"Open","High","Low","Close","Volume","Date","Emiten"
550,550,550,550,200,"2007-01-02","MLBI"
550,550,550,550,200,"2007-01-03","MLBI"
551,551,550,551,400,"2007-01-04","MLBI"
550,550,550,550,1e+05,"2007-01-05","MLBI"
550,550,550,550,0,"2007-01-08","MLBI"
550,550,550,550,50000,"2007-01-09","MLBI"
550,550,550,550,0,"2007-01-10","MLBI"
550,550,550,550,50000,"2007-01-11","MLBI"
550,550,550,550,400,"2007-01-12","MLBI"
550,550,550,550,0,"2007-01-15","MLBI"
550,550,550,550,0,"2007-01-16","MLBI"
550,550,550,550,0,"2007-01-17","MLBI"
550,550,550,550,0,"2007-01-18","MLBI"
550,550,550,550,1e+05,"2007-01-19","MLBI"
550,550,550,550,150000,"2007-01-22","MLBI"
550,550,550,550,300,"2007-01-23","MLBI"
550,550,550,550,400,"2007-01-24","MLBI"
550,550,550,550,0,"2007-01-25","MLBI"
550,550,550,550,0,"2007-01-26","MLBI"
550,550,550,550,300,"2007-01-29","MLBI"
550,550,550,550,300,"2007-01-30","MLBI"
550,550,550,550,300,"2007-01-31","MLBI"
550,550,550,550,100,"2007-02-01","MLBI"
550,550,550,550,100,"2007-02-02","MLBI"
550,550,550,550,300,"2007-02-05","MLBI"
550,550,550,550,200,"2007-02-06","MLBI"
540,550,540,540,400,"2007-02-07","MLBI"
540,540,540,540,0,"2007-02-08","MLBI"
540,540,540,540,0,"2007-02-09","MLBI"
540,540,540,540,0,"2007-02-12","MLBI"
540,540,540,540,300,"2007-02-13","MLBI"
540,540,540,540,300,"2007-02-14","MLBI"
540,540,540,540,0,"2007-02-15","MLBI"
540,540,540,540,0,"2007-02-16","MLBI"
540,540,540,540,0,"2007-02-19","MLBI"
540,540,540,540,0,"2007-02-20","MLBI"
540,540,540,540,0,"2007-02-21","MLBI"
540,540,540,540,0,"2007-02-22","MLBI"
540,540,540,540,0,"2007-02-23","MLBI"
540,540,540,540,0,"2007-02-26","MLBI"
540,540,540,540,0,"2007-02-27","MLBI"
540,540,540,540,0,"2007-02-28","MLBI"
540,540,540,540,0,"2007-03-01","MLBI"
540,540,540,540,200,"2007-03-02","MLBI"
540,540,540,540,1e+06,"2007-03-05","MLBI"
540,540,540,540,0,"2007-03-06","MLBI"
540,540,540,540,0,"2007-03-07","MLBI"
540,540,540,540,0,"2007-03-08","MLBI"
550,550,550,550,1e+05,"2007-03-09","MLBI"
550,550,550,550,400,"2007-03-12","MLBI"
550,550,550,550,400,"2007-03-13","MLBI"
550,550,550,550,400,"2007-03-14","MLBI"
565,565,565,565,650000,"2007-03-15","MLBI"
565,565,565,565,300,"2007-03-16","MLBI"
560,560,560,560,5e+05,"2007-03-20","MLBI"
550,550,550,550,850000,"2007-03-21","MLBI"
575,575,575,575,1e+05,"2007-03-22","MLBI"
575,575,575,575,300,"2007-03-23","MLBI"
575,575,575,575,300,"2007-03-26","MLBI"
575,575,575,575,300,"2007-03-27","MLBI"
575,575,575,575,300,"2007-03-28","MLBI"
575,575,575,575,300,"2007-03-29","MLBI"
575,575,575,575,300,"2007-03-30","MLBI"
575,575,575,575,300,"2007-04-02","MLBI"
575,575,575,575,300,"2007-04-03","MLBI"
575,575,575,575,300,"2007-04-04","MLBI"
575,575,575,575,300,"2007-04-05","MLBI"
550,550,550,550,3e+05,"2007-04-09","MLBI"
550,550,550,550,0,"2007-04-10","MLBI"
550,550,550,550,0,"2007-04-11","MLBI"
550,550,550,550,0,"2007-04-12","MLBI"
550,550,550,550,0,"2007-04-13","MLBI"
550,550,550,550,0,"2007-04-16","MLBI"
550,550,550,550,0,"2007-04-17","MLBI"
550,550,550,550,0,"2007-04-18","MLBI"
550,550,550,550,0,"2007-04-19","MLBI"
550,550,550,550,0,"2007-04-20","MLBI"
550,550,550,550,0,"2007-04-23","MLBI"
550,550,550,550,0,"2007-04-24","MLBI"
550,550,550,550,0,"2007-04-25","MLBI"
550,550,550,550,0,"2007-04-26","MLBI"
550,550,550,550,0,"2007-04-27","MLBI"
550,550,550,550,0,"2007-04-30","MLBI"
550,550,550,550,300,"2007-05-01","MLBI"
550,550,550,550,300,"2007-05-02","MLBI"
530,530,530,530,50000,"2007-05-03","MLBI"
530,530,530,530,0,"2007-05-04","MLBI"
530,530,530,530,200,"2007-05-07","MLBI"
530,530,530,530,200,"2007-05-08","MLBI"
530,530,530,530,300,"2007-05-09","MLBI"
530,530,530,530,300,"2007-05-10","MLBI"
530,530,530,530,200,"2007-05-11","MLBI"
530,530,530,530,200,"2007-05-14","MLBI"
530,530,530,530,200,"2007-05-15","MLBI"
530,530,530,530,200,"2007-05-16","MLBI"
530,530,530,530,0,"2007-05-21","MLBI"
530,530,530,530,300,"2007-05-22","MLBI"
530,530,530,530,300,"2007-05-23","MLBI"
530,530,530,530,300,"2007-05-24","MLBI"
530,530,530,530,100,"2007-05-25","MLBI"
530,530,530,530,300,"2007-05-28","MLBI"
530,530,530,530,300,"2007-05-29","MLBI"
530,530,530,530,300,"2007-05-30","MLBI"
530,530,530,530,0,"2007-05-31","MLBI"
530,530,530,530,300,"2007-06-04","MLBI"
530,530,530,530,300,"2007-06-05","MLBI"
530,530,530,530,300,"2007-06-06","MLBI"
530,530,530,530,300,"2007-06-07","MLBI"
530,530,530,530,300,"2007-06-08","MLBI"
530,530,530,530,300,"2007-06-11","MLBI"
530,530,530,530,300,"2007-06-12","MLBI"
530,530,530,530,300,"2007-06-13","MLBI"
530,530,530,530,300,"2007-06-14","MLBI"
530,530,530,530,300,"2007-06-15","MLBI"
530,530,530,530,300,"2007-06-18","MLBI"
530,530,530,530,300,"2007-06-19","MLBI"
510,510,510,510,50000,"2007-06-20","MLBI"
510,510,510,510,100,"2007-06-21","MLBI"
510,510,510,510,400,"2007-06-22","MLBI"
510,510,510,510,400,"2007-06-25","MLBI"
510,510,510,510,400,"2007-06-26","MLBI"
510,510,510,510,400,"2007-06-27","MLBI"
510,510,510,510,200,"2007-06-28","MLBI"
510,510,510,510,400,"2007-06-29","MLBI"
510,510,510,510,300,"2007-07-02","MLBI"
510,510,510,510,200,"2007-07-03","MLBI"
510,510,510,510,300,"2007-07-04","MLBI"
510,510,510,510,400,"2007-07-05","MLBI"
511,511,511,511,150000,"2007-07-06","MLBI"
511,511,511,511,300,"2007-07-09","MLBI"
511,511,511,511,300,"2007-07-10","MLBI"
511,511,511,511,300,"2007-07-11","MLBI"
511,511,511,511,300,"2007-07-12","MLBI"
511,511,511,511,300,"2007-07-13","MLBI"
511,511,511,511,300,"2007-07-16","MLBI"
511,511,511,511,300,"2007-07-17","MLBI"
511,511,511,511,300,"2007-07-18","MLBI"
511,511,511,511,300,"2007-07-19","MLBI"
511,511,511,511,300,"2007-07-20","MLBI"
511,511,511,511,0,"2007-07-23","MLBI"
511,511,511,511,0,"2007-07-24","MLBI"
511,511,511,511,0,"2007-07-25","MLBI"
511,511,511,511,0,"2007-07-26","MLBI"
511,511,511,511,0,"2007-07-27","MLBI"
511,511,511,511,0,"2007-07-30","MLBI"
511,511,511,511,0,"2007-07-31","MLBI"
512,512,512,512,350000,"2007-08-01","MLBI"
512,512,512,512,0,"2007-08-02","MLBI"
512,512,512,512,100,"2007-08-03","MLBI"
511,511,511,511,100,"2007-08-06","MLBI"
512,512,512,512,0,"2007-08-07","MLBI"
512,512,512,512,0,"2007-08-08","MLBI"
512,512,512,512,0,"2007-08-09","MLBI"
512,512,512,512,200,"2007-08-10","MLBI"
512,512,512,512,0,"2007-08-13","MLBI"
512,512,512,512,100,"2007-08-14","MLBI"
512,512,512,512,100,"2007-08-15","MLBI"
512,513,512,512,400,"2007-08-16","MLBI"
512,512,512,512,200,"2007-08-20","MLBI"
512,512,512,512,200,"2007-08-21","MLBI"
512,512,512,512,200,"2007-08-22","MLBI"
512,512,512,512,0,"2007-08-23","MLBI"
512,512,512,512,0,"2007-08-24","MLBI"
512,512,512,512,200,"2007-08-27","MLBI"
512,512,512,512,200,"2007-08-28","MLBI"
481,481,480,481,400,"2007-08-29","MLBI"
481,481,481,481,100,"2007-08-30","MLBI"
481,481,481,481,200,"2007-08-31","MLBI"
481,481,481,481,200,"2007-09-03","MLBI"
481,481,481,481,200,"2007-09-04","MLBI"
481,481,481,481,200,"2007-09-05","MLBI"
481,481,481,481,200,"2007-09-06","MLBI"
481,481,481,481,200,"2007-09-07","MLBI"
485,485,485,485,50000,"2007-09-10","MLBI"
480,480,480,480,50000,"2007-09-11","MLBI"
480,480,480,480,3e+05,"2007-09-12","MLBI"
480,480,480,480,400,"2007-09-13","MLBI"
480,480,480,480,400,"2007-09-14","MLBI"
480,480,480,480,400,"2007-09-17","MLBI"
480,480,480,480,200,"2007-09-18","MLBI"
480,480,480,480,200,"2007-09-19","MLBI"
480,480,480,480,200,"2007-09-20","MLBI"
480,480,480,480,200,"2007-09-21","MLBI"
480,480,480,480,0,"2007-09-24","MLBI"
480,480,480,480,200,"2007-09-25","MLBI"
480,480,480,480,100,"2007-09-26","MLBI"
480,480,480,480,200,"2007-09-27","MLBI"
480,480,480,480,200,"2007-09-28","MLBI"
480,480,480,480,0,"2007-10-01","MLBI"
480,480,480,480,100,"2007-10-02","MLBI"
480,480,480,480,200,"2007-10-03","MLBI"
480,480,480,480,200,"2007-10-04","MLBI"
480,480,480,480,0,"2007-10-05","MLBI"
480,480,480,480,400,"2007-10-08","MLBI"
480,480,480,480,100,"2007-10-09","MLBI"
480,480,480,480,200,"2007-10-10","MLBI"
480,480,480,480,200,"2007-10-11","MLBI"
550,550,550,550,2e+05,"2007-10-17","MLBI"
550,550,550,550,1e+05,"2007-10-18","MLBI"
550,550,550,550,200,"2007-10-19","MLBI"
550,550,550,550,0,"2007-10-22","MLBI"
550,550,550,550,0,"2007-10-23","MLBI"
550,550,550,550,0,"2007-10-24","MLBI"
550,550,550,550,0,"2007-10-25","MLBI"
550,550,550,550,0,"2007-10-26","MLBI"
550,550,550,550,0,"2007-10-29","MLBI"
550,550,550,550,200,"2007-10-30","MLBI"
550,550,550,550,200,"2007-10-31","MLBI"
550,550,550,550,300,"2007-11-01","MLBI"
550,550,550,550,300,"2007-11-02","MLBI"
550,550,550,550,0,"2007-11-05","MLBI"
550,550,550,550,300,"2007-11-06","MLBI"
550,550,550,550,300,"2007-11-07","MLBI"
550,550,550,550,200,"2007-11-08","MLBI"
550,550,550,550,300,"2007-11-09","MLBI"
550,550,550,550,0,"2007-11-12","MLBI"
550,550,550,550,300,"2007-11-13","MLBI"
550,550,550,550,200,"2007-11-14","MLBI"
550,550,550,550,300,"2007-11-15","MLBI"
550,550,550,550,0,"2007-11-16","MLBI"
550,550,550,550,200,"2007-11-19","MLBI"
550,550,550,550,300,"2007-11-20","MLBI"
550,550,550,550,0,"2007-11-21","MLBI"
550,550,550,550,200,"2007-11-22","MLBI"
550,550,550,550,300,"2007-11-23","MLBI"
550,550,550,550,0,"2007-11-26","MLBI"
550,550,550,550,300,"2007-11-27","MLBI"
550,550,550,550,300,"2007-11-28","MLBI"
550,550,550,550,300,"2007-11-29","MLBI"
550,550,550,550,0,"2007-11-30","MLBI"
550,550,550,550,300,"2007-12-03","MLBI"
550,550,550,550,300,"2007-12-04","MLBI"
550,550,550,550,300,"2007-12-05","MLBI"
550,550,550,550,300,"2007-12-06","MLBI"
550,550,550,550,300,"2007-12-07","MLBI"
550,550,550,550,0,"2007-12-10","MLBI"
550,550,550,550,300,"2007-12-11","MLBI"
550,550,550,550,300,"2007-12-12","MLBI"
550,550,550,550,300,"2007-12-13","MLBI"
550,550,550,550,0,"2007-12-14","MLBI"
550,550,550,550,300,"2007-12-17","MLBI"
550,550,550,550,0,"2007-12-18","MLBI"
550,550,550,550,200,"2007-12-19","MLBI"
550,550,550,550,0,"2007-12-26","MLBI"
550,550,550,550,300,"2007-12-27","MLBI"
550,550,550,550,300,"2007-12-28","MLBI"
550,550,550,550,0,"2007-12-31","MLBI"
550,550,550,550,300,"2008-01-02","MLBI"
550,550,550,550,300,"2008-01-03","MLBI"
550,550,550,550,300,"2008-01-04","MLBI"
550,550,550,550,300,"2008-01-07","MLBI"
550,550,550,550,300,"2008-01-08","MLBI"
550,550,550,550,300,"2008-01-09","MLBI"
550,550,550,550,300,"2008-01-14","MLBI"
550,550,550,550,300,"2008-01-15","MLBI"
550,550,550,550,300,"2008-01-16","MLBI"
550,550,550,550,300,"2008-01-17","MLBI"
550,550,550,550,300,"2008-01-18","MLBI"
550,550,550,550,300,"2008-01-21","MLBI"
550,550,550,550,300,"2008-01-22","MLBI"
550,550,550,550,300,"2008-01-23","MLBI"
550,550,550,550,300,"2008-01-24","MLBI"
550,550,550,550,0,"2008-01-25","MLBI"
550,550,550,550,0,"2008-01-28","MLBI"
550,550,550,550,0,"2008-01-29","MLBI"
550,550,550,550,0,"2008-01-30","MLBI"
550,550,550,550,0,"2008-01-31","MLBI"
550,550,550,550,300,"2008-02-01","MLBI"
550,550,550,550,0,"2008-02-04","MLBI"
550,550,550,550,0,"2008-02-05","MLBI"
550,550,550,550,0,"2008-02-06","MLBI"
550,550,550,550,300,"2008-02-11","MLBI"
550,550,550,550,0,"2008-02-12","MLBI"
550,550,550,550,0,"2008-02-13","MLBI"
550,550,550,550,0,"2008-02-14","MLBI"
550,550,550,550,0,"2008-02-15","MLBI"
550,550,550,550,0,"2008-02-18","MLBI"
550,550,550,550,0,"2008-02-19","MLBI"
550,550,550,550,0,"2008-02-20","MLBI"
500,500,500,500,2e+05,"2008-02-21","MLBI"
500,500,500,500,100,"2008-02-22","MLBI"
500,500,500,500,100,"2008-02-25","MLBI"
500,500,500,500,100,"2008-02-26","MLBI"
500,500,500,500,100,"2008-02-27","MLBI"
500,500,500,500,100,"2008-02-28","MLBI"
500,500,500,500,100,"2008-02-29","MLBI"
500,500,500,500,0,"2008-03-03","MLBI"
500,500,500,500,0,"2008-03-04","MLBI"
500,500,500,500,0,"2008-03-05","MLBI"
500,500,500,500,0,"2008-03-06","MLBI"
500,500,500,500,0,"2008-03-10","MLBI"
500,500,500,500,0,"2008-03-11","MLBI"
500,500,500,500,0,"2008-03-12","MLBI"
500,500,500,500,0,"2008-03-13","MLBI"
500,500,500,500,0,"2008-03-14","MLBI"
500,500,500,500,0,"2008-03-17","MLBI"
500,500,500,500,0,"2008-03-18","MLBI"
500,500,500,500,0,"2008-03-19","MLBI"
500,500,500,500,0,"2008-03-24","MLBI"
500,500,500,500,0,"2008-03-25","MLBI"
500,500,500,500,0,"2008-03-26","MLBI"
500,500,500,500,0,"2008-03-27","MLBI"
500,500,500,500,0,"2008-03-28","MLBI"
500,500,500,500,0,"2008-03-31","MLBI"
500,500,500,500,0,"2008-04-01","MLBI"
500,500,500,500,0,"2008-04-02","MLBI"
500,500,500,500,0,"2008-04-03","MLBI"
400,500,400,500,1e+05,"2008-04-04","MLBI"
500,500,500,500,0,"2008-04-07","MLBI"
500,500,500,500,200,"2008-04-08","MLBI"
500,500,500,500,200,"2008-04-09","MLBI"
500,500,500,500,200,"2008-04-10","MLBI"
500,500,500,500,200,"2008-04-11","MLBI"
500,500,500,500,200,"2008-04-14","MLBI"
500,500,500,500,200,"2008-04-15","MLBI"
500,500,500,500,200,"2008-04-16","MLBI"
500,500,500,500,200,"2008-04-17","MLBI"
495,495,495,495,50000,"2008-04-18","MLBI"
495,495,495,495,200,"2008-04-21","MLBI"
495,495,495,495,200,"2008-04-22","MLBI"
495,495,495,495,200,"2008-04-23","MLBI"
495,495,495,495,200,"2008-04-24","MLBI"
495,495,495,495,200,"2008-04-25","MLBI"
495,495,495,495,200,"2008-04-28","MLBI"
495,495,495,495,0,"2008-04-29","MLBI"
495,495,495,495,0,"2008-04-30","MLBI"
495,495,495,495,0,"2008-05-05","MLBI"
495,495,495,495,0,"2008-05-06","MLBI"
495,495,495,495,0,"2008-05-07","MLBI"
495,495,495,495,0,"2008-05-08","MLBI"
495,495,495,495,0,"2008-05-09","MLBI"
495,495,495,495,0,"2008-05-12","MLBI"
495,495,495,495,0,"2008-05-13","MLBI"
495,495,495,495,0,"2008-05-14","MLBI"
495,495,495,495,0,"2008-05-15","MLBI"
495,495,495,495,0,"2008-05-16","MLBI"
560,560,560,560,2e+05,"2008-05-21","MLBI"
560,560,560,560,0,"2008-05-22","MLBI"
560,560,560,560,0,"2008-05-23","MLBI"
560,560,560,560,0,"2008-05-26","MLBI"
560,560,560,560,0,"2008-05-27","MLBI"
560,560,560,560,0,"2008-05-28","MLBI"
560,560,560,560,1e+05,"2008-05-29","MLBI"
560,560,560,560,0,"2008-05-30","MLBI"
560,560,560,560,0,"2008-06-02","MLBI"
560,560,560,560,0,"2008-06-03","MLBI"
560,560,560,560,0,"2008-06-04","MLBI"
560,560,560,560,0,"2008-06-05","MLBI"
560,560,560,560,0,"2008-06-06","MLBI"
560,560,560,560,0,"2008-06-09","MLBI"
560,560,560,560,0,"2008-06-10","MLBI"
560,560,560,560,0,"2008-06-11","MLBI"
560,560,560,560,0,"2008-06-12","MLBI"
560,560,560,560,0,"2008-06-13","MLBI"
560,560,560,560,0,"2008-06-16","MLBI"
560,560,560,560,0,"2008-06-17","MLBI"
560,560,560,560,0,"2008-06-18","MLBI"
560,560,560,560,0,"2008-06-19","MLBI"
620,620,620,620,50000,"2008-06-20","MLBI"
620,620,620,620,400,"2008-06-23","MLBI"
650,650,650,650,3e+05,"2008-06-24","MLBI"
650,650,650,650,400,"2008-06-25","MLBI"
650,650,650,650,400,"2008-06-26","MLBI"
670,670,670,670,7e+05,"2008-06-27","MLBI"
670,670,670,670,1e+06,"2008-06-30","MLBI"
670,670,670,670,200,"2008-07-01","MLBI"
670,670,670,670,200,"2008-07-02","MLBI"
670,670,670,670,200,"2008-07-03","MLBI"
670,670,670,670,200,"2008-07-04","MLBI"
670,670,670,670,200,"2008-07-07","MLBI"
670,670,670,670,200,"2008-07-08","MLBI"
670,670,670,670,200,"2008-07-09","MLBI"
670,670,670,670,200,"2008-07-10","MLBI"
670,670,670,670,200,"2008-07-11","MLBI"
670,670,670,670,200,"2008-07-14","MLBI"
670,670,670,670,200,"2008-07-15","MLBI"
670,670,670,670,200,"2008-07-16","MLBI"
670,670,670,670,200,"2008-07-17","MLBI"
670,670,670,670,200,"2008-07-18","MLBI"
670,670,670,670,200,"2008-07-21","MLBI"
670,670,670,670,200,"2008-07-22","MLBI"
670,670,670,670,200,"2008-07-23","MLBI"
670,670,670,670,0,"2008-07-24","MLBI"
670,670,670,670,0,"2008-07-25","MLBI"
670,670,670,670,0,"2008-07-28","MLBI"
670,670,670,670,0,"2008-07-29","MLBI"
670,670,670,670,0,"2008-07-31","MLBI"
670,670,670,670,0,"2008-08-01","MLBI"
670,670,670,670,200,"2008-08-04","MLBI"
670,670,670,670,200,"2008-08-05","MLBI"
670,670,670,670,200,"2008-08-06","MLBI"
670,670,670,670,200,"2008-08-07","MLBI"
670,670,670,670,1e+06,"2008-08-08","MLBI"
670,670,670,670,200,"2008-08-11","MLBI"
670,670,670,670,200,"2008-08-12","MLBI"
670,670,670,670,0,"2008-08-13","MLBI"
670,670,670,670,0,"2008-08-14","MLBI"
545,545,545,545,50000,"2008-08-15","MLBI"
650,650,650,650,5e+05,"2008-08-19","MLBI"
650,650,650,650,200,"2008-08-20","MLBI"
650,650,650,650,200,"2008-08-21","MLBI"
650,650,650,650,200,"2008-08-22","MLBI"
649,649,649,649,50000,"2008-08-25","MLBI"
649,649,649,649,200,"2008-08-26","MLBI"
649,649,649,649,200,"2008-08-27","MLBI"
649,649,649,649,200,"2008-08-28","MLBI"
649,649,649,649,200,"2008-08-29","MLBI"
630,630,630,630,50000,"2008-09-01","MLBI"
630,630,630,630,300,"2008-09-02","MLBI"
630,630,630,630,300,"2008-09-03","MLBI"
630,630,630,630,200,"2008-09-04","MLBI"
630,630,630,630,300,"2008-09-05","MLBI"
630,630,630,630,200,"2008-09-08","MLBI"
630,630,630,630,300,"2008-09-09","MLBI"
630,630,630,630,200,"2008-09-10","MLBI"
630,630,630,630,200,"2008-09-11","MLBI"
630,630,630,630,200,"2008-09-12","MLBI"
630,630,630,630,200,"2008-09-15","MLBI"
630,630,630,630,0,"2008-09-16","MLBI"
630,630,630,630,200,"2008-09-17","MLBI"
630,630,630,630,200,"2008-09-18","MLBI"
630,630,630,630,200,"2008-09-19","MLBI"
630,630,630,630,200,"2008-09-22","MLBI"
630,630,630,630,200,"2008-09-23","MLBI"
630,630,630,630,200,"2008-09-24","MLBI"
630,630,630,630,0,"2008-09-25","MLBI"
630,630,630,630,0,"2008-09-26","MLBI"
630,630,630,630,200,"2008-10-06","MLBI"
630,630,630,630,200,"2008-10-07","MLBI"
630,630,630,630,200,"2008-10-08","MLBI"
630,630,630,630,0,"2008-10-09","MLBI"
630,630,630,630,0,"2008-10-10","MLBI"
630,630,630,630,0,"2008-10-13","MLBI"
570,570,570,570,200,"2008-10-14","MLBI"
570,570,570,570,200,"2008-10-15","MLBI"
570,570,570,570,200,"2008-10-16","MLBI"
570,570,570,570,200,"2008-10-17","MLBI"
570,570,570,570,200,"2008-10-20","MLBI"
570,570,570,570,200,"2008-10-21","MLBI"
570,570,570,570,200,"2008-10-22","MLBI"
570,570,570,570,0,"2008-10-23","MLBI"
570,570,570,570,0,"2008-10-24","MLBI"
570,570,570,570,0,"2008-10-27","MLBI"
570,570,570,570,0,"2008-10-28","MLBI"
570,570,570,570,0,"2008-10-29","MLBI"
620,620,620,620,3e+05,"2008-10-30","MLBI"
620,620,620,620,0,"2008-10-31","MLBI"
620,620,620,620,300,"2008-11-03","MLBI"
650,650,650,650,550000,"2008-11-04","MLBI"
650,650,650,650,0,"2008-11-05","MLBI"
650,650,650,650,0,"2008-11-06","MLBI"
650,650,650,650,1e+06,"2008-11-07","MLBI"
650,650,650,650,1100000,"2008-11-10","MLBI"
650,650,650,650,100,"2008-11-11","MLBI"
650,650,650,650,200,"2008-11-12","MLBI"
650,650,650,650,200,"2008-11-13","MLBI"
650,650,650,650,100,"2008-11-14","MLBI"
620,620,620,620,50000,"2008-11-17","MLBI"
620,620,620,620,50000,"2008-11-18","MLBI"
620,620,620,620,200,"2008-11-19","MLBI"
620,620,620,620,100,"2008-11-20","MLBI"
620,620,620,620,100,"2008-11-21","MLBI"
620,620,620,620,200,"2008-11-24","MLBI"
620,620,620,620,100,"2008-11-25","MLBI"
620,620,618,620,4800000,"2008-11-26","MLBI"
620,620,620,620,450000,"2008-11-27","MLBI"
620,620,620,620,0,"2008-11-28","MLBI"
620,620,620,620,100,"2008-12-01","MLBI"
620,620,620,620,100,"2008-12-02","MLBI"
620,620,620,620,100,"2008-12-03","MLBI"
620,620,620,620,300,"2008-12-04","MLBI"
616,620,616,616,400,"2008-12-05","MLBI"
616,616,555,555,950000,"2008-12-09","MLBI"
550,550,500,500,1650000,"2008-12-10","MLBI"
490,500,490,490,400,"2008-12-11","MLBI"
490,490,490,490,100,"2008-12-12","MLBI"
550,550,540,550,400,"2008-12-15","MLBI"
550,550,550,550,200,"2008-12-16","MLBI"
550,550,550,550,0,"2008-12-17","MLBI"
550,550,550,550,0,"2008-12-18","MLBI"
550,550,550,550,0,"2008-12-19","MLBI"
550,550,550,550,0,"2008-12-22","MLBI"
495,495.5,495,495,400,"2008-12-23","MLBI"
495,495,495,495,100,"2008-12-24","MLBI"
495,495,495,495,200,"2008-12-30","MLBI"
495,495,495,495,0,"2008-12-31","MLBI"
590,590,585,590,400,"2009-01-05","MLBI"
590,590,590,590,0,"2009-01-06","MLBI"
590,590,590,590,0,"2009-01-07","MLBI"
590,590,590,590,200,"2009-01-08","MLBI"
540,540,540,540,1e+05,"2009-01-09","MLBI"
540,540,540,540,100,"2009-01-12","MLBI"
540,540,540,540,100,"2009-01-13","MLBI"
540,540,540,540,0,"2009-01-14","MLBI"
540,540,540,540,0,"2009-01-15","MLBI"
540,540,540,540,0,"2009-01-16","MLBI"
540,540,540,540,0,"2009-01-19","MLBI"
540,540,540,540,0,"2009-01-20","MLBI"
540,540,540,540,0,"2009-01-21","MLBI"
540,540,540,540,0,"2009-01-22","MLBI"
540,540,540,540,0,"2009-01-23","MLBI"
540,540,540,540,0,"2009-01-27","MLBI"
500,500,500,500,2e+05,"2009-01-28","MLBI"
500,500,500,500,100,"2009-01-29","MLBI"
500,500,500,500,200,"2009-01-30","MLBI"
500,500,500,500,200,"2009-02-02","MLBI"
575,575,575,575,3e+05,"2009-02-03","MLBI"
575,575,575,575,0,"2009-02-04","MLBI"
575,575,575,575,0,"2009-02-05","MLBI"
575,575,575,575,0,"2009-02-06","MLBI"
575,575,575,575,0,"2009-02-09","MLBI"
575,575,575,575,100,"2009-02-10","MLBI"
575,575,575,575,0,"2009-02-11","MLBI"
575,575,575,575,100,"2009-02-12","MLBI"
575,575,575,575,100,"2009-02-13","MLBI"
575,575,575,575,100,"2009-02-16","MLBI"
575,575,575,575,100,"2009-02-17","MLBI"
575,575,575,575,100,"2009-02-18","MLBI"
575,575,575,575,100,"2009-02-19","MLBI"
575,575,575,575,100,"2009-02-20","MLBI"
575,575,575,575,100,"2009-02-23","MLBI"
575,575,575,575,100,"2009-02-24","MLBI"
575,575,575,575,100,"2009-02-25","MLBI"
575,575,575,575,0,"2009-02-26","MLBI"
575,575,575,575,0,"2009-02-27","MLBI"
575,575,575,575,100,"2009-03-02","MLBI"
575,575,575,575,100,"2009-03-03","MLBI"
575,575,575,575,0,"2009-03-04","MLBI"
575,575,575,575,100,"2009-03-05","MLBI"
575,575,575,575,0,"2009-03-06","MLBI"
575,575,575,575,100,"2009-03-10","MLBI"
575,575,575,575,0,"2009-03-11","MLBI"
575,575,575,575,100,"2009-03-12","MLBI"
575,575,575,575,0,"2009-03-13","MLBI"
575,575,575,575,100,"2009-03-16","MLBI"
575,575,575,575,100,"2009-03-17","MLBI"
575,575,575,575,100,"2009-03-18","MLBI"
575,575,575,575,0,"2009-03-19","MLBI"
575,575,575,575,0,"2009-03-20","MLBI"
575,575,575,575,100,"2009-03-23","MLBI"
575,575,575,575,0,"2009-03-24","MLBI"
575,575,575,575,0,"2009-03-25","MLBI"
575,575,575,575,0,"2009-03-27","MLBI"
660,660,640,660,400,"2009-03-30","MLBI"
660,660,660,660,100,"2009-03-31","MLBI"
660,660,660,660,0,"2009-04-01","MLBI"
660,660,660,660,200,"2009-04-02","MLBI"
660,660,660,660,100,"2009-04-03","MLBI"
660,660,660,660,0,"2009-04-06","MLBI"
660,660,660,660,100,"2009-04-07","MLBI"
660,660,660,660,100,"2009-04-08","MLBI"
660,660,660,660,0,"2009-04-09","MLBI"
660,660,660,660,300,"2009-04-13","MLBI"
660,660,660,660,100,"2009-04-14","MLBI"
660,660,660,660,100,"2009-04-15","MLBI"
750,750,750,750,3e+05,"2009-04-16","MLBI"
690,690,690,690,1e+05,"2009-04-17","MLBI"
750,750,750,750,50000,"2009-04-20","MLBI"
750,750,750,750,100,"2009-04-22","MLBI"
750,750,750,750,100,"2009-04-23","MLBI"
750,750,750,750,100,"2009-04-24","MLBI"
750,750,750,750,100,"2009-04-27","MLBI"
750,750,750,750,0,"2009-04-28","MLBI"
750,750,750,750,300,"2009-04-29","MLBI"
750,750,750,750,0,"2009-04-30","MLBI"
750,750,750,750,0,"2009-05-01","MLBI"
750,750,750,750,0,"2009-05-04","MLBI"
750,750,750,750,0,"2009-05-05","MLBI"
900,900,900,900,50000,"2009-05-06","MLBI"
1080,1080,1080,1080,1e+05,"2009-05-07","MLBI"
1080,1080,1080,1080,0,"2009-05-08","MLBI"
1080,1080,1080,1080,0,"2009-05-11","MLBI"
1080,1080,1080,1080,200,"2009-05-12","MLBI"
1080,1080,1080,1080,200,"2009-05-13","MLBI"
1080,1080,1080,1080,100,"2009-05-14","MLBI"
1080,1080,1080,1080,100,"2009-05-15","MLBI"
1100,1100,1100,1100,50000,"2009-05-18","MLBI"
1100,1100,1100,1100,6300000,"2009-05-19","MLBI"
1100,1100,1100,1100,200,"2009-05-20","MLBI"
1100,1100,1100,1100,0,"2009-05-21","MLBI"
1100,1100,1100,1100,0,"2009-05-22","MLBI"
1100,1100,1100,1100,0,"2009-05-25","MLBI"
1100,1100,1100,1100,0,"2009-05-26","MLBI"
1100,1100,1100,1100,0,"2009-05-27","MLBI"
1100,1100,1100,1100,200,"2009-05-28","MLBI"
1100,1100,1100,1100,300,"2009-05-29","MLBI"
1100,1100,1100,1100,200,"2009-06-01","MLBI"
1100,1100,1100,1100,300,"2009-06-02","MLBI"
1100,1100,1100,1100,0,"2009-06-03","MLBI"
1100,1100,1100,1100,200,"2009-06-04","MLBI"
1100,1100,1100,1100,200,"2009-06-05","MLBI"
1100,1100,1100,1100,200,"2009-06-08","MLBI"
1100,1100,1100,1100,200,"2009-06-09","MLBI"
1100,1100,1100,1100,200,"2009-06-10","MLBI"
1100,1100,1100,1100,200,"2009-06-11","MLBI"
1100,1100,1100,1100,200,"2009-06-12","MLBI"
1100,1100,1100,1100,200,"2009-06-15","MLBI"
1100,1100,1100,1100,200,"2009-06-16","MLBI"
1100,1100,1100,1100,200,"2009-06-17","MLBI"
1100,1100,1100,1100,200,"2009-06-18","MLBI"
1100,1100,1100,1100,200,"2009-06-19","MLBI"
1100,1100,1100,1100,200,"2009-06-22","MLBI"
1100,1100,1100,1100,200,"2009-06-23","MLBI"
1100,1100,1100,1100,200,"2009-06-24","MLBI"
1100,1100,1100,1100,300,"2009-06-25","MLBI"
1100,1100,1100,1100,200,"2009-06-26","MLBI"
1100,1100,1100,1100,200,"2009-06-29","MLBI"
1100,1100,1100,1100,200,"2009-06-30","MLBI"
1100,1100,1100,1100,200,"2009-07-01","MLBI"
1100,1100,1100,1100,0,"2009-07-02","MLBI"
1100,1100,1100,1100,200,"2009-07-03","MLBI"
1100,1105,1100,1100,400,"2009-07-06","MLBI"
1100,1100,1100,1100,200,"2009-07-07","MLBI"
1100,1100,1100,1100,0,"2009-07-08","MLBI"
1100,1100,1100,1100,200,"2009-07-09","MLBI"
1100,1100,1100,1100,0,"2009-07-10","MLBI"
1100,1100,1100,1100,200,"2009-07-13","MLBI"
1100,1100,1100,1100,200,"2009-07-14","MLBI"
1100,1100,1100,1100,200,"2009-07-15","MLBI"
1100,1100,1100,1100,200,"2009-07-16","MLBI"
1100,1100,1100,1100,200,"2009-07-17","MLBI"
1100,1100,1100,1100,0,"2009-07-20","MLBI"
1100,1100,1100,1100,200,"2009-07-21","MLBI"
1100,1100,1100,1100,200,"2009-07-22","MLBI"
1100,1100,1100,1100,200,"2009-07-23","MLBI"
1100,1100,1100,1100,200,"2009-07-24","MLBI"
1100,1100,1100,1100,200,"2009-07-27","MLBI"
1100,1100,1100,1100,200,"2009-07-28","MLBI"
1100,1100,1100,1100,200,"2009-07-29","MLBI"
1100,1100,1100,1100,200,"2009-07-30","MLBI"
1100,1100,1100,1100,200,"2009-07-31","MLBI"
1100,1100,1100,1100,200,"2009-08-03","MLBI"
1100,1100,1100,1100,200,"2009-08-04","MLBI"
1100,1100,1100,1100,200,"2009-08-05","MLBI"
1100,1100,1100,1100,300,"2009-08-06","MLBI"
1110,1110,1105,1110,400,"2009-08-07","MLBI"
1140,1140,1105,1140,400,"2009-08-10","MLBI"
1140,1140,1140,1140,200,"2009-08-11","MLBI"
1140,1140,1140,1140,0,"2009-08-12","MLBI"
1140,1140,1140,1140,200,"2009-08-13","MLBI"
1140,1140,1140,1140,200,"2009-08-14","MLBI"
1101,1125,1101,1101,400,"2009-08-18","MLBI"
1101,1101,1101,1101,200,"2009-08-19","MLBI"
1101,1101,1101,1101,200,"2009-08-20","MLBI"
1101,1101,1101,1101,200,"2009-08-21","MLBI"
1140,1140,1140,1140,1e+05,"2009-08-24","MLBI"
1145,1145,1145,1145,5e+05,"2009-08-25","MLBI"
1145,1145,1145,1145,300,"2009-08-26","MLBI"
1145,1145,1145,1145,200,"2009-08-27","MLBI"
1145,1145,1145,1145,200,"2009-08-28","MLBI"
1145,1145,1145,1145,200,"2009-08-31","MLBI"
1145,1145,1145,1145,300,"2009-09-01","MLBI"
1145,1145,1145,1145,200,"2009-09-02","MLBI"
1145,1145,1145,1145,200,"2009-09-03","MLBI"
1145,1145,1145,1145,200,"2009-09-04","MLBI"
1145,1145,1145,1145,200,"2009-09-07","MLBI"
1147,1147,1146,1147,400,"2009-09-08","MLBI"
1147,1147,1147,1147,300,"2009-09-09","MLBI"
1150,1150,1147,1150,400,"2009-09-10","MLBI"
1150,1150,1150,1150,300,"2009-09-11","MLBI"
1150,1150,1150,1150,400,"2009-09-14","MLBI"
1150,1150,1150,1150,200,"2009-09-15","MLBI"
1150,1150,1150,1150,0,"2009-09-16","MLBI"
1200,1200,1175,1200,400,"2009-09-17","MLBI"
1200,1200,1200,1200,300,"2009-09-24","MLBI"
1260,1260,1210,1260,400,"2009-09-25","MLBI"
1260,1260,1260,1260,200,"2009-09-28","MLBI"
1260,1260,1260,1260,300,"2009-09-29","MLBI"
1260,1260,1260,1260,300,"2009-09-30","MLBI"
1265,1265,1265,1265,50000,"2009-10-01","MLBI"
1300,1300,1270,1300,400,"2009-10-02","MLBI"
1300,1300,1300,1300,2e+05,"2009-10-05","MLBI"
1300,1300,1300,1300,200,"2009-10-06","MLBI"
1300,1300,1300,1300,200,"2009-10-07","MLBI"
1300,1300,1300,1300,200,"2009-10-08","MLBI"
1300,1300,1300,1300,200,"2009-10-09","MLBI"
1300,1300,1300,1300,8e+05,"2009-10-12","MLBI"
1300,1300,1300,1300,300,"2009-10-13","MLBI"
1300,1300,1300,1300,300,"2009-10-14","MLBI"
1300,1300,1300,1300,300,"2009-10-15","MLBI"
1300,1300,1300,1300,200,"2009-10-16","MLBI"
1300,1300,1300,1300,300,"2009-10-19","MLBI"
1300,1300,1300,1300,300,"2009-10-20","MLBI"
1300,1300,1300,1300,200,"2009-10-21","MLBI"
1300,1300,1300,1300,300,"2009-10-22","MLBI"
1300,1300,1300,1300,200,"2009-10-23","MLBI"
1300,1300,1300,1300,200,"2009-10-26","MLBI"
1300,1300,1300,1300,300,"2009-10-27","MLBI"
1300,1300,1300,1300,200,"2009-10-28","MLBI"
1300,1300,1300,1300,200,"2009-10-29","MLBI"
1300,1300,1300,1300,200,"2009-10-30","MLBI"
1320,1320,1320,1320,50000,"2009-11-02","MLBI"
1340,1340,1340,1340,50000,"2009-11-03","MLBI"
1340,1340,1340,1340,300,"2009-11-04","MLBI"
1340,1340,1340,1340,200,"2009-11-05","MLBI"
1340,1340,1340,1340,200,"2009-11-06","MLBI"
1300,1300,1300,1300,50000,"2009-11-09","MLBI"
1300,1300,1300,1300,200,"2009-11-10","MLBI"
1300,1300,1300,1300,300,"2009-11-11","MLBI"
1300,1300,1300,1300,400,"2009-11-12","MLBI"
1300,1300,1300,1300,300,"2009-11-13","MLBI"
1300,1300,1300,1300,300,"2009-11-16","MLBI"
1300,1300,1300,1300,400,"2009-11-17","MLBI"
1300,1300,1300,1300,300,"2009-11-18","MLBI"
1350,1500,1350,1500,2e+06,"2009-11-19","MLBI"
1500,1500,1500,1500,6e+05,"2009-11-20","MLBI"
1700,1700,1680,1700,400,"2009-11-23","MLBI"
1700,1700,1700,1700,200,"2009-11-24","MLBI"
1700,1700,1700,1700,200,"2009-11-25","MLBI"
1620,1620,1620,1620,50000,"2009-11-26","MLBI"
1700.5,1700.5,1700.5,1700.5,50000,"2009-11-30","MLBI"
1700.5,1700.5,1700.5,1700.5,200,"2009-12-01","MLBI"
1700.5,1700.5,1700.5,1700.5,0,"2009-12-02","MLBI"
1745,1745,1745,1745,150000,"2009-12-03","MLBI"
1745,1745,1745,1745,0,"2009-12-04","MLBI"
1790,1990,1790,1990,2300000,"2009-12-07","MLBI"
1820,1820,1780,1780,650000,"2009-12-08","MLBI"
1780,1780,1780,1780,50000,"2009-12-09","MLBI"
1780,1780,1780,1780,0,"2009-12-10","MLBI"
1780,1780,1780,1780,200,"2009-12-11","MLBI"
1780,1780,1780,1780,150000,"2009-12-14","MLBI"
1780,1780,1780,1780,0,"2009-12-15","MLBI"
1780,1780,1780,1780,0,"2009-12-16","MLBI"
1780,1780,1780,1780,2e+05,"2009-12-17","MLBI"
1770,1770,1770,1770,50000,"2009-12-21","MLBI"
1770,1775,1770,1770,400,"2009-12-22","MLBI"
1770,1770,1770,1770,100,"2009-12-23","MLBI"
1770,1770,1770,1770,0,"2009-12-28","MLBI"
1770,1770,1770,1770,150000,"2009-12-29","MLBI"
1770,1770,1770,1770,200,"2009-12-30","MLBI"
1770,1770,1770,1770,200,"2010-01-04","MLBI"
1770,1770,1770,1770,50000,"2010-01-05","MLBI"
1770,1770,1770,1770,200,"2010-01-06","MLBI"
1767,1767,1767,1767,1e+05,"2010-01-07","MLBI"
1767,1767,1767,1767,0,"2010-01-08","MLBI"
1800,1800,1800,1800,50000,"2010-01-11","MLBI"
1800,1800,1800,1800,200,"2010-01-12","MLBI"
1800,1800,1800,1800,200,"2010-01-13","MLBI"
1800,1800,1800,1800,200,"2010-01-14","MLBI"
1800,1800,1800,1800,200,"2010-01-15","MLBI"
1800,1800,1800,1800,0,"2010-01-18","MLBI"
1800,1800,1800,1800,200,"2010-01-19","MLBI"
1800,1800,1800,1800,200,"2010-01-20","MLBI"
1800,1800,1800,1800,200,"2010-01-21","MLBI"
1800,1800,1800,1800,200,"2010-01-22","MLBI"
1800,1800,1800,1800,200,"2010-01-25","MLBI"
1800,1800,1800,1800,0,"2010-01-26","MLBI"
1800,1800,1800,1800,0,"2010-01-27","MLBI"
1700,1700,1700,1700,50000,"2010-01-28","MLBI"
1700,1700,1700,1700,0,"2010-01-29","MLBI"
1700,1700,1700,1700,0,"2010-02-01","MLBI"
1700,1700,1700,1700,50000,"2010-02-02","MLBI"
1700,1700,1700,1700,0,"2010-02-03","MLBI"
1700,1700,1700,1700,0,"2010-02-04","MLBI"
1700,1700,1700,1700,50000,"2010-02-05","MLBI"
1700,1700,1700,1700,50000,"2010-02-08","MLBI"
1700,1700,1700,1700,50000,"2010-02-09","MLBI"
1700,1700,1700,1700,50000,"2010-02-10","MLBI"
1700,1700,1700,1700,50000,"2010-02-11","MLBI"
1700,1700,1700,1700,50000,"2010-02-12","MLBI"
1700,1700,1700,1700,50000,"2010-02-15","MLBI"
1600,1600,1600,1600,150000,"2010-02-16","MLBI"
1600,1600,1600,1600,1e+05,"2010-02-17","MLBI"
1600,1600,1600,1600,1e+05,"2010-02-18","MLBI"
1600,1600,1600,1600,1e+05,"2010-02-19","MLBI"
1600,1600,1600,1600,1e+05,"2010-02-22","MLBI"
1590,1590,1590,1590,50000,"2010-02-23","MLBI"
1590,1590,1590,1590,50000,"2010-02-24","MLBI"
1570,1591,1560,1570,1850000,"2010-02-25","MLBI"
1565,1570,1560,1565,850000,"2010-03-01","MLBI"
1580,1580,1567,1580,950000,"2010-03-02","MLBI"
1580,1580,1580,1580,9e+05,"2010-03-03","MLBI"
1585,1585,1585,1585,750000,"2010-03-04","MLBI"
1618,1618,1590,1618,3e+05,"2010-03-05","MLBI"
1618,1618,1618,1618,3e+05,"2010-03-08","MLBI"
1625,1625,1600,1625,2100000,"2010-03-09","MLBI"
1625,1630,1625,1625,1650000,"2010-03-10","MLBI"
1630,1630,1628,1630,9e+05,"2010-03-11","MLBI"
1630,1630,1629.5,1630,3e+06,"2010-03-12","MLBI"
1630,1633.5,1630,1630,1300000,"2010-03-15","MLBI"
1630,1630,1630,1630,650000,"2010-03-17","MLBI"
1630,1630,1630,1630,3e+05,"2010-03-18","MLBI"
1640,1640,1630,1640,950000,"2010-03-19","MLBI"
1640,1640,1640,1640,950000,"2010-03-22","MLBI"
1640,1640,1630,1640,650000,"2010-03-23","MLBI"
1640,1640,1630,1640,1250000,"2010-03-24","MLBI"
1640,1640,1640,1640,6650000,"2010-03-25","MLBI"
1640,1640,1640,1640,5e+05,"2010-03-26","MLBI"
1640,1640,1640,1640,1900000,"2010-03-29","MLBI"
1640,1640,1640,1640,1850000,"2010-03-30","MLBI"
1630,1640,1630,1630,7150000,"2010-03-31","MLBI"
1625,1630,1625,1625,3e+05,"2010-04-01","MLBI"
1630,1630,1630,1630,4e+05,"2010-04-05","MLBI"
1625,1625,1625,1625,50000,"2010-04-06","MLBI"
1625,1625,1625,1625,50000,"2010-04-07","MLBI"
1625,1625,1625,1625,2e+05,"2010-04-08","MLBI"
1625,1625,1625,1625,2e+05,"2010-04-09","MLBI"
1630,1630,1630,1630,2e+05,"2010-04-12","MLBI"
1630,1630,1630,1630,2e+05,"2010-04-13","MLBI"
1630,1630,1630,1630,3e+05,"2010-04-14","MLBI"
1635,1635,1635,1635,350000,"2010-04-15","MLBI"
1640,1640,1638,1640,350000,"2010-04-16","MLBI"
1670,1670,1640,1670,450000,"2010-04-19","MLBI"
1670,1670,1670,1670,450000,"2010-04-20","MLBI"
1680,1680,1680,1680,50000,"2010-04-21","MLBI"
1680,1680,1680,1680,300,"2010-04-22","MLBI"
1690,1690,1690,1690,2e+05,"2010-04-23","MLBI"
1690,1690,1690,1690,2e+05,"2010-04-26","MLBI"
1690,1690,1690,1690,2e+05,"2010-04-27","MLBI"
1690,1690,1690,1690,2e+05,"2010-04-28","MLBI"
1690,1690,1690,1690,2e+05,"2010-04-29","MLBI"
1690,1690,1690,1690,2e+05,"2010-04-30","MLBI"
1690,1690,1690,1690,150000,"2010-05-03","MLBI"
1690,1690,1690,1690,150000,"2010-05-04","MLBI"
1690,1690,1690,1690,150000,"2010-05-05","MLBI"
1690,1690,1690,1690,150000,"2010-05-06","MLBI"
1690,1690,1690,1690,150000,"2010-05-07","MLBI"
1690,1690,1690,1690,0,"2010-05-10","MLBI"
1650,1650,1650,1650,1e+05,"2010-05-11","MLBI"
1650,1650,1650,1650,1e+05,"2010-05-12","MLBI"
1650,1650,1650,1650,1e+05,"2010-05-14","MLBI"
1650,1650,1650,1650,150000,"2010-05-17","MLBI"
1650,1650,1650,1650,150000,"2010-05-18","MLBI"
1650,1650,1650,1650,1e+05,"2010-05-19","MLBI"
1650,1650,1650,1650,50000,"2010-05-20","MLBI"
1650,1650,1650,1650,50000,"2010-05-21","MLBI"
1650,1650,1650,1650,50000,"2010-05-24","MLBI"
1650,1650,1650,1650,50000,"2010-05-25","MLBI"
1650,1650,1650,1650,50000,"2010-05-26","MLBI"
1650,1650,1650,1650,50000,"2010-05-27","MLBI"
1700,1700,1700,1700,50000,"2010-05-31","MLBI"
1700,1700,1700,1700,50000,"2010-06-01","MLBI"
1700,1700,1700,1700,50000,"2010-06-02","MLBI"
1700,1700,1700,1700,50000,"2010-06-03","MLBI"
1700,1700,1700,1700,50000,"2010-06-04","MLBI"
1700,1700,1700,1700,50000,"2010-06-07","MLBI"
1700,1700,1700,1700,50000,"2010-06-08","MLBI"
1700,1700,1700,1700,50000,"2010-06-09","MLBI"
1690,1690,1690,1690,50000,"2010-06-10","MLBI"
1690,1690,1690,1690,50000,"2010-06-11","MLBI"
1700,1700,1700,1700,50000,"2010-06-14","MLBI"
1700,1700,1700,1700,50000,"2010-06-15","MLBI"
1700,1700,1700,1700,50000,"2010-06-16","MLBI"
1700,1700,1700,1700,50000,"2010-06-17","MLBI"
1700,1700,1700,1700,50000,"2010-06-18","MLBI"
1700,1700,1700,1700,50000,"2010-06-21","MLBI"
1700,1700,1700,1700,50000,"2010-06-22","MLBI"
1700,1700,1700,1700,50000,"2010-06-23","MLBI"
1700,1700,1700,1700,50000,"2010-06-24","MLBI"
1700,1700,1700,1700,50000,"2010-06-25","MLBI"
1700,1700,1700,1700,50000,"2010-06-28","MLBI"
1700,1700,1700,1700,50000,"2010-06-29","MLBI"
1700,1700,1700,1700,50000,"2010-06-30","MLBI"
1700,1700,1700,1700,50000,"2010-07-01","MLBI"
1700,1700,1700,1700,50000,"2010-07-02","MLBI"
1700,1700,1700,1700,50000,"2010-07-05","MLBI"
1700,1700,1700,1700,50000,"2010-07-06","MLBI"
1700,1700,1700,1700,50000,"2010-07-07","MLBI"
1700,1700,1700,1700,50000,"2010-07-08","MLBI"
1700,1700,1700,1700,50000,"2010-07-09","MLBI"
1700,1700,1700,1700,0,"2010-07-12","MLBI"
1700,1700,1700,1700,50000,"2010-07-13","MLBI"
1700,1700,1700,1700,50000,"2010-07-14","MLBI"
1700,1700,1700,1700,50000,"2010-07-15","MLBI"
1700,1700,1700,1700,50000,"2010-07-16","MLBI"
1700,1700,1700,1700,50000,"2010-07-19","MLBI"
1700,1700,1700,1700,50000,"2010-07-20","MLBI"
1700,1700,1700,1700,50000,"2010-07-21","MLBI"
1700,1700,1700,1700,50000,"2010-07-22","MLBI"
1700,1700,1700,1700,50000,"2010-07-23","MLBI"
1700,1700,1700,1700,1250000,"2010-07-26","MLBI"
1700,1700,1700,1700,1250000,"2010-07-27","MLBI"
1700,1700,1700,1700,1250000,"2010-07-28","MLBI"
1710,1710,1710,1710,50000,"2010-07-29","MLBI"
1710,1710,1710,1710,50000,"2010-07-30","MLBI"
1710,1710,1710,1710,50000,"2010-08-02","MLBI"
1710,1710,1710,1710,50000,"2010-08-03","MLBI"
1710,1710,1710,1710,50000,"2010-08-04","MLBI"
1710,1710,1710,1710,50000,"2010-08-05","MLBI"
1720,1720,1720,1720,50000,"2010-08-06","MLBI"
1720,1720,1720,1720,50000,"2010-08-09","MLBI"
1720,1720,1720,1720,50000,"2010-08-10","MLBI"
1720,1720,1720,1720,50000,"2010-08-11","MLBI"
1720,1720,1720,1720,50000,"2010-08-12","MLBI"
1800,1800,1800,1800,50000,"2010-08-13","MLBI"
1800,1800,1800,1800,50000,"2010-08-16","MLBI"
1800,1800,1800,1800,50000,"2010-08-18","MLBI"
1800,1800,1800,1800,50000,"2010-08-19","MLBI"
1800,1800,1800,1800,50000,"2010-08-20","MLBI"
1800,1800,1800,1800,50000,"2010-08-23","MLBI"
1800,1800,1800,1800,50000,"2010-08-24","MLBI"
1800,1800,1800,1800,50000,"2010-08-25","MLBI"
1800,1800,1800,1800,50000,"2010-08-26","MLBI"
1800,1800,1800,1800,50000,"2010-08-27","MLBI"
1800,1800,1800,1800,50000,"2010-08-30","MLBI"
1800,1800,1800,1800,50000,"2010-08-31","MLBI"
1800,1800,1800,1800,50000,"2010-09-01","MLBI"
1800,1800,1800,1800,1e+05,"2010-09-02","MLBI"
1800,1800,1800,1800,1e+05,"2010-09-03","MLBI"
1950,1950,1950,1950,50000,"2010-09-06","MLBI"
1950,1950,1950,1950,50000,"2010-09-07","MLBI"
1950,1950,1950,1950,0,"2010-09-15","MLBI"
1950,1950,1950,1950,50000,"2010-09-16","MLBI"
1950,1950,1950,1950,50000,"2010-09-17","MLBI"
1950,1950,1950,1950,50000,"2010-09-20","MLBI"
1950,1950,1950,1950,50000,"2010-09-21","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-22","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-23","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-24","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-27","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-28","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-29","MLBI"
2000,2000,2000,2000,1e+05,"2010-09-30","MLBI"
2000,2000,2000,2000,1e+05,"2010-10-01","MLBI"
2000,2000,2000,2000,1e+05,"2010-10-04","MLBI"
2000,2000,2000,2000,1e+05,"2010-10-05","MLBI"
2000,2000,2000,2000,1e+05,"2010-10-06","MLBI"
2000,2000,2000,2000,1e+05,"2010-10-07","MLBI"
2000,2000,2000,2000,1e+05,"2010-10-08","MLBI"
2030,2030,2030,2030,1e+05,"2010-10-11","MLBI"
2035,2035,2035,2035,1e+05,"2010-10-12","MLBI"
2035,2035,2035,2035,1e+05,"2010-10-13","MLBI"
2288,2288,2288,2288,50000,"2010-10-14","MLBI"
2288,2288,2288,2288,50000,"2010-10-15","MLBI"
2288,2288,2288,2288,50000,"2010-10-18","MLBI"
2288,2288,2288,2288,50000,"2010-10-19","MLBI"
2288,2288,2288,2288,50000,"2010-10-20","MLBI"
2525,2525,2325,2525,150000,"2010-10-21","MLBI"
2600,2600,2600,2600,50000,"2010-10-22","MLBI"
2600,2600,2600,2600,50000,"2010-10-25","MLBI"
2600,2600,2600,2600,50000,"2010-10-26","MLBI"
2600,2600,2600,2600,3e+05,"2010-10-27","MLBI"
2600,2600,2600,2600,150000,"2010-10-28","MLBI"
2600,2600,2600,2600,150000,"2010-10-29","MLBI"
2600,2600,2600,2600,150000,"2010-11-01","MLBI"
2600,2600,2600,2600,50000,"2010-11-02","MLBI"
2520,2520,2520,2520,250000,"2010-11-03","MLBI"
2520,2520,2520,2520,250000,"2010-11-04","MLBI"
2520,2520,2520,2520,250000,"2010-11-05","MLBI"
2520,2520,2520,2520,250000,"2010-11-08","MLBI"
2520,2520,2520,2520,250000,"2010-11-09","MLBI"
2520,2520,2520,2520,250000,"2010-11-10","MLBI"
2520,2520,2520,2520,250000,"2010-11-11","MLBI"
2500,2500,2500,2500,50000,"2010-11-12","MLBI"
2600,2600,2570,2600,350000,"2010-11-15","MLBI"
2600,2600,2600,2600,350000,"2010-11-16","MLBI"
2600,2600,2600,2600,350000,"2010-11-18","MLBI"
2650,2650,2650,2650,2e+05,"2010-11-19","MLBI"
2650,2650,2650,2650,50000,"2010-11-22","MLBI"
2650,2650,2650,2650,50000,"2010-11-23","MLBI"
2650,2650,2650,2650,50000,"2010-11-24","MLBI"
2650,2650,2650,2650,50000,"2010-11-25","MLBI"
2570,2570,2570,2570,50000,"2010-11-26","MLBI"
2570,2570,2570,2570,50000,"2010-11-29","MLBI"
2570,2570,2570,2570,50000,"2010-11-30","MLBI"
2570,2570,2570,2570,50000,"2010-12-01","MLBI"
2570,2570,2570,2570,50000,"2010-12-02","MLBI"
2570,2570,2570,2570,50000,"2010-12-03","MLBI"
2570,2570,2570,2570,50000,"2010-12-06","MLBI"
2570,2570,2570,2570,50000,"2010-12-08","MLBI"
2600,2600,2580,2600,150000,"2010-12-09","MLBI"
2600,2600,2600,2600,150000,"2010-12-10","MLBI"
2600,2600,2600,2600,150000,"2010-12-13","MLBI"
2600,2600,2600,2600,150000,"2010-12-14","MLBI"
2600,2600,2600,2600,150000,"2010-12-15","MLBI"
2600,2600,2600,2600,150000,"2010-12-16","MLBI"
2610,2650,2610,2610,4e+05,"2010-12-17","MLBI"
2610,2610,2610,2610,4e+05,"2010-12-20","MLBI"
2610,2610,2610,2610,4e+05,"2010-12-21","MLBI"
2610,2610,2610,2610,4e+05,"2010-12-22","MLBI"
2610,2610,2610,2610,4e+05,"2010-12-23","MLBI"
2610,2610,2610,2610,4e+05,"2010-12-27","MLBI"
2610,2610,2610,2610,50000,"2010-12-28","MLBI"
2610,2610,2610,2610,50000,"2010-12-29","MLBI"
2749.5,2749.5,2650,2749.5,4e+05,"2010-12-30","MLBI"
2750,2750,2750,2750,1e+05,"2011-01-03","MLBI"
2750,2750,2750,2750,1e+05,"2011-01-04","MLBI"
2750,2750,2750,2750,1e+05,"2011-01-05","MLBI"
2750,2750,2750,2750,1e+05,"2011-01-06","MLBI"
2745,2745,2500,2745,550000,"2011-01-07","MLBI"
2745,2745,2745,2745,550000,"2011-01-10","MLBI"
2745,2745,2745,2745,550000,"2011-01-11","MLBI"
2745,2745,2745,2745,550000,"2011-01-12","MLBI"
2745,2745,2745,2745,550000,"2011-01-13","MLBI"
2745,2745,2745,2745,550000,"2011-01-14","MLBI"
2745,2745,2745,2745,550000,"2011-01-17","MLBI"
2745,2745,2745,2745,550000,"2011-01-18","MLBI"
2745,2745,2745,2745,550000,"2011-01-19","MLBI"
2745,2745,2745,2745,1e+05,"2011-01-20","MLBI"
2745,2745,2745,2745,1e+05,"2011-01-21","MLBI"
2700,2700,2700,2700,50000,"2011-01-24","MLBI"
2700,2700,2700,2700,50000,"2011-01-25","MLBI"
2700,2700,2700,2700,50000,"2011-01-26","MLBI"
2700,2700,2700,2700,50000,"2011-01-27","MLBI"
2700,2700,2700,2700,50000,"2011-01-28","MLBI"
2679.5,2679.5,2535,2679.5,1e+05,"2011-01-31","MLBI"
2679.5,2679.5,2679.5,2679.5,1e+05,"2011-02-01","MLBI"
2679.5,2679.5,2679.5,2679.5,1e+05,"2011-02-02","MLBI"
2679.5,2679.5,2679.5,2679.5,1e+05,"2011-02-04","MLBI"
2720,2720,2720,2720,9e+05,"2011-02-07","MLBI"
2720,2720,2720,2720,9e+05,"2011-02-08","MLBI"
2720,2720,2720,2720,9e+05,"2011-02-09","MLBI"
2720,2720,2720,2720,9e+05,"2011-02-10","MLBI"
2720,2720,2720,2720,9e+05,"2011-02-11","MLBI"
2705,2705,2700,2705,1e+05,"2011-02-14","MLBI"
2705,2705,2705,2705,1e+05,"2011-02-16","MLBI"
2705,2705,2705,2705,1e+05,"2011-02-17","MLBI"
2705,2705,2705,2705,1e+05,"2011-02-18","MLBI"
2705,2705,2705,2705,1e+05,"2011-02-21","MLBI"
2705,2705,2705,2705,1e+05,"2011-02-22","MLBI"
2705,2705,2705,2705,150000,"2011-02-23","MLBI"
2705,2705,2705,2705,150000,"2011-02-24","MLBI"
2705,2705,2705,2705,150000,"2011-02-25","MLBI"
2705,2705,2705,2705,150000,"2011-02-28","MLBI"
2705,2705,2705,2705,150000,"2011-03-01","MLBI"
2705,2705,2705,2705,150000,"2011-03-02","MLBI"
2705,2705,2705,2705,150000,"2011-03-03","MLBI"
2705,2705,2705,2705,50000,"2011-03-04","MLBI"
2705,2705,2705,2705,50000,"2011-03-07","MLBI"
2705,2705,2705,2705,50000,"2011-03-08","MLBI"
2705,2705,2705,2705,50000,"2011-03-09","MLBI"
2705,2705,2705,2705,50000,"2011-03-10","MLBI"
2705,2705,2705,2705,50000,"2011-03-11","MLBI"
2705,2705,2705,2705,50000,"2011-03-14","MLBI"
2705,2705,2705,2705,50000,"2011-03-15","MLBI"
2705,2705,2705,2705,50000,"2011-03-16","MLBI"
2705,2705,2705,2705,50000,"2011-03-17","MLBI"
2705,2705,2705,2705,50000,"2011-03-18","MLBI"
2705,2705,2705,2705,50000,"2011-03-21","MLBI"
2705,2705,2705,2705,50000,"2011-03-22","MLBI"
2705,2705,2705,2705,0,"2011-03-23","MLBI"
2705,2705,2705,2705,1e+05,"2011-03-24","MLBI"
2705,2705,2705,2705,1e+05,"2011-03-25","MLBI"
2705,2705,2705,2705,1e+05,"2011-03-28","MLBI"
2705,2705,2705,2705,1e+05,"2011-03-29","MLBI"
2705,2705,2705,2705,6e+05,"2011-03-30","MLBI"
2705,2705,2705,2705,6e+05,"2011-03-31","MLBI"
2705,2705,2701,2705,550000,"2011-04-01","MLBI"
2705,2705,2705,2705,2e+05,"2011-04-04","MLBI"
2705,2705,2705,2705,2e+05,"2011-04-05","MLBI"
2705,2705,2705,2705,2e+05,"2011-04-06","MLBI"
2705,2705,2705,2705,2e+05,"2011-04-07","MLBI"
2705,2705,2705,2705,2e+05,"2011-04-08","MLBI"
2680,2703,2680,2680,3e+05,"2011-04-11","MLBI"
2690,2691,2690,2690,1e+05,"2011-04-12","MLBI"
2690,2690,2690,2690,1e+05,"2011-04-13","MLBI"
2690,2690,2690,2690,1e+05,"2011-04-14","MLBI"
2690,2690,2690,2690,1e+05,"2011-04-15","MLBI"
2690,2690,2690,2690,1e+05,"2011-04-18","MLBI"
2850,2850,2850,2850,150000,"2011-04-19","MLBI"
2850,2850,2850,2850,150000,"2011-04-20","MLBI"
2900,2900,2900,2900,1e+05,"2011-04-21","MLBI"
2900,2900,2900,2900,1e+05,"2011-04-25","MLBI"
2850,2850,2850,2850,50000,"2011-04-26","MLBI"
2850,2850,2850,2850,50000,"2011-04-27","MLBI"
2850,2850,2850,2850,50000,"2011-04-28","MLBI"
2850,2850,2850,2850,50000,"2011-04-29","MLBI"
2850,2850,2850,2850,50000,"2011-05-02","MLBI"
2900,2900,2900,2900,50000,"2011-05-03","MLBI"
2900,2900,2900,2900,50000,"2011-05-04","MLBI"
2900,2900,2900,2900,50000,"2011-05-05","MLBI"
2900,2900,2900,2900,50000,"2011-05-06","MLBI"
2900,2900,2900,2900,50000,"2011-05-09","MLBI"
3000,3000,3000,3000,50000,"2011-05-10","MLBI"
3000,3000,3000,3000,50000,"2011-05-11","MLBI"
3000,3000,3000,3000,50000,"2011-05-12","MLBI"
3000,3000,3000,3000,50000,"2011-05-13","MLBI"
3000,3000,3000,3000,50000,"2011-05-16","MLBI"
3000,3000,3000,3000,50000,"2011-05-18","MLBI"
3000,3000,3000,3000,50000,"2011-05-19","MLBI"
3000,3000,3000,3000,50000,"2011-05-20","MLBI"
3000,3000,3000,3000,50000,"2011-05-23","MLBI"
3000,3000,3000,3000,50000,"2011-05-24","MLBI"
3105,3105,3105,3105,50000,"2011-05-25","MLBI"
3200,3200,3200,3200,50000,"2011-05-26","MLBI"
3200,3200,3200,3200,50000,"2011-05-27","MLBI"
3200,3200,3200,3200,50000,"2011-05-30","MLBI"
3200,3200,3200,3200,50000,"2011-05-31","MLBI"
3200,3200,3200,3200,50000,"2011-06-01","MLBI"
3300,3300,3200,3300,150000,"2011-06-03","MLBI"
3400,3400,3350,3400,150000,"2011-06-06","MLBI"
3400,3400,3400,3400,50000,"2011-06-07","MLBI"
3480,3480,3460,3480,1e+05,"2011-06-08","MLBI"
3550,3550,3500,3550,150000,"2011-06-09","MLBI"
3550,3550,3550,3550,150000,"2011-06-10","MLBI"
3600,3600,3600,3600,50000,"2011-06-13","MLBI"
3620,3620,3600,3620,150000,"2011-06-14","MLBI"
3700,3700,3666,3700,250000,"2011-06-15","MLBI"
3700,3700,3700,3700,50000,"2011-06-16","MLBI"
3700,3700,3700,3700,50000,"2011-06-17","MLBI"
3700,3700,3700,3700,50000,"2011-06-20","MLBI"
3690,3695,3690,3690,150000,"2011-06-21","MLBI"
3690,3690,3690,3690,150000,"2011-06-22","MLBI"
3690,3690,3690,3690,150000,"2011-06-23","MLBI"
3690,3690,3690,3690,150000,"2011-06-24","MLBI"
3690,3690,3690,3690,150000,"2011-06-27","MLBI"
3690,3690,3690,3690,150000,"2011-06-28","MLBI"
3690,3690,3690,3690,150000,"2011-06-30","MLBI"
3690,3690,3690,3690,150000,"2011-07-01","MLBI"
3690,3690,3690,3690,0,"2011-07-04","MLBI"
3690,3690,3690,3690,150000,"2011-07-05","MLBI"
3690,3690,3690,3690,150000,"2011-07-06","MLBI"
3690,3690,3690,3690,150000,"2011-07-07","MLBI"
3690,3690,3690,3690,150000,"2011-07-08","MLBI"
3690,3690,3690,3690,150000,"2011-07-11","MLBI"
3690,3690,3690,3690,150000,"2011-07-12","MLBI"
3690,3690,3690,3690,150000,"2011-07-13","MLBI"
3690,3690,3690,3690,150000,"2011-07-14","MLBI"
3690,3690,3690,3690,150000,"2011-07-15","MLBI"
3690,3690,3690,3690,150000,"2011-07-18","MLBI"
3690,3690,3690,3690,150000,"2011-07-19","MLBI"
3690,3690,3690,3690,150000,"2011-07-20","MLBI"
3690,3690,3690,3690,150000,"2011-07-21","MLBI"
3300,3300,3300,3300,50000,"2011-07-22","MLBI"
3595,3595,3595,3595,1e+05,"2011-07-25","MLBI"
3595,3595,3595,3595,1e+05,"2011-07-26","MLBI"
3400,3400,3400,3400,50000,"2011-07-27","MLBI"
3400,3400,3400,3400,50000,"2011-07-28","MLBI"
3350,3400,3350,3350,5e+05,"2011-07-29","MLBI"
3590,3590,3590,3590,50000,"2011-08-01","MLBI"
3590,3590,3590,3590,50000,"2011-08-02","MLBI"
3590,3590,3590,3590,50000,"2011-08-03","MLBI"
3590,3590,3590,3590,50000,"2011-08-04","MLBI"
3590,3590,3590,3590,2e+05,"2011-08-05","MLBI"
3590,3590,3590,3590,2e+05,"2011-08-08","MLBI"
3590,3590,3590,3590,2e+05,"2011-08-09","MLBI"
3590,3590,3590,3590,2e+05,"2011-08-10","MLBI"
3590,3590,3590,3590,2e+05,"2011-08-11","MLBI"
3589,3590,3400,3589,250000,"2011-08-12","MLBI"
3589,3589,3589,3589,250000,"2011-08-15","MLBI"
3589,3589,3589,3589,0,"2011-08-16","MLBI"
3589,3589,3589,3589,50000,"2011-08-18","MLBI"
3595,3595,3595,3595,50000,"2011-08-19","MLBI"
3595,3595,3595,3595,50000,"2011-08-22","MLBI"
3595,3595,3595,3595,50000,"2011-08-23","MLBI"
3595,3595,3595,3595,50000,"2011-08-24","MLBI"
3595,3595,3595,3595,50000,"2011-08-25","MLBI"
3595,3595,3595,3595,50000,"2011-08-26","MLBI"
3595,3595,3595,3595,0,"2011-09-05","MLBI"
3595,3595,3595,3595,0,"2011-09-06","MLBI"
3595,3595,3595,3595,0,"2011-09-07","MLBI"
3650.5,3650.5,3650.5,3650.5,1e+05,"2011-09-08","MLBI"
3650.5,3650.5,3650.5,3650.5,1e+05,"2011-09-09","MLBI"
3650.5,3650.5,3650.5,3650.5,50000,"2011-09-12","MLBI"
3650.5,3650.5,3650.5,3650.5,50000,"2011-09-13","MLBI"
3425,3425,3425,3425,50000,"2011-09-14","MLBI"
3425,3425,3425,3425,50000,"2011-09-15","MLBI"
3430,3430,3430,3430,150000,"2011-09-16","MLBI"
3430,3430,3430,3430,150000,"2011-09-19","MLBI"
3430,3430,3430,3430,150000,"2011-09-20","MLBI"
3430,3430,3430,3430,150000,"2011-09-21","MLBI"
3430,3430,3430,3430,150000,"2011-09-22","MLBI"
3430,3430,3430,3430,150000,"2011-09-23","MLBI"
3350,3350,3350,3350,300,"2011-09-26","MLBI"
3350,3350,3350,3350,350000,"2011-09-27","MLBI"
3350,3350,3350,3350,350000,"2011-09-28","MLBI"
3350,3350,3350,3350,350000,"2011-09-29","MLBI"
3350,3350,3350,3350,350000,"2011-09-30","MLBI"
3350,3350,3350,3350,350000,"2011-10-03","MLBI"
3350,3350,3350,3350,350000,"2011-10-04","MLBI"
3350,3350,3350,3350,20200000,"2011-10-05","MLBI"
3350,3350,3350,3350,20200000,"2011-10-06","MLBI"
3350,3350,3350,3350,20200000,"2011-10-07","MLBI"
3230,3350,3205,3230,150000,"2011-10-10","MLBI"
3251,3300,3230.5,3251,8e+05,"2011-10-11","MLBI"
3260,3350,3255,3260,250000,"2011-10-12","MLBI"
3260,3260,3260,3260,250000,"2011-10-13","MLBI"
3260,3260,3260,3260,250000,"2011-10-14","MLBI"
3395,3400,3385,3395,150000,"2011-10-17","MLBI"
3395,3395,3395,3395,150000,"2011-10-18","MLBI"
3400,3400,3395,3400,250000,"2011-10-19","MLBI"
3400,3400,3400,3400,250000,"2011-10-20","MLBI"
3400,3400,3400,3400,50000,"2011-10-21","MLBI"
3315,3395,3315,3315,2e+05,"2011-10-24","MLBI"
3315,3315,3315,3315,2e+05,"2011-10-25","MLBI"
3300.5,3300.5,3300.5,3300.5,50000,"2011-10-26","MLBI"
3400,3400,3300,3400,350000,"2011-10-27","MLBI"
3300.5,3400,3300.5,3300.5,5e+05,"2011-10-28","MLBI"
3400,3400,3300,3400,250000,"2011-10-31","MLBI"
3400,3400,3400,3400,250000,"2011-11-01","MLBI"
3400,3400,3400,3400,250000,"2011-11-02","MLBI"
3400,3400,3400,3400,250000,"2011-11-03","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-04","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-07","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-08","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-09","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-10","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-11","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-14","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-15","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-16","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-17","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-18","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-21","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-22","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-23","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-24","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-25","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-28","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-29","MLBI"
3400,3400,3400,3400,4e+05,"2011-11-30","MLBI"
3400,3400,3400,3400,0,"2011-12-01","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-02","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-05","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-06","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-07","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-08","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-09","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-12","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-13","MLBI"
3400,3400,3400,3400,4e+05,"2011-12-14","MLBI"
3400,3400,3400,3400,1e+05,"2011-12-15","MLBI"
3400,3400,3400,3400,1e+05,"2011-12-16","MLBI"
3400,3400,3400,3400,1e+05,"2011-12-19","MLBI"
3400,3400,3400,3400,1e+05,"2011-12-20","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-21","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-22","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-23","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-27","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-28","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-29","MLBI"
3590,3590,3590,3590,2e+05,"2011-12-30","MLBI"
3590,3590,3590,3590,2e+05,"2012-01-02","MLBI"
3590,3590,3590,3590,2e+05,"2012-01-03","MLBI"
3590,3590,3590,3590,2e+05,"2012-01-04","MLBI"
3590,3590,3590,3590,2e+05,"2012-01-05","MLBI"
3590,3590,3590,3590,2e+05,"2012-01-06","MLBI"
3590,3590,3590,3590,2e+05,"2012-01-09","MLBI"
3750,3750,3750,3750,50000,"2012-01-10","MLBI"
3840,3840,3840,3840,1e+05,"2012-01-11","MLBI"
3840,3840,3840,3840,1e+05,"2012-01-12","MLBI"
3840,3840,3840,3840,0,"2012-01-13","MLBI"
3840,3840,3840,3840,1e+05,"2012-01-16","MLBI"
3840,3840,3840,3840,1e+05,"2012-01-17","MLBI"
3840,3840,3840,3840,1e+05,"2012-01-18","MLBI"
4000,4000,4000,4000,50000,"2012-01-19","MLBI"
4000,4000.5,4000,4000,350000,"2012-01-20","MLBI"
4000,4000,4000,4000,350000,"2012-01-24","MLBI"
4000,4000,4000,4000,50000,"2012-01-25","MLBI"
4000,4000,4000,4000,50000,"2012-01-26","MLBI"
4000,4000,4000,4000,50000,"2012-01-27","MLBI"
4001,4001,4001,4001,50000,"2012-01-30","MLBI"
4002,4002,4002,4002,50000,"2012-01-31","MLBI"
4002,4002,4002,4002,50000,"2012-02-01","MLBI"
4100,4100,4100,4100,50000,"2012-02-02","MLBI"
4100,4100,4100,4100,50000,"2012-02-03","MLBI"
4100,4100,4100,4100,50000,"2012-02-06","MLBI"
4100,4100,4100,4100,50000,"2012-02-07","MLBI"
4100,4100,4100,4100,50000,"2012-02-08","MLBI"
4100,4100,4100,4100,50000,"2012-02-09","MLBI"
4200,4200,4200,4200,150000,"2012-02-10","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-13","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-14","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-15","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-16","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-17","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-20","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-21","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-22","MLBI"
4200,4200,4200,4200,5e+05,"2012-02-23","MLBI"
4200,4200,4200,4200,50000,"2012-02-24","MLBI"
4200,4200,4200,4200,50000,"2012-02-27","MLBI"
4201,4201,4201,4201,1100000,"2012-02-28","MLBI"
4400,4400,4400,4400,50000,"2012-02-29","MLBI"
4400,4400,4400,4400,50000,"2012-03-01","MLBI"
4500,4500,4500,4500,50000,"2012-03-02","MLBI"
4500,4500,4500,4500,50000,"2012-03-05","MLBI"
4500,4500,4500,4500,0,"2012-03-06","MLBI"
4500,4500,4500,4500,0,"2012-03-07","MLBI"
4500,4500,4500,4500,50000,"2012-03-08","MLBI"
4500,4500,4500,4500,100,"2012-03-09","MLBI"
4500,4500,4500,4500,50000,"2012-03-12","MLBI"
4500,4500,4500,4500,50000,"2012-03-13","MLBI"
4500,4500,4500,4500,50000,"2012-03-14","MLBI"
4500,4500,4500,4500,50000,"2012-03-15","MLBI"
4500,4500,4500,4500,50000,"2012-03-16","MLBI"
4500,4500,4500,4500,50000,"2012-03-19","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-20","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-21","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-22","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-26","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-27","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-28","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-29","MLBI"
4500,4500,4500,4500,6e+05,"2012-03-30","MLBI"
4500,4500,4500,4500,6e+05,"2012-04-02","MLBI"
4500,4500,4500,4500,0,"2012-04-03","MLBI"
4500,4500,4500,4500,6e+05,"2012-04-04","MLBI"
4500,4500,4500,4500,6e+05,"2012-04-05","MLBI"
4500,4500,4500,4500,6e+05,"2012-04-09","MLBI"
4500,4500,4500,4500,6e+05,"2012-04-10","MLBI"
4500,4500,4330,4500,1e+05,"2012-04-11","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-12","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-13","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-16","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-17","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-18","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-19","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-20","MLBI"
4500,4500,4500,4500,1e+05,"2012-04-23","MLBI"
4500,4500,4500,4500,2400000,"2012-04-24","MLBI"
4900,4900,4600,4900,4e+05,"2012-04-25","MLBI"
4900,4900,4900,4900,4e+05,"2012-04-26","MLBI"
5300,5300,4990,5300,250000,"2012-04-27","MLBI"
5249,5249,5249,5249,50000,"2012-04-30","MLBI"
5249,5249,5249,5249,50000,"2012-05-01","MLBI"
5249,5249,5249,5249,50000,"2012-05-02","MLBI"
5705,5705,5500,5705,1e+05,"2012-05-03","MLBI"
5705,5705,5705,5705,1100000,"2012-05-04","MLBI"
5705,5705,5705,5705,1100000,"2012-05-07","MLBI"
5705,5705,5705,5705,1100000,"2012-05-08","MLBI"
6250,6250,5705,6250,2050000,"2012-05-09","MLBI"
6400,6400,6400,6400,50000,"2012-05-10","MLBI"
6450,6450,6400,6450,1200000,"2012-05-11","MLBI"
6450,6450,6450,6450,250000,"2012-05-14","MLBI"
6450,6450,6450,6450,250000,"2012-05-15","MLBI"
6450,6450,6445,6450,1e+05,"2012-05-16","MLBI"
6500,6500,6500,6500,1e+05,"2012-05-21","MLBI"
6500,6500,6500,6500,1e+05,"2012-05-22","MLBI"
6500,6500,6500,6500,50000,"2012-05-23","MLBI"
6500,6500,6500,6500,50000,"2012-05-24","MLBI"
6600,6600,6600,6600,50000,"2012-05-25","MLBI"
6600,6600,6600,6600,50000,"2012-05-28","MLBI"
6700,6700,6700,6700,50000,"2012-05-29","MLBI"
6700,6700,6700,6700,1e+05,"2012-05-30","MLBI"
6700,6700,6700,6700,1e+05,"2012-05-31","MLBI"
6700,6700,6700,6700,1e+05,"2012-06-01","MLBI"
6700,6700,6700,6700,1e+05,"2012-06-04","MLBI"
6700,6700,6700,6700,50000,"2012-06-05","MLBI"
6700,6700,6700,6700,50000,"2012-06-06","MLBI"
6900,6900,6800,6900,250000,"2012-06-07","MLBI"
6900,6900,6900,6900,250000,"2012-06-08","MLBI"
6900,6900,6900,6900,250000,"2012-06-11","MLBI"
6900,6900,6900,6900,250000,"2012-06-12","MLBI"
6900,6900,6900,6900,250000,"2012-06-13","MLBI"
6900,6900,6900,6900,250000,"2012-06-14","MLBI"
6900,6900,6900,6900,250000,"2012-06-15","MLBI"
6900,6900,6900,6900,250000,"2012-06-18","MLBI"
6900,6900,6900,6900,250000,"2012-06-19","MLBI"
6900,6900,6900,6900,250000,"2012-06-20","MLBI"
6900,6900,6900,6900,250000,"2012-06-21","MLBI"
6900,6900,6900,6900,250000,"2012-06-22","MLBI"
6900,6900,6900,6900,250000,"2012-06-25","MLBI"
6900,6900,6900,6900,250000,"2012-06-26","MLBI"
6900,6900,6900,6900,250000,"2012-06-27","MLBI"
6900,6900,6900,6900,250000,"2012-06-28","MLBI"
6900,6900,6900,6900,250000,"2012-06-29","MLBI"
6900,6900,6900,6900,250000,"2012-07-02","MLBI"
6950,6950,6850,6950,850000,"2012-07-03","MLBI"
6950,6950,6950,6950,850000,"2012-07-04","MLBI"
6900,6930.5,6900,6900,150000,"2012-07-05","MLBI"
6900,6900,6900,6900,650000,"2012-07-06","MLBI"
6900,6900,6900,6900,650000,"2012-07-09","MLBI"
6900,6900,6900,6900,350000,"2012-07-10","MLBI"
6945,6945,6945,6945,50000,"2012-07-11","MLBI"
6945,6945,6945,6945,50000,"2012-07-12","MLBI"
7000,7000,6950,7000,1e+05,"2012-07-13","MLBI"
6900,6900.5,6900,6900,2e+05,"2012-07-16","MLBI"
6900,6900,6900,6900,2e+05,"2012-07-17","MLBI"
6900,6900,6900,6900,2e+05,"2012-07-18","MLBI"
7005,7005,7004.5,7005,1e+05,"2012-07-19","MLBI"
7005,7005,7005,7005,1e+05,"2012-07-20","MLBI"
7005,7005,7005,7005,1e+05,"2012-07-23","MLBI"
7005,7005,7005,7005,1e+05,"2012-07-24","MLBI"
7005,7005,7005,7005,1e+05,"2012-07-25","MLBI"
7005,7005,7005,7005,1e+05,"2012-07-26","MLBI"
7050,7050,7010,7050,1300000,"2012-07-27","MLBI"
7050,7050,7050,7050,1300000,"2012-07-30","MLBI"
7050,7050,7050,7050,1300000,"2012-07-31","MLBI"
7065,7065,7065,7065,50000,"2012-08-01","MLBI"
7070,7075,7070,7070,1e+05,"2012-08-02","MLBI"
7070,7070,7070,7070,1e+05,"2012-08-03","MLBI"
7070,7070,7070,7070,1e+05,"2012-08-06","MLBI"
7070,7070,7070,7070,1e+05,"2012-08-07","MLBI"
7080,7080,7080,7080,50000,"2012-08-08","MLBI"
7080,7080,7080,7080,50000,"2012-08-09","MLBI"
7080,7080,7080,7080,50000,"2012-08-10","MLBI"
7080,7080,7080,7080,50000,"2012-08-13","MLBI"
7080,7080,7080,7080,50000,"2012-08-14","MLBI"
7080,7080,7080,7080,50000,"2012-08-15","MLBI"
7080,7080,7080,7080,50000,"2012-08-16","MLBI"
7080,7080,7080,7080,50000,"2012-08-23","MLBI"
7080,7080,7080,7080,50000,"2012-08-24","MLBI"
7080,7080,7080,7080,50000,"2012-08-27","MLBI"
7080,7080,7080,7080,50000,"2012-08-28","MLBI"
7080,7080,7080,7080,50000,"2012-08-29","MLBI"
7090,7090,7090,7090,1e+05,"2012-08-30","MLBI"
7090,7090,7090,7090,1e+05,"2012-08-31","MLBI"
7090,7090,7090,7090,1e+05,"2012-09-03","MLBI"
7090,7090,7090,7090,1e+05,"2012-09-04","MLBI"
7090,7090,7090,7090,1e+05,"2012-09-05","MLBI"
7090,7090,7090,7090,50000,"2012-09-06","MLBI"
7090,7090,7090,7090,50000,"2012-09-07","MLBI"
7090,7090,7090,7090,50000,"2012-09-10","MLBI"
7090,7090,7090,7090,50000,"2012-09-11","MLBI"
7090,7090,7090,7090,50000,"2012-09-12","MLBI"
7090,7090,7090,7090,50000,"2012-09-13","MLBI"
7090,7090,7090,7090,50000,"2012-09-14","MLBI"
7090,7090,7090,7090,50000,"2012-09-17","MLBI"
7090,7090,7090,7090,50000,"2012-09-18","MLBI"
7090,7090,7090,7090,50000,"2012-09-19","MLBI"
7090,7090,7090,7090,50000,"2012-09-20","MLBI"
7090,7090,7090,7090,50000,"2012-09-21","MLBI"
7090,7090,7090,7090,50000,"2012-09-24","MLBI"
7090,7090,7090,7090,50000,"2012-09-25","MLBI"
7090,7090,7090,7090,50000,"2012-09-26","MLBI"
7090,7090,7090,7090,50000,"2012-09-27","MLBI"
7090,7090,7090,7090,50000,"2012-09-28","MLBI"
7090,7090,7090,7090,50000,"2012-10-01","MLBI"
7090,7090,7090,7090,50000,"2012-10-02","MLBI"
7090,7090,7090,7090,50000,"2012-10-03","MLBI"
7090,7090,7090,7090,50000,"2012-10-04","MLBI"
7090,7090,7090,7090,50000,"2012-10-05","MLBI"
7090,7090,7090,7090,50000,"2012-10-08","MLBI"
7090,7090,7090,7090,50000,"2012-10-09","MLBI"
7090,7090,7090,7090,50000,"2012-10-10","MLBI"
7090,7090,7090,7090,50000,"2012-10-11","MLBI"
7090,7090,7090,7090,50000,"2012-10-12","MLBI"
7090,7090,7090,7090,50000,"2012-10-15","MLBI"
7090,7090,7090,7090,50000,"2012-10-16","MLBI"
7090,7090,7090,7090,50000,"2012-10-17","MLBI"
7110,7110,7100,7110,1600000,"2012-10-18","MLBI"
7110,7180,7110,7110,550000,"2012-10-19","MLBI"
7000,7000,7000,7000,1e+06,"2012-10-22","MLBI"
7000,7000,7000,7000,5e+05,"2012-10-23","MLBI"
7000,7000,6950,7000,450000,"2012-10-24","MLBI"
7000,7000,7000,7000,450000,"2012-10-25","MLBI"
7000,7000,7000,7000,450000,"2012-10-29","MLBI"
7000,7000,7000,7000,450000,"2012-10-30","MLBI"
7020,7020,7020,7020,50000,"2012-10-31","MLBI"
7020,7020,7020,7020,50000,"2012-11-01","MLBI"
7020,7020,7020,7020,50000,"2012-11-02","MLBI"
7020,7020,7020,7020,50000,"2012-11-05","MLBI"
7100,7100,7100,7100,50000,"2012-11-06","MLBI"
7100,7100,7100,7100,50000,"2012-11-07","MLBI"
7100,7100,7100,7100,50000,"2012-11-08","MLBI"
7100,7100,7100,7100,50000,"2012-11-09","MLBI"
7100,7100,7100,7100,50000,"2012-11-12","MLBI"
7100,7100,7100,7100,50000,"2012-11-13","MLBI"
7100,7100,7100,7100,50000,"2012-11-14","MLBI"
7100,7100,7100,7100,50000,"2012-11-19","MLBI"
7129,7129,7120,7129,350000,"2012-11-20","MLBI"
7147,7147,7138,7147,150000,"2012-11-21","MLBI"
7147,7147,7147,7147,150000,"2012-11-22","MLBI"
7147,7147,7147,7147,150000,"2012-11-23","MLBI"
7000,7005,7000,7000,1e+05,"2012-11-26","MLBI"
7145,7145,7145,7145,50000,"2012-11-27","MLBI"
7150,7150,7150,7150,150000,"2012-11-28","MLBI"
7150,7150,7000,7150,5e+05,"2012-11-29","MLBI"
7150,7150,7150,7150,5e+05,"2012-11-30","MLBI"
7150,7150,7150,7150,5e+05,"2012-12-03","MLBI"
7150,7150,7150,7150,5e+05,"2012-12-04","MLBI"
7150,7150,7150,7150,5e+05,"2012-12-05","MLBI"
7153,7153,7153,7153,1e+05,"2012-12-06","MLBI"
7153,7153,7153,7153,1e+05,"2012-12-07","MLBI"
7153,7153,7153,7153,0,"2012-12-10","MLBI"
7200,7200,7153,7200,4e+05,"2012-12-11","MLBI"
7350,7350,7350,7350,2e+05,"2012-12-12","MLBI"
7350,7350,7350,7350,1e+05,"2012-12-13","MLBI"
7350,7350,7350,7350,0,"2012-12-14","MLBI"
7350,7350,7350,7350,1e+05,"2012-12-17","MLBI"
7350,7350,7350,7350,0,"2012-12-18","MLBI"
7350,7350,7350,7350,1e+05,"2012-12-19","MLBI"
7350,7350,7350,7350,6e+05,"2012-12-20","MLBI"
7350,7350,7350,7350,6e+05,"2012-12-21","MLBI"
7350,7350,7350,7350,0,"2012-12-26","MLBI"
7350,7350,7350,7350,6e+05,"2012-12-27","MLBI"
7400,7400,7400,7400,50000,"2012-12-28","MLBI"
7400,7400,7400,7400,1300000,"2013-01-02","MLBI"
7400,7400,7400,7400,1300000,"2013-01-03","MLBI"
7400,7400,7400,7400,0,"2013-01-04","MLBI"
7400,7400,7400,7400,1300000,"2013-01-07","MLBI"
7400,7400,7400,7400,1950000,"2013-01-08","MLBI"
7500,7500,7400,7500,1300000,"2013-01-09","MLBI"
7400,7400,7400,7400,50000,"2013-01-10","MLBI"
7400,7400,7400,7400,50000,"2013-01-11","MLBI"
7400,7400,7400,7400,50000,"2013-01-14","MLBI"
7400,7400,7400,7400,50000,"2013-01-15","MLBI"
7400,7400,7400,7400,50000,"2013-01-16","MLBI"
7400,7400,7400,7400,50000,"2013-01-17","MLBI"
7400,7400,7400,7400,50000,"2013-01-18","MLBI"
7790,7790,7400,7790,750000,"2013-01-21","MLBI"
7790,7790,7790,7790,0,"2013-01-22","MLBI"
7790,7790,7790,7790,750000,"2013-01-23","MLBI"
7790,7790,7790,7790,750000,"2013-01-25","MLBI"
7790,7790,7790,7790,750000,"2013-01-28","MLBI"
7790,7790,7790,7790,750000,"2013-01-29","MLBI"
7790,7790,7790,7790,750000,"2013-01-30","MLBI"
7850,7850,7790,7850,3e+05,"2013-01-31","MLBI"
7850,7850,7850,7850,3e+05,"2013-02-01","MLBI"
8050,8050,7850,8050,250000,"2013-02-04","MLBI"
8100,8100,8100,8100,6e+05,"2013-02-05","MLBI"
8600,8600,8150,8600,150000,"2013-02-06","MLBI"
8700,8700,8700,8700,50000,"2013-02-07","MLBI"
8700,8700,8700,8700,50000,"2013-02-08","MLBI"
8700,8700,8700,8700,50000,"2013-02-11","MLBI"
9000,9000,9000,9000,150000,"2013-02-12","MLBI"
9000,9000,9000,9000,150000,"2013-02-13","MLBI"
9000,9000,9000,9000,150000,"2013-02-14","MLBI"
9000,9000,9000,9000,150000,"2013-02-15","MLBI"
9000,9000,9000,9000,150000,"2013-02-18","MLBI"
9000,9000,9000,9000,150000,"2013-02-19","MLBI"
9000,9000,9000,9000,150000,"2013-02-20","MLBI"
9000,9000,9000,9000,150000,"2013-02-21","MLBI"
9000,9000,9000,9000,0,"2013-02-22","MLBI"
9000,9000,9000,9000,350000,"2013-02-25","MLBI"
9000,9000,9000,9000,350000,"2013-02-26","MLBI"
9000,9000,9000,9000,1150000,"2013-02-27","MLBI"
9000,9000,9000,9000,350000,"2013-02-28","MLBI"
9000,9000,9000,9000,350000,"2013-03-01","MLBI"
9000,9000,9000,9000,350000,"2013-03-04","MLBI"
9000,9000,9000,9000,350000,"2013-03-05","MLBI"
9005,9005,9005,9005,50000,"2013-03-06","MLBI"
9030,9030.5,9000,9030,350000,"2013-03-07","MLBI"
9030,9030,9030,9030,350000,"2013-03-08","MLBI"
9200,9200,9000,9200,250000,"2013-03-11","MLBI"
9200,9200,9200,9200,50000,"2013-03-13","MLBI"
9200,9200,9200,9200,50000,"2013-03-14","MLBI"
9400,9400,9400,9400,2e+05,"2013-03-15","MLBI"
9400,9400,9400,9400,2e+05,"2013-03-18","MLBI"
9400,9400,9400,9400,2e+05,"2013-03-19","MLBI"
9400,9400,9400,9400,2e+05,"2013-03-20","MLBI"
9400,9400,9400,9400,2e+05,"2013-03-21","MLBI"
9400,9400,9400,9400,250000,"2013-03-22","MLBI"
9400,9400,9400,9400,250000,"2013-03-25","MLBI"
9400,9400,9400,9400,250000,"2013-03-26","MLBI"
9400,9400,9400,9400,250000,"2013-03-27","MLBI"
10000,10000,9550,10000,400,"2013-03-28","MLBI"
10000,10000,10000,10000,650000,"2013-04-01","MLBI"
10000,10000,10000,10000,650000,"2013-04-02","MLBI"
10000,10000,10000,10000,650000,"2013-04-03","MLBI"
10000,10000,10000,10000,650000,"2013-04-04","MLBI"
10000,10000,10000,10000,650000,"2013-04-05","MLBI"
10200,10200,10200,10200,50000,"2013-04-08","MLBI"
10200,10200,10200,10200,50000,"2013-04-09","MLBI"
10200,10200,10200,10200,50000,"2013-04-10","MLBI"
10200,10200,10200,10200,50000,"2013-04-11","MLBI"
10250,10250,10200,10250,3e+05,"2013-04-12","MLBI"
10250,10250,10250,10250,3e+05,"2013-04-15","MLBI"
10250,10250,10250,10250,3e+05,"2013-04-16","MLBI"
10250,10250,10250,10250,3e+05,"2013-04-17","MLBI"
10250,10250,10250,10250,3e+05,"2013-04-18","MLBI"
10250,10250,10250,10250,3e+05,"2013-04-19","MLBI"
10250,10250,10250,10250,3e+05,"2013-04-22","MLBI"
10250,10250,10250,10250,0,"2013-04-23","MLBI"
10250,10250,10250,10250,2e+05,"2013-04-24","MLBI"
10250,10250,10250,10250,2e+05,"2013-04-25","MLBI"
10250,10250,10250,10250,2e+05,"2013-04-26","MLBI"
10250,10250,10250,10250,2e+05,"2013-04-29","MLBI"
10250,10250,10250,10250,2e+05,"2013-04-30","MLBI"
10500,10500,10500,10500,50000,"2013-05-01","MLBI"
10500,10500,10500,10500,50000,"2013-05-02","MLBI"
11000,11000,11000,11000,50000,"2013-05-03","MLBI"
11000,12000,11000,12000,300,"2013-05-06","MLBI"
12000,12000,12000,12000,150000,"2013-05-07","MLBI"
11825,14000,11825,14000,300,"2013-05-08","MLBI"
14000,14000,14000,14000,1e+05,"2013-05-10","MLBI"
14000,14000,14000,14000,1e+05,"2013-05-13","MLBI"
14000,14000,14000,14000,1e+05,"2013-05-14","MLBI"
14000,14200,14000,14200,400,"2013-05-15","MLBI"
14345,14345,14345,14345,50000,"2013-05-16","MLBI"
14345,14345,14345,14345,50000,"2013-05-17","MLBI"
14800,14800,14800,14800,1e+05,"2013-05-20","MLBI"
15000,15000,15000,15000,50000,"2013-05-21","MLBI"
15000,15000,15000,15000,50000,"2013-05-22","MLBI"
15000,15000,15000,15000,50000,"2013-05-23","MLBI"
15000,15000,15000,15000,50000,"2013-05-24","MLBI"
15000,15000,15000,15000,50000,"2013-05-27","MLBI"
15000,15000,15000,15000,50000,"2013-05-28","MLBI"
15000,15000,15000,15000,50000,"2013-05-29","MLBI"
15000,15000,15000,15000,50000,"2013-05-30","MLBI"
14500,14500,14500,14500,1e+05,"2013-05-31","MLBI"
14500,14500,14500,14500,1e+05,"2013-06-03","MLBI"
14125,14125,12000,12000,300,"2013-06-04","MLBI"
12000,12000,12000,12000,350000,"2013-06-05","MLBI"
11890,12000,11890,12000,400,"2013-06-07","MLBI"
12000,12000,12000,12000,150000,"2013-06-10","MLBI"
12000,12000,12000,12000,150000,"2013-06-11","MLBI"
12000,12000,12000,12000,1e+05,"2013-06-12","MLBI"
12000,12000,12000,12000,150000,"2013-06-13","MLBI"
12000,12000,12000,12000,150000,"2013-06-14","MLBI"
12000,12000,12000,12000,150000,"2013-06-17","MLBI"
12000,12000,12000,12000,50000,"2013-06-18","MLBI"
12000,12000,12000,12000,50000,"2013-06-19","MLBI"
12000,12000,12000,12000,50000,"2013-06-20","MLBI"
12000,12000,12000,12000,50000,"2013-06-21","MLBI"
12000,12000,12000,12000,50000,"2013-06-24","MLBI"
12000,12000,12000,12000,150000,"2013-06-25","MLBI"
12000,12000,12000,12000,3e+05,"2013-06-26","MLBI"
12000,12000,12000,12000,3e+05,"2013-06-27","MLBI"
12000,12000,12000,12000,8e+05,"2013-06-28","MLBI"
12000,12000,12000,12000,8e+05,"2013-07-01","MLBI"
12000,12000,12000,12000,50000,"2013-07-02","MLBI"
12000,12000,12000,12000,50000,"2013-07-03","MLBI"
12000,12000,12000,12000,50000,"2013-07-04","MLBI"
12000,12000,12000,12000,50000,"2013-07-05","MLBI"
12000,12000,12000,12000,50000,"2013-07-08","MLBI"
12000,12000,12000,12000,50000,"2013-07-09","MLBI"
12000,12000,12000,12000,50000,"2013-07-10","MLBI"
11995,14000,11995,14000,3e+05,"2013-07-11","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-12","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-15","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-16","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-17","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-18","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-19","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-22","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-23","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-24","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-25","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-26","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-29","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-30","MLBI"
14000,14000,14000,14000,3e+05,"2013-07-31","MLBI"
14000,14000,14000,14000,3e+05,"2013-08-01","MLBI"
14000,14000,14000,14000,3e+05,"2013-08-02","MLBI"
14000,14000,14000,14000,3e+05,"2013-08-12","MLBI"
13995,13995,13995,13995,50000,"2013-08-13","MLBI"
13995,13995,13995,13995,50000,"2013-08-14","MLBI"
13995,13995,13995,13995,50000,"2013-08-15","MLBI"
13995,13995,13995,13995,50000,"2013-08-16","MLBI"
13995,13995,13995,13995,50000,"2013-08-19","MLBI"
11210,11210,11210,11210,50000,"2013-08-20","MLBI"
11770.5,11770.5,11770.5,11770.5,2e+05,"2013-08-21","MLBI"
11880,11880,11880,11880,50000,"2013-08-22","MLBI"
11880,11880,11880,11880,50000,"2013-08-23","MLBI"
11880,11880,11880,11880,50000,"2013-08-26","MLBI"
11700,11700,11700,11700,250000,"2013-08-27","MLBI"
11000,11500,11000,11500,250000,"2013-08-28","MLBI"
11500,11500,11500,11500,250000,"2013-08-29","MLBI"
11500,11500,11500,11500,6e+05,"2013-08-30","MLBI"
11500,11500,11500,11500,50000,"2013-09-02","MLBI"
11500,11500,11500,11500,50000,"2013-09-03","MLBI"
11500,11500,11500,11500,50000,"2013-09-04","MLBI"
11500,11500,11500,11500,0,"2013-09-05","MLBI"
11500,11500,11500,11500,50000,"2013-09-06","MLBI"
11500,11500,11500,11500,50000,"2013-09-09","MLBI"
11500,11500,11500,11500,50000,"2013-09-10","MLBI"
11500,11500,11500,11500,50000,"2013-09-11","MLBI"
11500,11500,11500,11500,50000,"2013-09-12","MLBI"
11500,11500,11500,11500,50000,"2013-09-13","MLBI"
11500,13400,11500,13400,1e+05,"2013-09-16","MLBI"
13400,13400,13400,13400,1e+05,"2013-09-17","MLBI"
13400,13400,13400,13400,1e+05,"2013-09-18","MLBI"
13400,13400,13400,13400,1e+05,"2013-09-19","MLBI"
12000,13400,11950,13400,7e+05,"2013-09-20","MLBI"
13400,13400,13400,13400,7e+05,"2013-09-23","MLBI"
13400,13400,13400,13400,7e+05,"2013-09-24","MLBI"
13400,13400,13400,13400,7e+05,"2013-09-25","MLBI"
13400,13400,13400,13400,7e+05,"2013-09-26","MLBI"
13400,13400,13400,13400,7e+05,"2013-09-27","MLBI"
13400,13400,13400,13400,7e+05,"2013-09-30","MLBI"
13400,13400,13400,13400,7e+05,"2013-10-01","MLBI"
12000,12000,12000,12000,50000,"2013-10-02","MLBI"
12000,12000,12000,12000,50000,"2013-10-03","MLBI"
12000,12000,12000,12000,50000,"2013-10-04","MLBI"
12000,12000,12000,12000,50000,"2013-10-07","MLBI"
12000,12000,12000,12000,50000,"2013-10-08","MLBI"
11750,11750,11750,11750,1e+05,"2013-10-09","MLBI"
11750,11750,11750,11750,1e+05,"2013-10-10","MLBI"
11750,11750,11750,11750,1e+05,"2013-10-11","MLBI"
11750,11750,11750,11750,1e+05,"2013-10-16","MLBI"
11750,11750,11750,11750,1e+05,"2013-10-17","MLBI"
11750,11750,11750,11750,1e+05,"2013-10-18","MLBI"
12000,12000,12000,12000,4e+05,"2013-10-21","MLBI"
12000,12000,12000,12000,4e+05,"2013-10-22","MLBI"
12000,12000,12000,12000,5e+05,"2013-10-23","MLBI"
12000,12000,12000,12000,50000,"2013-10-24","MLBI"
12000,12000,12000,12000,3e+05,"2013-10-25","MLBI"
12000,12000,12000,12000,1e+05,"2013-10-28","MLBI"
12000,12000,12000,12000,1e+05,"2013-10-29","MLBI"
12000,12000,12000,12000,50000,"2013-10-30","MLBI"
12000,12000,12000,12000,50000,"2013-10-31","MLBI"
12000,12000,12000,12000,50000,"2013-11-01","MLBI"
12000,12000,12000,12000,1e+05,"2013-11-04","MLBI"
12000,12000,12000,12000,50000,"2013-11-06","MLBI"
12000,12000,12000,12000,50000,"2013-11-07","MLBI"
12000,12000,12000,12000,3350000,"2013-11-08","MLBI"
12000,12000,12000,12000,3350000,"2013-11-11","MLBI"
12000,12000,12000,12000,3350000,"2013-11-12","MLBI"
12000,12000,12000,12000,3350000,"2013-11-13","MLBI"
12000,12000,12000,12000,3350000,"2013-11-14","MLBI"
12000,12000,12000,12000,3350000,"2013-11-15","MLBI"
12000,12000,12000,12000,3350000,"2013-11-18","MLBI"
12000,12000,12000,12000,3350000,"2013-11-19","MLBI"
12000,12000,12000,12000,3350000,"2013-11-20","MLBI"
12000,12000,12000,12000,3350000,"2013-11-21","MLBI"
12000,12000,12000,12000,50000,"2013-11-22","MLBI"
12000,12000,12000,12000,50000,"2013-11-25","MLBI"
12000,12000,12000,12000,50000,"2013-11-26","MLBI"
12000,12000,12000,12000,50000,"2013-11-27","MLBI"
12000,12000,12000,12000,50000,"2013-11-28","MLBI"
12000,12000,12000,12000,50000,"2013-11-29","MLBI"
12000,12000,12000,12000,50000,"2013-12-02","MLBI"
12000,12000,12000,12000,50000,"2013-12-03","MLBI"
12000,12000,12000,12000,50000,"2013-12-04","MLBI"
12000,12000,12000,12000,50000,"2013-12-05","MLBI"
12000,12000,12000,12000,50000,"2013-12-06","MLBI"
12000,12000,12000,12000,50000,"2013-12-09","MLBI"
12000,12000,12000,12000,50000,"2013-12-10","MLBI"
12000,12000,12000,12000,50000,"2013-12-11","MLBI"
12000,12000,12000,12000,50000,"2013-12-12","MLBI"
12000,12000,12000,12000,50000,"2013-12-13","MLBI"
12000,12000,12000,12000,50000,"2013-12-16","MLBI"
12000,12000,12000,12000,50000,"2013-12-17","MLBI"
12000,12000,12000,12000,50000,"2013-12-18","MLBI"
12000,12000,12000,12000,50000,"2013-12-19","MLBI"
12000,12000,12000,12000,50000,"2013-12-20","MLBI"
12000,12000,12000,12000,50000,"2013-12-23","MLBI"
12000,12000,12000,12000,50000,"2013-12-24","MLBI"
12000,12000,12000,12000,50000,"2013-12-27","MLBI"
12000,12000,12000,12000,2e+05,"2013-12-30","MLBI"
12000,12000,12000,12000,2e+05,"2014-01-02","MLBI"
12000,12000,12000,12000,2e+05,"2014-01-03","MLBI"
11210,11210,11210,11210,50000,"2014-01-06","MLBI"
11210,11210,11210,11210,50000,"2014-01-07","MLBI"
11181,11200,11181,11200,60000,"2014-01-08","MLBI"
10615,11490,10520,11490,40000,"2014-01-09","MLBI"
11490,11490,11490,11490,40000,"2014-01-10","MLBI"
11485,11485,11485,11485,10000,"2014-01-13","MLBI"
11485,11485,11485,11485,10000,"2014-01-15","MLBI"
11485,11485,11485,11485,10000,"2014-01-16","MLBI"
10730,10730,10730,10730,30000,"2014-01-17","MLBI"
10600,11000,10550,11000,1090000,"2014-01-20","MLBI"
10800,10810,10800,10810,170000,"2014-01-21","MLBI"
10810,10810,10810,10810,0,"2014-01-22","MLBI"
10810,10810,10810,10810,10000,"2014-01-23","MLBI"
10810,10810,10810,10810,0,"2014-01-24","MLBI"
10810,10810,10810,10810,0,"2014-01-27","MLBI"
10810,10810,10810,10810,0,"2014-01-28","MLBI"
10700,10800,10700,10800,80000,"2014-01-29","MLBI"
10800,10800,10800,10800,0,"2014-01-30","MLBI"
10800,10800,10800,10800,0,"2014-02-03","MLBI"
10800,10800,10800,10800,0,"2014-02-04","MLBI"
10800,10800,10800,10800,0,"2014-02-05","MLBI"
10800,10800,10800,10800,0,"2014-02-06","MLBI"
10800,10800,10800,10800,0,"2014-02-07","MLBI"
10750,10750,10750,10750,10000,"2014-02-10","MLBI"
10750,10750,10750,10750,0,"2014-02-11","MLBI"
10650,10650,10650,10650,110000,"2014-02-12","MLBI"
10650,10650,10650,10650,0,"2014-02-13","MLBI"
10650,10650,10650,10650,0,"2014-02-14","MLBI"
10650,10650,10650,10650,0,"2014-02-17","MLBI"
10649.75,10650,10649.75,10650,40000,"2014-02-18","MLBI"
10650,10650,10650,10650,10000,"2014-02-19","MLBI"
10650,10650,10650,10650,20000,"2014-02-20","MLBI"
10650,10650,10650,10650,0,"2014-02-21","MLBI"
10800,10850,10800,10850,80000,"2014-02-24","MLBI"
10850,10850,10850,10850,20000,"2014-02-25","MLBI"
10850,10850,10850,10850,0,"2014-02-26","MLBI"
10850,10850,10850,10850,0,"2014-02-27","MLBI"
10850,10850,10850,10850,220000,"2014-02-28","MLBI"
10850,10850,10850,10850,10000,"2014-03-03","MLBI"
10600,10600,10600,10600,20000,"2014-03-04","MLBI"
10824,10850,10820,10845,140000,"2014-03-05","MLBI"
10710,10710,10710,10710,20000,"2014-03-06","MLBI"
10710,10710,10710,10710,0,"2014-03-07","MLBI"
10800,10810,10800,10800,490000,"2014-03-10","MLBI"
10800,10800,10800,10800,0,"2014-03-11","MLBI"
10795,10795,10795,10795,40000,"2014-03-12","MLBI"
10795,10795,10795,10795,840000,"2014-03-13","MLBI"
10795,10795,10795,10795,0,"2014-03-14","MLBI"
10850,10850,10795,10795,20000,"2014-03-17","MLBI"
10850,10850,10795,10795,20000,"2014-03-18","MLBI"
10795,10795,10795,10795,0,"2014-03-19","MLBI"
10795,10795,10795,10795,0,"2014-03-20","MLBI"
10790,10790,10790,10790,10000,"2014-03-21","MLBI"
10790,10790,10790,10790,40000,"2014-03-24","MLBI"
10790,10790,10790,10790,220000,"2014-03-25","MLBI"
10790,10790,10790,10790,60000,"2014-03-26","MLBI"
10700,10790,10700,10790,70000,"2014-03-27","MLBI"
10790,10900,10790,10900,60000,"2014-03-28","MLBI"
10900,11000,10900,11000,40000,"2014-04-01","MLBI"
11000,11000,11000,11000,0,"2014-04-02","MLBI"
11000,11000,11000,11000,320000,"2014-04-03","MLBI"
11000,11200,11000,11200,40000,"2014-04-04","MLBI"
11200,11200,11200,11200,0,"2014-04-07","MLBI"
11200,11200,11200,11200,0,"2014-04-08","MLBI"
11200,11200,11200,11200,0,"2014-04-09","MLBI"
11000,11000,11000,11000,270000,"2014-04-10","MLBI"
11000,11000,11000,11000,10000,"2014-04-11","MLBI"
11000,11000,11000,11000,50000,"2014-04-14","MLBI"
11000,11000,11000,11000,50000,"2014-04-15","MLBI"
11000,11000,11000,11000,10000,"2014-04-16","MLBI"
11000,11000,11000,11000,10000,"2014-04-17","MLBI"
11000,11000,11000,11000,80000,"2014-04-21","MLBI"
11000,11000,11000,11000,0,"2014-04-22","MLBI"
11000,11000,11000,11000,0,"2014-04-23","MLBI"
11000,11000,11000,11000,30000,"2014-04-24","MLBI"
11000,11000,11000,11000,0,"2014-04-25","MLBI"
11000,11000,11000,11000,0,"2014-04-28","MLBI"
11000,11000,11000,11000,3e+05,"2014-04-29","MLBI"
10750,11300,10750,11300,40000,"2014-04-30","MLBI"
11290,11290,11270,11270,40000,"2014-05-02","MLBI"
10900,10900,10900,10900,10000,"2014-05-05","MLBI"
10800,10800,10800,10800,20000,"2014-05-06","MLBI"
11000,11000,11000,11000,10000,"2014-05-07","MLBI"
10710,10710,10710,10710,10000,"2014-05-08","MLBI"
10710,10710,10710,10710,0,"2014-05-09","MLBI"
10795,10800,10710,10800,390000,"2014-05-12","MLBI"
11000,11080,11000,11080,50000,"2014-05-13","MLBI"
11080,11300,11080,11300,280000,"2014-05-14","MLBI"
11300,11300,11300,11300,0,"2014-05-16","MLBI"
11250,11300,11250,11250,310000,"2014-05-19","MLBI"
11250,11250,11250,11250,0,"2014-05-20","MLBI"
11245,11245,11245,11245,10000,"2014-05-21","MLBI"
11245,11245,11245,11245,20000,"2014-05-22","MLBI"
11245,11245,11245,11245,10000,"2014-05-23","MLBI"
11245,11245,11245,11245,0,"2014-05-26","MLBI"
11245,11245,11245,11245,20000,"2014-05-28","MLBI"
11180,11240,11180,11180,30000,"2014-05-30","MLBI"
11180,11180,11180,11180,0,"2014-06-02","MLBI"
11000,11180,11000,11000,170000,"2014-06-03","MLBI"
11000,11000,11000,11000,0,"2014-06-04","MLBI"
11000,11000,11000,11000,60000,"2014-06-05","MLBI"
10800,11000,10800,10800,320000,"2014-06-06","MLBI"
10560.5,10575,10560,10560.5,70000,"2014-06-09","MLBI"
10560.5,10560.5,10560.5,10560.5,10000,"2014-06-10","MLBI"
10560,10560,10560,10560,1e+05,"2014-06-11","MLBI"
10560,10560,10560,10560,40000,"2014-06-12","MLBI"
10560,10560,10560,10560,20000,"2014-06-13","MLBI"
10560,10560,10560,10560,20000,"2014-06-16","MLBI"
10560,10560,10560,10560,220000,"2014-06-17","MLBI"
10560,10560,10560,10560,50000,"2014-06-18","MLBI"
10560,10560,10560,10560,160000,"2014-06-19","MLBI"
10560,10560,10560,10560,0,"2014-06-20","MLBI"
10560,10560,10560,10560,0,"2014-06-23","MLBI"
10560,10560,10560,10560,0,"2014-06-24","MLBI"
10830,10850,10560,10830,560000,"2014-06-25","MLBI"
10825,10825,10825,10825,70000,"2014-06-26","MLBI"
10850,10850,10825,10850,150000,"2014-06-27","MLBI"
10850,10850,10850,10850,10000,"2014-06-30","MLBI"
10850,10850,10850,10850,1e+05,"2014-07-01","MLBI"
10600,10600,10600,10600,310000,"2014-07-02","MLBI"
10560,10600,10560,10560,1400000,"2014-07-03","MLBI"
10560,10560,10560,10560,1400000,"2014-07-04","MLBI"
10560,10560,10560,10560,7e+05,"2014-07-07","MLBI"
10560,10560,10560,10560,160000,"2014-07-08","MLBI"
10560,10560,10560,10560,0,"2014-07-09","MLBI"
10560,10560,10500,10560,260000,"2014-07-10","MLBI"
10560,10560,10560,10560,0,"2014-07-11","MLBI"
10400,10400,10400,10400,20000,"2014-07-14","MLBI"
10700,10700,10700,10700,10000,"2014-07-15","MLBI"
10400,10600,10400,10400,70000,"2014-07-16","MLBI"
10400,10400,10400,10400,0,"2014-07-17","MLBI"
10400,10400,10400,10400,0,"2014-07-18","MLBI"
10400,10400,10395,10400,70000,"2014-07-21","MLBI"
10400,10400,10400,10400,0,"2014-07-22","MLBI"
10400,10400,10400,10400,10000,"2014-07-23","MLBI"
10400,10400,10400,10400,10000,"2014-07-24","MLBI"
10400,10400,10400,10400,20000,"2014-07-25","MLBI"
10400,10400,10400,10400,0,"2014-08-04","MLBI"
10400,10400,10400,10400,0,"2014-08-05","MLBI"
10400,10400,10400,10400,0,"2014-08-06","MLBI"
10400,10400,10400,10400,0,"2014-08-07","MLBI"
10400,10400,10400,10400,0,"2014-08-08","MLBI"
10400,10400,10400,10400,0,"2014-08-11","MLBI"
10400,10400,10400,10400,0,"2014-08-12","MLBI"
10400,10400,10400,10400,0,"2014-08-13","MLBI"
10400,10400,10400,10400,0,"2014-08-14","MLBI"
10400,10400,10400,10400,0,"2014-08-15","MLBI"
10400,10400,10400,10400,0,"2014-08-18","MLBI"
10000,10000,10000,10000,20000,"2014-08-19","MLBI"
10000,10000,10000,10000,30000,"2014-08-20","MLBI"
10000,10000,10000,10000,0,"2014-08-21","MLBI"
10000,10000,10000,10000,0,"2014-08-22","MLBI"
10000,10000,10000,10000,0,"2014-08-25","MLBI"
10000,10000,10000,10000,10000,"2014-08-26","MLBI"
10000,10000,10000,10000,30000,"2014-08-27","MLBI"
10045,10045,10045,10045,10000,"2014-08-28","MLBI"
10300,10300,10300,10300,30000,"2014-08-29","MLBI"
10360,10360,10360,10360,20000,"2014-09-01","MLBI"
10360,10360,10360,10360,0,"2014-09-02","MLBI"
10360,10360,10360,10360,0,"2014-09-03","MLBI"
10360,10360,10360,10360,50000,"2014-09-04","MLBI"
10360,10360,10360,10360,0,"2014-09-05","MLBI"
10360,10360,10360,10360,0,"2014-09-08","MLBI"
10470,10470,10390,10470,110000,"2014-09-09","MLBI"
11000,11000,10720,11000,20000,"2014-09-10","MLBI"
13200,13200,11550,13200,210000,"2014-09-11","MLBI"
14150,14305.5,14000,14150,250000,"2014-09-12","MLBI"
14150,14150,14150,14150,10000,"2014-09-15","MLBI"
14010,14150,14010,14010,60000,"2014-09-16","MLBI"
14010,14010,14010,14010,50000,"2014-09-17","MLBI"
14010,14010,14010,14010,0,"2014-09-18","MLBI"
14010,14010,14010,14010,0,"2014-09-19","MLBI"
14010,14010,14010,14010,0,"2014-09-22","MLBI"
13850,13850,13850,13850,20000,"2014-09-23","MLBI"
13850,13850,13850,13850,0,"2014-09-24","MLBI"
13850,13850,13850,13850,20000,"2014-09-25","MLBI"
13850,13850,13850,13850,0,"2014-09-26","MLBI"
13850,13850,13850,13850,10000,"2014-09-29","MLBI"
13850,13850,13850,13850,0,"2014-09-30","MLBI"
13850,13850,13850,13850,0,"2014-10-01","MLBI"
13850,13850,13850,13850,0,"2014-10-02","MLBI"
13850,13850,13850,13850,0,"2014-10-03","MLBI"
13845,13845,13507.5,13845,50000,"2014-10-06","MLBI"
13850,13850,13845,13850,20000,"2014-10-07","MLBI"
13850,13850,13850,13850,10000,"2014-10-08","MLBI"
13850,13850,13700,13850,810000,"2014-10-09","MLBI"
13850,13850,13850,13850,0,"2014-10-10","MLBI"
13850,13850,13850,13850,0,"2014-10-13","MLBI"
13850,13850,13850,13850,0,"2014-10-14","MLBI"
13000,13850,13000,13000,1050000,"2014-10-15","MLBI"
13000,13000,13000,13000,10000,"2014-10-16","MLBI"
13000,13000,13000,13000,0,"2014-10-17","MLBI"
13000,13000,13000,13000,70000,"2014-10-20","MLBI"
13000,13000,13000,13000,0,"2014-10-21","MLBI"
13000,13000,13000,13000,0,"2014-10-22","MLBI"
13000,13000,13000,13000,10000,"2014-10-23","MLBI"
13000,13000,13000,13000,0,"2014-10-24","MLBI"
13000,13000,13000,13000,0,"2014-10-27","MLBI"
13000,13000,13000,13000,0,"2014-10-28","MLBI"
12500,12500,12500,12500,20000,"2014-10-29","MLBI"
12500,12500,12500,12500,20000,"2014-10-30","MLBI"
12500,12500,12500,12500,2e+05,"2014-10-31","MLBI"
12500,12500,12500,12500,0,"2014-11-03","MLBI"
13000,13000,12500,13000,220000,"2014-11-04","MLBI"
12500,13000,12500,12500,430000,"2014-11-05","MLBI"
11975,13600,11975,11975,382700,"2014-11-06","MLBI"
11800,12325,11800,11800,41800,"2014-11-07","MLBI"
11250,11775,11000,11250,93100,"2014-11-10","MLBI"
11700,12000,11250,11700,180500,"2014-11-11","MLBI"
11750,11975,11575,11750,72900,"2014-11-12","MLBI"
11700,11750,11550,11700,60400,"2014-11-13","MLBI"
11900,11975,11625,11900,65700,"2014-11-14","MLBI"
11900,12000,11800,11800,72600,"2014-11-17","MLBI"
11850,11950,11850,11850,37100,"2014-11-18","MLBI"
11800,11850,11800,11800,28600,"2014-11-19","MLBI"
11825,11850,11700,11825,17100,"2014-11-20","MLBI"
11825,11900,11800,11825,135800,"2014-11-21","MLBI"
11850,12000,11850,11850,59100,"2014-11-24","MLBI"
11800,11850,11800,11800,29300,"2014-11-25","MLBI"
11750,11950,11750,11750,47400,"2014-11-26","MLBI"
11800,11850,11750,11800,17600,"2014-11-27","MLBI"
11850,11950,11700,11850,16400,"2014-11-28","MLBI"
11850,11850,11700,11700,9800,"2014-12-01","MLBI"
11700,11825,11700,11800,1249200,"2014-12-02","MLBI"
11800,11800,11700,11700,36400,"2014-12-03","MLBI"
11650,11800,11650,11700,26000,"2014-12-04","MLBI"
11725,11800,11675,11800,50200,"2014-12-05","MLBI"
11800,11900,11700,11775,169800,"2014-12-08","MLBI"
11700,11775,11700,11775,7600,"2014-12-09","MLBI"
11850,11850,11650,11775,30100,"2014-12-10","MLBI"
11800,11800,11800,11800,49400,"2014-12-11","MLBI"
11800,11850,11800,11850,6300,"2014-12-12","MLBI"
11750,11850,11750,11850,10500,"2014-12-15","MLBI"
11850,11850,11575,11800,35300,"2014-12-16","MLBI"
11800,11850,11800,11800,19800,"2014-12-17","MLBI"
11800,11850,11800,11800,22900,"2014-12-18","MLBI"
11825,11900,11825,11900,24200,"2014-12-19","MLBI"
12000,12000,11900,11950,37500,"2014-12-22","MLBI"
11950,11975,11900,11975,17000,"2014-12-23","MLBI"
11975,12000,11975,11975,70200,"2014-12-24","MLBI"
12000,12000,11950,11950,100500,"2014-12-29","MLBI"
11975,11975,11950,11950,3600,"2014-12-30","MLBI"
12000,12000,12000,12000,1100,"2015-01-02","MLBI"
11950,12000,11700,11700,38000,"2015-01-05","MLBI"
11725,11850,11725,11800,2400,"2015-01-06","MLBI"
11875,11900,11850,11900,1200,"2015-01-07","MLBI"
12000,12000,11750,11900,11600,"2015-01-08","MLBI"
11900,11950,11650,11950,35400,"2015-01-09","MLBI"
11950,11950,11700,11925,55300,"2015-01-12","MLBI"
11850,11950,11850,11950,18100,"2015-01-13","MLBI"
11700,11875,11700,11875,43900,"2015-01-14","MLBI"
11700,11775,11700,11700,77200,"2015-01-15","MLBI"
11700,11775,11700,11700,15800,"2015-01-16","MLBI"
11750,11800,11725,11775,118000,"2015-01-19","MLBI"
11775,11825,11775,11825,94200,"2015-01-20","MLBI"
11750,11850,11700,11850,134800,"2015-01-21","MLBI"
11725,11850,11700,11850,131400,"2015-01-22","MLBI"
11875,11900,11850,11900,13100,"2015-01-23","MLBI"
11825,11950,11775,11875,91000,"2015-01-26","MLBI"
11800,11900,11800,11900,62100,"2015-01-27","MLBI"
11850,11875,11850,11875,37100,"2015-01-28","MLBI"
11800,11875,11800,11875,57600,"2015-01-29","MLBI"
11850,11900,11850,11900,30300,"2015-01-30","MLBI"
11800,11800,11500,11800,85400,"2015-02-02","MLBI"
11700,11800,11600,11800,148100,"2015-02-03","MLBI"
11675,11775,11600,11775,33000,"2015-02-04","MLBI"
11575,11775,11550,11775,1100,"2015-02-05","MLBI"
11500,11700,11300,11700,155500,"2015-02-06","MLBI"
11700,11750,11700,11700,5400,"2015-02-09","MLBI"
11450,11700,11375,11700,18200,"2015-02-10","MLBI"
11450,11700,11450,11675,9200,"2015-02-11","MLBI"
11425,11650,11300,11625,31200,"2015-02-12","MLBI"
11625,11675,11575,11575,2500,"2015-02-13","MLBI"
11575,11575,11000,11475,15200,"2015-02-16","MLBI"
11475,11600,11000,11300,5700,"2015-02-17","MLBI"
11300,11400,11100,11350,2900,"2015-02-18","MLBI"
11300,11300,11025,11200,1800,"2015-02-20","MLBI"
11050,11050,10025,10025,163500,"2015-02-23","MLBI"
10075,10400,10075,10350,57500,"2015-02-24","MLBI"
10425,10450,10150,10250,23700,"2015-02-25","MLBI"
10250,10425,10250,10400,75400,"2015-02-26","MLBI"
10425,10450,10375,10400,11300,"2015-02-27","MLBI"
10400,10425,10350,10350,97600,"2015-03-02","MLBI"
10400,10500,10375,10375,34000,"2015-03-03","MLBI"
10500,10500,10200,10200,11500,"2015-03-04","MLBI"
10150,10200,10000,10150,102100,"2015-03-05","MLBI"
10000,10125,9925,9975,25100,"2015-03-06","MLBI"
9975,9975,9600,9675,38700,"2015-03-09","MLBI"
9575,9800,9500,9775,61000,"2015-03-10","MLBI"
9725,9800,9725,9775,150600,"2015-03-11","MLBI"
9800,10000,9800,10000,172300,"2015-03-12","MLBI"
10025,10150,9900,9900,138700,"2015-03-13","MLBI"
9900,9975,9725,9725,70600,"2015-03-16","MLBI"
9800,9900,9500,9750,22400,"2015-03-17","MLBI"
9750,9750,9500,9500,24400,"2015-03-18","MLBI"
9400,9700,9400,9600,5000,"2015-03-19","MLBI"
9500,9600,9475,9600,12700,"2015-03-20","MLBI"
9600,9700,9475,9600,14900,"2015-03-23","MLBI"
9600,9600,9450,9575,24800,"2015-03-24","MLBI"
9550,9575,9500,9550,1045300,"2015-03-25","MLBI"
9525,9575,9525,9550,832200,"2015-03-26","MLBI"
9575,9675,9550,9600,12700,"2015-03-27","MLBI"
9600,9625,9400,9600,197000,"2015-03-30","MLBI"
9600,9800,9600,9800,39600,"2015-03-31","MLBI"
9700,9700,9500,9600,99100,"2015-04-01","MLBI"
9700,9700,9600,9600,91700,"2015-04-02","MLBI"
9550,9625,9500,9625,4500,"2015-04-06","MLBI"
9700,10200,9700,10175,11100,"2015-04-07","MLBI"
10050,10050,9900,9950,6500,"2015-04-08","MLBI"
9950,9975,9850,9850,21600,"2015-04-09","MLBI"
9900,9900,9725,9750,313400,"2015-04-10","MLBI"
9600,9700,9575,9600,80800,"2015-04-13","MLBI"
9700,9700,9625,9625,1300,"2015-04-14","MLBI"
9600,9600,9475,9600,69600,"2015-04-15","MLBI"
9500,9600,9500,9500,135000,"2015-04-16","MLBI"
9350,9650,9300,9525,71000,"2015-04-17","MLBI"
9450,9525,9400,9500,24300,"2015-04-20","MLBI"
9550,10000,9550,10000,39300,"2015-04-21","MLBI"
10000,10100,9950,10100,17000,"2015-04-22","MLBI"
10000,10000,9600,9600,27600,"2015-04-23","MLBI"
9525,9675,9500,9625,22400,"2015-04-24","MLBI"
9600,9650,9600,9600,108200,"2015-04-27","MLBI"
9450,9700,9450,9600,38200,"2015-04-28","MLBI"
9600,9600,9475,9475,16000,"2015-04-29","MLBI"
9525,9550,9525,9525,8000,"2015-04-30","MLBI"
9525,9600,9500,9575,101000,"2015-05-04","MLBI"
9500,9500,9000,9000,39100,"2015-05-05","MLBI"
9000,9000,8800,8850,13200,"2015-05-06","MLBI"
8800,8800,8500,8550,18900,"2015-05-07","MLBI"
8650,8650,8550,8550,2500,"2015-05-08","MLBI"
8550,8550,8050,8050,174800,"2015-05-11","MLBI"
8000,8025,7900,8000,45800,"2015-05-12","MLBI"
7975,8000,7800,7900,15500,"2015-05-13","MLBI"
7900,8000,7600,7600,39700,"2015-05-15","MLBI"
7675,7950,7675,7800,40300,"2015-05-18","MLBI"
7650,7925,7650,7750,19600,"2015-05-19","MLBI"
7850,7850,7700,7700,9100,"2015-05-20","MLBI"
7600,7600,7300,7325,133500,"2015-05-21","MLBI"
7375,7375,7300,7300,19200,"2015-05-22","MLBI"
7375,7400,7350,7375,23300,"2015-05-25","MLBI"
7375,7450,7300,7350,35700,"2015-05-26","MLBI"
7300,7325,7050,7125,55800,"2015-05-27","MLBI"
7200,7200,7050,7150,85700,"2015-05-28","MLBI"
7150,7150,7075,7075,24500,"2015-05-29","MLBI"
7050,7075,6975,6975,17700,"2015-06-01","MLBI"
7100,7100,6900,7025,500,"2015-06-03","MLBI"
6950,7500,6950,7175,67900,"2015-06-04","MLBI"
7150,7150,7125,7150,300,"2015-06-05","MLBI"
7050,7100,6900,6900,3400,"2015-06-08","MLBI"
6925,6925,6900,6900,4700,"2015-06-09","MLBI"
6900,6950,6875,6875,18500,"2015-06-10","MLBI"
6800,6900,6800,6875,1100,"2015-06-11","MLBI"
6725,6800,6675,6675,17500,"2015-06-12","MLBI"
6775,7000,6775,7000,7700,"2015-06-15","MLBI"
7000,7050,6750,6875,28400,"2015-06-16","MLBI"
7100,7100,6700,7000,7700,"2015-06-17","MLBI"
6975,7050,6900,6900,3100,"2015-06-18","MLBI"
7000,7000,6850,6950,1000,"2015-06-19","MLBI"
6950,6950,6850,6950,400,"2015-06-22","MLBI"
6800,7000,6700,7000,550900,"2015-06-23","MLBI"
7000,7000,6875,6875,300,"2015-06-24","MLBI"
6875,6875,6875,6875,900,"2015-06-25","MLBI"
6975,7000,6925,7000,16100,"2015-06-26","MLBI"
6975,7000,6825,7000,152400,"2015-06-29","MLBI"
6800,7000,6800,7000,303900,"2015-06-30","MLBI"
6925,6925,6800,6875,20400,"2015-07-01","MLBI"
6950,6950,6950,6950,200,"2015-07-02","MLBI"
6975,6975,6975,6975,500,"2015-07-03","MLBI"
6950,7000,6825,6975,26900,"2015-07-06","MLBI"
6825,6850,6825,6850,3100,"2015-07-07","MLBI"
6800,6800,6800,6800,5000,"2015-07-08","MLBI"
6800,6800,6700,6750,3700,"2015-07-09","MLBI"
6775,7000,6750,6800,2500,"2015-07-10","MLBI"
6750,6850,6750,6800,10000,"2015-07-13","MLBI"
6775,7100,6750,6850,41300,"2015-07-14","MLBI"
6975,7000,6950,7000,5800,"2015-07-15","MLBI"
6950,6950,6875,6875,500,"2015-07-22","MLBI"
6875,7050,6875,7000,7000,"2015-07-23","MLBI"
6925,6950,6925,6925,2300,"2015-07-24","MLBI"
6925,7300,6925,6975,32500,"2015-07-27","MLBI"
6950,7075,6925,7000,3200,"2015-07-28","MLBI"
7000,7050,7000,7000,3100,"2015-07-29","MLBI"
7150,7150,7000,7000,15100,"2015-07-30","MLBI"
7000,7050,7000,7000,6300,"2015-07-31","MLBI"
7025,7025,7000,7000,2200,"2015-08-03","MLBI"
6925,6950,6800,6950,9500,"2015-08-04","MLBI"
6825,6950,6825,6950,2400,"2015-08-05","MLBI"
6875,6875,6875,6875,1000,"2015-08-06","MLBI"
6900,6900,6875,6875,1900,"2015-08-07","MLBI"
6900,7000,6875,7000,7700,"2015-08-10","MLBI"
6875,6875,6850,6850,14200,"2015-08-11","MLBI"
6850,6875,6700,6700,62600,"2015-08-12","MLBI"
6800,6800,6700,6700,21300,"2015-08-13","MLBI"
6700,6900,6675,6675,22600,"2015-08-14","MLBI"
6750,6750,6500,6550,5800,"2015-08-18","MLBI"
6550,6550,6500,6500,7400,"2015-08-19","MLBI"
6450,6450,6325,6375,7600,"2015-08-20","MLBI"
6300,6350,6250,6250,6100,"2015-08-21","MLBI"
6250,6250,5725,6025,17800,"2015-08-24","MLBI"
6000,6100,5850,6025,14500,"2015-08-25","MLBI"
5900,6025,5900,5900,32000,"2015-08-26","MLBI"
5950,6000,5800,5900,123700,"2015-08-27","MLBI"
5900,5925,5825,5900,4600,"2015-08-28","MLBI"
5900,5950,5900,5900,267700,"2015-08-31","MLBI"
5925,5925,5925,5925,200,"2015-09-01","MLBI"
6000,6000,6000,6000,800,"2015-09-02","MLBI"
6100,6200,6000,6000,3300,"2015-09-03","MLBI"
6050,6375,6050,6200,28000,"2015-09-04","MLBI"
6100,6100,6000,6100,23000,"2015-09-07","MLBI"
6100,6175,6100,6150,16500,"2015-09-08","MLBI"
6200,6250,6200,6200,209900,"2015-09-09","MLBI"
6225,6250,6200,6250,76000,"2015-09-10","MLBI"
6200,6300,6175,6300,21200,"2015-09-11","MLBI"
6400,6450,6300,6450,207800,"2015-09-14","MLBI"
6550,7725,6550,7200,191100,"2015-09-15","MLBI"
7450,7500,6800,7050,149100,"2015-09-16","MLBI"
7100,7500,7075,7300,67300,"2015-09-17","MLBI"
7450,7650,7375,7500,94800,"2015-09-18","MLBI"
7500,8025,7500,8000,70800,"2015-09-21","MLBI"
8050,8200,7725,8000,93800,"2015-09-22","MLBI"
8000,8050,7950,8000,56200,"2015-09-23","MLBI"
7525,7950,7525,7950,4300,"2015-09-25","MLBI"
7800,7925,7800,7800,258800,"2015-09-28","MLBI"
7525,7750,7525,7700,26400,"2015-09-29","MLBI"
8000,8150,7800,7800,35100,"2015-09-30","MLBI"
7875,7875,7825,7850,222500,"2015-10-01","MLBI"
7800,7950,7800,7950,29700,"2015-10-02","MLBI"
7900,8050,7900,7950,184900,"2015-10-05","MLBI"
7950,8000,7925,7950,14300,"2015-10-06","MLBI"
8150,8150,8000,8000,21600,"2015-10-07","MLBI"
8000,8050,8000,8000,28600,"2015-10-08","MLBI"
8000,8225,7950,8100,13600,"2015-10-09","MLBI"
8100,8200,8050,8100,15400,"2015-10-12","MLBI"
8200,8250,8100,8200,27000,"2015-10-13","MLBI"
8200,8775,8200,8775,11200,"2015-10-15","MLBI"
8875,9500,8875,9225,45800,"2015-10-16","MLBI"
9225,9450,9225,9350,19900,"2015-10-19","MLBI"
9400,10600,9400,10150,44600,"2015-10-20","MLBI"
10300,11000,10300,11000,124400,"2015-10-21","MLBI"
11000,12350,11000,11350,361400,"2015-10-22","MLBI"
11875,11875,11300,11475,17500,"2015-10-23","MLBI"
11550,11550,11000,11250,19100,"2015-10-26","MLBI"
11000,11000,10125,10775,17000,"2015-10-27","MLBI"
10750,10800,10400,10500,12300,"2015-10-28","MLBI"
10775,10775,10025,10250,3300,"2015-10-29","MLBI"
10000,10000,9350,9350,34600,"2015-10-30","MLBI"
9275,9275,8750,9025,19700,"2015-11-02","MLBI"
9100,9450,9000,9225,18600,"2015-11-03","MLBI"
9150,9150,9050,9100,13100,"2015-11-04","MLBI"
9250,9475,9075,9150,30700,"2015-11-05","MLBI"
9150,9150,9050,9150,3400,"2015-11-06","MLBI"
9025,9025,8350,8400,65600,"2015-11-09","MLBI"
8400,8450,8350,8425,26300,"2015-11-10","MLBI"
8425,8450,8350,8400,48100,"2015-11-11","MLBI"
8750,8775,8425,8525,7600,"2015-11-12","MLBI"
8400,8600,8325,8325,17100,"2015-11-13","MLBI"
8350,8425,8325,8400,2600,"2015-11-16","MLBI"
8400,8500,8325,8500,24100,"2015-11-17","MLBI"
8350,8550,8350,8550,1100,"2015-11-18","MLBI"
8800,8800,8400,8675,6300,"2015-11-19","MLBI"
8600,8650,8500,8500,6700,"2015-11-20","MLBI"
8525,8525,8350,8425,11100,"2015-11-23","MLBI"
8575,8575,8350,8350,2800,"2015-11-24","MLBI"
8475,8500,8400,8400,6300,"2015-11-25","MLBI"
8400,8400,8400,8400,5200,"2015-11-26","MLBI"
8500,8525,8425,8425,11500,"2015-11-27","MLBI"
8350,8400,8325,8400,4400,"2015-11-30","MLBI"
8400,8500,8400,8400,5500,"2015-12-01","MLBI"
8400,8600,8400,8600,6700,"2015-12-02","MLBI"
8575,8600,8500,8600,1700,"2015-12-03","MLBI"
8400,8400,8225,8225,4700,"2015-12-04","MLBI"
8600,8600,8275,8275,2100,"2015-12-07","MLBI"
8500,8550,8475,8475,600,"2015-12-08","MLBI"
8475,8475,8475,8475,0,"2015-12-09","MLBI"
8225,8225,8125,8125,2000,"2015-12-10","MLBI"
8300,8400,8300,8400,800,"2015-12-11","MLBI"
8400,8500,8400,8400,1000,"2015-12-14","MLBI"
8300,8300,8250,8250,400,"2015-12-15","MLBI"
8200,8450,8175,8175,900,"2015-12-16","MLBI"
8400,8400,8200,8250,2600,"2015-12-17","MLBI"
8125,8175,8025,8125,4400,"2015-12-18","MLBI"
8350,8350,8175,8200,1600,"2015-12-21","MLBI"
8250,8250,8200,8200,2100,"2015-12-22","MLBI"
8200,8475,8200,8300,3100,"2015-12-23","MLBI"
8300,8350,8200,8200,7500,"2015-12-28","MLBI"
8350,8375,8250,8300,9100,"2015-12-29","MLBI"
8250,8250,8200,8200,900,"2015-12-30","MLBI"
8025,8525,8025,8525,1300,"2016-01-04","MLBI"
8300,8300,8300,8300,2300,"2016-01-05","MLBI"
8300,8300,8300,8300,400,"2016-01-06","MLBI"
8300,8300,8250,8250,5200,"2016-01-07","MLBI"
8250,8250,8250,8250,5000,"2016-01-08","MLBI"
8200,8200,8000,8050,3600,"2016-01-11","MLBI"
8250,8300,8100,8100,5500,"2016-01-12","MLBI"
8150,8150,8100,8125,2600,"2016-01-13","MLBI"
8125,8250,7975,8225,5800,"2016-01-14","MLBI"
8050,8075,7975,7975,9600,"2016-01-15","MLBI"
7900,8150,7900,8150,400,"2016-01-18","MLBI"
8075,8075,8025,8025,2200,"2016-01-19","MLBI"
8050,8050,7900,7900,4900,"2016-01-20","MLBI"
8000,8000,7700,7900,6200,"2016-01-21","MLBI"
7900,7900,7500,7575,43200,"2016-01-22","MLBI"
7600,7700,7600,7675,2400,"2016-01-25","MLBI"
7550,7700,7550,7575,37600,"2016-01-26","MLBI"
7450,7700,7450,7575,21200,"2016-01-27","MLBI"
7600,7600,7525,7600,68000,"2016-01-28","MLBI"
7600,7600,7575,7600,309700,"2016-01-29","MLBI"
7550,7550,7400,7475,157300,"2016-02-01","MLBI"
7425,7550,7425,7475,166800,"2016-02-02","MLBI"
7450,7525,7450,7500,379300,"2016-02-03","MLBI"
7500,8100,7500,7600,385000,"2016-02-04","MLBI"
7625,7975,7625,7775,1136000,"2016-02-05","MLBI"
7675,7725,7300,7400,108700,"2016-02-09","MLBI"
7400,7450,7350,7425,865200,"2016-02-10","MLBI"
7400,7500,7375,7500,87800,"2016-02-11","MLBI"
7450,7475,7450,7450,600,"2016-02-12","MLBI"
7450,7500,7450,7500,1200,"2016-02-15","MLBI"
7500,7500,7500,7500,600,"2016-02-16","MLBI"
7700,7700,7425,7475,2100,"2016-02-17","MLBI"
7500,7500,7450,7450,611100,"2016-02-18","MLBI"
7450,8075,7450,8075,564000,"2016-02-19","MLBI"
7550,8000,7525,8000,15200,"2016-02-22","MLBI"
8150,8150,7375,7825,16400,"2016-02-23","MLBI"
7825,7850,7575,7800,3600,"2016-02-24","MLBI"
7625,7850,7575,7775,10600,"2016-02-25","MLBI"
8000,8000,7750,7775,2100,"2016-02-26","MLBI"
7775,8000,7625,7900,2400,"2016-02-29","MLBI"
7700,7875,7675,7800,1500,"2016-03-01","MLBI"
7800,7875,7800,7875,1100,"2016-03-02","MLBI"
7875,7875,7875,7875,1200,"2016-03-03","MLBI"
7925,7925,7825,7925,1500,"2016-03-04","MLBI"
7800,7925,7775,7925,5400,"2016-03-07","MLBI"
7625,7900,7625,7900,1200,"2016-03-08","MLBI"
7875,7875,7850,7850,800,"2016-03-10","MLBI"
7850,7850,7850,7850,0,"2016-03-11","MLBI"
7850,7850,7850,7850,0,"2016-03-14","MLBI"
7500,7825,7500,7800,9100,"2016-03-15","MLBI"
7525,7900,7525,7725,7500,"2016-03-16","MLBI"
8000,8000,7750,7800,7200,"2016-03-17","MLBI"
7800,7875,7800,7875,400,"2016-03-18","MLBI"
7875,7875,7725,7725,3000,"2016-03-21","MLBI"
7400,7875,7400,7625,1000,"2016-03-22","MLBI"
7400,7900,7400,7900,10400,"2016-03-23","MLBI"
7700,7975,7700,7900,72700,"2016-03-24","MLBI"
7750,7850,7750,7850,6500,"2016-03-28","MLBI"
7850,7850,7850,7850,14200,"2016-03-29","MLBI"
7800,7850,7725,7775,11400,"2016-03-30","MLBI"
7850,7850,7850,7850,28300,"2016-03-31","MLBI"
7850,7900,7850,7850,2200,"2016-04-01","MLBI"
7800,7800,7650,7800,10000,"2016-04-04","MLBI"
7650,7850,7650,7850,9600,"2016-04-05","MLBI"
7825,8000,7825,7975,51600,"2016-04-06","MLBI"
7925,8000,7900,7900,7700,"2016-04-07","MLBI"
7800,7875,7800,7875,1700,"2016-04-08","MLBI"
7875,7875,7875,7875,0,"2016-04-11","MLBI"
7875,8000,7875,8000,4100,"2016-04-12","MLBI"
8000,8000,8000,8000,0,"2016-04-13","MLBI"
8000,8000,8000,8000,0,"2016-04-14","MLBI"
8000,8000,8000,8000,0,"2016-04-15","MLBI"
8000,8000,8000,8000,0,"2016-04-18","MLBI"
8000,8000,8000,8000,0,"2016-04-19","MLBI"
8375,8500,8325,8450,9400,"2016-04-20","MLBI"
8450,8800,8450,8650,39500,"2016-04-21","MLBI"
8650,9100,8500,9100,6300,"2016-04-22","MLBI"
9100,9425,9100,9350,9400,"2016-04-25","MLBI"
9300,9300,9050,9075,20300,"2016-04-26","MLBI"
9075,9350,9075,9075,9100,"2016-04-27","MLBI"
9300,10600,9025,10500,385200,"2016-04-28","MLBI"
11000,11000,10650,10750,45100,"2016-04-29","MLBI"
10750,11075,10200,10975,74800,"2016-05-02","MLBI"
10975,11150,10750,10975,36400,"2016-05-03","MLBI"
10975,11050,10750,11025,20400,"2016-05-04","MLBI"
11025,11050,10750,11000,26800,"2016-05-09","MLBI"
10675,10900,10675,10900,25600,"2016-05-10","MLBI"
11000,11075,10700,11000,72500,"2016-05-11","MLBI"
11025,11250,11025,11250,52200,"2016-05-12","MLBI"
11250,11400,11000,11100,10300,"2016-05-13","MLBI"
11100,11300,11100,11300,52500,"2016-05-16","MLBI"
11000,11025,11000,11000,98200,"2016-05-17","MLBI"
11000,11100,11000,11025,14500,"2016-05-18","MLBI"
11000,11000,10700,11000,4,"2016-05-19","MLBI"
11000,11000,10800,11000,1800,"2016-05-20","MLBI"
11250,11250,11225,11225,4,"2016-05-23","MLBI"
11200,11225,10600,10700,4,"2016-05-24","MLBI"
11000,11075,11000,11075,9600,"2016-05-25","MLBI"
11075,11125,11000,11125,15500,"2016-05-26","MLBI"
10900,11000,10900,11000,17200,"2016-05-27","MLBI"
11000,11350,11000,11350,97700,"2016-05-30","MLBI"
11600,11600,11350,11500,11400,"2016-05-31","MLBI"
11200,11500,11200,11500,4,"2016-06-01","MLBI"
11300,11700,11300,11500,32300,"2016-06-02","MLBI"
11450,11475,11425,11425,9700,"2016-06-03","MLBI"
11000,11200,11000,11200,6300,"2016-06-06","MLBI"
11200,11450,10800,11450,4100,"2016-06-07","MLBI"
11450,11450,11075,11400,15100,"2016-06-08","MLBI"
11550,11550,11450,11450,2000,"2016-06-09","MLBI"
11400,11400,11100,11400,4500,"2016-06-10","MLBI"
11400,11550,11000,11100,5400,"2016-06-13","MLBI"
11100,11200,11000,11000,2400,"2016-06-14","MLBI"
10950,11350,10950,11000,1200,"2016-06-15","MLBI"
11000,11000,11000,11000,8100,"2016-06-16","MLBI"
11000,11200,10900,11000,4300,"2016-06-17","MLBI"
10900,11000,10900,11000,32100,"2016-06-20","MLBI"
11000,11000,10900,11000,16900,"2016-06-21","MLBI"
11000,11000,10900,11000,16900,"2016-06-22","MLBI"
11000,11100,10950,10950,2300,"2016-06-23","MLBI"
10800,10950,10550,10800,7200,"2016-06-24","MLBI"
10800,10800,10800,10800,1500,"2016-06-27","MLBI"
11000,11000,11000,11000,2100,"2016-06-28","MLBI"
11000,11150,11000,11000,5000,"2016-06-29","MLBI"
11000,11050,11000,11050,6100,"2016-06-30","MLBI"
11000,11000,10700,10700,457600,"2016-07-01","MLBI"
11000,11000,10700,10925,7200,"2016-07-11","MLBI"
10925,10925,10700,10925,2400,"2016-07-12","MLBI"
11100,11200,10925,11100,27000,"2016-07-13","MLBI"
11300,11300,11125,11125,25200,"2016-07-14","MLBI"
11125,11125,11125,11125,0,"2016-07-15","MLBI"
11125,11125,11125,11125,0,"2016-07-18","MLBI"
11100,11100,11050,11075,2000,"2016-07-19","MLBI"
11075,11075,10750,11000,4700,"2016-07-20","MLBI"
11000,11050,11000,11000,90000,"2016-07-21","MLBI"
11000,11025,11000,11000,4100,"2016-07-22","MLBI"
10900,10900,10900,10900,200,"2016-07-25","MLBI"
10900,11150,10900,11150,107800,"2016-07-26","MLBI"
11150,11150,11125,11150,8200,"2016-07-27","MLBI"
11150,11150,11150,11150,1600,"2016-07-28","MLBI"
11150,11150,11000,11150,67300,"2016-07-29","MLBI"
11150,11300,11000,11300,156700,"2016-08-01","MLBI"
11500,11700,11150,11600,210300,"2016-08-02","MLBI"
11400,11400,11000,11000,17500,"2016-08-03","MLBI"
11000,11200,11000,11000,12400,"2016-08-04","MLBI"
10800,11050,10800,11000,62500,"2016-08-05","MLBI"
11000,11000,10975,11000,20000,"2016-08-08","MLBI"
11200,11200,10900,11000,23900,"2016-08-09","MLBI"
11000,11000,11000,11000,0,"2016-08-10","MLBI"
11000,11000,11000,11000,10800,"2016-08-11","MLBI"
11000,11250,11000,11000,18000,"2016-08-12","MLBI"
11000,11000,10750,11000,38900,"2016-08-15","MLBI"
11000,11200,11000,11100,7500,"2016-08-16","MLBI"
11000,11100,10800,11100,76600,"2016-08-18","MLBI"
11100,11100,11100,11100,3500,"2016-08-19","MLBI"
11100,11100,11050,11100,6400,"2016-08-22","MLBI"
11100,11200,11075,11200,18800,"2016-08-23","MLBI"
11150,11150,11150,11150,19500,"2016-08-24","MLBI"
11150,11150,11100,11100,3200,"2016-08-25","MLBI"
11175,11175,11100,11125,2500,"2016-08-26","MLBI"
11000,11100,10750,11050,9100,"2016-08-29","MLBI"
11000,11050,11000,11000,2200,"2016-08-30","MLBI"
11000,11200,11000,11200,3400,"2016-08-31","MLBI"
11200,11200,11150,11150,16800,"2016-09-01","MLBI"
11200,11400,11150,11200,52600,"2016-09-02","MLBI"
11225,11400,11200,11250,12200,"2016-09-05","MLBI"
11200,11250,11100,11200,26900,"2016-09-06","MLBI"
11200,11300,11200,11200,500,"2016-09-07","MLBI"
11200,11350,11200,11350,12500,"2016-09-08","MLBI"
11350,11400,11250,11250,5600,"2016-09-09","MLBI"
11250,11250,11250,11250,15900,"2016-09-13","MLBI"
11250,11250,11150,11225,17600,"2016-09-14","MLBI"
11300,11350,11250,11350,16100,"2016-09-15","MLBI"
11350,11350,11250,11250,29200,"2016-09-16","MLBI"
11250,11375,11250,11375,15000,"2016-09-19","MLBI"
11375,11400,11300,11375,22400,"2016-09-20","MLBI"
11375,11450,11375,11450,38900,"2016-09-21","MLBI"
11450,11950,11450,11950,59900,"2016-09-22","MLBI"
12825,12825,11950,12825,102100,"2016-09-23","MLBI"
12825,13225,12825,13100,63900,"2016-09-26","MLBI"
13100,13225,12850,12950,6400,"2016-09-27","MLBI"
12850,13000,12800,12900,14100,"2016-09-28","MLBI"
12925,13000,12925,13000,17400,"2016-09-29","MLBI"
13000,13000,13000,13000,400,"2016-09-30","MLBI"
13000,13000,12550,12550,4300,"2016-10-03","MLBI"
12550,12550,12100,12100,9400,"2016-10-04","MLBI"
12100,12150,12025,12100,19000,"2016-10-05","MLBI"
12150,12150,11800,12100,22300,"2016-10-06","MLBI"
12000,12900,12000,12650,20500,"2016-10-07","MLBI"
12650,12725,12300,12300,8600,"2016-10-10","MLBI"
12300,12725,12300,12500,17100,"2016-10-11","MLBI"
12500,12500,12325,12325,23300,"2016-10-12","MLBI"
12500,12500,12475,12475,300,"2016-10-13","MLBI"
12475,12500,12475,12475,1400,"2016-10-14","MLBI"
12475,12475,12475,12475,400,"2016-10-17","MLBI"
12475,12475,12475,12475,1100,"2016-10-18","MLBI"
12475,12475,12475,12475,200,"2016-10-19","MLBI"
12000,12100,12000,12000,42400,"2016-10-20","MLBI"
12475,12975,12000,12025,42300,"2016-10-21","MLBI"
12025,12400,11950,12200,5600,"2016-10-24","MLBI"
12400,12725,12400,12500,8200,"2016-10-25","MLBI"
12300,12300,12050,12250,1300,"2016-10-26","MLBI"
12000,12350,12000,12025,29100,"2016-10-27","MLBI"
12025,12150,12000,12000,1600,"2016-10-28","MLBI"
12450,12450,12025,12100,9500,"2016-10-31","MLBI"
12100,12100,12000,12100,1600,"2016-11-01","MLBI"
12000,12025,12000,12025,15500,"2016-11-02","MLBI"
12025,12325,11950,11975,288600,"2016-11-03","MLBI"
11975,12100,11800,12100,3100,"2016-11-04","MLBI"
12100,12100,11850,11850,2600,"2016-11-07","MLBI"
11900,11900,11800,11800,5500,"2016-11-08","MLBI"
11800,11900,11700,11900,56800,"2016-11-09","MLBI"
11900,12000,11900,11900,26000,"2016-11-10","MLBI"
11700,11700,11500,11550,5200,"2016-11-11","MLBI"
11550,11550,11450,11500,39000,"2016-11-14","MLBI"
11500,11500,11400,11500,25700,"2016-11-15","MLBI"
11500,11650,11475,11600,15200,"2016-11-16","MLBI"
11600,11600,11600,11600,42500,"2016-11-17","MLBI"
11500,11600,11500,11600,7700,"2016-11-18","MLBI"
11600,11950,11600,11650,10500,"2016-11-21","MLBI"
11500,11650,11500,11650,15300,"2016-11-22","MLBI"
11650,11650,11650,11650,100,"2016-11-23","MLBI"
11650,11650,11650,11650,37300,"2016-11-24","MLBI"
11800,11800,11650,11650,15300,"2016-11-25","MLBI"
11650,11700,11000,11500,314200,"2016-11-28","MLBI"
11500,11550,11450,11500,193100,"2016-11-29","MLBI"
11500,11725,11500,11525,25700,"2016-11-30","MLBI"
11525,11525,11425,11525,211900,"2016-12-01","MLBI"
11525,11525,11525,11525,100,"2016-12-02","MLBI"
11600,11650,11600,11600,25600,"2016-12-05","MLBI"
11600,11600,11600,11600,283200,"2016-12-06","MLBI"
11600,11600,11600,11600,6200,"2016-12-07","MLBI"
11600,12000,11575,12000,5700,"2016-12-08","MLBI"
12000,12000,11900,11900,6500,"2016-12-09","MLBI"
11900,11900,11525,11600,11700,"2016-12-13","MLBI"
11525,11700,11525,11700,1100,"2016-12-14","MLBI"
11700,11700,11700,11700,0,"2016-12-15","MLBI"
11700,11800,11600,11600,278200,"2016-12-16","MLBI"
11350,11600,11350,11600,20400,"2016-12-19","MLBI"
11600,11600,11550,11550,4200,"2016-12-20","MLBI"
11550,11600,11450,11600,5800,"2016-12-21","MLBI"
11500,11500,11500,11500,27100,"2016-12-22","MLBI"
11350,11500,11350,11500,35600,"2016-12-23","MLBI"
11500,11600,11500,11600,32300,"2016-12-27","MLBI"
11600,11750,11500,11750,3600,"2016-12-28","MLBI"
11750,11750,11750,11750,5800,"2016-12-29","MLBI"
11750,11900,11750,11750,50200,"2016-12-30","MLBI"
11750,11750,11750,11750,0,"2017-01-02","MLBI"
11750,11750,11750,11750,1800,"2017-01-03","MLBI"
11750,11750,11400,11725,19400,"2017-01-04","MLBI"
11525,11525,11500,11500,800,"2017-01-05","MLBI"
11500,11750,11500,11750,1400,"2017-01-06","MLBI"
11750,11750,11500,11725,57300,"2017-01-09","MLBI"
11725,11725,11500,11725,607100,"2017-01-10","MLBI"
11725,11950,11700,11900,4800,"2017-01-11","MLBI"
11900,11900,11900,11900,1000,"2017-01-12","MLBI"
11750,11750,11750,11750,5100,"2017-01-13","MLBI"
11750,11900,11750,11750,340200,"2017-01-16","MLBI"
11750,11750,11750,11750,32000,"2017-01-17","MLBI"
11750,11800,11750,11800,1000,"2017-01-18","MLBI"
11600,11600,11500,11500,5000,"2017-01-19","MLBI"
11500,11500,11500,11500,1000,"2017-01-20","MLBI"
11500,11900,11500,11500,5200,"2017-01-23","MLBI"
11525,11600,11525,11600,500,"2017-01-24","MLBI"
11500,11500,11500,11500,20800,"2017-01-25","MLBI"
11500,11800,11500,11800,400,"2017-01-26","MLBI"
11800,11900,11800,11850,400,"2017-01-27","MLBI"
11850,11850,11800,11800,300,"2017-01-30","MLBI"
11800,11800,11800,11800,0,"2017-01-31","MLBI"
11800,11800,11800,11800,0,"2017-02-01","MLBI"
11500,11500,11500,11500,900,"2017-02-02","MLBI"
11500,11500,11500,11500,61500,"2017-02-03","MLBI"
11875,11900,11875,11900,500,"2017-02-06","MLBI"
11800,11800,11400,11775,10500,"2017-02-07","MLBI"
11775,11775,11775,11775,0,"2017-02-08","MLBI"
11775,11775,11425,11775,2200,"2017-02-09","MLBI"
11775,11775,11400,11775,4200,"2017-02-10","MLBI"
11775,11875,11425,11500,13500,"2017-02-13","MLBI"
11500,11575,11500,11500,147300,"2017-02-14","MLBI"
11500,11500,11500,11500,0,"2017-02-15","MLBI"
11500,11500,11400,11400,5000,"2017-02-16","MLBI"
11400,11750,11400,11750,600,"2017-02-17","MLBI"
11750,11750,11500,11750,82000,"2017-02-20","MLBI"
11700,11700,11500,11700,21400,"2017-02-21","MLBI"
11700,11700,11700,11700,1100,"2017-02-22","MLBI"
11500,11500,11500,11500,5200,"2017-02-23","MLBI"
11500,11500,11500,11500,41000,"2017-02-24","MLBI"
11400,11500,11400,11500,30000,"2017-02-27","MLBI"
11500,11500,11500,11500,0,"2017-02-28","MLBI"
11500,11500,11500,11500,58100,"2017-03-01","MLBI"
11500,11600,11500,11600,23600,"2017-03-02","MLBI"
11750,11750,11500,11600,2100,"2017-03-03","MLBI"
11500,11600,11500,11600,10600,"2017-03-06","MLBI"
11600,11600,11525,11600,10300,"2017-03-07","MLBI"
11600,11850,11600,11850,22600,"2017-03-08","MLBI"
11750,11850,11750,11750,2300,"2017-03-09","MLBI"
11700,11750,11600,11600,58000,"2017-03-10","MLBI"
11600,11750,11600,11625,27800,"2017-03-13","MLBI"
11625,11750,11600,11625,4100,"2017-03-14","MLBI"
11625,11750,11600,11600,11200,"2017-03-15","MLBI"
11750,11750,11600,11650,20300,"2017-03-16","MLBI"
11650,11650,11600,11650,700,"2017-03-17","MLBI"
11650,11750,11650,11700,1800,"2017-03-20","MLBI"
11725,11725,11650,11675,22200,"2017-03-21","MLBI"
11675,11675,11500,11650,11100,"2017-03-22","MLBI"
11725,11725,11600,11675,500,"2017-03-23","MLBI"
11675,11675,11675,11675,0,"2017-03-24","MLBI"
11625,11675,11500,11625,9400,"2017-03-27","MLBI"
11850,11850,11650,11650,47400,"2017-03-29","MLBI"
11650,11650,11650,11650,100,"2017-03-30","MLBI"
11800,11800,11775,11775,5000,"2017-03-31","MLBI"
11750,11750,11650,11750,16700,"2017-04-03","MLBI"
11750,11800,11700,11800,13900,"2017-04-04","MLBI"
11800,11800,11800,11800,0,"2017-04-05","MLBI"
11700,11850,11700,11850,7900,"2017-04-06","MLBI"
11850,11850,11750,11850,5900,"2017-04-07","MLBI"
12000,12000,11700,11700,10900,"2017-04-10","MLBI"
11700,11700,11700,11700,32300,"2017-04-11","MLBI"
11700,11975,11700,11975,10500,"2017-04-12","MLBI"
11950,11975,11800,11975,20300,"2017-04-13","MLBI"
11975,12000,11750,12000,700,"2017-04-17","MLBI"
12000,12000,11900,12000,11800,"2017-04-18","MLBI"
12000,12000,12000,12000,0,"2017-04-19","MLBI"
12000,12100,12000,12100,5400,"2017-04-20","MLBI"
12000,12200,12000,12175,10500,"2017-04-21","MLBI"
12175,12200,12000,12175,33500,"2017-04-25","MLBI"
12175,12275,12150,12200,9000,"2017-04-26","MLBI"
12250,12250,12150,12200,272500,"2017-04-27","MLBI"
12200,12200,11700,11875,32000,"2017-04-28","MLBI"
11900,12000,11875,11950,219600,"2017-05-02","MLBI"
12150,12150,11825,11825,137900,"2017-05-03","MLBI"
11825,11900,11825,11900,300,"2017-05-04","MLBI"
11925,11975,11700,11900,110600,"2017-05-05","MLBI"
11900,12000,11850,11975,188400,"2017-05-08","MLBI"
11975,11975,11900,11950,54400,"2017-05-09","MLBI"
11900,12000,11900,11900,5500,"2017-05-10","MLBI"
11925,11925,11925,11925,2000,"2017-05-12","MLBI"
11925,11925,11850,11850,2300,"2017-05-15","MLBI"
11950,12000,11950,11950,800,"2017-05-16","MLBI"
11975,11975,11975,11975,500,"2017-05-17","MLBI"
11950,11950,11850,11850,800,"2017-05-18","MLBI"
11850,11850,11850,11850,37000,"2017-05-19","MLBI"
11850,11850,11850,11850,2700,"2017-05-22","MLBI"
11850,11925,11850,11850,46500,"2017-05-23","MLBI"
11850,11850,11850,11850,2800,"2017-05-24","MLBI"
11850,11850,11800,11800,32700,"2017-05-26","MLBI"
11775,11900,11775,11825,121300,"2017-05-29","MLBI"
11800,11850,11800,11850,85200,"2017-05-30","MLBI"
11850,11900,11850,11900,4600,"2017-05-31","MLBI"
11900,11900,11900,11900,0,"2017-06-01","MLBI"
11900,11900,11900,11900,8200,"2017-06-02","MLBI"
11750,11800,11750,11800,7000,"2017-06-05","MLBI"
11950,11950,11800,11800,1600,"2017-06-06","MLBI"
11700,11800,11700,11800,11100,"2017-06-07","MLBI"
11800,11850,11750,11800,10500,"2017-06-08","MLBI"
11850,11850,11800,11800,7200,"2017-06-09","MLBI"
11850,11850,11850,11850,32700,"2017-06-12","MLBI"
11850,11875,11850,11850,5600,"2017-06-13","MLBI"
11850,11900,11850,11900,8900,"2017-06-14","MLBI"
11900,11950,11900,11900,17400,"2017-06-15","MLBI"
11900,11950,11900,11950,6600,"2017-06-16","MLBI"
12200,12200,11900,12000,24000,"2017-06-19","MLBI"
12100,12100,12000,12000,31800,"2017-06-20","MLBI"
12150,12150,12000,12100,6900,"2017-06-21","MLBI"
12100,12100,12000,12000,118800,"2017-06-22","MLBI"
12000,12000,12000,12000,0,"2017-06-23","MLBI"
12000,12000,12000,12000,0,"2017-06-26","MLBI"
12000,12000,12000,12000,0,"2017-06-27","MLBI"
12000,12000,12000,12000,0,"2017-06-28","MLBI"
12000,12000,12000,12000,0,"2017-06-29","MLBI"
12000,12000,12000,12000,0,"2017-06-30","MLBI"
12250,12250,12100,12100,84700,"2017-07-03","MLBI"
12100,12150,12100,12125,69400,"2017-07-04","MLBI"
12125,12150,12125,12125,92300,"2017-07-05","MLBI"
12125,12150,12125,12125,18700,"2017-07-06","MLBI"
12125,12400,12125,12125,100700,"2017-07-07","MLBI"
12125,12200,12125,12125,8300,"2017-07-10","MLBI"
12125,12150,12125,12125,26300,"2017-07-11","MLBI"
12150,12150,12125,12125,500,"2017-07-12","MLBI"
12300,12300,12125,12250,8700,"2017-07-13","MLBI"
12300,12300,12275,12275,800,"2017-07-14","MLBI"
12275,12300,12125,12125,4500,"2017-07-17","MLBI"
12150,12200,12000,12200,41000,"2017-07-18","MLBI"
12175,12200,12125,12200,20100,"2017-07-19","MLBI"
12150,12200,12150,12200,22900,"2017-07-20","MLBI"
12200,12200,12050,12200,6400,"2017-07-21","MLBI"
12200,12200,12200,12200,0,"2017-07-24","MLBI"
12125,12200,12100,12125,51100,"2017-07-25","MLBI"
12125,12200,12125,12125,20400,"2017-07-26","MLBI"
12125,12300,12125,12300,10600,"2017-07-27","MLBI"
12200,12300,12200,12300,15300,"2017-07-28","MLBI"
12200,12375,12200,12300,23100,"2017-07-31","MLBI"
12200,12350,12200,12350,6100,"2017-08-01","MLBI"
12350,12600,12300,12350,59000,"2017-08-02","MLBI"
12325,12350,12325,12350,51000,"2017-08-03","MLBI"
12400,12400,12350,12400,1900,"2017-08-04","MLBI"
12450,12450,12400,12400,7700,"2017-08-07","MLBI"
12425,12450,12400,12400,24000,"2017-08-08","MLBI"
12425,12475,12425,12475,1300,"2017-08-09","MLBI"
12475,12600,12475,12600,47500,"2017-08-10","MLBI"
12650,12800,12550,12675,59800,"2017-08-11","MLBI"
12675,12675,12600,12600,300,"2017-08-14","MLBI"
12600,12600,12600,12600,100,"2017-08-15","MLBI"
12350,12600,12350,12600,1900,"2017-08-16","MLBI"
12600,12600,12600,12600,0,"2017-08-17","MLBI"
12650,12750,12600,12600,7500,"2017-08-18","MLBI"
12575,12575,12500,12500,2100,"2017-08-21","MLBI"
12500,12500,12400,12400,211300,"2017-08-22","MLBI"
12500,12500,12400,12400,1000,"2017-08-23","MLBI"
12400,12500,12400,12500,32400,"2017-08-24","MLBI"
12650,12650,12650,12650,1000,"2017-08-25","MLBI"
12500,12675,12500,12675,15900,"2017-08-28","MLBI"
12675,12675,12650,12675,66000,"2017-08-29","MLBI"
12700,12900,12700,12900,70000,"2017-08-30","MLBI"
12900,12900,12900,12900,3700,"2017-08-31","MLBI"
12900,12900,12900,12900,0,"2017-09-01","MLBI"
12950,12950,12950,12950,1000,"2017-09-04","MLBI"
12950,13225,12950,13200,50700,"2017-09-05","MLBI"
13150,13225,13100,13225,19000,"2017-09-06","MLBI"
13150,13300,13100,13300,62700,"2017-09-07","MLBI"
13200,13500,13150,13400,58600,"2017-09-08","MLBI"
13300,13500,13300,13500,500,"2017-09-11","MLBI"
13500,13600,13500,13500,162100,"2017-09-12","MLBI"
13500,13800,13500,13800,153100,"2017-09-13","MLBI"
13900,14100,13875,14100,81600,"2017-09-14","MLBI"
14050,14150,14000,14150,23000,"2017-09-15","MLBI"
14200,14200,14100,14150,11800,"2017-09-18","MLBI"
14150,14300,14000,14300,24600,"2017-09-19","MLBI"
14100,14100,14075,14100,16400,"2017-09-20","MLBI"
14100,14100,14100,14100,0,"2017-09-21","MLBI"
14000,14200,14000,14200,125200,"2017-09-22","MLBI"
14200,14200,14000,14200,7800,"2017-09-25","MLBI"
14175,14300,14000,14300,1600,"2017-09-26","MLBI"
14250,14450,14200,14350,11300,"2017-09-27","MLBI"
14300,14550,14300,14500,9100,"2017-09-28","MLBI"
14475,14500,14300,14500,34300,"2017-09-29","MLBI"
14500,14500,14400,14400,400,"2017-10-02","MLBI"
14500,14800,14500,14600,8200,"2017-10-03","MLBI"
14600,14800,14500,14500,15200,"2017-10-04","MLBI"
14700,14800,14600,14600,1800,"2017-10-05","MLBI"
14550,14550,14500,14500,12000,"2017-10-06","MLBI"
14500,14675,14500,14675,600,"2017-10-09","MLBI"
14675,14700,14500,14500,400,"2017-10-10","MLBI"
14700,14700,14500,14675,5900,"2017-10-11","MLBI"
14500,14500,14500,14500,9800,"2017-10-12","MLBI"
14450,14500,14000,14500,16700,"2017-10-13","MLBI"
14450,14500,14000,14500,61100,"2017-10-16","MLBI"
14400,14400,14300,14400,83000,"2017-10-17","MLBI"
14400,14400,14400,14400,2100,"2017-10-18","MLBI"
14400,15000,14400,15000,102600,"2017-10-19","MLBI"
14875,14875,14400,14400,31900,"2017-10-20","MLBI"
14400,14500,14400,14500,11200,"2017-10-23","MLBI"
14500,14800,14400,14800,6500,"2017-10-24","MLBI"
14775,14800,14475,14475,22300,"2017-10-25","MLBI"
14400,14400,14000,14100,9000,"2017-10-26","MLBI"
14100,14100,14000,14100,26200,"2017-10-27","MLBI"
14100,14100,14000,14100,1100,"2017-10-30","MLBI"
14100,14425,14000,14425,6100,"2017-10-31","MLBI"
14400,14425,14400,14425,7900,"2017-11-01","MLBI"
14425,14450,14425,14450,51700,"2017-11-02","MLBI"
14475,14475,14300,14325,1100,"2017-11-03","MLBI"
14325,14450,14000,14450,2100,"2017-11-06","MLBI"
14425,14425,14400,14400,500,"2017-11-07","MLBI"
14100,14400,14050,14400,155800,"2017-11-08","MLBI"
14150,14400,14125,14400,700,"2017-11-09","MLBI"
14400,14400,14400,14400,0,"2017-11-10","MLBI"
14400,14400,14400,14400,0,"2017-11-13","MLBI"
14375,14450,14350,14450,12300,"2017-11-14","MLBI"
14475,14475,14200,14375,12600,"2017-11-15","MLBI"
14000,14075,13975,13975,21800,"2017-11-16","MLBI"
14000,14000,13950,14000,1000,"2017-11-17","MLBI"
14100,14100,14000,14000,3100,"2017-11-20","MLBI"
14000,14000,13700,13975,12200,"2017-11-21","MLBI"
13725,13950,13700,13950,1900,"2017-11-22","MLBI"
13950,13950,13950,13950,1500,"2017-11-23","MLBI"
13725,13725,13500,13650,7400,"2017-11-24","MLBI"
13500,13525,13500,13500,45700,"2017-11-27","MLBI"
13500,13500,13500,13500,6300,"2017-11-28","MLBI"
13500,13800,13500,13700,800,"2017-11-29","MLBI"
13700,14000,13600,14000,44600,"2017-11-30","MLBI"
14000,14000,14000,14000,0,"2017-12-01","MLBI"
13700,13975,13700,13750,28600,"2017-12-04","MLBI"
13750,13750,13750,13750,100,"2017-12-05","MLBI"
13500,13650,13350,13600,25200,"2017-12-06","MLBI"
13675,13675,13675,13675,100,"2017-12-07","MLBI"
13675,13675,13625,13675,10700,"2017-12-08","MLBI"
13700,13700,13700,13700,200,"2017-12-11","MLBI"
13650,13700,13650,13700,44000,"2017-12-12","MLBI"
13700,13700,13700,13700,0,"2017-12-13","MLBI"
13700,13700,13700,13700,32600,"2017-12-14","MLBI"
13650,13675,13650,13650,5700,"2017-12-15","MLBI"
13650,13725,13600,13650,22800,"2017-12-18","MLBI"
13650,13675,13650,13650,73600,"2017-12-19","MLBI"
13650,13650,13650,13650,1000,"2017-12-20","MLBI"
13650,13650,13650,13650,100,"2017-12-21","MLBI"
13650,13650,13650,13650,0,"2017-12-22","MLBI"
13650,13650,13650,13650,0,"2017-12-25","MLBI"
13650,13650,13650,13650,0,"2017-12-26","MLBI"
13650,13675,13650,13675,18600,"2017-12-27","MLBI"
13675,13675,13675,13675,200,"2017-12-28","MLBI"
13650,13675,13650,13675,52800,"2017-12-29","MLBI"
13675,13675,13675,13675,0,"2018-01-01","MLBI"
13700,13700,13650,13650,500,"2018-01-02","MLBI"
13625,13625,13600,13600,20900,"2018-01-03","MLBI"
14000,14000,14000,14000,200,"2018-01-04","MLBI"
14000,14100,13800,13800,400,"2018-01-05","MLBI"
14000,14050,13850,13850,1800,"2018-01-08","MLBI"
13850,13850,13700,13750,5600,"2018-01-09","MLBI"
13950,14000,13950,14000,500,"2018-01-10","MLBI"
14000,14000,14000,14000,0,"2018-01-11","MLBI"
13700,13800,13600,13700,13600,"2018-01-12","MLBI"
13700,13750,13700,13750,20600,"2018-01-15","MLBI"
13700,13700,13700,13700,10700,"2018-01-16","MLBI"
13700,13700,13700,13700,0,"2018-01-17","MLBI"
13700,13700,13625,13650,600,"2018-01-18","MLBI"
13700,13700,13675,13675,400,"2018-01-19","MLBI"
13700,13750,13700,13750,2400,"2018-01-22","MLBI"
13750,14000,13750,14000,184500,"2018-01-23","MLBI"
14200,14200,13950,14000,173100,"2018-01-24","MLBI"
14050,14050,14050,14050,151100,"2018-01-25","MLBI"
14100,14300,14050,14300,277500,"2018-01-26","MLBI"
14300,14500,14300,14500,74200,"2018-01-29","MLBI"
14500,14500,14400,14400,7200,"2018-01-30","MLBI"
14400,14500,14300,14500,3300,"2018-01-31","MLBI"
14500,14600,14500,14500,27800,"2018-02-01","MLBI"
14500,14550,14500,14550,12500,"2018-02-02","MLBI"
14525,14750,14400,14550,11200,"2018-02-05","MLBI"
14200,14300,13900,14300,9500,"2018-02-06","MLBI"
14500,14750,14500,14500,67200,"2018-02-07","MLBI"
14500,14500,14300,14500,23900,"2018-02-08","MLBI"
14400,14500,14400,14500,28400,"2018-02-09","MLBI"
14600,14600,14500,14500,6400,"2018-02-12","MLBI"
14600,14700,14600,14600,355900,"2018-02-13","MLBI"
14600,14650,14600,14650,24000,"2018-02-14","MLBI"
14700,14700,14600,14700,6300,"2018-02-15","MLBI"
14700,14700,14700,14700,0,"2018-02-16","MLBI"
14750,14750,14700,14750,1900,"2018-02-19","MLBI"
14750,14900,14750,14900,60500,"2018-02-20","MLBI"
14900,14900,14775,14900,51100,"2018-02-21","MLBI"
14900,15000,14900,15000,37500,"2018-02-22","MLBI"
15000,15100,14900,15075,20000,"2018-02-23","MLBI"
15450,15975,15450,15950,18700,"2018-02-26","MLBI"
15950,16000,15700,15800,2300,"2018-02-27","MLBI"
15650,15650,15500,15650,3100,"2018-02-28","MLBI"
15650,15900,15000,15000,149300,"2018-03-01","MLBI"
15000,15025,14800,15000,22800,"2018-03-02","MLBI"
15100,15100,14900,15000,500200,"2018-03-05","MLBI"
15000,15400,15000,15400,769400,"2018-03-06","MLBI"
15400,15675,15300,15600,352600,"2018-03-07","MLBI"
15600,15800,15525,15800,237300,"2018-03-08","MLBI"
15800,16400,15800,16150,365300,"2018-03-09","MLBI"
16150,16200,15950,16200,21200,"2018-03-12","MLBI"
16175,16275,15875,16275,117800,"2018-03-13","MLBI"
16250,16250,16050,16050,3800,"2018-03-14","MLBI"
16200,16375,16200,16325,23100,"2018-03-15","MLBI"
16325,16325,16275,16275,32300,"2018-03-16","MLBI"
16300,16300,16225,16275,121300,"2018-03-19","MLBI"
16300,16325,16250,16325,581300,"2018-03-20","MLBI"
16300,16325,16275,16275,9200,"2018-03-21","MLBI"
16275,16300,16250,16275,9800,"2018-03-22","MLBI"
16275,16500,16075,16075,11500,"2018-03-23","MLBI"
16075,16075,16075,16075,0,"2018-03-26","MLBI"
16150,16150,16150,16150,800,"2018-03-27","MLBI"
16000,16150,16000,16150,8200,"2018-03-28","MLBI"
16400,16450,16400,16400,20900,"2018-03-29","MLBI"
16400,16400,16400,16400,0,"2018-03-30","MLBI"
16175,16175,16150,16150,6200,"2018-04-02","MLBI"
16150,16150,16150,16150,2700,"2018-04-03","MLBI"
16375,16400,16150,16200,20700,"2018-04-04","MLBI"
16400,16400,16200,16400,10600,"2018-04-05","MLBI"
16400,16400,16200,16375,1300,"2018-04-06","MLBI"
16150,16500,16150,16500,900,"2018-04-09","MLBI"
16250,16500,16200,16500,68300,"2018-04-10","MLBI"
16500,16550,16400,16500,20200,"2018-04-11","MLBI"
16500,16500,16500,16500,100,"2018-04-12","MLBI"
16500,16750,16500,16750,700,"2018-04-13","MLBI"
16750,16750,16750,16750,0,"2018-04-16","MLBI"
16750,16750,16750,16750,0,"2018-04-17","MLBI"
17000,17000,16800,17000,4900,"2018-04-18","MLBI"
17000,17000,17000,17000,0,"2018-04-19","MLBI"
17000,17000,17000,17000,0,"2018-04-20","MLBI"
18000,18000,17350,17575,15400,"2018-04-23","MLBI"
17700,17700,17500,17675,8200,"2018-04-24","MLBI"
17675,17675,17675,17675,0,"2018-04-25","MLBI"
17675,17675,17675,17675,0,"2018-04-26","MLBI"
17675,17675,17675,17675,0,"2018-04-27","MLBI"
16700,16700,16500,16500,9300,"2018-04-30","MLBI"
16500,16500,16500,16500,0,"2018-05-01","MLBI"
16600,16850,16600,16775,3100,"2018-05-02","MLBI"
16600,16875,16600,16875,66000,"2018-05-03","MLBI"
16875,16875,16525,16600,51300,"2018-05-04","MLBI"
16975,16975,16800,16975,500,"2018-05-07","MLBI"
16900,16900,16900,16900,1100,"2018-05-08","MLBI"
16900,16900,16700,16850,1000,"2018-05-09","MLBI"
16850,16850,16850,16850,0,"2018-05-10","MLBI"
16850,16850,16850,16850,100,"2018-05-11","MLBI"
16850,16900,16750,16750,1800,"2018-05-14","MLBI"
16750,16850,16600,16600,1200,"2018-05-15","MLBI"
16850,16850,16850,16850,200,"2018-05-16","MLBI"
16800,16800,16800,16800,300,"2018-05-17","MLBI"
16800,16800,16600,16600,1100,"2018-05-18","MLBI"
16650,16800,16600,16600,10300,"2018-05-21","MLBI"
16875,16875,16725,16725,6900,"2018-05-22","MLBI"
16600,16700,16600,16600,3100,"2018-05-23","MLBI"
16600,16625,16600,16600,1300,"2018-05-24","MLBI"
16700,16850,16700,16850,700,"2018-05-25","MLBI"
16850,16850,16800,16850,1800,"2018-05-28","MLBI"
16850,16850,16850,16850,0,"2018-05-29","MLBI"
16600,16800,16550,16800,2100,"2018-05-30","MLBI"
16750,16800,16750,16800,1300,"2018-05-31","MLBI"
16800,16800,16800,16800,0,"2018-06-01","MLBI"
16700,16700,16650,16700,14600,"2018-06-04","MLBI"
16650,16900,16650,16700,700,"2018-06-05","MLBI"
16700,16800,16700,16800,500,"2018-06-06","MLBI"
16800,16900,16800,16900,1200,"2018-06-07","MLBI"
16900,16900,16725,16725,1200,"2018-06-08","MLBI"
16725,16725,16725,16725,0,"2018-06-11","MLBI"
16725,16725,16725,16725,0,"2018-06-12","MLBI"
16725,16725,16725,16725,0,"2018-06-13","MLBI"
16725,16725,16725,16725,0,"2018-06-14","MLBI"
16725,16725,16725,16725,0,"2018-06-15","MLBI"
16725,16725,16725,16725,0,"2018-06-18","MLBI"
16725,16725,16725,16725,0,"2018-06-19","MLBI"
16600,16700,16500,16700,4500,"2018-06-20","MLBI"
16650,16700,16600,16700,500,"2018-06-21","MLBI"
16700,16700,16600,16600,1800,"2018-06-22","MLBI"
16500,16850,16500,16500,1100,"2018-06-25","MLBI"
16600,16850,16500,16525,1800,"2018-06-26","MLBI"
16500,16850,16500,16600,3000,"2018-06-27","MLBI"
16600,16600,16600,16600,1600,"2018-06-28","MLBI"
16400,16825,16250,16800,103500,"2018-06-29","MLBI"
16800,16800,16500,16500,1600,"2018-07-02","MLBI"
16850,16850,16500,16500,6600,"2018-07-03","MLBI"
16400,16500,16350,16475,600,"2018-07-04","MLBI"
16500,16500,16350,16475,4100,"2018-07-05","MLBI"
16475,16475,16475,16475,0,"2018-07-06","MLBI"
16300,16675,16300,16600,2600,"2018-07-09","MLBI"
16600,16600,16600,16600,100,"2018-07-10","MLBI"
16500,16500,16500,16500,900,"2018-07-11","MLBI"
16900,16900,16750,16750,300,"2018-07-12","MLBI"
16500,16600,16500,16600,1100,"2018-07-13","MLBI"
16600,16600,16600,16600,400,"2018-07-16","MLBI"
16500,16500,16500,16500,200,"2018-07-17","MLBI"
16500,16500,16375,16500,5900,"2018-07-18","MLBI"
16500,16500,16475,16475,1100,"2018-07-19","MLBI"
16475,16475,16300,16300,1700,"2018-07-20","MLBI"
16300,16300,16300,16300,0,"2018-07-23","MLBI"
16500,16650,16400,16500,2600,"2018-07-24","MLBI"
16400,16450,16350,16400,54300,"2018-07-25","MLBI"
16400,16400,16400,16400,70700,"2018-07-26","MLBI"
16300,16400,16300,16400,27800,"2018-07-27","MLBI"
16400,16400,16100,16400,36300,"2018-07-30","MLBI"
16350,16350,16200,16300,2000,"2018-07-31","MLBI"
16275,16375,16050,16375,9600,"2018-08-01","MLBI"
16200,16375,16175,16175,6100,"2018-08-02","MLBI"
16200,16200,15900,15925,5800,"2018-08-03","MLBI"
15900,16200,15900,16200,1200,"2018-08-06","MLBI"
16200,16200,16200,16200,0,"2018-08-07","MLBI"
15900,16150,15900,16000,8300,"2018-08-08","MLBI"
15825,16000,15825,16000,3600,"2018-08-09","MLBI"
15800,15900,15800,15900,2600,"2018-08-10","MLBI"
15950,16000,15800,16000,2600,"2018-08-13","MLBI"
16000,16000,15800,15800,13300,"2018-08-14","MLBI"
15900,16000,15900,16000,1400,"2018-08-15","MLBI"
15850,15900,15800,15800,6800,"2018-08-16","MLBI"
15800,15800,15800,15800,0,"2018-08-17","MLBI"
15950,15950,15800,15950,1200,"2018-08-20","MLBI"
15850,15950,15850,15950,6100,"2018-08-21","MLBI"
15950,15950,15950,15950,0,"2018-08-22","MLBI"
15950,15950,15900,15900,300,"2018-08-23","MLBI"
15900,15975,15800,15900,9200,"2018-08-24","MLBI"
15800,15800,15775,15800,17800,"2018-08-27","MLBI"
15800,15800,15775,15800,2500,"2018-08-28","MLBI"
15800,15800,15750,15800,87200,"2018-08-29","MLBI"
15800,15900,15800,15900,14900,"2018-08-30","MLBI"
15800,15800,15500,15800,330100,"2018-08-31","MLBI"
15800,15800,15800,15800,0,"2018-09-03","MLBI"
15800,15800,15800,15800,0,"2018-09-04","MLBI"
15775,15775,15000,15750,22400,"2018-09-05","MLBI"
15500,16275,15500,16275,3300,"2018-09-06","MLBI"
16300,16300,15800,16000,130500,"2018-09-07","MLBI"
16000,16000,16000,16000,0,"2018-09-10","MLBI"
16000,16000,16000,16000,0,"2018-09-11","MLBI"
16000,16000,15700,15700,400,"2018-09-12","MLBI"
15950,15950,15950,15950,500,"2018-09-13","MLBI"
15950,16000,15950,16000,1200,"2018-09-14","MLBI"
16000,16000,15800,15800,1100,"2018-09-17","MLBI"
15800,16000,15800,16000,1700,"2018-09-18","MLBI"
16000,16000,15950,15950,500,"2018-09-19","MLBI"
15700,15950,15500,15950,3600,"2018-09-20","MLBI"
15700,15700,15650,15700,600,"2018-09-21","MLBI"
15700,15700,15550,15550,600,"2018-09-24","MLBI"
15525,15550,15000,15000,3300,"2018-09-25","MLBI"
15500,15850,15500,15850,2600,"2018-09-26","MLBI"
15850,16100,15725,15850,800,"2018-09-27","MLBI"
15850,16500,15850,16500,11900,"2018-09-28","MLBI"
16000,16000,15900,16000,35800,"2018-10-01","MLBI"
16100,16100,16000,16100,122700,"2018-10-02","MLBI"
16100,16100,16100,16100,0,"2018-10-03","MLBI"
16100,16100,16000,16100,313900,"2018-10-04","MLBI"
16100,16100,16000,16050,4900,"2018-10-05","MLBI"
16000,16050,16000,16000,6000,"2018-10-08","MLBI"
16000,16050,16000,16050,1700,"2018-10-09","MLBI"
16000,16050,16000,16050,2100,"2018-10-10","MLBI"
16000,16050,16000,16000,12400,"2018-10-11","MLBI"
15650,16000,15650,16000,2600,"2018-10-12","MLBI"
15900,16000,15800,16000,12300,"2018-10-15","MLBI"
16000,16000,15900,16000,13000,"2018-10-16","MLBI"
16000,16000,15950,16000,3800,"2018-10-17","MLBI"
16000,16000,15925,15950,600,"2018-10-18","MLBI"
15900,15900,15900,15900,3200,"2018-10-19","MLBI"
16000,16000,15900,15950,5800,"2018-10-22","MLBI"
16100,16100,16000,16000,1800,"2018-10-23","MLBI"
15900,15950,15900,15950,2000,"2018-10-24","MLBI"
15950,15950,15900,15950,15900,"2018-10-25","MLBI"
16000,16000,15900,16000,1800,"2018-10-26","MLBI"
16000,16000,16000,16000,200,"2018-10-29","MLBI"
16000,16000,15950,16000,7000,"2018-10-30","MLBI"
16000,16000,16000,16000,6800,"2018-10-31","MLBI"
16100,16100,16000,16100,1800,"2018-11-01","MLBI"
15900,16000,15900,15900,400,"2018-11-02","MLBI"
15900,15900,15850,15850,1100,"2018-11-05","MLBI"
15850,15850,15850,15850,0,"2018-11-06","MLBI"
15900,16000,15825,15900,33900,"2018-11-07","MLBI"
15875,16000,15850,16000,3500,"2018-11-08","MLBI"
16000,16000,16000,16000,0,"2018-11-09","MLBI"
15700,15700,15500,15700,1200,"2018-11-12","MLBI"
15700,16000,15500,15700,3500,"2018-11-13","MLBI"
15700,15700,15700,15700,500,"2018-11-14","MLBI"
15700,16000,15700,16000,20600,"2018-11-15","MLBI"
16000,16000,15975,15975,900,"2018-11-16","MLBI"
15975,15975,15750,15975,2100,"2018-11-19","MLBI"
15975,15975,15975,15975,0,"2018-11-20","MLBI"
15800,15900,15700,15900,6400,"2018-11-21","MLBI"
16000,16000,16000,16000,100,"2018-11-22","MLBI"
16000,16000,16000,16000,0,"2018-11-23","MLBI"
15950,16000,15950,16000,3400,"2018-11-26","MLBI"
16000,16000,16000,16000,1300,"2018-11-27","MLBI"
16000,16000,15725,15975,27200,"2018-11-28","MLBI"
16000,16000,15900,16000,1900,"2018-11-29","MLBI"
15525,15975,15525,15975,30300,"2018-11-30","MLBI"
15550,15975,15550,15975,10300,"2018-12-03","MLBI"
15900,15975,15900,15975,10200,"2018-12-04","MLBI"
15500,15975,15500,15975,2500,"2018-12-05","MLBI"
15600,15975,15600,15975,3400,"2018-12-06","MLBI"
15775,16000,15775,16000,700,"2018-12-07","MLBI"
16000,16150,16000,16100,1700,"2018-12-10","MLBI"
15925,16000,15925,15950,26300,"2018-12-11","MLBI"
15800,15800,15700,15800,11700,"2018-12-12","MLBI"
15800,15850,15725,15850,14700,"2018-12-13","MLBI"
15875,15875,15850,15850,5300,"2018-12-14","MLBI"
15850,15875,15850,15875,11700,"2018-12-17","MLBI"
15550,15875,15550,15850,7900,"2018-12-18","MLBI"
15850,16050,15850,16050,36500,"2018-12-19","MLBI"
16000,16075,15975,16000,33600,"2018-12-20","MLBI"
16000,16000,16000,16000,15200,"2018-12-21","MLBI"
16000,16000,16000,16000,0,"2018-12-24","MLBI"
16000,16000,16000,16000,0,"2018-12-25","MLBI"
15800,16000,15800,16000,12000,"2018-12-26","MLBI"
16000,16000,15975,16000,44100,"2018-12-27","MLBI"
15975,16000,15950,16000,44700,"2018-12-28","MLBI"
16000,16000,16000,16000,0,"2018-12-31","MLBI"
16000,16000,16000,16000,0,"2019-01-01","MLBI"
16000,16000,15900,16000,1400,"2019-01-02","MLBI"
16000,16000,16000,16000,11400,"2019-01-03","MLBI"
16025,16025,16000,16000,11300,"2019-01-04","MLBI"
16000,16000,16000,16000,0,"2019-01-07","MLBI"
16000,16000,16000,16000,1200,"2019-01-08","MLBI"
16000,16000,16000,16000,0,"2019-01-09","MLBI"
16000,16000,15500,16000,13500,"2019-01-10","MLBI"
16000,16100,15975,16100,23600,"2019-01-11","MLBI"
16000,16050,16000,16050,1100,"2019-01-14","MLBI"
16000,16000,15975,16000,68500,"2019-01-15","MLBI"
16000,16000,15975,16000,14300,"2019-01-16","MLBI"
16000,16000,16000,16000,17500,"2019-01-17","MLBI"
16000,16000,16000,16000,200,"2019-01-18","MLBI"
16000,16000,16000,16000,2500,"2019-01-21","MLBI"
15750,15900,15750,15900,2100,"2019-01-22","MLBI"
16000,16000,15825,15975,1700,"2019-01-23","MLBI"
16000,16000,15875,15875,2900,"2019-01-24","MLBI"
15850,15850,15825,15825,8900,"2019-01-25","MLBI"
15825,15825,15825,15825,0,"2019-01-28","MLBI"
15900,16000,15900,16000,4300,"2019-01-29","MLBI"
16000,16250,15900,16200,5800,"2019-01-30","MLBI"
16175,16200,16175,16200,1500,"2019-01-31","MLBI"
16200,16200,16000,16200,50700,"2019-02-01","MLBI"
16200,16675,16200,16550,107600,"2019-02-04","MLBI"
16550,16550,16550,16550,0,"2019-02-05","MLBI"
16500,16700,16475,16700,146900,"2019-02-06","MLBI"
16575,16750,16525,16750,462100,"2019-02-07","MLBI"
16700,16825,16700,16825,2800,"2019-02-08","MLBI"
16800,16900,16800,16850,7400,"2019-02-11","MLBI"
16850,16950,16850,16950,600,"2019-02-12","MLBI"
16950,17125,16950,17125,30600,"2019-02-13","MLBI"
17025,17475,17000,17450,24500,"2019-02-14","MLBI"
17400,17875,17400,17800,5000,"2019-02-15","MLBI"
17800,18000,17250,17875,2900,"2019-02-18","MLBI"
17800,18000,17650,17900,18800,"2019-02-19","MLBI"
17900,17900,17900,17900,600,"2019-02-20","MLBI"
17500,17900,17400,17900,53900,"2019-02-21","MLBI"
17650,17650,17600,17650,71400,"2019-02-22","MLBI"
17500,17675,17500,17675,6100,"2019-02-25","MLBI"
17675,17675,17600,17675,30200,"2019-02-26","MLBI"
17675,17675,17675,17675,7800,"2019-02-27","MLBI"
17675,17725,17675,17675,8800,"2019-02-28","MLBI"
17675,18075,17675,18000,62200,"2019-03-01","MLBI"
18000,18125,18000,18125,13300,"2019-03-04","MLBI"
18125,18200,18125,18200,3700,"2019-03-05","MLBI"
18200,18225,18175,18200,2600,"2019-03-06","MLBI"
18200,18200,18200,18200,0,"2019-03-07","MLBI"
18225,18250,18200,18250,8500,"2019-03-08","MLBI"
18275,18275,18250,18250,5700,"2019-03-11","MLBI"
18250,18275,18250,18250,32300,"2019-03-12","MLBI"
18250,18250,18250,18250,75300,"2019-03-13","MLBI"
18250,18250,18250,18250,400,"2019-03-14","MLBI"
18250,18250,18250,18250,0,"2019-03-15","MLBI"
18275,18275,18225,18250,25000,"2019-03-18","MLBI"
18250,18300,18250,18300,5300,"2019-03-19","MLBI"
18275,18300,18275,18275,12400,"2019-03-20","MLBI"
18300,18350,18275,18325,63100,"2019-03-21","MLBI"
18350,18375,18350,18375,1600,"2019-03-22","MLBI"
18350,18500,18350,18350,6400,"2019-03-25","MLBI"
18500,18500,18400,18400,10400,"2019-03-26","MLBI"
18500,18700,18500,18700,800,"2019-03-27","MLBI"
18950,18950,18725,18725,200,"2019-03-28","MLBI"
18900,18900,18725,18725,5900,"2019-03-29","MLBI"
19000,19000,18875,18875,6900,"2019-04-01","MLBI"
19000,19000,19000,19000,3500,"2019-04-02","MLBI"
19000,19000,19000,19000,0,"2019-04-03","MLBI"
19275,19300,19000,19000,1600,"2019-04-04","MLBI"
19200,19325,19200,19250,1700,"2019-04-05","MLBI"
19250,19400,19250,19250,3900,"2019-04-08","MLBI"
19300,20000,19300,20000,12200,"2019-04-09","MLBI"
19900,20450,19900,20000,17100,"2019-04-10","MLBI"
19800,19900,19800,19900,4100,"2019-04-11","MLBI"
20425,20425,20000,20275,8600,"2019-04-12","MLBI"
20100,20200,20100,20200,700,"2019-04-15","MLBI"
20100,20100,19700,20000,43300,"2019-04-16","MLBI"
20000,20000,20000,20000,0,"2019-04-17","MLBI"
20100,20100,20000,20000,6100,"2019-04-18","MLBI"
20000,20000,20000,20000,0,"2019-04-19","MLBI"
20100,20100,20100,20100,100,"2019-04-22","MLBI"
20000,20000,19825,20000,1900,"2019-04-23","MLBI"
20000,20025,20000,20000,13800,"2019-04-24","MLBI"
20000,20025,19975,19975,2100,"2019-04-25","MLBI"
19900,20000,19725,20000,2200,"2019-04-26","MLBI"
20000,20000,19975,19975,400,"2019-04-29","MLBI"
19975,20100,19975,20100,5300,"2019-04-30","MLBI"
20100,20100,20100,20100,0,"2019-05-01","MLBI"
20100,20200,19800,20200,16200,"2019-05-02","MLBI"
20000,20000,19800,20000,5200,"2019-05-03","MLBI"
19800,19825,19775,19800,16100,"2019-05-06","MLBI"
19750,19800,19750,19800,2700,"2019-05-07","MLBI"
19800,19900,19800,19800,3200,"2019-05-08","MLBI"
19800,19925,19550,19875,3600,"2019-05-09","MLBI"
19875,19875,19800,19800,2700,"2019-05-10","MLBI"
19925,19925,19925,19925,600,"2019-05-13","MLBI"
19900,19900,19900,19900,100,"2019-05-14","MLBI"
19900,19900,19900,19900,0,"2019-05-15","MLBI"
19975,19975,19700,19900,1500,"2019-05-16","MLBI"
19975,19975,19625,19800,3100,"2019-05-17","MLBI"
19800,19800,19500,19800,3900,"2019-05-20","MLBI"
19800,19800,19750,19800,1400,"2019-05-21","MLBI"
19750,19800,19750,19800,1800,"2019-05-22","MLBI"
19600,19875,19600,19875,300,"2019-05-23","MLBI"
19950,20000,19950,19950,800,"2019-05-24","MLBI"
19950,20100,19850,20100,3200,"2019-05-27","MLBI"
20250,20250,19800,20250,1300,"2019-05-28","MLBI"
20250,20250,20250,20250,600,"2019-05-29","MLBI"
20250,20250,20250,20250,0,"2019-05-30","MLBI"
20250,20550,20000,20550,5800,"2019-05-31","MLBI"
20550,20550,20550,20550,0,"2019-06-03","MLBI"
20550,20550,20550,20550,0,"2019-06-04","MLBI"
20550,20550,20550,20550,0,"2019-06-05","MLBI"
20550,20550,20550,20550,0,"2019-06-06","MLBI"
20550,20550,20550,20550,0,"2019-06-07","MLBI"
20500,20500,20025,20100,17800,"2019-06-10","MLBI"
20100,20150,20100,20150,800,"2019-06-11","MLBI"
20375,20375,20300,20300,400,"2019-06-12","MLBI"
20300,20300,20150,20200,6200,"2019-06-13","MLBI"
20200,20200,20150,20200,6000,"2019-06-14","MLBI"
20200,20200,20175,20200,3200,"2019-06-17","MLBI"
20200,20200,20175,20200,17800,"2019-06-18","MLBI"
20150,20200,20125,20200,9900,"2019-06-19","MLBI"
20250,20250,20150,20175,4400,"2019-06-20","MLBI"
20275,20275,20150,20150,2300,"2019-06-21","MLBI"
20200,20200,20150,20175,800,"2019-06-24","MLBI"
20150,20225,20150,20200,4100,"2019-06-25","MLBI"
20150,20175,20150,20175,1600,"2019-06-26","MLBI"
20175,20175,20175,20175,600,"2019-06-27","MLBI"
20250,20250,20175,20175,1700,"2019-06-28","MLBI"
20175,20175,20125,20175,2900,"2019-07-01","MLBI"
20100,20175,20000,20175,2000,"2019-07-02","MLBI"
20175,20175,20175,20175,800,"2019-07-03","MLBI"
20175,20175,20100,20150,900,"2019-07-04","MLBI"
20175,20175,20100,20175,1000,"2019-07-05","MLBI"
20000,20175,20000,20175,1100,"2019-07-08","MLBI"
20175,20200,20175,20175,3300,"2019-07-09","MLBI"
20175,20175,20050,20175,1100,"2019-07-10","MLBI"
20050,20175,20050,20175,1400,"2019-07-11","MLBI"
20200,20275,20175,20175,3700,"2019-07-12","MLBI"
20025,20100,20025,20100,7800,"2019-07-15","MLBI"
20100,20100,20000,20100,1700,"2019-07-16","MLBI"
20050,20250,20050,20100,600,"2019-07-17","MLBI"
20100,20100,19975,20075,1900,"2019-07-18","MLBI"
20000,20100,19975,20100,3000,"2019-07-19","MLBI"
20000,20000,20000,20000,1400,"2019-07-22","MLBI"
20200,20200,19800,20000,3500,"2019-07-23","MLBI"
20200,20200,19500,19500,6200,"2019-07-24","MLBI"
19500,19900,19500,19900,2500,"2019-07-25","MLBI"
19900,20000,19100,19100,8400,"2019-07-26","MLBI"
19000,19000,18925,18925,3100,"2019-07-29","MLBI"
18900,18900,18700,18800,6200,"2019-07-30","MLBI"
18800,18800,18800,18800,1300,"2019-07-31","MLBI"
18800,19000,18700,19000,1500,"2019-08-01","MLBI"
18950,18950,18700,18800,1500,"2019-08-02","MLBI"
18975,18975,18975,18975,100,"2019-08-05","MLBI"
18700,18950,18500,18950,900,"2019-08-06","MLBI"
18950,18975,18725,18725,800,"2019-08-07","MLBI"
18950,18950,18700,18950,300,"2019-08-08","MLBI"
18950,19000,18650,18900,4800,"2019-08-09","MLBI"
18800,18900,18675,18800,4400,"2019-08-12","MLBI"
18600,18700,18575,18700,2300,"2019-08-13","MLBI"
18700,18700,18700,18700,0,"2019-08-14","MLBI"
18700,18700,18500,18700,3200,"2019-08-15","MLBI"
18550,18800,18500,18550,5600,"2019-08-16","MLBI"
19000,19000,18600,18600,1700,"2019-08-19","MLBI"
18600,18700,18600,18700,2200,"2019-08-20","MLBI"
18600,18600,18600,18600,700,"2019-08-21","MLBI"
18600,18600,18500,18600,1700,"2019-08-22","MLBI"
18600,18600,18500,18500,21600,"2019-08-23","MLBI"
18500,18500,18500,18500,1300,"2019-08-26","MLBI"
18300,18500,18300,18325,72300,"2019-08-27","MLBI"
18500,18500,18150,18450,1500,"2019-08-28","MLBI"
18450,18500,18450,18500,600,"2019-08-29","MLBI"
18500,18500,18500,18500,0,"2019-08-30","MLBI"
18500,18500,18100,18125,4000,"2019-09-02","MLBI"
18000,18000,17950,18000,6000,"2019-09-03","MLBI"
18000,18000,18000,18000,5200,"2019-09-04","MLBI"
17825,18000,17825,18000,12700,"2019-09-05","MLBI"
18000,18000,17900,18000,6800,"2019-09-06","MLBI"
18100,18100,17950,18000,18800,"2019-09-09","MLBI"
18000,18000,18000,18000,100,"2019-09-10","MLBI"
17975,18000,17975,18000,11200,"2019-09-11","MLBI"
18200,18200,17950,18000,9400,"2019-09-12","MLBI"
18200,18200,17975,18000,10400,"2019-09-13","MLBI"
17975,18000,17975,18000,19500,"2019-09-16","MLBI"
18000,18000,17850,17975,7200,"2019-09-17","MLBI"
17950,17975,17950,17975,1200,"2019-09-18","MLBI"
17975,17975,17975,17975,13000,"2019-09-19","MLBI"
18000,18000,18000,18000,400,"2019-09-20","MLBI"
17975,18000,17975,18000,1400,"2019-09-23","MLBI"
17750,18000,17750,18000,700,"2019-09-24","MLBI"
18000,18000,17900,17925,76900,"2019-09-25","MLBI"
17925,17925,17925,17925,9100,"2019-09-26","MLBI"
17950,17950,17950,17950,2000,"2019-09-27","MLBI"
17950,17950,17950,17950,600,"2019-09-30","MLBI"
17900,17900,17900,17900,300,"2019-10-01","MLBI"
17600,17800,17000,17500,42100,"2019-10-02","MLBI"
17500,17500,17000,17500,35600,"2019-10-03","MLBI"
17500,17500,17400,17400,5000,"2019-10-04","MLBI"
17400,17400,17400,17400,700,"2019-10-07","MLBI"
17500,17500,17475,17475,1200,"2019-10-08","MLBI"
17400,17400,17400,17400,100,"2019-10-09","MLBI"
17400,17400,17300,17375,400,"2019-10-10","MLBI"
17300,17375,17300,17300,1800,"2019-10-11","MLBI"
17050,17450,17050,17450,900,"2019-10-14","MLBI"
17425,17500,17425,17450,2400,"2019-10-15","MLBI"
17500,17500,17350,17450,1600,"2019-10-16","MLBI"
17450,19000,17400,17500,202100,"2019-10-17","MLBI"
17250,17350,17025,17350,18700,"2019-10-18","MLBI"
17300,17300,17300,17300,100,"2019-10-21","MLBI"
17400,17500,17300,17425,2200,"2019-10-22","MLBI"
17425,17425,17000,17000,1300,"2019-10-23","MLBI"
17025,17025,17000,17000,2400,"2019-10-24","MLBI"
17000,17075,16700,17075,9100,"2019-10-25","MLBI"
17075,17475,17075,17475,600,"2019-10-28","MLBI"
17050,17500,17050,17450,1000,"2019-10-29","MLBI"
17200,17200,17000,17000,42000,"2019-10-30","MLBI"
16800,16900,16600,16900,3200,"2019-10-31","MLBI"
16975,16975,16800,16800,1400,"2019-11-01","MLBI"
16900,16900,16800,16800,3800,"2019-11-04","MLBI"
16900,16900,16800,16800,25200,"2019-11-05","MLBI"
16800,16800,16600,16600,800,"2019-11-06","MLBI"
16700,16700,16700,16700,200,"2019-11-07","MLBI"
16525,16525,16500,16500,6300,"2019-11-08","MLBI"
16300,16500,16300,16500,5900,"2019-11-11","MLBI"
16500,16500,16500,16500,0,"2019-11-12","MLBI"
16550,16800,16550,16800,300,"2019-11-13","MLBI"
16800,16800,16800,16800,22300,"2019-11-14","MLBI"
16775,16800,16775,16775,2200,"2019-11-15","MLBI"
16525,16750,16500,16750,400,"2019-11-18","MLBI"
16500,16500,16450,16450,200,"2019-11-19","MLBI"
16500,16500,16125,16150,2100,"2019-11-20","MLBI"
16175,16200,16175,16200,300,"2019-11-21","MLBI"
16200,16200,16200,16200,100,"2019-11-22","MLBI"
16750,16750,16750,16750,100,"2019-11-25","MLBI"
16775,16800,16750,16800,1700,"2019-11-26","MLBI"
16750,16750,16750,16750,100,"2019-11-27","MLBI"
16025,16200,16000,16000,5900,"2019-11-28","MLBI"
16000,16000,16000,16000,3700,"2019-11-29","MLBI"
16000,16000,15800,16000,1200,"2019-12-02","MLBI"
16000,16000,16000,16000,1200,"2019-12-03","MLBI"
15850,15850,15850,15850,500,"2019-12-04","MLBI"
15825,15850,15825,15850,300,"2019-12-05","MLBI"
15850,15850,15850,15850,0,"2019-12-06","MLBI"
16000,16000,15975,15975,13000,"2019-12-09","MLBI"
15975,15975,15975,15975,2100,"2019-12-10","MLBI"
15975,16000,15975,15975,900,"2019-12-11","MLBI"
15950,16000,15950,16000,1900,"2019-12-12","MLBI"
16000,16000,15500,16000,51500,"2019-12-13","MLBI"
16000,16000,16000,16000,8400,"2019-12-16","MLBI"
16000,16000,15500,15700,3100,"2019-12-17","MLBI"
15700,15975,15700,15975,300,"2019-12-18","MLBI"
15700,15975,15700,15975,10600,"2019-12-19","MLBI"
15975,15975,15700,15900,7300,"2019-12-20","MLBI"
15800,15900,15500,15900,10600,"2019-12-23","MLBI"
15900,15975,15650,15975,10600,"2019-12-26","MLBI"
15975,15975,15500,15500,10200,"2019-12-27","MLBI"
15500,15750,15400,15500,3600,"2019-12-30","MLBI"
15500,15500,15500,15500,200,"2020-01-02","MLBI"
15500,15500,15500,15500,5900,"2020-01-03","MLBI"
15750,15750,15400,15500,15500,"2020-01-06","MLBI"
15400,15400,15400,15400,100,"2020-01-07","MLBI"
15400,15400,15400,15400,1800,"2020-01-08","MLBI"
15400,15400,15025,15400,4800,"2020-01-09","MLBI"
15400,15400,15400,15400,300,"2020-01-10","MLBI"
15400,15500,15400,15500,4200,"2020-01-13","MLBI"
15500,15500,15100,15500,9700,"2020-01-14","MLBI"
15650,15675,15650,15675,200,"2020-01-15","MLBI"
15675,15675,15625,15625,400,"2020-01-16","MLBI"
15625,15625,15625,15625,0,"2020-01-17","MLBI"
15625,15625,15450,15625,12300,"2020-01-20","MLBI"
15600,15625,15575,15625,1000,"2020-01-21","MLBI"
15625,15625,15600,15625,1000,"2020-01-22","MLBI"
15600,15625,15575,15625,4000,"2020-01-23","MLBI"
15625,15625,15625,15625,1000,"2020-01-24","MLBI"
15625,15625,15625,15625,3100,"2020-01-27","MLBI"
15475,15475,15000,15400,6100,"2020-01-28","MLBI"
15400,15600,15400,15500,500,"2020-01-29","MLBI"
15500,15500,15500,15500,0,"2020-01-30","MLBI"
15500,15500,15500,15500,3100,"2020-01-31","MLBI"
15500,15500,15500,15500,2600,"2020-02-03","MLBI"
15500,15500,14000,14000,51700,"2020-02-04","MLBI"
14000,15450,14000,15350,600,"2020-02-05","MLBI"
15325,15375,15325,15325,3100,"2020-02-06","MLBI"
15375,15400,15350,15350,4400,"2020-02-07","MLBI"
15350,15500,15350,15350,11100,"2020-02-10","MLBI"
15200,15300,15000,15300,2300,"2020-02-11","MLBI"
15100,15200,14900,15200,70000,"2020-02-12","MLBI"
15375,15375,15200,15200,5100,"2020-02-13","MLBI"
15200,15200,15000,15200,6600,"2020-02-14","MLBI"
15200,15500,15000,15200,37200,"2020-02-17","MLBI"
15400,15400,15200,15200,37000,"2020-02-18","MLBI"
15450,15450,15200,15200,35800,"2020-02-19","MLBI"
15200,15200,15200,15200,56500,"2020-02-20","MLBI"
15200,15200,15150,15150,1900,"2020-02-21","MLBI"
15175,15175,14800,15000,26100,"2020-02-24","MLBI"
15000,15000,15000,15000,62000,"2020-02-25","MLBI"
15200,15200,15000,15000,51200,"2020-02-26","MLBI"
15000,15000,15000,15000,0,"2020-02-27","MLBI"
14800,14800,14700,14700,140100,"2020-02-28","MLBI"
14700,14700,14500,14700,50300,"2020-03-02","MLBI"
14700,14700,14700,14700,50000,"2020-03-03","MLBI"
15000,15000,14950,15000,57800,"2020-03-04","MLBI"
15000,15000,14900,14900,26000,"2020-03-05","MLBI"
14900,15000,14800,14900,25400,"2020-03-06","MLBI"
15000,15000,14025,14450,52800,"2020-03-09","MLBI"
14475,14500,14025,14450,51300,"2020-03-10","MLBI"
14975,14975,14000,14150,80700,"2020-03-11","MLBI"
14000,14000,12750,13675,24100,"2020-03-12","MLBI"
13675,13675,13675,13675,0,"2020-03-13","MLBI"
13525,13525,13000,13000,1000,"2020-03-16","MLBI"
13000,13000,12125,12600,2800,"2020-03-17","MLBI"
12500,12500,11900,12200,86200,"2020-03-18","MLBI"
12000,12000,11350,11350,18700,"2020-03-19","MLBI"
11350,11350,10575,11000,156900,"2020-03-20","MLBI"
10575,10750,10250,10750,41300,"2020-03-23","MLBI"
10750,10750,10600,10625,2400,"2020-03-24","MLBI"
10975,11200,10800,10950,64900,"2020-03-26","MLBI"
11500,11750,10200,10950,95000,"2020-03-27","MLBI"
10500,11450,10300,10950,42800,"2020-03-30","MLBI"
10950,10950,10950,10950,32000,"2020-03-31","MLBI"
10800,11000,10800,10850,16000,"2020-04-01","MLBI"
10850,10850,10850,10850,20000,"2020-04-02","MLBI"
11000,11075,10850,10850,43300,"2020-04-03","MLBI"
11100,11350,10900,11275,41700,"2020-04-06","MLBI"
11600,11600,11275,11275,69000,"2020-04-07","MLBI"
11200,11275,10900,11000,12600,"2020-04-08","MLBI"
11200,11300,11125,11125,28600,"2020-04-09","MLBI"
11475,11500,11175,11175,9000,"2020-04-13","MLBI"
11175,11200,11100,11200,47800,"2020-04-14","MLBI"
11200,11225,11100,11100,68800,"2020-04-15","MLBI"
11100,11100,11100,11100,0,"2020-04-16","MLBI"
11500,12500,11200,11300,163500,"2020-04-17","MLBI"
11100,11200,10900,11200,67700,"2020-04-20","MLBI"
11200,11200,11000,11075,21600,"2020-04-21","MLBI"
11075,11075,11000,11075,173000,"2020-04-22","MLBI"
11200,11200,11200,11200,600,"2020-04-23","MLBI"
10950,11000,10600,11000,30200,"2020-04-24","MLBI"
10975,10975,10950,10975,52100,"2020-04-27","MLBI"
11000,11000,10750,10975,55200,"2020-04-28","MLBI"
10800,10975,10800,10950,6800,"2020-04-29","MLBI"
10925,10950,10875,10950,62100,"2020-04-30","MLBI"
10900,10900,10225,10650,51500,"2020-05-04","MLBI"
10650,10650,10000,10300,120900,"2020-05-05","MLBI"
10300,10300,10025,10025,14700,"2020-05-06","MLBI"
10025,10050,10000,10025,12100,"2020-05-08","MLBI"
10050,10075,10050,10075,35200,"2020-05-11","MLBI"
10100,10125,9975,10000,60200,"2020-05-12","MLBI"
10000,10000,9850,9900,67600,"2020-05-13","MLBI"
9900,9950,9850,9850,22700,"2020-05-14","MLBI"
9850,9900,9850,9850,35800,"2020-05-15","MLBI"
9850,10025,9825,9850,21700,"2020-05-18","MLBI"
9850,9925,9825,9850,51600,"2020-05-19","MLBI"
9850,9900,9825,9825,51500,"2020-05-20","MLBI"
9825,10000,9825,9900,20900,"2020-05-26","MLBI"
9900,10100,9900,10000,41600,"2020-05-27","MLBI"
10000,10100,9925,10000,114000,"2020-05-28","MLBI"
10000,10000,9925,9950,30800,"2020-05-29","MLBI"
9950,10000,9950,9975,100300,"2020-06-02","MLBI"
9975,10200,9975,10050,41800,"2020-06-03","MLBI"
10050,10100,10025,10025,104100,"2020-06-04","MLBI"
10000,10050,10000,10025,37800,"2020-06-05","MLBI"
10025,12000,10025,11525,142600,"2020-06-08","MLBI"
11525,11800,11500,11525,112800,"2020-06-09","MLBI"
11500,11500,10725,10725,20700,"2020-06-10","MLBI"
10725,10725,10525,10650,45000,"2020-06-11","MLBI"
10500,10650,10400,10525,1e+05,"2020-06-12","MLBI"
10575,10600,10275,10425,95700,"2020-06-15","MLBI"
10500,10800,10425,10550,92400,"2020-06-16","MLBI"
10600,10600,10525,10550,57100,"2020-06-17","MLBI"
10500,10700,10500,10550,100500,"2020-06-18","MLBI"
10500,10700,10500,10550,68900,"2020-06-19","MLBI"
10550,10600,10350,10550,32200,"2020-06-22","MLBI"
10600,10700,10400,10550,64600,"2020-06-23","MLBI"
10600,10600,10525,10550,56700,"2020-06-24","MLBI"
10525,10525,10425,10425,4800,"2020-06-25","MLBI"
10475,10475,10000,10100,83500,"2020-06-26","MLBI"
10000,10100,9950,10025,31200,"2020-06-29","MLBI"
10100,10100,10025,10025,16500,"2020-06-30","MLBI"
10025,10025,10000,10000,67100,"2020-07-01","MLBI"
10000,10050,10000,10025,12300,"2020-07-02","MLBI"
10025,10025,10025,10025,19300,"2020-07-03","MLBI"
10025,10025,9975,10000,31600,"2020-07-06","MLBI"
10000,10000,9975,9975,13600,"2020-07-07","MLBI"
9975,10000,9975,9975,185300,"2020-07-08","MLBI"
9975,10000,9975,10000,13100,"2020-07-09","MLBI"
10000,10000,10000,10000,8700,"2020-07-10","MLBI"
10000,10000,9950,10000,14000,"2020-07-13","MLBI"
10000,10000,9950,9975,7600,"2020-07-14","MLBI"
9975,10000,9975,9975,12300,"2020-07-15","MLBI"
9975,9975,9950,9975,12600,"2020-07-16","MLBI"
9975,9975,9925,9925,21500,"2020-07-17","MLBI"
9925,9925,9875,9875,49100,"2020-07-20","MLBI"
9875,9875,9875,9875,141800,"2020-07-21","MLBI"
9875,9900,9850,9875,28500,"2020-07-22","MLBI"
9875,9875,9850,9875,97100,"2020-07-23","MLBI"
9875,9875,9775,9800,43700,"2020-07-24","MLBI"
9750,9850,9500,9800,129900,"2020-07-27","MLBI"
9800,10000,9800,9900,14000,"2020-07-28","MLBI"
9900,9900,9775,9800,19100,"2020-07-29","MLBI"
9800,9800,9775,9800,41900,"2020-07-30","MLBI"
9775,9800,9600,9625,36300,"2020-08-03","MLBI"
9575,9675,9575,9675,42800,"2020-08-04","MLBI"
9650,9800,9625,9700,44700,"2020-08-05","MLBI"
9700,9725,9625,9625,175900,"2020-08-06","MLBI"
9625,9675,9625,9650,67600,"2020-08-07","MLBI"
9650,9650,9600,9650,21600,"2020-08-10","MLBI"
9650,9700,9650,9700,57400,"2020-08-11","MLBI"
9700,9700,9625,9650,15700,"2020-08-12","MLBI"
9650,9650,9600,9625,48200,"2020-08-13","MLBI"
9625,9650,9600,9625,67700,"2020-08-14","MLBI"
9625,9650,9625,9650,63900,"2020-08-18","MLBI"
9650,9700,9350,9350,239400,"2020-08-19","MLBI"
9350,9500,9350,9500,12500,"2020-08-24","MLBI"
9500,9575,9350,9575,28900,"2020-08-25","MLBI"
9575,9675,9525,9575,16300,"2020-08-26","MLBI"
9575,9625,9575,9600,43700,"2020-08-27","MLBI"
9600,9625,9500,9600,51900,"2020-08-28","MLBI"
9600,9625,9375,9450,41700,"2020-08-31","MLBI"
9450,9450,9400,9400,15000,"2020-09-01","MLBI"
9425,9650,9375,9400,37100,"2020-09-02","MLBI"
9425,9425,9325,9350,28500,"2020-09-03","MLBI"
9325,9500,9275,9300,37300,"2020-09-04","MLBI"
9300,9300,9175,9275,91000,"2020-09-07","MLBI"
9200,9200,9100,9200,109200,"2020-09-08","MLBI"
9200,9200,9050,9075,29300,"2020-09-09","MLBI"
9025,9025,8450,8475,118400,"2020-09-10","MLBI"
8475,8925,8450,8750,45000,"2020-09-11","MLBI"
8775,9100,8775,9000,45400,"2020-09-14","MLBI"
9050,9050,9000,9000,7300,"2020-09-15","MLBI"
9000,9000,9000,9000,1500,"2020-09-16","MLBI"
9000,9000,8625,8625,13500,"2020-09-17","MLBI"
8650,8700,8550,8600,30300,"2020-09-18","MLBI"
8600,8600,8525,8600,11800,"2020-09-21","MLBI"
8600,8600,8350,8350,35600,"2020-09-22","MLBI"
8350,8400,8250,8250,38700,"2020-09-23","MLBI"
8250,8300,8200,8250,6100,"2020-09-24","MLBI"
8300,8350,8300,8350,116500,"2020-09-25","MLBI"
8350,8800,8350,8450,13700,"2020-09-28","MLBI"
8450,8450,8225,8450,1200,"2020-09-29","MLBI"
8450,8650,8300,8600,2800,"2020-09-30","MLBI"
8400,8500,8400,8450,5200,"2020-10-01","MLBI"
8700,8800,8700,8750,1700,"2020-10-02","MLBI"
8750,8750,8550,8750,3900,"2020-10-05","MLBI"
8750,8750,8600,8750,7700,"2020-10-06","MLBI"
8750,8750,8525,8550,6600,"2020-10-07","MLBI"
8550,8775,8550,8550,16100,"2020-10-08","MLBI"
8725,8975,8725,8975,5000,"2020-10-09","MLBI"
9000,9400,8900,9250,97000,"2020-10-12","MLBI"
9250,9400,9250,9300,11600,"2020-10-13","MLBI"
9350,9350,9100,9300,8800,"2020-10-14","MLBI"
9300,9300,9200,9250,9300,"2020-10-15","MLBI"
9000,9200,9000,9200,7000,"2020-10-16","MLBI"
9250,9250,9225,9225,2900,"2020-10-19","MLBI"
9200,9200,9000,9150,4000,"2020-10-20","MLBI"
9200,9225,9100,9150,6500,"2020-10-21","MLBI"
9025,9075,9000,9050,19500,"2020-10-22","MLBI"
9000,9050,9000,9000,5000,"2020-10-23","MLBI"
9050,9100,9050,9100,10600,"2020-10-26","MLBI"
9100,9150,9000,9150,27400,"2020-10-27","MLBI"
9000,9100,9000,9100,3300,"2020-11-02","MLBI"
9100,9325,9075,9325,21600,"2020-11-03","MLBI"
9400,9400,9150,9300,17900,"2020-11-04","MLBI"
9275,9300,9250,9300,16000,"2020-11-05","MLBI"
9300,9300,9125,9300,16300,"2020-11-06","MLBI"
9300,9400,9175,9300,42100,"2020-11-09","MLBI"
9300,9525,9300,9525,50900,"2020-11-10","MLBI"
9600,9600,8900,9000,342500,"2020-11-11","MLBI"
9075,9100,8725,8725,472100,"2020-11-12","MLBI"
8700,8700,8250,8550,420400,"2020-11-13","MLBI"
8550,9000,8500,8750,102800,"2020-11-16","MLBI"
8825,8825,8725,8775,100500,"2020-11-17","MLBI"
8750,8775,8700,8750,81500,"2020-11-18","MLBI"
8750,8750,8700,8750,154900,"2020-11-19","MLBI"
8800,9000,8750,8850,156200,"2020-11-20","MLBI"
8850,9000,8850,8875,130000,"2020-11-23","MLBI"
8900,9025,8875,9025,176700,"2020-11-24","MLBI"
9025,9150,9025,9100,270900,"2020-11-25","MLBI"
9150,9575,9150,9525,253800,"2020-11-26","MLBI"
9525,9925,9525,9925,354900,"2020-11-27","MLBI"
10000,10400,9625,9700,488500,"2020-11-30","MLBI"
9750,10125,9625,9725,166700,"2020-12-01","MLBI"
9750,9825,9725,9825,34200,"2020-12-02","MLBI"
9825,9900,9700,9900,78900,"2020-12-03","MLBI"
9900,9900,9700,9800,41400,"2020-12-04","MLBI"
9800,9950,9775,9800,559400,"2020-12-07","MLBI"
9800,9825,9750,9800,229100,"2020-12-08","MLBI"
9800,9800,9625,9675,116000,"2020-12-10","MLBI"
9675,9675,9575,9675,71800,"2020-12-11","MLBI"
9675,9775,9250,9675,114600,"2020-12-14","MLBI"
9675,9725,9425,9600,51500,"2020-12-15","MLBI"
9500,9600,9425,9500,66300,"2020-12-16","MLBI"
9500,9625,9400,9600,91900,"2020-12-17","MLBI"
9600,10000,9400,10000,279000,"2020-12-18","MLBI"
10025,10025,9600,9800,148500,"2020-12-21","MLBI"
9750,9750,9500,9600,77000,"2020-12-22","MLBI"
9600,9600,9475,9600,97700,"2020-12-23","MLBI"
9625,9750,9500,9600,65600,"2020-12-28","MLBI"
9675,9675,9475,9600,81000,"2020-12-29","MLBI"
9575,9700,9400,9700,94300,"2020-12-30","MLBI"
9650,9850,9425,9550,21400,"2021-01-04","MLBI"
9650,9650,9400,9550,57400,"2021-01-05","MLBI"
9550,9550,9450,9500,64100,"2021-01-06","MLBI"
9500,9500,9400,9500,17000,"2021-01-07","MLBI"
9400,9550,9350,9525,56700,"2021-01-08","MLBI"
9575,9575,9375,9400,110900,"2021-01-11","MLBI"
9400,9500,9350,9425,75100,"2021-01-12","MLBI"
9425,9425,9375,9400,17300,"2021-01-13","MLBI"
9500,9600,9450,9475,20600,"2021-01-14","MLBI"
9475,9475,9225,9350,107100,"2021-01-15","MLBI"
9350,9450,9200,9200,67600,"2021-01-18","MLBI"
9200,9300,9200,9225,10900,"2021-01-19","MLBI"
9225,9275,9175,9175,69300,"2021-01-20","MLBI"
9175,9200,9125,9175,23000,"2021-01-21","MLBI"
9150,9200,9125,9200,19500,"2021-01-22","MLBI"
9175,9175,8950,9025,51500,"2021-01-25","MLBI"
9000,9000,8800,8975,64300,"2021-01-26","MLBI"
8975,8975,8900,8975,24800,"2021-01-27","MLBI"
8900,8925,8800,8850,47300,"2021-01-28","MLBI"
8850,8850,8725,8800,26200,"2021-01-29","MLBI"
8825,8850,8725,8825,34000,"2021-02-01","MLBI"
8850,9000,8825,8825,8200,"2021-02-02","MLBI"
8850,8950,8850,8950,8600,"2021-02-03","MLBI"
8850,9000,8800,8950,18600,"2021-02-04","MLBI"
9000,9000,8950,9000,600,"2021-02-05","MLBI"
9050,9125,9050,9050,12100,"2021-02-08","MLBI"
9075,9075,9000,9025,7600,"2021-02-09","MLBI"
9025,9025,9025,9025,1500,"2021-02-10","MLBI"
9025,9075,9000,9000,1300,"2021-02-11","MLBI"
9225,9225,9000,9100,36100,"2021-02-15","MLBI"
9100,9200,9050,9150,11500,"2021-02-16","MLBI"
9150,9175,9000,9050,9300,"2021-02-17","MLBI"
9000,9175,8975,9175,7200,"2021-02-18","MLBI"
8975,9150,8800,9150,25100,"2021-02-19","MLBI"
9150,9150,8975,9150,7000,"2021-02-22","MLBI"
9125,9125,8975,9100,6700,"2021-02-23","MLBI"
8950,9050,8950,9050,9100,"2021-02-24","MLBI"
9025,9050,8950,8950,13100,"2021-02-25","MLBI"
8950,9100,8950,8950,13000,"2021-02-26","MLBI"
9000,9425,9000,9375,736800,"2021-03-01","MLBI"
9400,9500,9300,9350,78500,"2021-03-02","MLBI"
9350,9350,9025,9125,25900,"2021-03-03","MLBI"
9125,9125,9025,9125,9600,"2021-03-04","MLBI"
9025,9125,9000,9100,25900,"2021-03-05","MLBI"
9000,9050,9000,9025,8800,"2021-03-08","MLBI"
9050,9050,9000,9000,42700,"2021-03-09","MLBI"
9025,9050,9000,9025,5800,"2021-03-10","MLBI"
9025,9050,9025,9050,23700,"2021-03-12","MLBI"
9050,9175,9050,9150,13700,"2021-03-15","MLBI"
9250,9300,9175,9175,8000,"2021-03-16","MLBI"
9200,9225,9175,9175,3100,"2021-03-17","MLBI"
9150,9150,9125,9125,1000,"2021-03-18","MLBI"
9150,9150,9100,9125,6400,"2021-03-19","MLBI"
9150,9175,9125,9175,3000,"2021-03-22","MLBI"
9175,9275,9150,9200,24800,"2021-03-23","MLBI"
9175,9175,9025,9150,6500,"2021-03-24","MLBI"
9000,9100,9000,9100,25500,"2021-03-25","MLBI"
9100,9100,9075,9075,29800,"2021-03-26","MLBI"
9100,9100,9050,9100,3000,"2021-03-29","MLBI"
9100,9150,9100,9100,4100,"2021-03-30","MLBI"
9050,9100,9000,9000,8700,"2021-03-31","MLBI"
9000,9050,9000,9050,1900,"2021-04-01","MLBI"
9050,9200,9025,9175,5300,"2021-04-05","MLBI"
9025,9175,9025,9175,25800,"2021-04-06","MLBI"
9150,9150,9050,9150,1200,"2021-04-07","MLBI"
9150,9150,9100,9100,1500,"2021-04-08","MLBI"
9075,9100,9050,9100,2300,"2021-04-09","MLBI"
9100,9100,9050,9050,6000,"2021-04-12","MLBI"
9075,9075,9050,9050,7400,"2021-04-13","MLBI"
9050,9050,9000,9050,6600,"2021-04-14","MLBI"
9025,9075,9025,9075,5100,"2021-04-15","MLBI"
9075,9075,9050,9075,58300,"2021-04-16","MLBI"
9075,9075,9000,9025,10400,"2021-04-19","MLBI"
9025,9025,8975,9025,14500,"2021-04-20","MLBI"
9100,9200,9075,9175,161900,"2021-04-21","MLBI"
9175,9200,9150,9150,18400,"2021-04-22","MLBI"
9200,9350,9200,9250,153700,"2021-04-23","MLBI"
9250,9400,9250,9350,179700,"2021-04-26","MLBI"
9400,9500,9350,9375,221500,"2021-04-27","MLBI"
9375,9500,9375,9475,280000,"2021-04-28","MLBI"
9375,9400,8825,8975,242300,"2021-04-29","MLBI"
8975,8975,8925,8975,47100,"2021-04-30","MLBI"
8950,8975,8800,8900,69900,"2021-05-03","MLBI"
8900,8900,8825,8875,12200,"2021-05-04","MLBI"
8875,8925,8850,8900,32200,"2021-05-05","MLBI"
8900,8900,8850,8875,48400,"2021-05-06","MLBI"
8875,8900,8850,8850,43700,"2021-05-07","MLBI"
8850,8925,8850,8900,45100,"2021-05-10","MLBI"
8900,8900,8850,8900,29000,"2021-05-11","MLBI"
8900,8900,8800,8800,32600,"2021-05-17","MLBI"
8800,8825,8675,8750,31400,"2021-05-18","MLBI"
8750,8775,8700,8750,64400,"2021-05-19","MLBI"
8800,8800,8700,8750,6300,"2021-05-20","MLBI"
8750,8750,8650,8700,39100,"2021-05-21","MLBI"
8700,8800,8600,8700,27400,"2021-05-24","MLBI"
8700,8700,8600,8700,10600,"2021-05-25","MLBI"
8700,8800,8600,8750,29400,"2021-05-27","MLBI"
8750,8750,8625,8700,15600,"2021-05-28","MLBI"
8700,8775,8650,8775,18100,"2021-05-31","MLBI"
8775,8800,8700,8775,39400,"2021-06-02","MLBI"
8750,8800,8750,8775,19300,"2021-06-03","MLBI"
8775,8775,8750,8775,17900,"2021-06-04","MLBI"
8775,8775,8700,8775,18100,"2021-06-07","MLBI"
8775,8800,8700,8700,125200,"2021-06-08","MLBI"
8700,8700,8675,8700,12200,"2021-06-09","MLBI"
8675,8750,8650,8750,30000,"2021-06-10","MLBI"
8750,8750,8650,8725,23600,"2021-06-11","MLBI"
8800,8800,8650,8675,25200,"2021-06-14","MLBI"
8650,8700,8650,8700,14800,"2021-06-15","MLBI"
8700,8700,8600,8700,34300,"2021-06-16","MLBI"
8700,8700,8600,8650,16400,"2021-06-17","MLBI"
8625,8625,8400,8500,60000,"2021-06-18","MLBI"
8500,8500,8300,8400,84800,"2021-06-21","MLBI"
8400,8400,8325,8350,313400,"2021-06-22","MLBI"
8350,8350,8200,8200,151800,"2021-06-23","MLBI"
8200,8400,8175,8200,202200,"2021-06-24","MLBI"
8200,8200,8100,8125,48300,"2021-06-25","MLBI"
8125,8125,8100,8125,13000,"2021-06-28","MLBI"
8100,8125,8000,8000,31000,"2021-06-29","MLBI"
8050,8125,8000,8100,13800,"2021-06-30","MLBI"
8100,8125,8100,8125,13900,"2021-07-01","MLBI"
8125,8125,8025,8100,9700,"2021-07-02","MLBI"
8100,8175,8050,8125,18000,"2021-07-05","MLBI"
8125,8125,8050,8075,3800,"2021-07-06","MLBI"
8100,8125,8100,8100,49600,"2021-07-07","MLBI"
8100,8125,8100,8100,12200,"2021-07-08","MLBI"
8100,8125,8025,8050,20100,"2021-07-09","MLBI"
8050,8100,8000,8000,35200,"2021-07-12","MLBI"
8000,8025,7975,8000,18300,"2021-07-13","MLBI"
8000,8000,7950,8000,18200,"2021-07-14","MLBI"
7975,8000,7950,8000,2500,"2021-07-15","MLBI"
8000,8000,7950,8000,16600,"2021-07-16","MLBI"
8000,8000,7950,7950,2700,"2021-07-19","MLBI"
7950,8000,7950,7950,20400,"2021-07-21","MLBI"
7925,8000,7925,7975,19100,"2021-07-22","MLBI"
7950,7950,7850,7850,82500,"2021-07-23","MLBI"
7875,7900,7850,7850,10800,"2021-07-26","MLBI"
7850,7850,7700,7700,114200,"2021-07-27","MLBI"
7800,7800,7700,7725,86000,"2021-07-28","MLBI"
7800,8000,7675,7700,88700,"2021-07-29","MLBI"
7750,7750,7300,7450,149600,"2021-07-30","MLBI"
7575,7575,7350,7425,46200,"2021-08-02","MLBI"
7500,7500,7400,7475,18300,"2021-08-03","MLBI"
7450,7475,7375,7425,26200,"2021-08-04","MLBI"
7425,7425,7375,7400,39700,"2021-08-05","MLBI"
7400,7400,7325,7325,62300,"2021-08-06","MLBI"
7400,7550,7325,7475,156000,"2021-08-09","MLBI"
7475,7475,7400,7400,127300,"2021-08-10","MLBI"
7400,7425,7275,7275,158100,"2021-08-12","MLBI"
7350,7400,7275,7300,20000,"2021-08-13","MLBI"
7325,7325,7275,7275,113800,"2021-08-16","MLBI"
7275,7300,7175,7200,149200,"2021-08-18","MLBI"
7225,7250,7000,7100,129900,"2021-08-19","MLBI"
7100,7100,6950,7000,102800,"2021-08-20","MLBI"
7000,7000,6775,6950,253900,"2021-08-23","MLBI"
6950,6975,6800,6925,119700,"2021-08-24","MLBI"
6950,7025,6925,6975,146200,"2021-08-25","MLBI"
6975,7000,6950,6975,224600,"2021-08-26","MLBI"
6975,7100,6975,7050,157100,"2021-08-27","MLBI"
7150,7150,7050,7125,161700,"2021-08-30","MLBI"
7150,7150,7050,7075,799500,"2021-08-31","MLBI"
7075,7075,7000,7025,178700,"2021-09-01","MLBI"
7000,7000,6775,7000,51000,"2021-09-02","MLBI"
6900,7025,6875,6975,346200,"2021-09-03","MLBI"
6950,7050,6950,6950,239200,"2021-09-06","MLBI"
6975,7075,6950,6975,1168500,"2021-09-07","MLBI"
7000,7200,6950,7000,2673700,"2021-09-08","MLBI"
7150,7600,7100,7425,141200,"2021-09-09","MLBI"
7450,7600,7400,7550,81700,"2021-09-10","MLBI"
7575,7750,7575,7750,62300,"2021-09-13","MLBI"
7750,8200,7750,8100,195600,"2021-09-14","MLBI"
8100,8175,8025,8175,118900,"2021-09-15","MLBI"
8200,8300,8075,8150,40300,"2021-09-16","MLBI"
8075,8075,7750,8000,52100,"2021-09-17","MLBI"
7850,8000,7675,8000,91800,"2021-09-20","MLBI"
8000,8000,7775,7900,16100,"2021-09-21","MLBI"
7925,7925,7650,7900,141400,"2021-09-22","MLBI"
7900,8000,7800,7875,37900,"2021-09-23","MLBI"
7925,7925,7800,7875,84500,"2021-09-24","MLBI"
7900,7900,7700,7825,19800,"2021-09-27","MLBI"
7900,7900,7775,7825,56700,"2021-09-28","MLBI"
7825,7875,7775,7850,23300,"2021-09-29","MLBI"
7825,7900,7775,7850,23000,"2021-09-30","MLBI"
7850,7875,7750,7825,20800,"2021-10-01","MLBI"
7825,7900,7800,7800,95500,"2021-10-04","MLBI"
7900,8400,7850,8000,87100,"2021-10-05","MLBI"
8000,9000,8000,8600,231500,"2021-10-06","MLBI"
8500,8625,8400,8475,186000,"2021-10-07","MLBI"
8375,8575,8125,8575,163100,"2021-10-08","MLBI"
8475,8675,8475,8575,209000,"2021-10-11","MLBI"
8475,8575,8475,8575,30200,"2021-10-12","MLBI"
8575,8975,8550,8925,105900,"2021-10-13","MLBI"
8875,9200,8875,9200,135300,"2021-10-14","MLBI"
9000,9275,9000,9225,112500,"2021-10-15","MLBI"
9200,9275,9000,9175,209600,"2021-10-18","MLBI"
9125,9125,8950,9075,104500,"2021-10-19","MLBI"
9000,9100,8800,9000,69200,"2021-10-21","MLBI"
8800,9075,8800,9075,41900,"2021-10-22","MLBI"
8825,9050,8800,9000,46200,"2021-10-25","MLBI"
8975,9000,8800,8800,70700,"2021-10-26","MLBI"
8800,8800,8600,8675,83600,"2021-10-27","MLBI"
8650,8650,8475,8600,95000,"2021-10-28","MLBI"
8525,8575,8375,8575,121500,"2021-10-29","MLBI"
8550,8575,8500,8575,37200,"2021-11-01","MLBI"
8550,8575,8475,8575,19200,"2021-11-02","MLBI"
8575,8575,8475,8575,6000,"2021-11-03","MLBI"
8575,9150,8575,8975,41000,"2021-11-04","MLBI"
8975,8975,8625,8800,33300,"2021-11-05","MLBI"
8775,8825,8675,8800,184800,"2021-11-08","MLBI"
8775,8775,8600,8750,382300,"2021-11-09","MLBI"
8750,8800,8700,8750,55400,"2021-11-10","MLBI"
8725,8800,8700,8775,108500,"2021-11-11","MLBI"
8775,8800,8725,8775,56900,"2021-11-12","MLBI"
8650,8675,8600,8675,22300,"2021-11-15","MLBI"
8750,8750,8550,8600,81000,"2021-11-16","MLBI"
8575,8625,8500,8500,83600,"2021-11-17","MLBI"
8475,8475,8200,8200,137600,"2021-11-18","MLBI"
8175,8400,8125,8400,31800,"2021-11-19","MLBI"
8375,8425,8375,8400,20300,"2021-11-22","MLBI"
8400,8400,8350,8350,11300,"2021-11-23","MLBI"
8325,8350,8300,8350,22000,"2021-11-24","MLBI"
8350,8350,8350,8350,6000,"2021-11-25","MLBI"
8325,8325,8250,8275,56000,"2021-11-26","MLBI"
8250,8250,8125,8175,29100,"2021-11-29","MLBI"
8175,8225,8125,8175,52300,"2021-11-30","MLBI"
8150,8225,8125,8150,106200,"2021-12-01","MLBI"
8125,8150,8100,8125,14900,"2021-12-02","MLBI"
8100,8200,8000,8200,187000,"2021-12-03","MLBI"
8175,8200,8125,8125,30900,"2021-12-06","MLBI"
8100,8250,8100,8200,60800,"2021-12-07","MLBI"
8175,8175,8125,8125,22200,"2021-12-08","MLBI"
8125,8125,8025,8050,95200,"2021-12-09","MLBI"
8025,8100,8025,8100,15300,"2021-12-10","MLBI"
8075,8100,8075,8075,17200,"2021-12-13","MLBI"
8075,8100,7950,8075,54900,"2021-12-14","MLBI"
8050,8075,7925,7950,33900,"2021-12-15","MLBI"
7925,7950,7700,7700,91700,"2021-12-16","MLBI"
7675,7725,7575,7650,180300,"2021-12-17","MLBI"
7625,7625,7500,7550,123400,"2021-12-20","MLBI"
7525,7550,7500,7550,9200,"2021-12-21","MLBI"
7550,7575,7450,7450,43700,"2021-12-22","MLBI"
7450,7525,7450,7500,19200,"2021-12-23","MLBI"
7475,7525,7475,7475,22400,"2021-12-24","MLBI"
7450,7475,7425,7450,6000,"2021-12-27","MLBI"
7450,7500,7425,7450,31900,"2021-12-28","MLBI"
7450,7600,7450,7600,6900,"2021-12-29","MLBI"
7600,8000,7600,7800,76900,"2021-12-30","MLBI"
7800,8000,7750,7875,36300,"2022-01-03","MLBI"
7850,7850,7700,7775,42800,"2022-01-04","MLBI"
7750,7775,7725,7725,13700,"2022-01-05","MLBI"
7675,7675,7650,7650,86200,"2022-01-06","MLBI"
7625,7650,7625,7650,33100,"2022-01-07","MLBI"
7650,7725,7650,7725,46800,"2022-01-10","MLBI"
7700,7700,7625,7625,38600,"2022-01-11","MLBI"
7600,7600,7575,7600,5100,"2022-01-12","MLBI"
7575,7600,7550,7600,6900,"2022-01-13","MLBI"
7575,7600,7575,7600,11300,"2022-01-14","MLBI"
7575,7600,7500,7525,29200,"2022-01-17","MLBI"
7500,7500,7425,7450,28900,"2022-01-18","MLBI"
7425,7475,7425,7475,24800,"2022-01-19","MLBI"
7450,7475,7450,7475,26400,"2022-01-20","MLBI"
7450,7475,7450,7475,3000,"2022-01-21","MLBI"
7525,7800,7525,7700,46800,"2022-01-24","MLBI"
7700,7700,7500,7625,3200,"2022-01-25","MLBI"
7600,7600,7450,7600,35200,"2022-01-26","MLBI"
7550,7600,7500,7550,2300,"2022-01-27","MLBI"
7550,7575,7450,7500,39800,"2022-01-28","MLBI"
7500,7550,7500,7525,19900,"2022-01-31","MLBI"
7575,7575,7525,7575,8600,"2022-02-02","MLBI"
7575,7675,7500,7650,17700,"2022-02-03","MLBI"
7650,7750,7525,7725,51000,"2022-02-04","MLBI"
7750,7825,7700,7750,32800,"2022-02-07","MLBI"
7725,7750,7675,7750,27700,"2022-02-08","MLBI"
7700,7750,7700,7725,10200,"2022-02-09","MLBI"
7725,7775,7700,7725,26000,"2022-02-10","MLBI"
7725,7800,7675,7750,75300,"2022-02-11","MLBI"
7750,7750,7625,7650,43900,"2022-02-14","MLBI"
7625,7725,7625,7675,63800,"2022-02-15","MLBI"
7675,7700,7650,7675,83100,"2022-02-16","MLBI"
7700,7750,7675,7750,96400,"2022-02-17","MLBI"
7725,7775,7650,7775,30300,"2022-02-18","MLBI"
7775,7775,7700,7750,48900,"2022-02-21","MLBI"
7775,7825,7775,7775,112800,"2022-02-22","MLBI"
7775,7825,7775,7825,68400,"2022-02-23","MLBI"
7825,7825,7600,7750,121700,"2022-02-24","MLBI"
7725,7875,7725,7850,88500,"2022-02-25","MLBI"
7875,8150,7850,8100,253000,"2022-03-01","MLBI"
8100,8175,8025,8100,164400,"2022-03-02","MLBI"
8100,8100,8000,8100,148500,"2022-03-04","MLBI"
8100,8100,8000,8025,122600,"2022-03-07","MLBI"
8000,8075,7950,8025,43000,"2022-03-08","MLBI"
8000,8075,8000,8075,30200,"2022-03-09","MLBI"
8075,8125,7850,8100,164100,"2022-03-10","MLBI"
8000,8100,7975,8100,37100,"2022-03-11","MLBI"
8075,8475,8075,8200,167200,"2022-03-14","MLBI"
8175,8200,8050,8125,100200,"2022-03-15","MLBI"
8100,8150,8100,8150,62200,"2022-03-16","MLBI"
8125,8175,8100,8150,25800,"2022-03-17","MLBI"
8125,8175,8125,8150,117900,"2022-03-18","MLBI"
8175,8200,8125,8200,99300,"2022-03-21","MLBI"
8175,8225,8100,8225,57200,"2022-03-22","MLBI"
8200,8250,8150,8225,31300,"2022-03-23","MLBI"
8200,8325,8175,8275,61700,"2022-03-24","MLBI"
8250,8250,8200,8250,78000,"2022-03-25","MLBI"
8300,8300,8225,8300,32900,"2022-03-28","MLBI"
8300,8375,8275,8375,78300,"2022-03-29","MLBI"
8375,8625,8375,8625,142500,"2022-03-30","MLBI"
8625,8700,8550,8700,70000,"2022-03-31","MLBI"
8700,8975,8675,8925,88000,"2022-04-01","MLBI"
8925,8925,8800,8925,40400,"2022-04-04","MLBI"
8925,9025,8900,9025,65500,"2022-04-05","MLBI"
9000,9275,9000,9150,276500,"2022-04-06","MLBI"
9150,9150,9000,9150,66900,"2022-04-07","MLBI"
9125,9150,9025,9100,60600,"2022-04-08","MLBI"
9100,9100,8725,9025,78300,"2022-04-11","MLBI"
9050,9050,8700,8850,55200,"2022-04-12","MLBI"
8825,8850,8725,8775,27300,"2022-04-13","MLBI"
8750,8800,8700,8800,34700,"2022-04-14","MLBI"
8800,8850,8700,8800,66900,"2022-04-18","MLBI"
8800,9000,8800,9000,87400,"2022-04-19","MLBI"
9025,9250,9025,9250,127200,"2022-04-20","MLBI"
9250,9350,9075,9300,115600,"2022-04-21","MLBI"
9300,9300,9000,9125,138500,"2022-04-22","MLBI"
9075,9075,8975,9050,120800,"2022-04-25","MLBI"
9050,9250,9050,9125,185900,"2022-04-26","MLBI"
9125,9125,9025,9125,194600,"2022-04-27","MLBI"
9125,9275,9125,9175,377000,"2022-04-28","MLBI"
9025,9100,8550,8650,202500,"2022-05-09","MLBI"
8650,8650,8475,8650,181400,"2022-05-10","MLBI"
8650,8975,8650,8975,53600,"2022-05-11","MLBI"
8950,8950,8650,8750,35800,"2022-05-12","MLBI"
8750,8800,8650,8775,25800,"2022-05-13","MLBI"
8875,9000,8750,8875,117600,"2022-05-17","MLBI"
8950,9175,8950,9175,160900,"2022-05-18","MLBI"
9100,9200,9000,9150,85600,"2022-05-19","MLBI"
9150,9300,9125,9225,127100,"2022-05-20","MLBI"
9275,9850,9275,9800,220700,"2022-05-23","MLBI"
9850,9850,9600,9725,113500,"2022-05-24","MLBI"
9700,9850,9500,9675,51000,"2022-05-25","MLBI"
9675,9900,9600,9800,59800,"2022-05-27","MLBI"
9850,10850,9850,10575,185000,"2022-05-30","MLBI"
10650,11600,10575,11200,220300,"2022-05-31","MLBI"
11200,11450,10700,10850,97000,"2022-06-02","MLBI"
10875,11350,10600,10900,74900,"2022-06-03","MLBI"
10950,10975,10500,10500,64200,"2022-06-06","MLBI"
10500,10500,10100,10250,66300,"2022-06-07","MLBI"
10250,10250,9900,9975,97400,"2022-06-08","MLBI"
9975,11000,9900,10275,112600,"2022-06-09","MLBI"
10275,10475,10000,10275,43700,"2022-06-10","MLBI"
10000,10250,9600,10050,69200,"2022-06-13","MLBI"
10025,10400,9975,10025,66000,"2022-06-14","MLBI"
10100,10100,9625,9900,122400,"2022-06-15","MLBI"
9800,10100,9525,9750,77400,"2022-06-16","MLBI"
9750,9750,9600,9600,68600,"2022-06-17","MLBI"
9600,9600,9400,9400,69700,"2022-06-20","MLBI"
9400,9700,9400,9675,89500,"2022-06-21","MLBI"
9750,10000,9625,9675,54200,"2022-06-22","MLBI"
9675,9925,9650,9650,17400,"2022-06-23","MLBI"
9700,9825,9650,9800,21700,"2022-06-24","MLBI"
9850,10025,9850,9950,40200,"2022-06-27","MLBI"
9950,9975,9675,9975,51100,"2022-06-28","MLBI"
10000,10000,9900,9900,8300,"2022-06-29","MLBI"
9900,9900,9600,9800,72400,"2022-06-30","MLBI"
9775,9850,9500,9725,47900,"2022-07-01","MLBI"
9700,9700,9250,9250,77700,"2022-07-04","MLBI"
9250,9575,9250,9400,13600,"2022-07-05","MLBI"
9400,10000,9100,9300,86400,"2022-07-06","MLBI"
9300,9650,9300,9350,23400,"2022-07-07","MLBI"
9375,9675,9375,9575,8200,"2022-07-08","MLBI"
9575,9600,9350,9475,13000,"2022-07-11","MLBI"
9450,9500,9250,9325,31100,"2022-07-12","MLBI"
9325,9350,9000,9275,67100,"2022-07-13","MLBI"
9275,9475,9150,9400,15900,"2022-07-14","MLBI"
9525,9525,9200,9475,12700,"2022-07-15","MLBI"
9475,9650,8925,9200,40300,"2022-07-18","MLBI"
9475,9475,8950,9075,74400,"2022-07-19","MLBI"
9125,9200,9100,9175,34500,"2022-07-20","MLBI"
9175,9325,9150,9150,13300,"2022-07-21","MLBI"
9175,9200,9100,9150,15800,"2022-07-22","MLBI"
9175,9425,9150,9375,9300,"2022-07-25","MLBI"
9425,9425,9100,9200,29200,"2022-07-26","MLBI"
9200,9250,9125,9175,31800,"2022-07-27","MLBI"
9175,9250,9150,9175,39000,"2022-07-28","MLBI"
9200,9450,9075,9450,200700,"2022-07-29","MLBI"
9500,9500,9250,9300,35900,"2022-08-01","MLBI"
9300,9400,9150,9200,16100,"2022-08-02","MLBI"
9200,9200,9150,9175,15500,"2022-08-03","MLBI"
9175,9250,9175,9250,3500,"2022-08-04","MLBI"
9250,9275,9200,9200,13400,"2022-08-05","MLBI"
9250,9400,9100,9200,114500,"2022-08-08","MLBI"
9300,9350,9075,9200,124000,"2022-08-09","MLBI"
9200,9275,9150,9200,7900,"2022-08-10","MLBI"
9200,9300,9175,9275,12200,"2022-08-11","MLBI"
9325,9325,9250,9275,18400,"2022-08-12","MLBI"
9275,9325,9200,9300,39600,"2022-08-15","MLBI"
9300,9300,9150,9200,64700,"2022-08-16","MLBI"
9200,9400,9175,9250,56000,"2022-08-18","MLBI"
9250,9250,9175,9225,46900,"2022-08-19","MLBI"
9225,9300,9075,9100,58800,"2022-08-22","MLBI"
9100,9125,9050,9125,24500,"2022-08-23","MLBI"
9175,9200,9125,9125,14500,"2022-08-24","MLBI"
9125,9150,9100,9150,21200,"2022-08-25","MLBI"
9150,9200,9125,9150,14800,"2022-08-26","MLBI"
9150,9200,9100,9150,43600,"2022-08-29","MLBI"
9150,9150,9100,9150,39900,"2022-08-30","MLBI"
9150,9250,9050,9225,48600,"2022-08-31","MLBI"
9225,9225,9100,9225,163900,"2022-09-01","MLBI"
9225,9225,9100,9175,102300,"2022-09-02","MLBI"
9175,9175,9100,9175,53800,"2022-09-05","MLBI"
9175,9175,9000,9100,52800,"2022-09-06","MLBI"
9100,9125,9025,9025,54700,"2022-09-07","MLBI"
9100,9100,9000,9025,76800,"2022-09-08","MLBI"
9025,9050,9000,9025,29100,"2022-09-09","MLBI"
9025,9050,8975,9000,31200,"2022-09-12","MLBI"
9000,9050,8975,9000,91700,"2022-09-13","MLBI"
9050,9050,8950,9025,28800,"2022-09-14","MLBI"
9025,9050,8975,9000,51300,"2022-09-15","MLBI"
9000,9000,8925,8925,47600,"2022-09-16","MLBI"
8925,8975,8900,8900,18500,"2022-09-19","MLBI"
8900,9000,8900,8900,53600,"2022-09-20","MLBI"
8900,8900,8800,8850,37500,"2022-09-21","MLBI"
8850,8900,8800,8850,202900,"2022-09-22","MLBI"
8875,8925,8850,8925,38500,"2022-09-23","MLBI"
8900,8900,8700,8825,58700,"2022-09-26","MLBI"
8825,8875,8675,8825,87100,"2022-09-27","MLBI"
8825,8875,8700,8725,17300,"2022-09-28","MLBI"
8725,8850,8625,8625,42700,"2022-09-29","MLBI"
8625,8625,8500,8625,104900,"2022-09-30","MLBI"
8650,8775,8600,8600,23800,"2022-10-03","MLBI"
8675,8675,8525,8650,98000,"2022-10-04","MLBI"
8650,8700,8575,8650,19400,"2022-10-05","MLBI"
8600,8650,8550,8600,21500,"2022-10-06","MLBI"
8600,8650,8500,8625,97000,"2022-10-07","MLBI"
8625,8625,8500,8600,27000,"2022-10-10","MLBI"
8600,8625,8500,8600,62700,"2022-10-11","MLBI"
8600,8750,8500,8600,39300,"2022-10-12","MLBI"
8600,8600,8450,8575,12100,"2022-10-13","MLBI"
8575,8575,8475,8500,32100,"2022-10-14","MLBI"
8525,8525,8475,8500,17900,"2022-10-17","MLBI"
8500,8575,8500,8575,41500,"2022-10-18","MLBI"
8575,9000,8525,8600,182000,"2022-10-19","MLBI"
8625,8675,8575,8625,16900,"2022-10-20","MLBI"
8625,8725,8600,8650,59500,"2022-10-21","MLBI"
8750,8750,8650,8725,56400,"2022-10-24","MLBI"
8825,8875,8650,8725,23200,"2022-10-25","MLBI"
8725,8900,8700,8775,170800,"2022-10-26","MLBI"
8775,9100,8775,9100,172500,"2022-10-27","MLBI"
9100,9200,8950,9125,199000,"2022-10-28","MLBI"
9125,9925,9125,9325,166600,"2022-10-31","MLBI"
9750,9800,9100,9300,109800,"2022-11-01","MLBI"
9300,9300,9000,9050,39500,"2022-11-02","MLBI"
9200,9200,8950,8950,67000,"2022-11-03","MLBI"
8975,9100,8850,9075,277000,"2022-11-04","MLBI"
9075,9300,9075,9200,58200,"2022-11-07","MLBI"
9200,9250,9150,9150,6600,"2022-11-08","MLBI"
9150,9375,9150,9250,17000,"2022-11-09","MLBI"
9250,9250,9025,9100,62200,"2022-11-10","MLBI"
9100,9200,9050,9075,16900,"2022-11-11","MLBI"
9150,9150,9025,9050,18400,"2022-11-14","MLBI"
9000,9025,8950,9000,48900,"2022-11-15","MLBI"
9025,9150,9025,9100,57400,"2022-11-16","MLBI"
9125,9200,9050,9100,28500,"2022-11-17","MLBI"
9100,9100,9025,9100,7100,"2022-11-18","MLBI"
9100,9100,9050,9100,41900,"2022-11-21","MLBI"
9125,9125,8975,9100,49400,"2022-11-22","MLBI"
9100,9125,9000,9125,13200,"2022-11-23","MLBI"
9125,9150,9025,9100,52700,"2022-11-24","MLBI"
9100,9150,9025,9125,13100,"2022-11-25","MLBI"
9125,9175,9100,9125,7300,"2022-11-28","MLBI"
9100,9150,9025,9150,22200,"2022-11-29","MLBI"
9150,9225,9125,9200,36200,"2022-11-30","MLBI"
9200,9225,9125,9200,106600,"2022-12-01","MLBI"
9175,9200,9100,9200,35200,"2022-12-02","MLBI"
9200,9350,9200,9350,55100,"2022-12-05","MLBI"
9375,9375,9200,9250,43900,"2022-12-06","MLBI"
9200,9225,9175,9200,72900,"2022-12-07","MLBI"
9200,9200,9050,9150,34500,"2022-12-08","MLBI"
9150,9175,9050,9050,96800,"2022-12-09","MLBI"
9050,9075,9000,9050,96700,"2022-12-12","MLBI"
9050,9050,8900,8975,214400,"2022-12-13","MLBI"
8975,9025,8950,8950,84500,"2022-12-14","MLBI"
8950,8950,8825,8875,203500,"2022-12-15","MLBI"
8875,9000,8825,8900,50700,"2022-12-16","MLBI"
8900,8900,8800,8850,36400,"2022-12-19","MLBI"
8850,8875,8650,8650,110500,"2022-12-20","MLBI"
8650,8650,8575,8575,268400,"2022-12-21","MLBI"
8575,8850,8550,8725,23500,"2022-12-22","MLBI"
8725,8975,8725,8925,30900,"2022-12-23","MLBI"
8950,8950,8850,8925,19500,"2022-12-26","MLBI"
8950,9000,8900,8900,95900,"2022-12-27","MLBI"
9000,9000,8900,8925,14100,"2022-12-28","MLBI"
8975,9000,8775,8800,20600,"2022-12-29","MLBI"
8800,8950,8800,8950,31700,"2022-12-30","MLBI"
8875,8950,8850,8850,3600,"2023-01-02","MLBI"
8850,8950,8800,8875,59000,"2023-01-03","MLBI"
8875,8925,8875,8875,152500,"2023-01-04","MLBI"
8900,9000,8800,8950,61900,"2023-01-05","MLBI"
8950,8950,8800,8950,53200,"2023-01-06","MLBI"
8950,9025,8800,9000,308300,"2023-01-09","MLBI"
9000,9000,8875,8950,8800,"2023-01-10","MLBI"
8950,8950,8800,8925,166300,"2023-01-11","MLBI"
8925,9000,8925,9000,102400,"2023-01-12","MLBI"
8900,8925,8875,8900,30800,"2023-01-13","MLBI"
8900,8950,8900,8950,32700,"2023-01-16","MLBI"
8950,9000,8850,9000,15700,"2023-01-17","MLBI"
9000,9000,8900,8975,15700,"2023-01-18","MLBI"
8950,9000,8925,9000,41500,"2023-01-19","MLBI"
9000,9025,8875,9025,44100,"2023-01-20","MLBI"
9025,9025,8925,8975,10900,"2023-01-24","MLBI"
8975,9000,8875,9000,14400,"2023-01-25","MLBI"
8975,9025,8950,9000,31700,"2023-01-26","MLBI"
9000,9000,8950,8950,4900,"2023-01-27","MLBI"
8950,9000,8900,8900,34200,"2023-01-30","MLBI"
8950,9000,8950,8950,10100,"2023-01-31","MLBI"
9000,9025,8975,9000,126500,"2023-02-01","MLBI"
9000,9000,8950,8975,9000,"2023-02-02","MLBI"
8975,8975,8900,8900,122300,"2023-02-03","MLBI"
8950,9025,8925,9025,103700,"2023-02-06","MLBI"
9025,9075,8975,9050,86700,"2023-02-07","MLBI"
9025,9100,9000,9075,90100,"2023-02-08","MLBI"
9075,9075,9000,9000,79200,"2023-02-09","MLBI"
9000,9100,8925,9100,87400,"2023-02-10","MLBI"
9100,9100,8975,9075,205300,"2023-02-13","MLBI"
9100,9125,9075,9100,28500,"2023-02-14","MLBI"
9075,9075,9025,9025,12000,"2023-02-15","MLBI"
9075,9075,9025,9050,8600,"2023-02-16","MLBI"
9075,9075,9050,9075,19400,"2023-02-17","MLBI"
9100,9150,9050,9100,343400,"2023-02-20","MLBI"
9100,9150,9100,9125,25900,"2023-02-21","MLBI"
9150,9150,9100,9100,42400,"2023-02-22","MLBI"
9075,9125,9075,9075,167400,"2023-02-23","MLBI"
9125,9125,9075,9100,58600,"2023-02-24","MLBI"
9125,9150,9100,9150,55900,"2023-02-27","MLBI"
9125,9200,9075,9175,68500,"2023-02-28","MLBI"
9175,9200,9150,9200,42000,"2023-03-01","MLBI"
9200,9475,9175,9300,85600,"2023-03-02","MLBI"
9200,9350,9200,9300,57300,"2023-03-03","MLBI"
9400,9425,9350,9375,80600,"2023-03-06","MLBI"
9650,9700,9425,9450,143300,"2023-03-07","MLBI"
9500,9500,9400,9450,51800,"2023-03-08","MLBI"
9450,9450,9225,9275,28300,"2023-03-09","MLBI"
9200,9225,9100,9200,77300,"2023-03-10","MLBI"
9200,9200,9100,9125,193700,"2023-03-13","MLBI"
9200,9200,9025,9100,24200,"2023-03-14","MLBI"
9100,9175,9100,9100,186200,"2023-03-15","MLBI"
9100,9100,8975,9000,184400,"2023-03-16","MLBI"
9000,9050,9000,9050,87500,"2023-03-17","MLBI"
9075,9075,8950,9050,117800,"2023-03-20","MLBI"
9075,9175,9050,9150,45200,"2023-03-21","MLBI"
9150,9175,9100,9175,22200,"2023-03-24","MLBI"
9225,9225,9075,9175,22000,"2023-03-27","MLBI"
9175,9200,9150,9175,101400,"2023-03-28","MLBI"
9175,9175,9150,9175,36800,"2023-03-29","MLBI"
9175,9175,9125,9125,24800,"2023-03-30","MLBI"
9150,9175,9125,9150,6000,"2023-03-31","MLBI"
9175,9175,9125,9175,43800,"2023-04-03","MLBI"
9175,9200,9125,9125,18300,"2023-04-04","MLBI"
9200,9200,9125,9150,50600,"2023-04-05","MLBI"
9100,9150,9000,9125,76500,"2023-04-06","MLBI"
9125,9125,9000,9075,22800,"2023-04-10","MLBI"
9100,9100,9000,9050,59500,"2023-04-11","MLBI"
9075,9075,9000,9050,28900,"2023-04-12","MLBI"
9000,9050,9000,9025,38100,"2023-04-13","MLBI"
9025,9050,9000,9025,108000,"2023-04-14","MLBI"
9025,9050,8900,9000,91500,"2023-04-17","MLBI"
9000,9000,8975,9000,21200,"2023-04-18","MLBI"
9000,9025,8950,9025,55600,"2023-04-26","MLBI"
9000,9075,9000,9000,278600,"2023-04-27","MLBI"
9025,9025,8975,9000,98900,"2023-04-28","MLBI"
9100,9100,8950,9000,72500,"2023-05-02","MLBI"
8975,9075,8950,8975,25600,"2023-05-03","MLBI"
8975,8975,8900,8975,83000,"2023-05-04","MLBI"
8950,8975,8875,8950,110600,"2023-05-05","MLBI"
8925,8950,8875,8900,61600,"2023-05-08","MLBI"
8875,9000,8800,8875,273800,"2023-05-09","MLBI"
8900,8900,8825,8900,19400,"2023-05-10","MLBI"
8900,8925,8900,8900,39700,"2023-05-11","MLBI"
8975,8975,8900,8925,19900,"2023-05-12","MLBI"
8925,8975,8925,8950,34500,"2023-05-15","MLBI"
8950,8975,8925,8925,53000,"2023-05-16","MLBI"
8975,9000,8950,9000,608300,"2023-05-17","MLBI"
9000,9025,8975,8975,47800,"2023-05-19","MLBI"
9050,9050,8975,9000,105500,"2023-05-22","MLBI"
8975,9050,8975,9000,170500,"2023-05-23","MLBI"
8975,8975,8825,8850,69300,"2023-05-24","MLBI"
8925,8925,8750,8875,88700,"2023-05-25","MLBI"
8850,8850,8600,8775,88300,"2023-05-26","MLBI"
8775,8800,8650,8775,36300,"2023-05-29","MLBI"
8775,8775,8650,8700,215800,"2023-05-30","MLBI"
8750,8750,8600,8700,262200,"2023-05-31","MLBI"
8675,8675,8400,8575,96000,"2023-06-05","MLBI"
8575,8575,8450,8525,85500,"2023-06-06","MLBI"
8525,8575,8500,8575,27000,"2023-06-07","MLBI"
8575,8650,8500,8575,20800,"2023-06-08","MLBI"
8575,8575,8475,8500,66400,"2023-06-09","MLBI"
8575,8600,8500,8500,102100,"2023-06-12","MLBI"
8550,8550,8475,8475,91800,"2023-06-13","MLBI"
8475,8500,8475,8475,62200,"2023-06-14","MLBI"
8475,8500,8450,8450,35900,"2023-06-15","MLBI"
8450,8500,8450,8500,44200,"2023-06-16","MLBI"
8500,8550,8425,8450,22500,"2023-06-19","MLBI"
8500,8500,8450,8450,10600,"2023-06-20","MLBI"
8450,8575,8425,8500,70900,"2023-06-21","MLBI"
8500,8575,8400,8500,81200,"2023-06-22","MLBI"
8500,8550,8425,8450,29000,"2023-06-23","MLBI"
8475,8500,8450,8450,32200,"2023-06-26","MLBI"
8450,8500,8450,8475,129000,"2023-06-27","MLBI"
8475,8500,8450,8500,33100,"2023-07-03","MLBI"
8500,8500,8400,8475,43100,"2023-07-04","MLBI"
8500,8525,8475,8525,92200,"2023-07-05","MLBI"
8550,8750,8550,8625,56900,"2023-07-06","MLBI"
8650,8650,8550,8625,17400,"2023-07-07","MLBI"
8625,8700,8625,8650,36400,"2023-07-10","MLBI"
8675,8750,8650,8650,154500,"2023-07-11","MLBI"
8700,8725,8525,8650,32700,"2023-07-12","MLBI"
8700,8700,8600,8650,25800,"2023-07-13","MLBI"
8700,8750,8700,8725,87100,"2023-07-14","MLBI"
8725,8750,8700,8700,131200,"2023-07-17","MLBI"
8800,8825,8650,8675,113900,"2023-07-18","MLBI"
8650,8700,8600,8700,27600,"2023-07-20","MLBI"
8700,8725,8550,8725,32300,"2023-07-21","MLBI"
8725,8725,8625,8700,43700,"2023-07-24","MLBI"
8700,8750,8650,8700,93600,"2023-07-25","MLBI"
8650,8825,8625,8700,435700,"2023-07-26","MLBI"
8800,8800,8650,8650,182600,"2023-07-27","MLBI"
8650,8725,8625,8700,127100,"2023-07-28","MLBI"
8625,8750,8525,8700,18100,"2023-07-31","MLBI"
8700,8725,8600,8675,69400,"2023-08-01","MLBI"
8700,8700,8600,8625,176900,"2023-08-02","MLBI"
8625,8650,8600,8625,55000,"2023-08-03","MLBI"
8675,8675,8550,8600,27800,"2023-08-04","MLBI"
8600,8625,8525,8575,54600,"2023-08-07","MLBI"
8550,8600,8525,8600,73500,"2023-08-08","MLBI"
8625,8625,8550,8575,33900,"2023-08-09","MLBI"
8575,8600,8550,8550,35700,"2023-08-10","MLBI"
8550,8575,8500,8550,51900,"2023-08-11","MLBI"
8550,8575,8525,8550,33000,"2023-08-14","MLBI"
8575,8600,8525,8575,89900,"2023-08-15","MLBI"
8575,8600,8550,8575,390700,"2023-08-16","MLBI"
8600,8600,8525,8575,64300,"2023-08-18","MLBI"
8575,8600,8525,8575,168000,"2023-08-21","MLBI"
8575,8675,8475,8575,118800,"2023-08-22","MLBI"
8575,8600,8550,8575,27100,"2023-08-23","MLBI"
8550,8600,8550,8550,32500,"2023-08-24","MLBI"
8575,8575,8550,8575,7200,"2023-08-25","MLBI"
8600,8600,8525,8525,36900,"2023-08-28","MLBI"
8600,8600,8500,8525,32500,"2023-08-29","MLBI"
8500,8550,8500,8525,28200,"2023-08-30","MLBI"
8550,8550,8525,8550,84900,"2023-08-31","MLBI"
8525,8625,8525,8600,67300,"2023-09-01","MLBI"
8575,8800,8525,8600,618700,"2023-09-04","MLBI"
8600,8625,8600,8625,83000,"2023-09-05","MLBI"
8625,8650,8625,8625,23200,"2023-09-06","MLBI"
8650,8650,8625,8650,143900,"2023-09-07","MLBI"
8650,8650,8600,8650,37400,"2023-09-08","MLBI"
8650,8675,8600,8675,28300,"2023-09-11","MLBI"
8675,8700,8650,8700,37900,"2023-09-12","MLBI"
8700,8725,8600,8700,86700,"2023-09-13","MLBI"
8650,8700,8650,8700,15900,"2023-09-14","MLBI"
8650,8725,8650,8725,52900,"2023-09-15","MLBI"
8700,8750,8675,8750,21600,"2023-09-18","MLBI"
8775,8800,8700,8750,42000,"2023-09-19","MLBI"
8775,8775,8700,8750,12300,"2023-09-20","MLBI"
8750,8775,8650,8675,26800,"2023-09-21","MLBI"
8700,8700,8650,8675,6700,"2023-09-22","MLBI"
8800,8800,8600,8675,6800,"2023-09-25","MLBI"
8625,8700,8625,8700,10400,"2023-09-26","MLBI"
8700,8700,8600,8675,52800,"2023-09-27","MLBI"
8675,8675,8600,8675,59500,"2023-09-29","MLBI"
8675,8700,8600,8675,74300,"2023-10-02","MLBI"
8700,8700,8600,8700,27800,"2023-10-03","MLBI"
8700,8700,8500,8500,79600,"2023-10-04","MLBI"
8500,8600,8500,8525,65600,"2023-10-05","MLBI"
8600,8600,8500,8575,38200,"2023-10-06","MLBI"
8600,8600,8475,8525,25400,"2023-10-09","MLBI"
8525,8575,8475,8550,19900,"2023-10-10","MLBI"
8500,8575,8475,8475,22800,"2023-10-11","MLBI"
8550,8550,8500,8500,13300,"2023-10-12","MLBI"
8500,8550,8475,8550,19100,"2023-10-13","MLBI"
8575,8925,8475,8575,250600,"2023-10-16","MLBI"
8575,8600,8475,8475,33300,"2023-10-17","MLBI"
8475,8550,8475,8525,56400,"2023-10-18","MLBI"
8525,8525,8450,8450,24200,"2023-10-19","MLBI"
8450,8500,8325,8325,82600,"2023-10-20","MLBI"
8525,8525,8300,8300,54900,"2023-10-23","MLBI"
8300,8400,8300,8300,38000,"2023-10-24","MLBI"
8325,8325,8300,8325,14800,"2023-10-25","MLBI"
8350,8350,8300,8300,26200,"2023-10-26","MLBI"
8300,8325,8300,8325,56700,"2023-10-27","MLBI"
8325,8350,8250,8250,44100,"2023-10-30","MLBI"
8275,8300,8225,8275,8800,"2023-10-31","MLBI"
8275,8275,8100,8200,62000,"2023-11-01","MLBI"
8225,8225,8125,8175,18300,"2023-11-02","MLBI"
8200,8200,8050,8075,38000,"2023-11-03","MLBI"
8075,8200,8075,8125,116800,"2023-11-06","MLBI"
8125,8200,8050,8150,35400,"2023-11-07","MLBI"
8175,8175,7950,8125,75200,"2023-11-08","MLBI"
8100,8150,7975,8125,45200,"2023-11-09","MLBI"
8125,8125,8000,8000,69700,"2023-11-10","MLBI"
8000,8125,8000,8050,42500,"2023-11-13","MLBI"
8050,8050,8000,8000,26800,"2023-11-14","MLBI"
7950,8000,7925,7950,39300,"2023-11-15","MLBI"
7950,7975,7850,7950,16300,"2023-11-16","MLBI"
7950,7950,7800,7925,72600,"2023-11-17","MLBI"
7925,7925,7800,7850,31800,"2023-11-20","MLBI"
7850,7875,7775,7800,286400,"2023-11-21","MLBI"
7775,7975,7700,7925,206700,"2023-11-22","MLBI"
7925,7925,7850,7900,2900,"2023-11-23","MLBI"
7900,7925,7850,7925,4000,"2023-11-24","MLBI"
7925,7950,7850,7950,11800,"2023-11-27","MLBI"
7975,8025,7950,8000,396700,"2023-11-28","MLBI"
8025,8025,7975,8000,27000,"2023-11-29","MLBI"
8000,8050,7975,8025,113500,"2023-11-30","MLBI"
8025,8125,8025,8075,119700,"2023-12-01","MLBI"
8100,8100,8050,8100,34700,"2023-12-04","MLBI"
8100,8125,8000,8100,17600,"2023-12-05","MLBI"
8050,8050,8000,8025,13700,"2023-12-06","MLBI"
8025,8050,7950,7950,73800,"2023-12-07","MLBI"
7950,8000,7900,7950,59500,"2023-12-08","MLBI"
7950,7975,7800,7900,18500,"2023-12-11","MLBI"
7900,7950,7800,7850,624600,"2023-12-12","MLBI"
7850,8000,7800,7925,185300,"2023-12-13","MLBI"
7850,7975,7850,7975,30000,"2023-12-14","MLBI"
8000,8000,7900,7975,5200,"2023-12-15","MLBI"
7975,7975,7900,7925,52100,"2023-12-18","MLBI"
7925,7950,7800,7900,103800,"2023-12-19","MLBI"
7800,7900,7775,7875,44300,"2023-12-20","MLBI"
7875,7875,7725,7725,28400,"2023-12-21","MLBI"
7775,7925,7725,7825,61500,"2023-12-22","MLBI"
7825,7850,7750,7800,65600,"2023-12-27","MLBI"
7800,7825,7750,7800,39500,"2023-12-28","MLBI"
7800,7800,7700,7750,65700,"2023-12-29","MLBI"
7775,7825,7725,7775,39300,"2024-01-02","MLBI"
7775,7800,7775,7800,11900,"2024-01-03","MLBI"
7800,7850,7750,7800,68500,"2024-01-04","MLBI"
7800,7800,7725,7800,11700,"2024-01-05","MLBI"
7775,7775,7750,7750,17800,"2024-01-08","MLBI"
7750,7750,7650,7675,65900,"2024-01-09","MLBI"
7675,7725,7625,7700,52900,"2024-01-10","MLBI"
7700,7700,7650,7700,10200,"2024-01-11","MLBI"
7700,7725,7675,7700,4300,"2024-01-12","MLBI"
7700,7725,7675,7700,25200,"2024-01-15","MLBI"
7700,7725,7600,7650,71400,"2024-01-16","MLBI"
7675,7675,7550,7550,51900,"2024-01-17","MLBI"
7550,7550,7500,7550,50400,"2024-01-18","MLBI"
7550,7550,7400,7450,65300,"2024-01-19","MLBI"
7525,7550,7400,7475,36200,"2024-01-22","MLBI"
7500,7500,7000,7125,373200,"2024-01-23","MLBI"
7125,7175,7075,7125,59300,"2024-01-24","MLBI"
7150,7175,7100,7150,50000,"2024-01-25","MLBI"
7150,7175,7100,7175,16700,"2024-01-26","MLBI"
7150,7200,7150,7175,15400,"2024-01-29","MLBI"
7200,7200,7125,7125,19300,"2024-01-30","MLBI"
7125,7250,7100,7175,48900,"2024-01-31","MLBI"
7225,7225,7075,7100,120300,"2024-02-01","MLBI"
7200,7200,7050,7050,62600,"2024-02-02","MLBI"
7075,7075,6975,7075,148800,"2024-02-05","MLBI"
7200,7200,7075,7150,83300,"2024-02-06","MLBI"
7125,7200,7100,7150,52600,"2024-02-07","MLBI"
7150,7200,7150,7150,6600,"2024-02-12","MLBI"
7150,7175,7100,7150,8500,"2024-02-13","MLBI"
7175,7200,7150,7175,30700,"2024-02-15","MLBI"
7125,7200,7100,7125,5600,"2024-02-16","MLBI"
7100,7200,7100,7125,2000,"2024-02-19","MLBI"
7175,7175,7000,7100,40200,"2024-02-20","MLBI"
7100,7100,7000,7075,17900,"2024-02-21","MLBI"
7100,7100,7025,7100,87700,"2024-02-22","MLBI"
7100,7100,7050,7100,9900,"2024-02-23","MLBI"
7100,7100,7050,7050,17200,"2024-02-26","MLBI"
7075,7075,7050,7050,6200,"2024-02-27","MLBI"
7075,7100,7000,7100,28300,"2024-02-28","MLBI"
7050,7100,7050,7100,6300,"2024-02-29","MLBI"
7175,7175,7075,7125,36200,"2024-03-01","MLBI"
7125,7150,7050,7050,31000,"2024-03-04","MLBI"
7050,7050,7025,7050,37100,"2024-03-05","MLBI"
7175,7175,7050,7050,49200,"2024-03-06","MLBI"
7025,7100,7025,7075,6600,"2024-03-07","MLBI"
7100,7100,7050,7075,9500,"2024-03-08","MLBI"
7000,7075,7000,7025,11200,"2024-03-13","MLBI"
7050,7050,7000,7025,37300,"2024-03-14","MLBI"
7025,7025,6975,6975,42400,"2024-03-15","MLBI"
6975,7000,6975,6975,26300,"2024-03-18","MLBI"
7000,7025,6975,7000,32400,"2024-03-19","MLBI"
7000,7000,6950,7000,12500,"2024-03-20","MLBI"
7000,7025,6975,7025,64400,"2024-03-21","MLBI"
7025,7050,7000,7025,59400,"2024-03-22","MLBI"
7025,7025,6975,7025,128700,"2024-03-25","MLBI"
7050,7050,7000,7025,138700,"2024-03-26","MLBI"
7025,7025,7000,7025,225800,"2024-03-27","MLBI"
7050,7125,7050,7100,276500,"2024-03-28","MLBI"
7175,7175,7000,7075,236800,"2024-04-01","MLBI"
7100,7100,7000,7050,104300,"2024-04-02","MLBI"
7025,7100,7000,7050,125100,"2024-04-03","MLBI"
7050,7050,7000,7050,9500,"2024-04-04","MLBI"
7075,7100,7050,7100,29800,"2024-04-05","MLBI"
7075,7075,7000,7000,265700,"2024-04-16","MLBI"
7000,7750,7000,7000,125500,"2024-04-17","MLBI"
7000,7050,7000,7000,88600,"2024-04-18","MLBI"
7000,7000,6900,7000,138600,"2024-04-19","MLBI"
7000,7000,6900,6900,64000,"2024-04-22","MLBI"
6925,7000,6900,6925,118600,"2024-04-23","MLBI"
7000,7000,6950,6975,11200,"2024-04-24","MLBI"
6975,6975,6925,6950,17100,"2024-04-25","MLBI"
6950,6950,6900,6950,29100,"2024-04-26","MLBI"
6950,6950,6875,6875,40800,"2024-04-29","MLBI"
6900,6925,6850,6875,50800,"2024-04-30","MLBI"
6875,6875,6700,6700,165700,"2024-05-02","MLBI"
6700,6775,6600,6700,58400,"2024-05-03","MLBI"
6700,6700,6500,6600,109100,"2024-05-06","MLBI"
6700,6700,6500,6600,44100,"2024-05-07","MLBI"
6600,6625,6550,6550,77000,"2024-05-08","MLBI"
6550,6600,6525,6525,316800,"2024-05-13","MLBI"
6525,6525,6450,6500,412000,"2024-05-14","MLBI"
6500,6500,6450,6450,15700,"2024-05-15","MLBI"
6475,6500,6400,6425,246100,"2024-05-16","MLBI"
6425,6450,6400,6425,36700,"2024-05-17","MLBI"
6450,6450,6400,6400,103400,"2024-05-20","MLBI"
6425,6425,6300,6300,232700,"2024-05-21","MLBI"
6325,6325,6250,6250,117300,"2024-05-22","MLBI"
6275,6300,6250,6250,130800,"2024-05-27","MLBI"
6275,6300,6250,6250,117800,"2024-05-28","MLBI"
6250,6275,6225,6225,64500,"2024-05-29","MLBI"
6225,6250,6175,6175,77000,"2024-05-30","MLBI"
6175,6200,6150,6150,64900,"2024-05-31","MLBI"
6175,6175,6150,6175,63500,"2024-06-03","MLBI"
6175,6200,6150,6175,87600,"2024-06-04","MLBI"
6175,6200,6150,6175,21200,"2024-06-05","MLBI"
6175,6175,6150,6175,117700,"2024-06-06","MLBI"
6175,6175,6150,6150,97800,"2024-06-07","MLBI"
6175,6175,6125,6125,155100,"2024-06-10","MLBI"
6125,6150,6100,6125,132700,"2024-06-11","MLBI"
6100,6125,6050,6125,225300,"2024-06-12","MLBI"
6125,6150,6100,6100,34100,"2024-06-13","MLBI"
6100,6100,6050,6075,82100,"2024-06-14","MLBI"
6050,6100,6050,6050,267700,"2024-06-19","MLBI"
6100,6150,6050,6075,326200,"2024-06-20","MLBI"
6100,6150,6050,6100,911100,"2024-06-21","MLBI"
6125,6275,6125,6250,508800,"2024-06-24","MLBI"
6000,6000,5800,5850,298600,"2024-06-25","MLBI"
5850,5900,5850,5850,278500,"2024-06-26","MLBI"
5875,5875,5825,5875,276400,"2024-06-27","MLBI"
5875,5950,5800,5850,424400,"2024-06-28","MLBI"
5875,5900,5800,5800,878900,"2024-07-01","MLBI"
5850,5925,5800,5825,256500,"2024-07-02","MLBI"
5850,5975,5850,5975,386400,"2024-07-03","MLBI"
5975,6000,5900,5950,70300,"2024-07-04","MLBI"
5950,6000,5900,5950,120000,"2024-07-05","MLBI"
5950,6050,5925,6000,462300,"2024-07-08","MLBI"
5975,6025,5975,6000,94000,"2024-07-09","MLBI"
6000,6000,5950,5975,141200,"2024-07-10","MLBI"
5975,6000,5975,6000,87500,"2024-07-11","MLBI"
6050,6150,6025,6075,169000,"2024-07-12","MLBI"
6075,6200,6025,6150,92000,"2024-07-15","MLBI"
6150,6175,6150,6175,145000,"2024-07-16","MLBI"
6225,6225,6175,6175,238700,"2024-07-17","MLBI"
6175,6300,6175,6275,169500,"2024-07-18","MLBI"
6300,6325,6275,6300,163000,"2024-07-19","MLBI"
6325,6375,6300,6350,101000,"2024-07-22","MLBI"
6375,6400,6350,6400,33400,"2024-07-23","MLBI"
6400,6400,6350,6375,44400,"2024-07-24","MLBI"
6350,6375,6200,6200,83700,"2024-07-25","MLBI"
6200,6275,6200,6250,134900,"2024-07-26","MLBI"
6250,6300,6250,6250,78700,"2024-07-29","MLBI"
6250,6250,6200,6225,61000,"2024-07-30","MLBI"
6225,6225,6150,6150,92900,"2024-07-31","MLBI"
6175,6175,6075,6125,62000,"2024-08-01","MLBI"
6125,6125,6075,6125,38300,"2024-08-02","MLBI"
6125,6125,6000,6000,129100,"2024-08-05","MLBI"
6000,6025,5975,6000,231600,"2024-08-06","MLBI"
6000,6125,6000,6025,26000,"2024-08-07","MLBI"
6025,6050,6000,6025,22200,"2024-08-08","MLBI"
6050,6050,6000,6050,25900,"2024-08-09","MLBI"
6050,6050,6000,6025,19800,"2024-08-12","MLBI"
6025,6050,6025,6025,16800,"2024-08-13","MLBI"
6025,6025,5900,5950,367300,"2024-08-14","MLBI"
5950,6000,5950,6000,36700,"2024-08-15","MLBI"
6000,6000,5950,6000,73700,"2024-08-16","MLBI"
6000,6025,5950,6000,96600,"2024-08-19","MLBI"
6000,6050,5975,6025,153100,"2024-08-20","MLBI"
6025,6075,5975,6025,129700,"2024-08-21","MLBI"
6025,6025,5950,6000,211400,"2024-08-22","MLBI"
6025,6050,5975,6025,338900,"2024-08-23","MLBI"
6050,6050,5975,6000,69700,"2024-08-26","MLBI"
6025,6025,5950,5975,234400,"2024-08-27","MLBI"
5975,6050,5950,6000,38100,"2024-08-28","MLBI"
6000,6000,5875,5900,389100,"2024-08-29","MLBI"
5900,5925,5900,5900,101000,"2024-08-30","MLBI"
6025,6050,6000,6025,109400,"2024-09-02","MLBI"
6025,6025,5950,6000,219000,"2024-09-03","MLBI"
6000,6000,5900,5925,94400,"2024-09-04","MLBI"
6000,6000,5950,5950,37400,"2024-09-05","MLBI"
5975,6000,5925,5950,129000,"2024-09-06","MLBI"
5950,5950,5925,5950,34600,"2024-09-09","MLBI"
5950,6050,5925,5925,142300,"2024-09-10","MLBI"
5925,5950,5875,5875,413100,"2024-09-11","MLBI"
5900,5900,5850,5900,335100,"2024-09-12","MLBI"
5900,5950,5875,5900,166000,"2024-09-13","MLBI"
5900,5900,5875,5875,407400,"2024-09-17","MLBI"
5900,5900,5875,5900,514700,"2024-09-18","MLBI"
5900,5900,5875,5900,326300,"2024-09-19","MLBI"
5900,5900,5875,5900,125000,"2024-09-20","MLBI"
5900,5925,5900,5900,66100,"2024-09-23","MLBI"
5900,5925,5875,5925,366700,"2024-09-24","MLBI"
5900,5925,5875,5875,245200,"2024-09-25","MLBI"
5900,5925,5875,5900,235500,"2024-09-26","MLBI"
5900,5925,5875,5900,190100,"2024-09-27","MLBI"
5900,5925,5875,5900,212300,"2024-09-30","MLBI"
5900,5925,5875,5900,191900,"2024-10-01","MLBI"
5900,6250,5875,6125,559300,"2024-10-02","MLBI"
6200,6200,5975,5975,110000,"2024-10-03","MLBI"
6000,6100,5975,6075,220200,"2024-10-04","MLBI"
6150,6150,5900,5950,141300,"2024-10-07","MLBI"
5950,6025,5925,5950,123700,"2024-10-08","MLBI"
5950,5975,5950,5950,53300,"2024-10-09","MLBI"
5950,5950,5925,5925,40900,"2024-10-10","MLBI"
5950,5950,5925,5950,43600,"2024-10-11","MLBI"
5950,6000,5950,6000,99900,"2024-10-14","MLBI"
6000,6000,5975,5975,29700,"2024-10-15","MLBI"
6000,6025,5975,6000,76700,"2024-10-16","MLBI"
6000,6025,5975,6000,150400,"2024-10-17","MLBI"
6000,6000,5975,5975,53600,"2024-10-18","MLBI"
5975,6075,5975,5975,54500,"2024-10-21","MLBI"
6000,6050,6000,6000,81700,"2024-10-22","MLBI"
6000,6625,5950,6500,1228100,"2024-10-23","MLBI"
6575,7200,6500,6875,811100,"2024-10-24","MLBI"
6900,6975,6600,6650,289200,"2024-10-25","MLBI"
6600,6800,6425,6600,103100,"2024-10-28","MLBI"
6500,6600,6500,6575,63800,"2024-10-29","MLBI"
6600,6600,6450,6575,101300,"2024-10-30","MLBI"
6575,6775,6500,6600,90200,"2024-10-31","MLBI"
6575,6625,6500,6600,281400,"2024-11-01","MLBI"