,"2023-03-09","MLIA"
540,545,530,545,10638100,"2023-03-10","MLIA"
545,545,525,535,10821000,"2023-03-13","MLIA"
535,535,515,520,9403400,"2023-03-14","MLIA"
520,555,520,555,14055600,"2023-03-15","MLIA"
560,560,520,520,12820800,"2023-03-16","MLIA"
525,540,515,540,10863300,"2023-03-17","MLIA"
525,535,520,530,12105400,"2023-03-20","MLIA"
530,540,525,525,12181300,"2023-03-21","MLIA"
525,535,525,525,13705600,"2023-03-24","MLIA"
525,535,520,535,10116300,"2023-03-27","MLIA"
535,545,530,545,9975500,"2023-03-28","MLIA"
545,545,510,515,16169500,"2023-03-29","MLIA"
515,525,500,520,10562600,"2023-03-30","MLIA"
520,520,515,515,10601600,"2023-03-31","MLIA"
515,520,510,515,7528100,"2023-04-03","MLIA"
515,520,510,515,10116700,"2023-04-04","MLIA"
515,520,505,510,11519400,"2023-04-05","MLIA"
510,515,505,505,10551400,"2023-04-06","MLIA"
505,515,505,510,9526800,"2023-04-10","MLIA"
510,510,500,500,8569800,"2023-04-11","MLIA"
505,510,492,500,7216500,"2023-04-12","MLIA"
505,505,496,505,7665500,"2023-04-13","MLIA"
505,510,498,500,7945200,"2023-04-14","MLIA"
500,505,498,500,7890100,"2023-04-17","MLIA"
500,505,500,505,8814400,"2023-04-18","MLIA"
505,525,500,520,12384300,"2023-04-26","MLIA"
520,525,505,515,12787300,"2023-04-27","MLIA"
515,515,498,500,20140400,"2023-04-28","MLIA"
500,505,476,505,14474600,"2023-05-02","MLIA"
505,505,488,500,12173700,"2023-05-03","MLIA"
500,505,490,500,13751100,"2023-05-04","MLIA"
498,500,492,500,10226300,"2023-05-05","MLIA"
505,505,494,500,11929800,"2023-05-08","MLIA"
500,505,496,500,11747700,"2023-05-09","MLIA"
505,505,496,500,11872700,"2023-05-10","MLIA"
500,505,488,498,13091600,"2023-05-11","MLIA"
498,498,492,498,8509300,"2023-05-12","MLIA"
498,505,494,505,11942300,"2023-05-15","MLIA"
500,510,496,498,9724300,"2023-05-16","MLIA"
500,500,494,500,8725500,"2023-05-17","MLIA"
500,500,492,492,5728800,"2023-05-19","MLIA"
492,494,476,488,5540200,"2023-05-22","MLIA"
484,486,482,486,923300,"2023-05-23","MLIA"
484,488,484,486,3484800,"2023-05-24","MLIA"
486,486,482,486,4762500,"2023-05-25","MLIA"
486,500,482,496,4703300,"2023-05-26","MLIA"
496,496,488,488,4095500,"2023-05-29","MLIA"
492,492,478,482,7110600,"2023-05-30","MLIA"
482,484,474,482,4191400,"2023-05-31","MLIA"
482,484,476,482,2971200,"2023-06-05","MLIA"
482,484,478,482,3323800,"2023-06-06","MLIA"
482,484,466,482,5355300,"2023-06-07","MLIA"
470,470,456,458,5837300,"2023-06-08","MLIA"
458,460,452,456,4628900,"2023-06-09","MLIA"
458,458,444,448,4736000,"2023-06-12","MLIA"
450,456,450,450,6031000,"2023-06-13","MLIA"
452,464,450,462,6210500,"2023-06-14","MLIA"
462,466,460,464,5468500,"2023-06-15","MLIA"
462,464,454,454,5815500,"2023-06-16","MLIA"
456,456,448,450,4183900,"2023-06-19","MLIA"
450,452,446,452,5257000,"2023-06-20","MLIA"
452,462,450,454,4876700,"2023-06-21","MLIA"
454,456,450,454,4725900,"2023-06-22","MLIA"
450,460,450,456,6985600,"2023-06-23","MLIA"
456,456,450,456,5746900,"2023-06-26","MLIA"
456,462,448,452,4738400,"2023-06-27","MLIA"
452,458,444,446,4291100,"2023-07-03","MLIA"
446,448,444,446,6986400,"2023-07-04","MLIA"
448,452,444,446,8352200,"2023-07-05","MLIA"
448,450,440,446,8668200,"2023-07-06","MLIA"
446,446,440,442,7306800,"2023-07-07","MLIA"
442,446,436,438,7098200,"2023-07-10","MLIA"
442,446,438,446,5145500,"2023-07-11","MLIA"
446,474,446,464,15168300,"2023-07-12","MLIA"
466,472,462,466,10477900,"2023-07-13","MLIA"
466,470,462,470,8581100,"2023-07-14","MLIA"
470,476,468,470,7411700,"2023-07-17","MLIA"
470,470,460,460,7331500,"2023-07-18","MLIA"
462,462,454,460,7769500,"2023-07-20","MLIA"
460,460,450,450,4672200,"2023-07-21","MLIA"
450,456,450,450,9358400,"2023-07-24","MLIA"
450,468,450,466,9342700,"2023-07-25","MLIA"
466,466,458,464,7017800,"2023-07-26","MLIA"
464,464,456,456,5194500,"2023-07-27","MLIA"
456,460,442,450,6383200,"2023-07-28","MLIA"
452,452,446,450,7010900,"2023-07-31","MLIA"
452,454,440,442,7515800,"2023-08-01","MLIA"
444,444,434,436,8440000,"2023-08-02","MLIA"
438,440,430,438,7176600,"2023-08-03","MLIA"
440,440,436,440,6228500,"2023-08-04","MLIA"
440,450,438,444,7593900,"2023-08-07","MLIA"
444,446,440,444,6895600,"2023-08-08","MLIA"
444,446,438,444,7013100,"2023-08-09","MLIA"
444,444,436,438,3480100,"2023-08-10","MLIA"
438,438,434,438,4253400,"2023-08-11","MLIA"
438,438,432,438,3333000,"2023-08-14","MLIA"
438,440,436,440,5037000,"2023-08-15","MLIA"
440,440,432,432,7414000,"2023-08-16","MLIA"
432,442,432,442,7324400,"2023-08-18","MLIA"
442,446,438,444,6750900,"2023-08-21","MLIA"
444,446,438,440,7779200,"2023-08-22","MLIA"
440,444,436,436,6615400,"2023-08-23","MLIA"
436,442,432,438,7291100,"2023-08-24","MLIA"
438,440,434,436,3751900,"2023-08-25","MLIA"
438,438,432,434,6951400,"2023-08-28","MLIA"
434,438,432,432,5330300,"2023-08-29","MLIA"
432,440,432,438,6039000,"2023-08-30","MLIA"
440,440,436,436,5304500,"2023-08-31","MLIA"
436,440,434,440,7209000,"2023-09-01","MLIA"
438,440,436,436,5758900,"2023-09-04","MLIA"
436,438,434,438,6161100,"2023-09-05","MLIA"
434,438,434,438,5440000,"2023-09-06","MLIA"
438,438,432,434,5907100,"2023-09-07","MLIA"
434,434,430,430,3939500,"2023-09-08","MLIA"
432,434,428,430,5143100,"2023-09-11","MLIA"
432,434,428,432,4722000,"2023-09-12","MLIA"
432,434,430,432,3498300,"2023-09-13","MLIA"
434,434,430,430,3209100,"2023-09-14","MLIA"
430,434,430,430,5163800,"2023-09-15","MLIA"
432,434,424,424,3373300,"2023-09-18","MLIA"
426,428,420,420,4977900,"2023-09-19","MLIA"
420,426,420,424,5671800,"2023-09-20","MLIA"
424,444,424,444,8243300,"2023-09-21","MLIA"
442,450,438,438,6414300,"2023-09-22","MLIA"
440,442,434,436,5276800,"2023-09-25","MLIA"
438,442,432,432,6394600,"2023-09-26","MLIA"
432,434,428,430,2608700,"2023-09-27","MLIA"
434,434,426,430,2980400,"2023-09-29","MLIA"
428,432,428,428,2063600,"2023-10-02","MLIA"
426,426,422,424,3039900,"2023-10-03","MLIA"
424,424,418,422,3428200,"2023-10-04","MLIA"
422,422,418,418,2680200,"2023-10-05","MLIA"
420,420,410,414,2633000,"2023-10-06","MLIA"
414,414,408,408,3763900,"2023-10-09","MLIA"
410,416,404,414,7081500,"2023-10-10","MLIA"
416,422,414,422,5460500,"2023-10-11","MLIA"
422,428,422,424,4228400,"2023-10-12","MLIA"
424,426,420,420,5003200,"2023-10-13","MLIA"
420,428,418,422,5730200,"2023-10-16","MLIA"
422,428,420,422,5592700,"2023-10-17","MLIA"
422,424,412,414,3171700,"2023-10-18","MLIA"
416,416,410,410,5150100,"2023-10-19","MLIA"
414,416,408,410,3739400,"2023-10-20","MLIA"
410,412,402,404,5606300,"2023-10-23","MLIA"
404,410,404,408,5098100,"2023-10-24","MLIA"
408,418,408,414,6100500,"2023-10-25","MLIA"
414,420,410,416,5533200,"2023-10-26","MLIA"
428,434,410,422,8579600,"2023-10-27","MLIA"
422,424,414,416,6110100,"2023-10-30","MLIA"
416,416,408,408,5251600,"2023-10-31","MLIA"
410,410,400,404,4673500,"2023-11-01","MLIA"
404,412,404,410,6104300,"2023-11-02","MLIA"
412,426,412,422,7415100,"2023-11-03","MLIA"
422,430,422,426,6528300,"2023-11-06","MLIA"
426,428,420,424,6912400,"2023-11-07","MLIA"
424,428,420,424,5809200,"2023-11-08","MLIA"
424,426,412,412,7396600,"2023-11-09","MLIA"
416,416,406,406,2828700,"2023-11-10","MLIA"
406,408,402,406,5736100,"2023-11-13","MLIA"
406,412,406,410,5829400,"2023-11-14","MLIA"
412,412,408,410,5412300,"2023-11-15","MLIA"
410,412,408,410,4714000,"2023-11-16","MLIA"
412,416,412,414,5438200,"2023-11-17","MLIA"
414,416,412,414,5090900,"2023-11-20","MLIA"
412,416,410,414,5358600,"2023-11-21","MLIA"
414,416,410,416,5678900,"2023-11-22","MLIA"
416,416,412,416,5564300,"2023-11-23","MLIA"
416,416,412,414,5738900,"2023-11-24","MLIA"
416,422,414,418,6101100,"2023-11-27","MLIA"
418,428,418,426,5924600,"2023-11-28","MLIA"
426,436,420,422,6820000,"2023-11-29","MLIA"
426,444,422,438,7966300,"2023-11-30","MLIA"
438,448,434,440,6189200,"2023-12-01","MLIA"
440,442,428,428,3830500,"2023-12-04","MLIA"
426,428,424,424,4034900,"2023-12-05","MLIA"
426,428,426,426,1211700,"2023-12-06","MLIA"
428,438,428,432,3802700,"2023-12-07","MLIA"
432,434,428,430,2989900,"2023-12-08","MLIA"
430,430,414,414,5544400,"2023-12-11","MLIA"
414,420,410,410,2064400,"2023-12-12","MLIA"
410,414,406,414,5860200,"2023-12-13","MLIA"
412,416,410,410,5159700,"2023-12-14","MLIA"
410,428,410,424,7145700,"2023-12-15","MLIA"
424,426,414,422,5714400,"2023-12-18","MLIA"
422,430,416,426,5930100,"2023-12-19","MLIA"
426,436,424,424,5943800,"2023-12-20","MLIA"
426,430,422,426,5327600,"2023-12-21","MLIA"
428,436,426,432,5591100,"2023-12-22","MLIA"
432,442,430,438,6814100,"2023-12-27","MLIA"
434,450,434,450,7776600,"2023-12-28","MLIA"
450,450,436,438,5960100,"2023-12-29","MLIA"
438,444,434,442,5090700,"2024-01-02","MLIA"
438,450,436,436,6187600,"2024-01-03","MLIA"
438,442,434,442,5102400,"2024-01-04","MLIA"
442,446,434,434,3763600,"2024-01-05","MLIA"
438,438,430,434,4757600,"2024-01-08","MLIA"
436,446,436,442,5750500,"2024-01-09","MLIA"
442,454,440,446,6383200,"2024-01-10","MLIA"
448,450,440,446,5109100,"2024-01-11","MLIA"
446,448,442,448,4972700,"2024-01-12","MLIA"
448,452,440,446,5697900,"2024-01-15","MLIA"
446,448,442,446,5109100,"2024-01-16","MLIA"
446,446,436,440,4733500,"2024-01-17","MLIA"
440,440,428,432,4031500,"2024-01-18","MLIA"
432,432,424,426,5080300,"2024-01-19","MLIA"
426,432,426,430,4698900,"2024-01-22","MLIA"
430,440,428,430,5472400,"2024-01-23","MLIA"
430,434,422,424,2843000,"2024-01-24","MLIA"
426,426,412,412,4474700,"2024-01-25","MLIA"
416,418,414,416,4993200,"2024-01-26","MLIA"
416,418,414,414,2677300,"2024-01-29","MLIA"
416,416,410,410,5044400,"2024-01-30","MLIA"
410,428,410,420,6484800,"2024-01-31","MLIA"
420,420,412,416,4881400,"2024-02-01","MLIA"
416,418,402,406,4055700,"2024-02-02","MLIA"
406,408,402,406,5577500,"2024-02-05","MLIA"
406,416,406,408,5756400,"2024-02-06","MLIA"
408,412,408,410,5638300,"2024-02-07","MLIA"
412,412,400,404,5550300,"2024-02-12","MLIA"
410,412,402,408,5358300,"2024-02-13","MLIA"
410,422,410,414,6663400,"2024-02-15","MLIA"
416,420,414,414,5137300,"2024-02-16","MLIA"
414,422,412,418,5506600,"2024-02-19","MLIA"
418,434,414,424,5749000,"2024-02-20","MLIA"
428,428,416,418,6055900,"2024-02-21","MLIA"
418,422,418,422,3235100,"2024-02-22","MLIA"
422,426,416,420,4996900,"2024-02-23","MLIA"
420,422,412,420,5251200,"2024-02-26","MLIA"
420,420,412,416,4423100,"2024-02-27","MLIA"
416,418,414,416,5102500,"2024-02-28","MLIA"
416,420,414,416,5081600,"2024-02-29","MLIA"
418,418,410,410,3423100,"2024-03-01","MLIA"
412,412,404,406,5495900,"2024-03-04","MLIA"
406,410,404,406,3782600,"2024-03-05","MLIA"
406,410,404,406,5128300,"2024-03-06","MLIA"
408,410,404,408,5540000,"2024-03-07","MLIA"
408,410,404,404,5480700,"2024-03-08","MLIA"
404,406,404,406,4794700,"2024-03-13","MLIA"
406,406,404,406,1192100,"2024-03-14","MLIA"
408,408,402,406,5193200,"2024-03-15","MLIA"
406,408,402,406,5513400,"2024-03-18","MLIA"
406,408,404,408,5623100,"2024-03-19","MLIA"
408,412,406,406,4719500,"2024-03-20","MLIA"
408,408,404,408,5407300,"2024-03-21","MLIA"
408,410,406,408,5386400,"2024-03-22","MLIA"
410,410,406,408,4505100,"2024-03-25","MLIA"
412,412,406,410,5393800,"2024-03-26","MLIA"
410,412,404,406,5272600,"2024-03-27","MLIA"
412,412,402,406,5435700,"2024-03-28","MLIA"
406,406,398,400,6561300,"2024-04-01","MLIA"
400,406,398,406,5802600,"2024-04-02","MLIA"
406,406,402,402,3331700,"2024-04-03","MLIA"
402,404,402,404,3420200,"2024-04-04","MLIA"
404,404,402,402,5303700,"2024-04-05","MLIA"
402,404,396,400,5728200,"2024-04-16","MLIA"
400,400,396,396,5061200,"2024-04-17","MLIA"
396,396,390,394,7468100,"2024-04-18","MLIA"
394,396,376,382,10489100,"2024-04-19","MLIA"
386,386,376,380,5610500,"2024-04-22","MLIA"
380,384,380,384,5621500,"2024-04-23","MLIA"
384,388,380,384,5843300,"2024-04-24","MLIA"
386,390,382,390,6311700,"2024-04-25","MLIA"
390,390,382,382,5883300,"2024-04-26","MLIA"
384,384,376,380,5386700,"2024-04-29","MLIA"
382,388,380,384,6585300,"2024-04-30","MLIA"
386,386,378,382,5329700,"2024-05-02","MLIA"
382,384,370,372,5537800,"2024-05-03","MLIA"
374,378,370,376,6192800,"2024-05-06","MLIA"
376,380,372,378,6153000,"2024-05-07","MLIA"
378,380,370,372,6135600,"2024-05-08","MLIA"
374,376,366,368,5789600,"2024-05-13","MLIA"
370,372,366,368,5575800,"2024-05-14","MLIA"
368,370,366,370,5935300,"2024-05-15","MLIA"
370,380,370,380,5697800,"2024-05-16","MLIA"
380,384,376,380,5436800,"2024-05-17","MLIA"
380,386,380,384,4200100,"2024-05-20","MLIA"
382,386,382,382,5277500,"2024-05-21","MLIA"
384,384,372,372,3930100,"2024-05-22","MLIA"
376,376,370,372,5128100,"2024-05-27","MLIA"
370,372,364,368,5338900,"2024-05-28","MLIA"
368,372,364,370,5126200,"2024-05-29","MLIA"
370,374,366,374,5954700,"2024-05-30","MLIA"
374,382,370,380,5749200,"2024-05-31","MLIA"
380,382,376,382,5534500,"2024-06-03","MLIA"
382,384,378,382,5818400,"2024-06-04","MLIA"
380,380,376,380,5454400,"2024-06-05","MLIA"
380,382,376,378,5588600,"2024-06-06","MLIA"
378,378,372,376,3352900,"2024-06-07","MLIA"
376,376,368,370,5230900,"2024-06-10","MLIA"
366,366,350,354,2483300,"2024-06-11","MLIA"
354,354,350,354,3877400,"2024-06-12","MLIA"
354,358,352,358,5854600,"2024-06-13","MLIA"
358,360,352,352,5095200,"2024-06-14","MLIA"
354,358,352,356,5736900,"2024-06-19","MLIA"
356,358,352,354,5591700,"2024-06-20","MLIA"
354,364,354,364,5641600,"2024-06-21","MLIA"
364,370,360,366,4728500,"2024-06-24","MLIA"
366,374,362,372,5498200,"2024-06-25","MLIA"
370,372,364,368,5457200,"2024-06-26","MLIA"
368,372,362,364,5650800,"2024-06-27","MLIA"
364,370,362,368,5673300,"2024-06-28","MLIA"
368,374,358,358,6256500,"2024-07-01","MLIA"
360,370,360,366,5886100,"2024-07-02","MLIA"
368,370,362,368,5892900,"2024-07-03","MLIA"
368,372,364,370,5569900,"2024-07-04","MLIA"
370,384,370,382,7527200,"2024-07-05","MLIA"
384,384,374,374,5659800,"2024-07-08","MLIA"
374,382,372,380,5914700,"2024-07-09","MLIA"
380,384,376,382,5349600,"2024-07-10","MLIA"
382,386,382,386,5628800,"2024-07-11","MLIA"
384,388,378,386,5696100,"2024-07-12","MLIA"
384,388,380,386,5288700,"2024-07-15","MLIA"
386,386,382,382,5294800,"2024-07-16","MLIA"
382,384,376,376,5558700,"2024-07-17","MLIA"
378,380,376,380,4274000,"2024-07-18","MLIA"
378,386,378,384,5295000,"2024-07-19","MLIA"
384,386,382,386,3135700,"2024-07-22","MLIA"
386,386,378,384,3674600,"2024-07-23","MLIA"
382,384,372,376,2477800,"2024-07-24","MLIA"
376,376,364,366,1865300,"2024-07-25","MLIA"
366,370,364,366,2899300,"2024-07-26","MLIA"
366,368,354,358,3649700,"2024-07-29","MLIA"
358,360,354,356,2469700,"2024-07-30","MLIA"
356,356,350,356,3431900,"2024-07-31","MLIA"
356,356,352,356,1703200,"2024-08-01","MLIA"
356,356,352,356,1341300,"2024-08-02","MLIA"
356,358,342,344,3291200,"2024-08-05","MLIA"
344,350,342,348,2459700,"2024-08-06","MLIA"
348,350,344,348,2402000,"2024-08-07","MLIA"
348,348,344,346,2446900,"2024-08-08","MLIA"
346,350,344,348,2654900,"2024-08-09","MLIA"
348,350,344,350,3460800,"2024-08-12","MLIA"
350,354,348,352,3946700,"2024-08-13","MLIA"
352,352,346,346,3923200,"2024-08-14","MLIA"
348,350,346,350,4056500,"2024-08-15","MLIA"
350,358,350,356,4727300,"2024-08-16","MLIA"
358,360,356,360,3877900,"2024-08-19","MLIA"
362,362,354,356,4623500,"2024-08-20","MLIA"
356,358,350,356,4278300,"2024-08-21","MLIA"
356,356,352,352,2740700,"2024-08-22","MLIA"
352,360,350,356,4812900,"2024-08-23","MLIA"
358,366,356,364,5623600,"2024-08-26","MLIA"
364,374,364,370,6019000,"2024-08-27","MLIA"
370,372,362,364,3859300,"2024-08-28","MLIA"
366,368,362,364,3926000,"2024-08-29","MLIA"
366,368,358,358,3709600,"2024-08-30","MLIA"
360,360,354,360,3909700,"2024-09-02","MLIA"
360,360,356,358,2968100,"2024-09-03","MLIA"
358,358,356,356,3412000,"2024-09-04","MLIA"
356,360,354,358,3477200,"2024-09-05","MLIA"
358,362,356,360,4780300,"2024-09-06","MLIA"
360,372,360,370,5941700,"2024-09-09","MLIA"
374,374,364,368,4567200,"2024-09-10","MLIA"
370,370,362,362,3805700,"2024-09-11","MLIA"
362,364,356,360,3326700,"2024-09-12","MLIA"
360,360,354,358,3677000,"2024-09-13","MLIA"
360,360,356,360,2939700,"2024-09-17","MLIA"
360,360,356,358,4154200,"2024-09-18","MLIA"
358,360,354,356,3454800,"2024-09-19","MLIA"
358,358,356,356,2465000,"2024-09-20","MLIA"
356,360,354,358,4187300,"2024-09-23","MLIA"
360,366,350,352,5617300,"2024-09-24","MLIA"
354,356,340,342,6950500,"2024-09-25","MLIA"
342,346,340,344,3233400,"2024-09-26","MLIA"
344,346,344,344,1402500,"2024-09-27","MLIA"
346,346,342,344,3804300,"2024-09-30","MLIA"
346,346,342,342,3193400,"2024-10-01","MLIA"
342,346,342,344,3769000,"2024-10-02","MLIA"
346,348,342,342,4433800,"2024-10-03","MLIA"
344,344,340,340,4286400,"2024-10-04","MLIA"
340,344,338,344,4098000,"2024-10-07","MLIA"
344,344,338,338,3772300,"2024-10-08","MLIA"
340,344,338,344,5279300,"2024-10-09","MLIA"
344,344,338,340,5288000,"2024-10-10","MLIA"
342,344,340,342,4653100,"2024-10-11","MLIA"
342,348,340,344,5395000,"2024-10-14","MLIA"
344,344,338,340,5861300,"2024-10-15","MLIA"
338,342,338,342,3725800,"2024-10-16","MLIA"
342,350,340,344,7111900,"2024-10-17","MLIA"
346,350,342,348,6426700,"2024-10-18","MLIA"
348,350,340,342,4860700,"2024-10-21","MLIA"
344,344,338,340,3805800,"2024-10-22","MLIA"
342,344,338,340,4627700,"2024-10-23","MLIA"
340,342,338,340,4059900,"2024-10-24","MLIA"
340,340,334,334,4004600,"2024-10-25","MLIA"
334,340,330,332,4228500,"2024-10-28","MLIA"
332,336,330,332,3619100,"2024-10-29","MLIA"
334,334,328,330,3468200,"2024-10-30","MLIA"
334,338,330,336,3774300,"2024-10-31","MLIA"
336,336,328,330,4112900,"2024-11-01","MLIA"