"Open","High","Low","Close","Volume","Date","Emiten"
160,160,160,160,0,"2007-01-02","MTSM"
160,160,160,160,0,"2007-01-03","MTSM"
160,160,160,160,0,"2007-01-04","MTSM"
160,160,160,160,0,"2007-01-05","MTSM"
160,160,160,160,0,"2007-01-08","MTSM"
160,160,160,160,0,"2007-01-09","MTSM"
160,160,160,160,0,"2007-01-10","MTSM"
160,160,160,160,0,"2007-01-11","MTSM"
160,160,160,160,0,"2007-01-12","MTSM"
160,160,160,160,0,"2007-01-15","MTSM"
160,160,160,160,0,"2007-01-16","MTSM"
160,160,160,160,0,"2007-01-17","MTSM"
160,160,160,160,0,"2007-01-18","MTSM"
160,160,160,160,0,"2007-01-19","MTSM"
160,160,160,160,0,"2007-01-22","MTSM"
160,160,160,160,0,"2007-01-23","MTSM"
160,160,160,160,0,"2007-01-24","MTSM"
160,160,160,160,0,"2007-01-25","MTSM"
160,160,160,160,0,"2007-01-26","MTSM"
160,160,160,160,0,"2007-01-29","MTSM"
160,160,160,160,0,"2007-01-30","MTSM"
160,160,160,160,0,"2007-01-31","MTSM"
160,160,160,160,0,"2007-02-01","MTSM"
160,160,160,160,0,"2007-02-02","MTSM"
160,160,160,160,0,"2007-02-05","MTSM"
160,160,160,160,0,"2007-02-06","MTSM"
160,160,160,160,0,"2007-02-07","MTSM"
160,160,160,160,0,"2007-02-08","MTSM"
160,160,160,160,0,"2007-02-09","MTSM"
160,160,160,160,0,"2007-02-12","MTSM"
160,160,160,160,0,"2007-02-13","MTSM"
160,160,160,160,0,"2007-02-14","MTSM"
160,160,160,160,0,"2007-02-15","MTSM"
160,160,160,160,0,"2007-02-16","MTSM"
160,160,160,160,0,"2007-02-19","MTSM"
160,160,160,160,0,"2007-02-20","MTSM"
160,160,160,160,0,"2007-02-21","MTSM"
160,160,160,160,0,"2007-02-22","MTSM"
160,160,160,160,0,"2007-02-23","MTSM"
160,160,160,160,0,"2007-02-26","MTSM"
160,160,160,160,0,"2007-02-27","MTSM"
160,160,160,160,0,"2007-02-28","MTSM"
160,160,160,160,0,"2007-03-01","MTSM"
160,160,160,160,0,"2007-03-02","MTSM"
160,160,160,160,0,"2007-03-05","MTSM"
160,160,160,160,0,"2007-03-06","MTSM"
160,160,160,160,0,"2007-03-07","MTSM"
160,160,160,160,0,"2007-03-08","MTSM"
160,160,160,160,0,"2007-03-09","MTSM"
160,160,160,160,0,"2007-03-12","MTSM"
160,160,160,160,0,"2007-03-13","MTSM"
160,160,160,160,0,"2007-03-14","MTSM"
160,160,160,160,0,"2007-03-15","MTSM"
160,160,160,160,0,"2007-03-16","MTSM"
160,160,160,160,0,"2007-03-20","MTSM"
160,160,160,160,0,"2007-03-21","MTSM"
160,160,160,160,0,"2007-03-22","MTSM"
160,160,160,160,0,"2007-03-23","MTSM"
160,160,160,160,0,"2007-03-26","MTSM"
160,160,160,160,0,"2007-03-27","MTSM"
160,160,160,160,0,"2007-03-28","MTSM"
160,160,160,160,0,"2007-03-29","MTSM"
160,160,160,160,0,"2007-03-30","MTSM"
160,160,160,160,0,"2007-04-02","MTSM"
160,160,160,160,0,"2007-04-03","MTSM"
160,160,160,160,0,"2007-04-04","MTSM"
160,160,160,160,0,"2007-04-05","MTSM"
160,160,160,160,0,"2007-04-09","MTSM"
160,160,160,160,0,"2007-04-10","MTSM"
160,160,160,160,0,"2007-04-11","MTSM"
160,160,160,160,0,"2007-04-12","MTSM"
160,160,160,160,0,"2007-04-13","MTSM"
160,160,160,160,0,"2007-04-16","MTSM"
160,160,160,160,0,"2007-04-17","MTSM"
160,160,160,160,0,"2007-04-18","MTSM"
160,160,160,160,0,"2007-04-19","MTSM"
160,160,160,160,0,"2007-04-20","MTSM"
160,160,160,160,0,"2007-04-23","MTSM"
160,160,160,160,0,"2007-04-24","MTSM"
160,160,160,160,0,"2007-04-25","MTSM"
160,160,160,160,0,"2007-04-26","MTSM"
160,160,160,160,0,"2007-04-27","MTSM"
160,160,160,160,0,"2007-04-30","MTSM"
160,160,160,160,0,"2007-05-01","MTSM"
160,160,160,160,12,"2007-05-02","MTSM"
160,160,160,160,12,"2007-05-03","MTSM"
160,160,160,160,0,"2007-05-04","MTSM"
160,160,160,160,0,"2007-05-07","MTSM"
160,160,160,160,0,"2007-05-08","MTSM"
160,160,160,160,0,"2007-05-09","MTSM"
160,160,160,160,0,"2007-05-10","MTSM"
160,160,160,160,0,"2007-05-11","MTSM"
160,160,160,160,0,"2007-05-14","MTSM"
160,160,160,160,0,"2007-05-15","MTSM"
160,160,160,160,0,"2007-05-16","MTSM"
160,160,160,160,0,"2007-05-21","MTSM"
160,160,160,160,0,"2007-05-22","MTSM"
160,160,160,160,0,"2007-05-23","MTSM"
160,160,160,160,0,"2007-05-24","MTSM"
160,160,160,160,0,"2007-05-25","MTSM"
160,160,160,160,0,"2007-05-28","MTSM"
160,160,160,160,0,"2007-05-29","MTSM"
160,160,160,160,0,"2007-05-30","MTSM"
160,160,160,160,0,"2007-05-31","MTSM"
160,160,160,160,0,"2007-06-04","MTSM"
160,160,160,160,0,"2007-06-05","MTSM"
160,160,160,160,0,"2007-06-06","MTSM"
160,160,160,160,0,"2007-06-07","MTSM"
160,160,160,160,0,"2007-06-08","MTSM"
160,160,160,160,0,"2007-06-11","MTSM"
160,160,160,160,0,"2007-06-12","MTSM"
160,160,160,160,88000,"2007-06-13","MTSM"
185,185,185,185,2000,"2007-06-14","MTSM"
185,185,185,185,0,"2007-06-15","MTSM"
185,185,185,185,0,"2007-06-18","MTSM"
185,185,185,185,0,"2007-06-19","MTSM"
185,185,185,185,0,"2007-06-20","MTSM"
185,185,185,185,0,"2007-06-21","MTSM"
185,185,185,185,0,"2007-06-22","MTSM"
185,185,185,185,0,"2007-06-25","MTSM"
185,185,185,185,0,"2007-06-26","MTSM"
185,185,185,185,0,"2007-06-27","MTSM"
185,185,185,185,0,"2007-06-28","MTSM"
185,185,185,185,0,"2007-06-29","MTSM"
185,185,185,185,0,"2007-07-02","MTSM"
185,185,185,185,0,"2007-07-03","MTSM"
175,175,137.5,137.5,88000,"2007-07-04","MTSM"
177.5,177.5,177.5,177.5,2000,"2007-07-05","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-06","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-09","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-10","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-11","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-12","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-13","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-16","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-17","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-18","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-19","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-20","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-23","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-24","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-25","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-26","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-27","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-30","MTSM"
177.5,177.5,177.5,177.5,0,"2007-07-31","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-01","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-02","MTSM"
177.5,177.5,177.5,177.5,4,"2007-08-03","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-06","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-07","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-08","MTSM"
177.5,177.5,177.5,177.5,4,"2007-08-09","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-10","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-13","MTSM"
177.5,177.5,177.5,177.5,2000,"2007-08-14","MTSM"
177.5,177.5,177.5,177.5,2000,"2007-08-15","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-16","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-20","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-21","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-22","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-23","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-24","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-27","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-28","MTSM"
177.5,177.5,177.5,177.5,0,"2007-08-29","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-30","MTSM"
177.5,177.5,177.5,177.5,8,"2007-08-31","MTSM"
177.5,177.5,177.5,177.5,8,"2007-09-03","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-04","MTSM"
177.5,177.5,177.5,177.5,8,"2007-09-05","MTSM"
177.5,177.5,177.5,177.5,8,"2007-09-06","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-07","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-10","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-11","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-12","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-13","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-14","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-17","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-18","MTSM"
177.5,177.5,177.5,177.5,8,"2007-09-19","MTSM"
177.5,177.5,177.5,177.5,8,"2007-09-20","MTSM"
177.5,177.5,177.5,177.5,8,"2007-09-21","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-24","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-25","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-26","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-27","MTSM"
177.5,177.5,177.5,177.5,0,"2007-09-28","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-01","MTSM"
177.5,177.5,177.5,177.5,8,"2007-10-02","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-03","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-04","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-05","MTSM"
177.5,177.5,177.5,177.5,12,"2007-10-08","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-09","MTSM"
177.5,177.5,177.5,177.5,12,"2007-10-10","MTSM"
177.5,177.5,177.5,177.5,12,"2007-10-11","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-17","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-18","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-19","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-22","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-23","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-24","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-25","MTSM"
177.5,177.5,177.5,177.5,8,"2007-10-26","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-29","MTSM"
177.5,177.5,177.5,177.5,0,"2007-10-30","MTSM"
177.5,177.5,177.5,177.5,8,"2007-10-31","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-01","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-02","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-05","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-06","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-07","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-08","MTSM"
177.5,177.5,177.5,177.5,8,"2007-11-09","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-12","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-13","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-14","MTSM"
177.5,177.5,177.5,177.5,36000,"2007-11-15","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-16","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-19","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-20","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-21","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-22","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-23","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-26","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-27","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-28","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-29","MTSM"
177.5,177.5,177.5,177.5,0,"2007-11-30","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-03","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-04","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-05","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-06","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-07","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-10","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-11","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-12","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-13","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-14","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-17","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-18","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-19","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-26","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-27","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-28","MTSM"
177.5,177.5,177.5,177.5,0,"2007-12-31","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-02","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-03","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-04","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-07","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-08","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-09","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-14","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-15","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-16","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-17","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-18","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-21","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-22","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-23","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-24","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-25","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-28","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-29","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-30","MTSM"
177.5,177.5,177.5,177.5,0,"2008-01-31","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-01","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-04","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-05","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-06","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-11","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-12","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-13","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-14","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-15","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-18","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-19","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-20","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-21","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-22","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-25","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-26","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-27","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-28","MTSM"
177.5,177.5,177.5,177.5,0,"2008-02-29","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-03","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-04","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-05","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-06","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-10","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-11","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-12","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-13","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-14","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-17","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-18","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-19","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-24","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-25","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-26","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-27","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-28","MTSM"
177.5,177.5,177.5,177.5,0,"2008-03-31","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-01","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-02","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-03","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-04","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-07","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-08","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-09","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-10","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-11","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-14","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-15","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-16","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-17","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-18","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-21","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-22","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-23","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-24","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-25","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-28","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-29","MTSM"
177.5,177.5,177.5,177.5,0,"2008-04-30","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-05","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-06","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-07","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-08","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-09","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-12","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-13","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-14","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-15","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-16","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-21","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-22","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-23","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-26","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-27","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-28","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-29","MTSM"
177.5,177.5,177.5,177.5,0,"2008-05-30","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-02","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-03","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-04","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-05","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-06","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-09","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-10","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-11","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-12","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-13","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-16","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-17","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-18","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-19","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-20","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-23","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-24","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-25","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-26","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-27","MTSM"
177.5,177.5,177.5,177.5,0,"2008-06-30","MTSM"
177.5,177.5,177.5,177.5,0,"2008-07-01","MTSM"
177.5,177.5,177.5,177.5,0,"2008-07-02","MTSM"
125,125,125,125,136000,"2008-07-03","MTSM"
125,125,125,125,8,"2008-07-04","MTSM"
125,125,125,125,8,"2008-07-07","MTSM"
125,125,125,125,8,"2008-07-08","MTSM"
125,125,125,125,8,"2008-07-09","MTSM"
125,125,125,125,8,"2008-07-10","MTSM"
125,125,125,125,8,"2008-07-11","MTSM"
125,125,125,125,0,"2008-07-14","MTSM"
125,125,125,125,0,"2008-07-15","MTSM"
125,125,125,125,0,"2008-07-16","MTSM"
125,125,125,125,0,"2008-07-17","MTSM"
125,125,125,125,0,"2008-07-18","MTSM"
125,125,125,125,0,"2008-07-21","MTSM"
125,125,125,125,0,"2008-07-22","MTSM"
125,125,125,125,0,"2008-07-23","MTSM"
125,125,125,125,0,"2008-07-24","MTSM"
125,125,125,125,0,"2008-07-25","MTSM"
125,125,125,125,0,"2008-07-28","MTSM"
125,125,125,125,0,"2008-07-29","MTSM"
125,125,125,125,0,"2008-07-31","MTSM"
125,125,125,125,0,"2008-08-01","MTSM"
125,125,125,125,0,"2008-08-04","MTSM"
125,125,125,125,0,"2008-08-05","MTSM"
125,125,125,125,0,"2008-08-06","MTSM"
125,125,125,125,0,"2008-08-07","MTSM"
125,125,125,125,0,"2008-08-08","MTSM"
125,125,125,125,0,"2008-08-11","MTSM"
125,125,125,125,0,"2008-08-12","MTSM"
125,125,125,125,0,"2008-08-13","MTSM"
125,125,125,125,0,"2008-08-14","MTSM"
125,125,125,125,0,"2008-08-15","MTSM"
125,125,125,125,0,"2008-08-19","MTSM"
125,125,125,125,0,"2008-08-20","MTSM"
125,125,125,125,0,"2008-08-21","MTSM"
125,125,125,125,0,"2008-08-22","MTSM"
125,125,125,125,0,"2008-08-25","MTSM"
125,125,125,125,0,"2008-08-26","MTSM"
125,125,125,125,0,"2008-08-27","MTSM"
125,125,125,125,0,"2008-08-28","MTSM"
125,125,125,125,0,"2008-08-29","MTSM"
125,125,125,125,0,"2008-09-01","MTSM"
125,125,125,125,0,"2008-09-02","MTSM"
125,125,125,125,0,"2008-09-03","MTSM"
125,125,125,125,0,"2008-09-04","MTSM"
125,125,125,125,0,"2008-09-05","MTSM"
125,125,125,125,0,"2008-09-08","MTSM"
125,125,125,125,0,"2008-09-09","MTSM"
125,125,125,125,0,"2008-09-10","MTSM"
125,125,125,125,0,"2008-09-11","MTSM"
125,125,125,125,8,"2008-09-12","MTSM"
125,125,125,125,0,"2008-09-15","MTSM"
125,125,125,125,0,"2008-09-16","MTSM"
125,125,125,125,0,"2008-09-17","MTSM"
125,125,125,125,0,"2008-09-18","MTSM"
125,125,125,125,0,"2008-09-19","MTSM"
125,125,125,125,0,"2008-09-22","MTSM"
125,125,125,125,0,"2008-09-23","MTSM"
125,125,125,125,0,"2008-09-24","MTSM"
125,125,125,125,0,"2008-09-25","MTSM"
125,125,125,125,0,"2008-09-26","MTSM"
125,125,125,125,0,"2008-10-06","MTSM"
125,125,125,125,0,"2008-10-07","MTSM"
125,125,125,125,0,"2008-10-08","MTSM"
125,125,125,125,0,"2008-10-09","MTSM"
125,125,125,125,0,"2008-10-10","MTSM"
125,125,125,125,0,"2008-10-13","MTSM"
125,125,125,125,0,"2008-10-14","MTSM"
125,125,125,125,0,"2008-10-15","MTSM"
125,125,125,125,0,"2008-10-16","MTSM"
125,125,125,125,0,"2008-10-17","MTSM"
125,125,125,125,0,"2008-10-20","MTSM"
125,125,125,125,0,"2008-10-21","MTSM"
125,125,125,125,0,"2008-10-22","MTSM"
125,125,125,125,0,"2008-10-23","MTSM"
125,125,125,125,0,"2008-10-24","MTSM"
125,125,125,125,0,"2008-10-27","MTSM"
125,125,125,125,0,"2008-10-28","MTSM"
125,125,125,125,0,"2008-10-29","MTSM"
125,125,125,125,0,"2008-10-30","MTSM"
125,125,125,125,0,"2008-10-31","MTSM"
125,125,125,125,12,"2008-11-03","MTSM"
125,125,125,125,12,"2008-11-04","MTSM"
125,125,125,125,12,"2008-11-05","MTSM"
125,125,125,125,12,"2008-11-06","MTSM"
125,125,125,125,12,"2008-11-07","MTSM"
125,125,125,125,12,"2008-11-10","MTSM"
125,125,125,125,12,"2008-11-11","MTSM"
125,125,125,125,12,"2008-11-12","MTSM"
125,125,125,125,12,"2008-11-13","MTSM"
125,125,125,125,12,"2008-11-14","MTSM"
125,125,125,125,12,"2008-11-17","MTSM"
125,125,125,125,12,"2008-11-18","MTSM"
125,125,125,125,12,"2008-11-19","MTSM"
125,125,125,125,12,"2008-11-20","MTSM"
125,125,125,125,12,"2008-11-21","MTSM"
125,125,125,125,12,"2008-11-24","MTSM"
125,125,125,125,12,"2008-11-25","MTSM"
125,125,125,125,12,"2008-11-26","MTSM"
125,125,125,125,12,"2008-11-27","MTSM"
125,125,125,125,0,"2008-11-28","MTSM"
125,125,125,125,12,"2008-12-01","MTSM"
125,125,125,125,12,"2008-12-02","MTSM"
125,125,125,125,12,"2008-12-03","MTSM"
125,125,125,125,12,"2008-12-04","MTSM"
125,125,125,125,0,"2008-12-05","MTSM"
125,125,125,125,0,"2008-12-09","MTSM"
125,125,125,125,0,"2008-12-10","MTSM"
125,125,125,125,0,"2008-12-11","MTSM"
125,125,125,125,0,"2008-12-12","MTSM"
125,125,125,125,0,"2008-12-15","MTSM"
125,125,125,125,0,"2008-12-16","MTSM"
125,125,125,125,0,"2008-12-17","MTSM"
125,125,125,125,0,"2008-12-18","MTSM"
125,125,125,125,0,"2008-12-19","MTSM"
125,125,125,125,0,"2008-12-22","MTSM"
125,125,125,125,0,"2008-12-23","MTSM"
125,125,125,125,0,"2008-12-24","MTSM"
125,125,125,125,0,"2008-12-30","MTSM"
125,125,125,125,0,"2008-12-31","MTSM"
125,125,125,125,0,"2009-01-05","MTSM"
125,125,125,125,0,"2009-01-06","MTSM"
125,125,125,125,0,"2009-01-07","MTSM"
125,125,125,125,0,"2009-01-08","MTSM"
125,125,125,125,0,"2009-01-09","MTSM"
125,125,125,125,0,"2009-01-12","MTSM"
125,125,125,125,0,"2009-01-13","MTSM"
125,125,125,125,0,"2009-01-14","MTSM"
125,125,125,125,0,"2009-01-15","MTSM"
125,125,125,125,0,"2009-01-16","MTSM"
125,125,125,125,0,"2009-01-19","MTSM"
125,125,125,125,0,"2009-01-20","MTSM"
125,125,125,125,0,"2009-01-21","MTSM"
125,125,125,125,0,"2009-01-22","MTSM"
125,125,125,125,0,"2009-01-23","MTSM"
125,125,125,125,0,"2009-01-27","MTSM"
125,125,125,125,0,"2009-01-28","MTSM"
125,125,125,125,0,"2009-01-29","MTSM"
125,125,125,125,0,"2009-01-30","MTSM"
125,125,125,125,0,"2009-02-02","MTSM"
125,125,125,125,0,"2009-02-03","MTSM"
125,125,125,125,0,"2009-02-04","MTSM"
125,125,125,125,0,"2009-02-05","MTSM"
125,125,125,125,0,"2009-02-06","MTSM"
125,125,125,125,0,"2009-02-09","MTSM"
125,125,125,125,0,"2009-02-10","MTSM"
125,125,125,125,0,"2009-02-11","MTSM"
125,125,125,125,0,"2009-02-12","MTSM"
125,125,125,125,0,"2009-02-13","MTSM"
125,125,125,125,0,"2009-02-16","MTSM"
125,125,125,125,0,"2009-02-17","MTSM"
125,125,125,125,0,"2009-02-18","MTSM"
125,125,125,125,0,"2009-02-19","MTSM"
125,125,125,125,0,"2009-02-20","MTSM"
125,125,125,125,0,"2009-02-23","MTSM"
125,125,125,125,0,"2009-02-24","MTSM"
125,125,125,125,0,"2009-02-25","MTSM"
125,125,125,125,0,"2009-02-26","MTSM"
125,125,125,125,0,"2009-02-27","MTSM"
125,125,125,125,0,"2009-03-02","MTSM"
125,125,125,125,0,"2009-03-03","MTSM"
125,125,125,125,0,"2009-03-04","MTSM"
125,125,125,125,0,"2009-03-05","MTSM"
125,125,125,125,0,"2009-03-06","MTSM"
125,125,125,125,0,"2009-03-10","MTSM"
125,125,125,125,0,"2009-03-11","MTSM"
125,125,125,125,0,"2009-03-12","MTSM"
125,125,125,125,0,"2009-03-13","MTSM"
125,125,125,125,0,"2009-03-16","MTSM"
125,125,125,125,0,"2009-03-17","MTSM"
125,125,125,125,0,"2009-03-18","MTSM"
125,125,125,125,0,"2009-03-19","MTSM"
125,125,125,125,0,"2009-03-20","MTSM"
125,125,125,125,0,"2009-03-23","MTSM"
125,125,125,125,0,"2009-03-24","MTSM"
125,125,125,125,0,"2009-03-25","MTSM"
125,125,125,125,0,"2009-03-27","MTSM"
125,125,125,125,0,"2009-03-30","MTSM"
125,125,125,125,0,"2009-03-31","MTSM"
125,125,125,125,0,"2009-04-01","MTSM"
125,125,125,125,0,"2009-04-02","MTSM"
125,125,125,125,0,"2009-04-03","MTSM"
125,125,125,125,0,"2009-04-06","MTSM"
125,125,125,125,0,"2009-04-07","MTSM"
125,125,125,125,0,"2009-04-08","MTSM"
125,125,125,125,0,"2009-04-09","MTSM"
125,125,125,125,0,"2009-04-13","MTSM"
125,125,125,125,0,"2009-04-14","MTSM"
125,125,125,125,0,"2009-04-15","MTSM"
125,125,125,125,0,"2009-04-16","MTSM"
125,125,125,125,0,"2009-04-17","MTSM"
125,125,125,125,0,"2009-04-20","MTSM"
125,125,125,125,0,"2009-04-22","MTSM"
125,125,125,125,0,"2009-04-23","MTSM"
125,125,125,125,0,"2009-04-24","MTSM"
125,125,125,125,0,"2009-04-27","MTSM"
125,125,125,125,0,"2009-04-28","MTSM"
125,125,125,125,0,"2009-04-29","MTSM"
125,125,125,125,0,"2009-04-30","MTSM"
125,125,125,125,0,"2009-05-01","MTSM"
125,125,125,125,0,"2009-05-04","MTSM"
125,125,125,125,0,"2009-05-05","MTSM"
125,125,125,125,0,"2009-05-06","MTSM"
125,125,125,125,0,"2009-05-07","MTSM"
125,125,125,125,0,"2009-05-08","MTSM"
125,125,125,125,0,"2009-05-11","MTSM"
125,125,125,125,0,"2009-05-12","MTSM"
125,125,125,125,0,"2009-05-13","MTSM"
125,125,125,125,0,"2009-05-14","MTSM"
125,125,125,125,0,"2009-05-15","MTSM"
125,125,125,125,0,"2009-05-18","MTSM"
125,125,125,125,0,"2009-05-19","MTSM"
125,125,125,125,0,"2009-05-20","MTSM"
125,125,125,125,0,"2009-05-21","MTSM"
125,125,125,125,0,"2009-05-22","MTSM"
125,125,125,125,0,"2009-05-25","MTSM"
125,125,125,125,0,"2009-05-26","MTSM"
125,125,125,125,0,"2009-05-27","MTSM"
125,125,125,125,0,"2009-05-28","MTSM"
125,125,125,125,0,"2009-05-29","MTSM"
125,125,125,125,0,"2009-06-01","MTSM"
125,125,125,125,0,"2009-06-02","MTSM"
125,125,125,125,0,"2009-06-03","MTSM"
125,125,125,125,0,"2009-06-04","MTSM"
125,125,125,125,0,"2009-06-05","MTSM"
125,125,125,125,0,"2009-06-08","MTSM"
125,125,125,125,0,"2009-06-09","MTSM"
125,125,125,125,0,"2009-06-10","MTSM"
125,125,125,125,0,"2009-06-11","MTSM"
125,125,125,125,0,"2009-06-12","MTSM"
125,125,125,125,0,"2009-06-15","MTSM"
125,125,125,125,0,"2009-06-16","MTSM"
125,125,125,125,0,"2009-06-17","MTSM"
125,125,125,125,0,"2009-06-18","MTSM"
125,125,125,125,0,"2009-06-19","MTSM"
125,125,125,125,0,"2009-06-22","MTSM"
125,125,125,125,0,"2009-06-23","MTSM"
125,125,125,125,0,"2009-06-24","MTSM"
125,125,125,125,0,"2009-06-25","MTSM"
125,125,125,125,0,"2009-06-26","MTSM"
125,125,125,125,0,"2009-06-29","MTSM"
125,125,125,125,0,"2009-06-30","MTSM"
125,125,125,125,0,"2009-07-01","MTSM"
100,100,100,100,2000,"2009-07-02","MTSM"
76.25,100,76.25,100,4000,"2009-07-03","MTSM"
100,100,100,100,0,"2009-07-06","MTSM"
100,100,100,100,8,"2009-07-07","MTSM"
100,100,100,100,0,"2009-07-08","MTSM"
100,100,100,100,8,"2009-07-09","MTSM"
100,100,100,100,0,"2009-07-10","MTSM"
75,75,75,75,2000,"2009-07-13","MTSM"
75,75,75,75,8,"2009-07-14","MTSM"
75,75,75,75,0,"2009-07-15","MTSM"
75,75,75,75,0,"2009-07-16","MTSM"
75,75,75,75,0,"2009-07-17","MTSM"
75,75,75,75,0,"2009-07-20","MTSM"
75,75,75,75,0,"2009-07-21","MTSM"
75,75,75,75,0,"2009-07-22","MTSM"
75,75,75,75,0,"2009-07-23","MTSM"
75,75,75,75,0,"2009-07-24","MTSM"
75,75,75,75,0,"2009-07-27","MTSM"
75,75,75,75,0,"2009-07-28","MTSM"
75,75,75,75,0,"2009-07-29","MTSM"
75,75,75,75,0,"2009-07-30","MTSM"
75,75,75,75,0,"2009-07-31","MTSM"
75,75,75,75,0,"2009-08-03","MTSM"
75,75,75,75,0,"2009-08-04","MTSM"
75,75,75,75,0,"2009-08-05","MTSM"
75,75,75,75,0,"2009-08-06","MTSM"
75,75,75,75,0,"2009-08-07","MTSM"
75,75,75,75,0,"2009-08-10","MTSM"
75,75,75,75,0,"2009-08-11","MTSM"
75,75,75,75,0,"2009-08-12","MTSM"
75,75,75,75,0,"2009-08-13","MTSM"
75,75,75,75,0,"2009-08-14","MTSM"
75,75,75,75,0,"2009-08-18","MTSM"
75,75,75,75,0,"2009-08-19","MTSM"
75,75,75,75,0,"2009-08-20","MTSM"
75,75,75,75,0,"2009-08-21","MTSM"
75,75,75,75,0,"2009-08-24","MTSM"
75,75,75,75,0,"2009-08-25","MTSM"
75,75,75,75,0,"2009-08-26","MTSM"
75,75,75,75,0,"2009-08-27","MTSM"
75,75,75,75,0,"2009-08-28","MTSM"
75,75,75,75,0,"2009-08-31","MTSM"
75,75,75,75,0,"2009-09-01","MTSM"
75,75,75,75,0,"2009-09-02","MTSM"
75,75,75,75,16000,"2009-09-03","MTSM"
75,75,75,75,0,"2009-09-04","MTSM"
75,75,75,75,0,"2009-09-07","MTSM"
75,75,75,75,0,"2009-09-08","MTSM"
75,75,75,75,0,"2009-09-09","MTSM"
75,75,75,75,0,"2009-09-10","MTSM"
75,75,75,75,0,"2009-09-11","MTSM"
75,75,75,75,0,"2009-09-14","MTSM"
75,75,75,75,0,"2009-09-15","MTSM"
75,75,75,75,0,"2009-09-16","MTSM"
75,75,75,75,0,"2009-09-17","MTSM"
75,75,75,75,0,"2009-09-24","MTSM"
75,75,75,75,0,"2009-09-25","MTSM"
75,75,75,75,0,"2009-09-28","MTSM"
75,75,75,75,0,"2009-09-29","MTSM"
75,75,75,75,0,"2009-09-30","MTSM"
75,75,75,75,0,"2009-10-01","MTSM"
75,75,75,75,0,"2009-10-02","MTSM"
75,75,75,75,0,"2009-10-05","MTSM"
75,75,75,75,0,"2009-10-06","MTSM"
75,75,75,75,0,"2009-10-07","MTSM"
75,75,75,75,0,"2009-10-08","MTSM"
75,75,75,75,0,"2009-10-09","MTSM"
75,75,75,75,0,"2009-10-12","MTSM"
75,75,75,75,0,"2009-10-13","MTSM"
75,75,75,75,0,"2009-10-14","MTSM"
75,75,75,75,0,"2009-10-15","MTSM"
75,75,75,75,0,"2009-10-16","MTSM"
75,75,75,75,0,"2009-10-19","MTSM"
75,75,75,75,0,"2009-10-20","MTSM"
75,75,75,75,0,"2009-10-21","MTSM"
75,75,75,75,0,"2009-10-22","MTSM"
75,75,75,75,0,"2009-10-23","MTSM"
75,75,75,75,0,"2009-10-26","MTSM"
75,75,75,75,0,"2009-10-27","MTSM"
75,75,75,75,0,"2009-10-28","MTSM"
75,75,75,75,0,"2009-10-29","MTSM"
75,75,75,75,0,"2009-10-30","MTSM"
75,75,75,75,0,"2009-11-02","MTSM"
75,75,75,75,0,"2009-11-03","MTSM"
75,75,75,75,0,"2009-11-04","MTSM"
75,75,75,75,0,"2009-11-05","MTSM"
75,75,75,75,0,"2009-11-06","MTSM"
75,75,75,75,0,"2009-11-09","MTSM"
75,75,75,75,0,"2009-11-10","MTSM"
75,75,75,75,0,"2009-11-11","MTSM"
75,75,75,75,0,"2009-11-12","MTSM"
75,75,75,75,16000,"2009-11-13","MTSM"
75,75,75,75,0,"2009-11-16","MTSM"
93.75,93.75,93.75,93.75,10000,"2009-11-17","MTSM"
93.75,93.75,93.75,93.75,4,"2009-11-18","MTSM"
101.25,101.25,101.25,101.25,20000,"2009-11-19","MTSM"
101.25,101.25,101.25,101.25,4,"2009-11-20","MTSM"
102.5,102.5,102.5,102.5,10000,"2009-11-23","MTSM"
125,125,125,125,4000,"2009-11-24","MTSM"
125,125,125,125,0,"2009-11-25","MTSM"
125,125,125,125,0,"2009-11-26","MTSM"
125,125,125,125,8,"2009-11-30","MTSM"
155,155,155,155,4000,"2009-12-01","MTSM"
155,155,155,155,0,"2009-12-02","MTSM"
192.5,192.5,155,165,38000,"2009-12-03","MTSM"
165,165,137.5,137.5,50000,"2009-12-04","MTSM"
137.5,145,115,145,220000,"2009-12-07","MTSM"
125,180,125,150,412000,"2009-12-08","MTSM"
182.5,182.5,182.5,182.5,30000,"2009-12-09","MTSM"
200,200,200,200,10000,"2009-12-10","MTSM"
200,200,197.5,200,16,"2009-12-11","MTSM"
200,200,200,200,0,"2009-12-14","MTSM"
200,200,200,200,0,"2009-12-15","MTSM"
200,200,200,200,4000,"2009-12-16","MTSM"
200,200,200,200,4,"2009-12-17","MTSM"
200,200,200,200,0,"2009-12-21","MTSM"
200,200,200,200,0,"2009-12-22","MTSM"
200,200,200,200,0,"2009-12-23","MTSM"
197.5,202.5,197.5,200,1684000,"2009-12-28","MTSM"
200,200,200,200,1684000,"2009-12-29","MTSM"
200,200,200,200,0,"2009-12-30","MTSM"
200,200,200,200,0,"2010-01-04","MTSM"
202.5,202.5,202.5,202.5,2e+05,"2010-01-05","MTSM"
202.5,202.5,202.5,202.5,0,"2010-01-06","MTSM"
202.5,202.5,202.5,202.5,0,"2010-01-07","MTSM"
202.5,202.5,202.5,202.5,0,"2010-01-08","MTSM"
202.5,202.5,202.5,202.5,0,"2010-01-11","MTSM"
250,250,250,250,2000,"2010-01-12","MTSM"
250,250,250,250,0,"2010-01-13","MTSM"
250,250,250,250,0,"2010-01-14","MTSM"
250,250,250,250,0,"2010-01-15","MTSM"
250,250,250,250,0,"2010-01-18","MTSM"
250,250,250,250,0,"2010-01-19","MTSM"
250,250,250,250,0,"2010-01-20","MTSM"
250,250,250,250,0,"2010-01-21","MTSM"
250,250,250,250,0,"2010-01-22","MTSM"
250,250,250,250,0,"2010-01-25","MTSM"
250,250,250,250,0,"2010-01-26","MTSM"
250,250,250,250,0,"2010-01-27","MTSM"
250,250,250,250,0,"2010-01-28","MTSM"
250,250,250,250,0,"2010-01-29","MTSM"
250,250,250,250,0,"2010-02-01","MTSM"
250,250,250,250,2000,"2010-02-02","MTSM"
250,250,250,250,0,"2010-02-03","MTSM"
250,250,250,250,0,"2010-02-04","MTSM"
250,250,250,250,2000,"2010-02-05","MTSM"
250,250,250,250,2000,"2010-02-08","MTSM"
250,250,250,250,2000,"2010-02-09","MTSM"
250,250,250,250,2000,"2010-02-10","MTSM"
250,250,250,250,2000,"2010-02-11","MTSM"
250,250,250,250,2000,"2010-02-12","MTSM"
250,250,250,250,2000,"2010-02-15","MTSM"
250,250,250,250,2000,"2010-02-16","MTSM"
250,250,250,250,2000,"2010-02-17","MTSM"
250,250,250,250,2000,"2010-02-18","MTSM"
250,250,250,250,2000,"2010-02-19","MTSM"
250,250,250,250,2000,"2010-02-22","MTSM"
250,250,250,250,2000,"2010-02-23","MTSM"
250,250,250,250,2000,"2010-02-24","MTSM"
300,300,300,300,80000,"2010-02-25","MTSM"
300,300,300,300,80000,"2010-03-01","MTSM"
300,300,300,300,80000,"2010-03-02","MTSM"
300,300,300,300,80000,"2010-03-03","MTSM"
300,300,300,300,80000,"2010-03-04","MTSM"
300,300,300,300,80000,"2010-03-05","MTSM"
300,300,300,300,80000,"2010-03-08","MTSM"
300,300,300,300,80000,"2010-03-09","MTSM"
300,300,300,300,80000,"2010-03-10","MTSM"
300,300,300,300,80000,"2010-03-11","MTSM"
300,300,300,300,80000,"2010-03-12","MTSM"
300,300,300,300,80000,"2010-03-15","MTSM"
300,300,300,300,80000,"2010-03-17","MTSM"
300,300,300,300,80000,"2010-03-18","MTSM"
300,300,300,300,80000,"2010-03-19","MTSM"
300,300,300,300,80000,"2010-03-22","MTSM"
300,300,300,300,80000,"2010-03-23","MTSM"
300,300,300,300,80000,"2010-03-24","MTSM"
300,300,300,300,80000,"2010-03-25","MTSM"
300,300,300,300,80000,"2010-03-26","MTSM"
300,300,300,300,80000,"2010-03-29","MTSM"
300,300,300,300,80000,"2010-03-30","MTSM"
300,300,300,300,80000,"2010-03-31","MTSM"
300,300,300,300,80000,"2010-04-01","MTSM"
300,300,300,300,80000,"2010-04-05","MTSM"
300,300,300,300,80000,"2010-04-06","MTSM"
300,300,300,300,80000,"2010-04-07","MTSM"
300,300,300,300,192000,"2010-04-08","MTSM"
300,300,300,300,192000,"2010-04-09","MTSM"
300,300,300,300,192000,"2010-04-12","MTSM"
300,300,300,300,192000,"2010-04-13","MTSM"
300,300,300,300,192000,"2010-04-14","MTSM"
300,300,300,300,192000,"2010-04-15","MTSM"
300,300,300,300,192000,"2010-04-16","MTSM"
300,300,300,300,192000,"2010-04-19","MTSM"
300,300,300,300,192000,"2010-04-20","MTSM"
300,300,300,300,192000,"2010-04-21","MTSM"
300,300,300,300,12,"2010-04-22","MTSM"
300,300,300,300,192000,"2010-04-23","MTSM"
300,300,300,300,192000,"2010-04-26","MTSM"
300,300,300,300,192000,"2010-04-27","MTSM"
300,300,300,300,192000,"2010-04-28","MTSM"
300,300,300,300,192000,"2010-04-29","MTSM"
300,300,300,300,192000,"2010-04-30","MTSM"
300,300,300,300,192000,"2010-05-03","MTSM"
300,300,300,300,192000,"2010-05-04","MTSM"
300,300,300,300,192000,"2010-05-05","MTSM"
300,300,300,300,192000,"2010-05-06","MTSM"
300,300,300,300,192000,"2010-05-07","MTSM"
300,300,300,300,0,"2010-05-10","MTSM"
300,300,300,300,192000,"2010-05-11","MTSM"
300,300,300,300,192000,"2010-05-12","MTSM"
300,300,300,300,192000,"2010-05-14","MTSM"
300,300,300,300,192000,"2010-05-17","MTSM"
300,300,300,300,192000,"2010-05-18","MTSM"
300,300,300,300,192000,"2010-05-19","MTSM"
300,300,300,300,192000,"2010-05-20","MTSM"
300,300,300,300,192000,"2010-05-21","MTSM"
300,300,300,300,192000,"2010-05-24","MTSM"
300,300,300,300,192000,"2010-05-25","MTSM"
300,300,300,300,192000,"2010-05-26","MTSM"
300,300,300,300,192000,"2010-05-27","MTSM"
300,300,300,300,192000,"2010-05-31","MTSM"
300,300,300,300,192000,"2010-06-01","MTSM"
300,300,300,300,192000,"2010-06-02","MTSM"
300,300,300,300,192000,"2010-06-03","MTSM"
300,300,300,300,192000,"2010-06-04","MTSM"
300,300,300,300,192000,"2010-06-07","MTSM"
300,300,300,300,192000,"2010-06-08","MTSM"
300,300,300,300,192000,"2010-06-09","MTSM"
300,300,300,300,192000,"2010-06-10","MTSM"
300,300,300,300,192000,"2010-06-11","MTSM"
300,300,300,300,192000,"2010-06-14","MTSM"
300,300,300,300,192000,"2010-06-15","MTSM"
300,300,300,300,192000,"2010-06-16","MTSM"
300,300,300,300,192000,"2010-06-17","MTSM"
300,300,300,300,192000,"2010-06-18","MTSM"
300,300,300,300,192000,"2010-06-21","MTSM"
300,300,300,300,192000,"2010-06-22","MTSM"
300,300,300,300,192000,"2010-06-23","MTSM"
300,300,300,300,192000,"2010-06-24","MTSM"
300,300,300,300,192000,"2010-06-25","MTSM"
300,300,300,300,192000,"2010-06-28","MTSM"
300,300,300,300,192000,"2010-06-29","MTSM"
300,300,300,300,192000,"2010-06-30","MTSM"
300,300,300,300,192000,"2010-07-01","MTSM"
300,300,300,300,192000,"2010-07-02","MTSM"
300,300,300,300,192000,"2010-07-05","MTSM"
300,300,300,300,192000,"2010-07-06","MTSM"
300,300,300,300,192000,"2010-07-07","MTSM"
300,300,300,300,192000,"2010-07-08","MTSM"
300,300,300,300,192000,"2010-07-09","MTSM"
300,300,300,300,12,"2010-07-12","MTSM"
300,300,300,300,192000,"2010-07-13","MTSM"
300,300,300,300,192000,"2010-07-14","MTSM"
300,300,300,300,192000,"2010-07-15","MTSM"
300,300,300,300,192000,"2010-07-16","MTSM"
300,300,300,300,192000,"2010-07-19","MTSM"
300,300,300,300,192000,"2010-07-20","MTSM"
300,300,300,300,192000,"2010-07-21","MTSM"
300,300,300,300,192000,"2010-07-22","MTSM"
300,300,300,300,192000,"2010-07-23","MTSM"
300,300,300,300,192000,"2010-07-26","MTSM"
300,300,300,300,192000,"2010-07-27","MTSM"
300,300,300,300,192000,"2010-07-28","MTSM"
300,300,300,300,192000,"2010-07-29","MTSM"
300,300,300,300,192000,"2010-07-30","MTSM"
300,300,300,300,192000,"2010-08-02","MTSM"
300,300,300,300,192000,"2010-08-03","MTSM"
300,300,300,300,192000,"2010-08-04","MTSM"
300,300,300,300,192000,"2010-08-05","MTSM"
300,300,300,300,192000,"2010-08-06","MTSM"
300,300,300,300,192000,"2010-08-09","MTSM"
300,300,300,300,192000,"2010-08-10","MTSM"
300,300,300,300,192000,"2010-08-11","MTSM"
300,300,300,300,192000,"2010-08-12","MTSM"
300,300,300,300,192000,"2010-08-13","MTSM"
300,300,300,300,192000,"2010-08-16","MTSM"
300,300,300,300,192000,"2010-08-18","MTSM"
300,300,300,300,192000,"2010-08-19","MTSM"
300,300,300,300,192000,"2010-08-20","MTSM"
300,300,300,300,192000,"2010-08-23","MTSM"
300,300,300,300,192000,"2010-08-24","MTSM"
300,300,300,300,192000,"2010-08-25","MTSM"
300,300,300,300,192000,"2010-08-26","MTSM"
300,300,300,300,192000,"2010-08-27","MTSM"
300,300,300,300,192000,"2010-08-30","MTSM"
300,300,300,300,192000,"2010-08-31","MTSM"
300,300,300,300,192000,"2010-09-01","MTSM"
300,300,300,300,192000,"2010-09-02","MTSM"
300,300,300,300,192000,"2010-09-03","MTSM"
300,300,300,300,192000,"2010-09-06","MTSM"
300,300,300,300,192000,"2010-09-07","MTSM"
300,300,300,300,0,"2010-09-15","MTSM"
300,300,300,300,192000,"2010-09-16","MTSM"
300,300,300,300,192000,"2010-09-17","MTSM"
300,300,300,300,192000,"2010-09-20","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-21","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-22","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-23","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-24","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-27","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-28","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-29","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-09-30","MTSM"
312.5,312.5,312.5,312.5,40000,"2010-10-01","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-04","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-05","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-06","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-07","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-08","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-11","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-12","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-13","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-14","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-15","MTSM"
312.5,312.5,312.5,312.5,80000,"2010-10-18","MTSM"
235,245,235,235,290000,"2010-10-19","MTSM"
237.5,237.5,212.5,237.5,122000,"2010-10-20","MTSM"
237.5,237.5,237.5,237.5,122000,"2010-10-21","MTSM"
237.5,237.5,237.5,237.5,122000,"2010-10-22","MTSM"
237.5,237.5,225,237.5,16000,"2010-10-25","MTSM"
225,225,225,225,1e+05,"2010-10-26","MTSM"
250,250,227.5,250,52000,"2010-10-27","MTSM"
250,250,250,250,52000,"2010-10-28","MTSM"
250,250,250,250,52000,"2010-10-29","MTSM"
250,250,250,250,52000,"2010-11-01","MTSM"
250,250,250,250,52000,"2010-11-02","MTSM"
225,225,225,225,40000,"2010-11-03","MTSM"
225,225,225,225,40000,"2010-11-04","MTSM"
225,225,225,225,40000,"2010-11-05","MTSM"
225,225,225,225,40000,"2010-11-08","MTSM"
225,225,225,225,40000,"2010-11-09","MTSM"
225,225,225,225,40000,"2010-11-10","MTSM"
225,225,225,225,40000,"2010-11-11","MTSM"
225,225,225,225,40000,"2010-11-12","MTSM"
225,225,225,225,40000,"2010-11-15","MTSM"
225,225,225,225,40000,"2010-11-16","MTSM"
225,225,225,225,64000,"2010-11-18","MTSM"
225,225,225,225,64000,"2010-11-19","MTSM"
225,225,225,225,64000,"2010-11-22","MTSM"
225,225,225,225,64000,"2010-11-23","MTSM"
225,225,225,225,64000,"2010-11-24","MTSM"
225,225,225,225,64000,"2010-11-25","MTSM"
225,225,225,225,64000,"2010-11-26","MTSM"
225,225,225,225,64000,"2010-11-29","MTSM"
225,225,225,225,64000,"2010-11-30","MTSM"
225,225,225,225,64000,"2010-12-01","MTSM"
225,225,225,225,64000,"2010-12-02","MTSM"
225,225,225,225,64000,"2010-12-03","MTSM"
225,225,225,225,64000,"2010-12-06","MTSM"
225,225,225,225,64000,"2010-12-08","MTSM"
225,225,225,225,64000,"2010-12-09","MTSM"
225,225,225,225,64000,"2010-12-10","MTSM"
225,225,225,225,64000,"2010-12-13","MTSM"
225,225,225,225,64000,"2010-12-14","MTSM"
225,225,225,225,64000,"2010-12-15","MTSM"
225,225,225,225,64000,"2010-12-16","MTSM"
225,225,225,225,64000,"2010-12-17","MTSM"
225,225,225,225,64000,"2010-12-20","MTSM"
225,225,225,225,64000,"2010-12-21","MTSM"
225,225,225,225,64000,"2010-12-22","MTSM"
225,225,225,225,64000,"2010-12-23","MTSM"
225,225,225,225,64000,"2010-12-27","MTSM"
225,225,225,225,64000,"2010-12-28","MTSM"
225,225,225,225,64000,"2010-12-29","MTSM"
225,225,225,225,64000,"2010-12-30","MTSM"
225,225,225,225,64000,"2011-01-03","MTSM"
225,225,225,225,64000,"2011-01-04","MTSM"
225,225,225,225,64000,"2011-01-05","MTSM"
225,225,225,225,64000,"2011-01-06","MTSM"
225,225,225,225,64000,"2011-01-07","MTSM"
225,225,225,225,64000,"2011-01-10","MTSM"
225,225,225,225,64000,"2011-01-11","MTSM"
225,225,225,225,64000,"2011-01-12","MTSM"
225,225,225,225,64000,"2011-01-13","MTSM"
225,225,225,225,64000,"2011-01-14","MTSM"
225,225,225,225,64000,"2011-01-17","MTSM"
225,225,225,225,64000,"2011-01-18","MTSM"
225,225,225,225,64000,"2011-01-19","MTSM"
225,225,225,225,64000,"2011-01-20","MTSM"
225,225,225,225,64000,"2011-01-21","MTSM"
225,225,225,225,64000,"2011-01-24","MTSM"
225,225,225,225,64000,"2011-01-25","MTSM"
225,225,225,225,64000,"2011-01-26","MTSM"
225,225,225,225,64000,"2011-01-27","MTSM"
225,225,225,225,64000,"2011-01-28","MTSM"
225,225,225,225,64000,"2011-01-31","MTSM"
225,225,225,225,64000,"2011-02-01","MTSM"
225,225,225,225,64000,"2011-02-02","MTSM"
225,225,225,225,64000,"2011-02-04","MTSM"
225,225,225,225,64000,"2011-02-07","MTSM"
225,225,225,225,64000,"2011-02-08","MTSM"
225,225,225,225,64000,"2011-02-09","MTSM"
225,225,225,225,64000,"2011-02-10","MTSM"
225,225,225,225,64000,"2011-02-11","MTSM"
225,225,225,225,64000,"2011-02-14","MTSM"
225,225,225,225,64000,"2011-02-16","MTSM"
215,215,215,215,12000,"2011-02-17","MTSM"
215,215,215,215,12000,"2011-02-18","MTSM"
215,215,215,215,12000,"2011-02-21","MTSM"
215,215,215,215,12000,"2011-02-22","MTSM"
215,215,215,215,12000,"2011-02-23","MTSM"
215,215,215,215,12000,"2011-02-24","MTSM"
215,215,215,215,12000,"2011-02-25","MTSM"
215,215,215,215,12000,"2011-02-28","MTSM"
215,215,215,215,12000,"2011-03-01","MTSM"
215,215,215,215,12000,"2011-03-02","MTSM"
215,215,215,215,12000,"2011-03-03","MTSM"
215,215,215,215,24000,"2011-03-04","MTSM"
215,215,215,215,24000,"2011-03-07","MTSM"
215,215,215,215,24000,"2011-03-08","MTSM"
215,215,215,215,24000,"2011-03-09","MTSM"
215,215,215,215,24000,"2011-03-10","MTSM"
215,215,215,215,24000,"2011-03-11","MTSM"
215,215,215,215,24000,"2011-03-14","MTSM"
215,215,215,215,24000,"2011-03-15","MTSM"
215,215,215,215,24000,"2011-03-16","MTSM"
215,215,215,215,24000,"2011-03-17","MTSM"
215,215,215,215,24000,"2011-03-18","MTSM"
215,215,215,215,24000,"2011-03-21","MTSM"
215,215,215,215,24000,"2011-03-22","MTSM"
215,215,215,215,0,"2011-03-23","MTSM"
215,215,215,215,24000,"2011-03-24","MTSM"
215,215,215,215,24000,"2011-03-25","MTSM"
215,215,215,215,24000,"2011-03-28","MTSM"
215,215,215,215,24000,"2011-03-29","MTSM"
215,215,215,215,24000,"2011-03-30","MTSM"
215,215,215,215,24000,"2011-03-31","MTSM"
215,215,215,215,24000,"2011-04-01","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-04","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-05","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-06","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-07","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-08","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-11","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-12","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-13","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-14","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-15","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-18","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-19","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-20","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-21","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-25","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-26","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-27","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-28","MTSM"
267.5,267.5,267.5,267.5,4000,"2011-04-29","MTSM"
332.5,332.5,332.5,332.5,2000,"2011-05-02","MTSM"
332.5,332.5,332.5,332.5,2000,"2011-05-03","MTSM"
332.5,332.5,332.5,332.5,2000,"2011-05-04","MTSM"
332.5,332.5,332.5,332.5,2000,"2011-05-05","MTSM"
332.5,332.5,332.5,332.5,2000,"2011-05-06","MTSM"
332.5,332.5,332.5,332.5,2000,"2011-05-09","MTSM"
250,250,250,250,4000,"2011-05-10","MTSM"
202.5,202.5,202.5,202.5,2000,"2011-05-11","MTSM"
202.5,202.5,202.5,202.5,2000,"2011-05-12","MTSM"
202.5,202.5,202.5,202.5,2000,"2011-05-13","MTSM"
202.5,202.5,202.5,202.5,2000,"2011-05-16","MTSM"
200,200,200,200,360000,"2011-05-18","MTSM"
250,250,200,250,696000,"2011-05-19","MTSM"
250,250,250,250,38000,"2011-05-20","MTSM"
262.5,262.5,262.5,262.5,4000,"2011-05-23","MTSM"
250,250,250,250,14000,"2011-05-24","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-05-25","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-05-26","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-05-27","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-05-30","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-05-31","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-01","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-03","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-06","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-07","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-08","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-09","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-10","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-13","MTSM"
312.5,312.5,312.5,312.5,4000,"2011-06-14","MTSM"
375,375,375,375,4000,"2011-06-15","MTSM"
375,375,375,375,4000,"2011-06-16","MTSM"
375,375,375,375,4000,"2011-06-17","MTSM"
375,375,375,375,4000,"2011-06-20","MTSM"
462.5,462.5,425,462.5,8000,"2011-06-21","MTSM"
487.5,487.5,475,487.5,22000,"2011-06-22","MTSM"
487.5,487.5,462.5,487.5,4000,"2011-06-23","MTSM"
487.5,487.5,487.5,487.5,4000,"2011-06-24","MTSM"
500,500,500,500,2000,"2011-06-27","MTSM"
475,475,475,475,4000,"2011-06-28","MTSM"
475,475,475,475,4000,"2011-06-30","MTSM"
475,475,475,475,4000,"2011-07-01","MTSM"
475,475,475,475,0,"2011-07-04","MTSM"
475,475,475,475,4000,"2011-07-05","MTSM"
475,475,475,475,4000,"2011-07-06","MTSM"
475,475,475,475,4000,"2011-07-07","MTSM"
475,475,475,475,4000,"2011-07-08","MTSM"
500,500,500,500,2000,"2011-07-11","MTSM"
500,500,500,500,2000,"2011-07-12","MTSM"
500,500,500,500,2000,"2011-07-13","MTSM"
500,500,500,500,2000,"2011-07-14","MTSM"
500,500,500,500,2000,"2011-07-15","MTSM"
612.5,612.5,525,612.5,6000,"2011-07-18","MTSM"
625,650,625,625,6000,"2011-07-19","MTSM"
625,625,625,625,6000,"2011-07-20","MTSM"
625,625,625,625,8e+05,"2011-07-21","MTSM"
625,625,625,625,8e+05,"2011-07-22","MTSM"
625,625,625,625,8e+05,"2011-07-25","MTSM"
712.5,712.5,650,712.5,20000,"2011-07-26","MTSM"
750,750,725,750,6000,"2011-07-27","MTSM"
750,750,750,750,6000,"2011-07-28","MTSM"
750,750,750,750,6000,"2011-07-29","MTSM"
750,750,750,750,6000,"2011-08-01","MTSM"
750,750,750,750,6000,"2011-08-02","MTSM"
750,750,750,750,6000,"2011-08-03","MTSM"
750,750,750,750,6000,"2011-08-04","MTSM"
750,750,750,750,6000,"2011-08-05","MTSM"
750,750,750,750,6000,"2011-08-08","MTSM"
750,750,750,750,6000,"2011-08-09","MTSM"
750,750,750,750,6000,"2011-08-10","MTSM"
750,750,750,750,6000,"2011-08-11","MTSM"
750,750,750,750,6000,"2011-08-12","MTSM"
750,750,750,750,6000,"2011-08-15","MTSM"
750,750,750,750,0,"2011-08-16","MTSM"
750,750,750,750,6000,"2011-08-18","MTSM"
750,750,750,750,6000,"2011-08-19","MTSM"
750,750,750,750,6000,"2011-08-22","MTSM"
750,750,750,750,6000,"2011-08-23","MTSM"
750,750,750,750,6000,"2011-08-24","MTSM"
750,750,750,750,6000,"2011-08-25","MTSM"
750,750,750,750,6000,"2011-08-26","MTSM"
750,750,750,750,0,"2011-09-05","MTSM"
750,750,750,750,0,"2011-09-06","MTSM"
750,750,750,750,0,"2011-09-07","MTSM"
750,750,750,750,0,"2011-09-08","MTSM"
750,750,750,750,0,"2011-09-09","MTSM"
750,750,750,750,0,"2011-09-12","MTSM"
750,750,750,750,0,"2011-09-13","MTSM"
750,750,750,750,0,"2011-09-14","MTSM"
750,750,750,750,0,"2011-09-15","MTSM"
750,750,750,750,0,"2011-09-16","MTSM"
750,750,750,750,0,"2011-09-19","MTSM"
750,750,750,750,0,"2011-09-20","MTSM"
750,750,750,750,0,"2011-09-21","MTSM"
750,750,750,750,0,"2011-09-22","MTSM"
750,750,750,750,0,"2011-09-23","MTSM"
750,750,750,750,6000,"2011-09-26","MTSM"
750,750,750,750,6000,"2011-09-27","MTSM"
750,750,750,750,6000,"2011-09-28","MTSM"
750,750,750,750,6000,"2011-09-29","MTSM"
750,750,750,750,6000,"2011-09-30","MTSM"
750,750,750,750,6000,"2011-10-03","MTSM"
750,750,750,750,6000,"2011-10-04","MTSM"
750,750,750,750,6000,"2011-10-05","MTSM"
750,750,750,750,6000,"2011-10-06","MTSM"
750,750,750,750,6000,"2011-10-07","MTSM"
750,750,750,750,6000,"2011-10-10","MTSM"
750,750,750,750,6000,"2011-10-11","MTSM"
750,750,750,750,6000,"2011-10-12","MTSM"
750,750,750,750,6000,"2011-10-13","MTSM"
750,750,750,750,6000,"2011-10-14","MTSM"
750,750,750,750,6000,"2011-10-17","MTSM"
750,750,750,750,1500,"2011-10-18","MTSM"
750,750,750,750,1500,"2011-10-19","MTSM"
750,750,750,750,1500,"2011-10-20","MTSM"
710,710,710,710,2000,"2011-10-21","MTSM"
710,710,710,710,2000,"2011-10-24","MTSM"
710,710,710,710,2000,"2011-10-25","MTSM"
710,710,710,710,2000,"2011-10-26","MTSM"
710,710,710,710,2000,"2011-10-27","MTSM"
690,690,600,690,1500,"2011-10-28","MTSM"
690,690,690,690,1500,"2011-10-31","MTSM"
690,690,690,690,1500,"2011-11-01","MTSM"
690,690,690,690,1500,"2011-11-02","MTSM"
690,690,690,690,1500,"2011-11-03","MTSM"
690,690,690,690,1500,"2011-11-04","MTSM"
690,690,690,690,1500,"2011-11-07","MTSM"
690,690,690,690,1500,"2011-11-08","MTSM"
690,690,690,690,1500,"2011-11-09","MTSM"
690,690,690,690,1500,"2011-11-10","MTSM"
640,640,590,640,1000,"2011-11-11","MTSM"
640,640,640,640,1000,"2011-11-14","MTSM"
640,640,640,640,1000,"2011-11-15","MTSM"
640,640,640,640,1000,"2011-11-16","MTSM"
640,640,640,640,1000,"2011-11-17","MTSM"
640,640,640,640,1000,"2011-11-18","MTSM"
640,640,640,640,1000,"2011-11-21","MTSM"
640,640,640,640,1000,"2011-11-22","MTSM"
640,640,640,640,1000,"2011-11-23","MTSM"
640,640,640,640,1000,"2011-11-24","MTSM"
640,640,640,640,1000,"2011-11-25","MTSM"
640,640,640,640,1000,"2011-11-28","MTSM"
640,640,640,640,1000,"2011-11-29","MTSM"
640,640,640,640,1000,"2011-11-30","MTSM"
640,640,640,640,0,"2011-12-01","MTSM"
640,640,640,640,1000,"2011-12-02","MTSM"
640,640,640,640,1000,"2011-12-05","MTSM"
640,640,640,640,1000,"2011-12-06","MTSM"
640,640,640,640,1000,"2011-12-07","MTSM"
640,640,640,640,1000,"2011-12-08","MTSM"
640,640,640,640,1000,"2011-12-09","MTSM"
640,640,640,640,1000,"2011-12-12","MTSM"
640,640,640,640,1000,"2011-12-13","MTSM"
640,640,640,640,1000,"2011-12-14","MTSM"
640,640,640,640,1000,"2011-12-15","MTSM"
640,640,640,640,1000,"2011-12-16","MTSM"
640,640,640,640,1000,"2011-12-19","MTSM"
640,640,640,640,1000,"2011-12-20","MTSM"
640,640,640,640,1000,"2011-12-21","MTSM"
640,640,640,640,1000,"2011-12-22","MTSM"
640,640,640,640,1000,"2011-12-23","MTSM"
640,640,640,640,1000,"2011-12-27","MTSM"
640,640,640,640,1000,"2011-12-28","MTSM"
640,640,640,640,1000,"2011-12-29","MTSM"
640,640,640,640,1000,"2011-12-30","MTSM"
640,640,640,640,1000,"2012-01-02","MTSM"
640,640,640,640,1000,"2012-01-03","MTSM"
640,640,640,640,1000,"2012-01-04","MTSM"
510,510,500,510,1500,"2012-01-05","MTSM"
610,610,610,610,500,"2012-01-06","MTSM"
610,610,610,610,500,"2012-01-09","MTSM"
610,610,610,610,500,"2012-01-10","MTSM"
610,610,610,610,500,"2012-01-11","MTSM"
610,610,610,610,500,"2012-01-12","MTSM"
610,610,610,610,0,"2012-01-13","MTSM"
610,610,610,610,500,"2012-01-16","MTSM"
610,610,610,610,500,"2012-01-17","MTSM"
610,610,610,610,500,"2012-01-18","MTSM"
610,610,610,610,500,"2012-01-19","MTSM"
610,610,610,610,500,"2012-01-20","MTSM"
600,600,600,600,1000,"2012-01-24","MTSM"
600,600,600,600,1000,"2012-01-25","MTSM"
570,570,450,570,5000,"2012-01-26","MTSM"
570,570,570,570,5000,"2012-01-27","MTSM"
570,570,570,570,5000,"2012-01-30","MTSM"
570,570,570,570,5000,"2012-01-31","MTSM"
570,570,570,570,5000,"2012-02-01","MTSM"
570,570,570,570,5000,"2012-02-02","MTSM"
570,570,570,570,5000,"2012-02-03","MTSM"
570,570,570,570,5000,"2012-02-06","MTSM"
570,570,570,570,5000,"2012-02-07","MTSM"
570,570,570,570,5000,"2012-02-08","MTSM"
570,570,570,570,5000,"2012-02-09","MTSM"
570,570,570,570,5000,"2012-02-10","MTSM"
570,570,570,570,5000,"2012-02-13","MTSM"
570,570,570,570,5000,"2012-02-14","MTSM"
520,560,520,520,1500,"2012-02-15","MTSM"
520,520,520,520,1500,"2012-02-16","MTSM"
520,520,520,520,1500,"2012-02-17","MTSM"
520,520,520,520,1500,"2012-02-20","MTSM"
520,520,520,520,1500,"2012-02-21","MTSM"
520,520,520,520,1500,"2012-02-22","MTSM"
520,520,520,520,1500,"2012-02-23","MTSM"
520,520,520,520,1500,"2012-02-24","MTSM"
520,520,520,520,1500,"2012-02-27","MTSM"
520,520,520,520,1500,"2012-02-28","MTSM"
520,520,520,520,1500,"2012-02-29","MTSM"
520,520,520,520,1500,"2012-03-01","MTSM"
520,520,520,520,1500,"2012-03-02","MTSM"
520,520,520,520,1500,"2012-03-05","MTSM"
520,520,520,520,0,"2012-03-06","MTSM"
520,520,520,520,0,"2012-03-07","MTSM"
520,520,520,520,1500,"2012-03-08","MTSM"
520,520,520,520,1,"2012-03-09","MTSM"
520,520,520,520,1500,"2012-03-12","MTSM"
520,520,520,520,1500,"2012-03-13","MTSM"
520,520,520,520,1500,"2012-03-14","MTSM"
520,520,520,520,1500,"2012-03-15","MTSM"
520,520,520,520,1500,"2012-03-16","MTSM"
520,520,520,520,1500,"2012-03-19","MTSM"
520,520,520,520,1500,"2012-03-20","MTSM"
520,520,520,520,1500,"2012-03-21","MTSM"
520,520,520,520,1500,"2012-03-22","MTSM"
520,520,520,520,1500,"2012-03-26","MTSM"
520,520,520,520,1500,"2012-03-27","MTSM"
520,520,520,520,1500,"2012-03-28","MTSM"
520,520,520,520,1500,"2012-03-29","MTSM"
520,520,520,520,1500,"2012-03-30","MTSM"
520,520,520,520,1500,"2012-04-02","MTSM"
520,520,520,520,0,"2012-04-03","MTSM"
520,520,520,520,1500,"2012-04-04","MTSM"
520,520,520,520,1500,"2012-04-05","MTSM"
520,520,520,520,1500,"2012-04-09","MTSM"
520,520,520,520,1500,"2012-04-10","MTSM"
520,520,520,520,1500,"2012-04-11","MTSM"
520,520,520,520,1500,"2012-04-12","MTSM"
520,520,520,520,1500,"2012-04-13","MTSM"
520,520,520,520,1500,"2012-04-16","MTSM"
520,520,520,520,1500,"2012-04-17","MTSM"
520,520,520,520,1500,"2012-04-18","MTSM"
520,520,520,520,1500,"2012-04-19","MTSM"
520,520,520,520,1500,"2012-04-20","MTSM"
520,520,520,520,1500,"2012-04-23","MTSM"
520,520,520,520,1500,"2012-04-24","MTSM"
520,520,520,520,1500,"2012-04-25","MTSM"
520,520,520,520,1500,"2012-04-26","MTSM"
520,520,520,520,1500,"2012-04-27","MTSM"
520,520,520,520,1500,"2012-04-30","MTSM"
520,520,520,520,1500,"2012-05-01","MTSM"
520,520,520,520,1500,"2012-05-02","MTSM"
520,520,520,520,1500,"2012-05-03","MTSM"
520,520,520,520,1500,"2012-05-04","MTSM"
520,520,520,520,1500,"2012-05-07","MTSM"
520,520,520,520,1500,"2012-05-08","MTSM"
520,520,520,520,1500,"2012-05-09","MTSM"
520,520,520,520,1500,"2012-05-10","MTSM"
520,520,520,520,1500,"2012-05-11","MTSM"
520,520,520,520,1500,"2012-05-14","MTSM"
520,520,520,520,1500,"2012-05-15","MTSM"
520,520,520,520,1500,"2012-05-16","MTSM"
520,520,520,520,1500,"2012-05-21","MTSM"
520,520,520,520,1500,"2012-05-22","MTSM"
520,520,520,520,1500,"2012-05-23","MTSM"
520,520,520,520,1500,"2012-05-24","MTSM"
520,520,520,520,1500,"2012-05-25","MTSM"
520,520,520,520,1500,"2012-05-28","MTSM"
520,520,520,520,1500,"2012-05-29","MTSM"
520,520,520,520,1500,"2012-05-30","MTSM"
520,520,520,520,1500,"2012-05-31","MTSM"
520,520,520,520,1500,"2012-06-01","MTSM"
520,520,520,520,1500,"2012-06-04","MTSM"
520,520,520,520,1500,"2012-06-05","MTSM"
520,520,520,520,1500,"2012-06-06","MTSM"
520,520,520,520,1500,"2012-06-07","MTSM"
520,520,520,520,1500,"2012-06-08","MTSM"
520,520,520,520,1500,"2012-06-11","MTSM"
520,520,520,520,1500,"2012-06-12","MTSM"
520,520,520,520,1500,"2012-06-13","MTSM"
520,520,520,520,1500,"2012-06-14","MTSM"
520,520,520,520,1500,"2012-06-15","MTSM"
520,520,520,520,1500,"2012-06-18","MTSM"
520,520,520,520,1500,"2012-06-19","MTSM"
520,520,520,520,1500,"2012-06-20","MTSM"
520,520,520,520,1500,"2012-06-21","MTSM"
520,520,520,520,1500,"2012-06-22","MTSM"
520,520,520,520,1500,"2012-06-25","MTSM"
520,520,520,520,1500,"2012-06-26","MTSM"
520,520,520,520,1500,"2012-06-27","MTSM"
520,520,520,520,1500,"2012-06-28","MTSM"
520,520,520,520,1500,"2012-06-29","MTSM"
520,520,520,520,1500,"2012-07-02","MTSM"
520,520,520,520,1500,"2012-07-03","MTSM"
520,520,520,520,1500,"2012-07-04","MTSM"
520,520,520,520,1500,"2012-07-05","MTSM"
520,520,520,520,1500,"2012-07-06","MTSM"
520,520,520,520,1500,"2012-07-09","MTSM"
520,520,520,520,1500,"2012-07-10","MTSM"
520,520,520,520,1500,"2012-07-11","MTSM"
520,520,520,520,1500,"2012-07-12","MTSM"
520,520,520,520,1500,"2012-07-13","MTSM"
520,520,520,520,1500,"2012-07-16","MTSM"
520,520,520,520,1500,"2012-07-17","MTSM"
520,520,520,520,1500,"2012-07-18","MTSM"
520,520,520,520,1500,"2012-07-19","MTSM"
520,520,520,520,1500,"2012-07-20","MTSM"
520,520,490,520,1500,"2012-07-23","MTSM"
580,580,580,580,500,"2012-07-24","MTSM"
580,580,580,580,500,"2012-07-25","MTSM"
580,580,580,580,500,"2012-07-26","MTSM"
580,580,580,580,500,"2012-07-27","MTSM"
580,580,580,580,500,"2012-07-30","MTSM"
580,580,580,580,500,"2012-07-31","MTSM"
580,580,580,580,500,"2012-08-01","MTSM"
580,580,580,580,500,"2012-08-02","MTSM"
580,580,580,580,500,"2012-08-03","MTSM"
580,580,580,580,500,"2012-08-06","MTSM"
580,580,580,580,500,"2012-08-07","MTSM"
580,580,580,580,500,"2012-08-08","MTSM"
580,580,580,580,500,"2012-08-09","MTSM"
580,580,580,580,500,"2012-08-10","MTSM"
580,580,580,580,500,"2012-08-13","MTSM"
580,580,580,580,500,"2012-08-14","MTSM"
580,580,580,580,500,"2012-08-15","MTSM"
580,580,580,580,500,"2012-08-16","MTSM"
580,580,580,580,500,"2012-08-23","MTSM"
580,580,580,580,500,"2012-08-24","MTSM"
580,580,580,580,500,"2012-08-27","MTSM"
580,580,580,580,500,"2012-08-28","MTSM"
580,580,580,580,500,"2012-08-29","MTSM"
580,580,580,580,500,"2012-08-30","MTSM"
580,580,580,580,500,"2012-08-31","MTSM"
580,580,580,580,500,"2012-09-03","MTSM"
580,580,580,580,500,"2012-09-04","MTSM"
580,580,580,580,500,"2012-09-05","MTSM"
580,580,580,580,500,"2012-09-06","MTSM"
580,580,580,580,500,"2012-09-07","MTSM"
580,580,580,580,500,"2012-09-10","MTSM"
580,580,580,580,500,"2012-09-11","MTSM"
580,580,580,580,5000,"2012-09-12","MTSM"
580,580,580,580,5000,"2012-09-13","MTSM"
580,580,580,580,5000,"2012-09-14","MTSM"
580,580,580,580,5000,"2012-09-17","MTSM"
580,580,580,580,5000,"2012-09-18","MTSM"
580,580,580,580,5000,"2012-09-19","MTSM"
580,580,580,580,5000,"2012-09-20","MTSM"
600,600,570,600,2500,"2012-09-21","MTSM"
600,600,600,600,2500,"2012-09-24","MTSM"
600,600,600,600,2500,"2012-09-25","MTSM"
600,600,600,600,2500,"2012-09-26","MTSM"
600,600,600,600,2500,"2012-09-27","MTSM"
600,600,600,600,2500,"2012-09-28","MTSM"
600,600,600,600,2500,"2012-10-01","MTSM"
600,600,600,600,2500,"2012-10-02","MTSM"
600,600,600,600,2500,"2012-10-03","MTSM"
600,600,600,600,2500,"2012-10-04","MTSM"
600,600,600,600,2500,"2012-10-05","MTSM"
600,600,600,600,2500,"2012-10-08","MTSM"
600,600,600,600,2500,"2012-10-09","MTSM"
600,600,600,600,2500,"2012-10-10","MTSM"
600,600,600,600,2500,"2012-10-11","MTSM"
600,600,600,600,2500,"2012-10-12","MTSM"
600,600,600,600,2500,"2012-10-15","MTSM"
600,600,600,600,2500,"2012-10-16","MTSM"
600,600,600,600,2500,"2012-10-17","MTSM"
600,600,600,600,2500,"2012-10-18","MTSM"
600,600,600,600,2500,"2012-10-19","MTSM"
600,600,600,600,2500,"2012-10-22","MTSM"
600,600,600,600,2500,"2012-10-23","MTSM"
600,600,600,600,2500,"2012-10-24","MTSM"
600,600,600,600,2500,"2012-10-25","MTSM"
600,600,600,600,2500,"2012-10-29","MTSM"
600,600,600,600,2500,"2012-10-30","MTSM"
600,600,600,600,2500,"2012-10-31","MTSM"
600,600,600,600,2500,"2012-11-01","MTSM"
600,600,600,600,2500,"2012-11-02","MTSM"
600,600,600,600,2500,"2012-11-05","MTSM"
600,600,600,600,2500,"2012-11-06","MTSM"
700,700,700,700,1000,"2012-11-07","MTSM"
700,700,700,700,500,"2012-11-08","MTSM"
700,700,700,700,500,"2012-11-09","MTSM"
700,700,700,700,500,"2012-11-12","MTSM"
700,700,700,700,500,"2012-11-13","MTSM"
700,700,700,700,500,"2012-11-14","MTSM"
700,700,700,700,500,"2012-11-19","MTSM"
700,700,700,700,500,"2012-11-20","MTSM"
700,700,700,700,500,"2012-11-21","MTSM"
700,700,700,700,500,"2012-11-22","MTSM"
700,700,700,700,500,"2012-11-23","MTSM"
700,700,700,700,500,"2012-11-26","MTSM"
700,700,700,700,500,"2012-11-27","MTSM"
700,700,700,700,500,"2012-11-28","MTSM"
700,700,700,700,500,"2012-11-29","MTSM"
700,700,700,700,500,"2012-11-30","MTSM"
700,700,700,700,500,"2012-12-03","MTSM"
700,700,700,700,500,"2012-12-04","MTSM"
700,700,700,700,500,"2012-12-05","MTSM"
700,700,700,700,500,"2012-12-06","MTSM"
700,700,700,700,500,"2012-12-07","MTSM"
700,700,700,700,0,"2012-12-10","MTSM"
700,700,700,700,0,"2012-12-11","MTSM"
700,700,700,700,0,"2012-12-12","MTSM"
700,700,700,700,500,"2012-12-13","MTSM"
700,700,700,700,0,"2012-12-14","MTSM"
700,700,700,700,500,"2012-12-17","MTSM"
700,700,700,700,0,"2012-12-18","MTSM"
700,700,700,700,500,"2012-12-19","MTSM"
700,700,700,700,500,"2012-12-20","MTSM"
700,700,700,700,500,"2012-12-21","MTSM"
700,700,700,700,0,"2012-12-26","MTSM"
700,700,700,700,500,"2012-12-27","MTSM"
700,700,700,700,0,"2012-12-28","MTSM"
700,700,700,700,500,"2013-01-02","MTSM"
700,700,700,700,500,"2013-01-03","MTSM"
700,700,700,700,0,"2013-01-04","MTSM"
700,700,700,700,500,"2013-01-07","MTSM"
700,700,700,700,500,"2013-01-08","MTSM"
700,700,700,700,500,"2013-01-09","MTSM"
700,700,700,700,500,"2013-01-10","MTSM"
700,700,700,700,500,"2013-01-11","MTSM"
700,700,700,700,500,"2013-01-14","MTSM"
700,700,700,700,500,"2013-01-15","MTSM"
700,700,700,700,500,"2013-01-16","MTSM"
700,700,700,700,500,"2013-01-17","MTSM"
700,700,700,700,500,"2013-01-18","MTSM"
700,700,700,700,500,"2013-01-21","MTSM"
700,700,700,700,0,"2013-01-22","MTSM"
700,700,700,700,500,"2013-01-23","MTSM"
700,700,700,700,500,"2013-01-25","MTSM"
700,700,700,700,500,"2013-01-28","MTSM"
700,700,700,700,500,"2013-01-29","MTSM"
700,700,700,700,500,"2013-01-30","MTSM"
700,700,700,700,500,"2013-01-31","MTSM"
700,700,700,700,500,"2013-02-01","MTSM"
700,700,700,700,500,"2013-02-04","MTSM"
700,700,700,700,0,"2013-02-05","MTSM"
700,700,700,700,500,"2013-02-06","MTSM"
700,700,700,700,500,"2013-02-07","MTSM"
700,700,700,700,500,"2013-02-08","MTSM"
700,700,700,700,500,"2013-02-11","MTSM"
700,700,700,700,500,"2013-02-12","MTSM"
700,700,700,700,500,"2013-02-13","MTSM"
700,700,700,700,500,"2013-02-14","MTSM"
700,700,700,700,500,"2013-02-15","MTSM"
700,700,700,700,500,"2013-02-18","MTSM"
700,700,700,700,500,"2013-02-19","MTSM"
700,700,700,700,500,"2013-02-20","MTSM"
700,700,700,700,500,"2013-02-21","MTSM"
700,700,700,700,0,"2013-02-22","MTSM"
700,700,700,700,500,"2013-02-25","MTSM"
700,700,700,700,500,"2013-02-26","MTSM"
700,700,700,700,500,"2013-02-27","MTSM"
700,700,700,700,500,"2013-02-28","MTSM"
700,700,700,700,500,"2013-03-01","MTSM"
700,700,700,700,500,"2013-03-04","MTSM"
700,700,700,700,500,"2013-03-05","MTSM"
700,700,700,700,500,"2013-03-06","MTSM"
700,700,700,700,500,"2013-03-07","MTSM"
700,700,700,700,500,"2013-03-08","MTSM"
700,700,700,700,500,"2013-03-11","MTSM"
700,700,700,700,500,"2013-03-13","MTSM"
700,700,700,700,500,"2013-03-14","MTSM"
700,700,700,700,500,"2013-03-15","MTSM"
700,700,700,700,500,"2013-03-18","MTSM"
700,700,700,700,500,"2013-03-19","MTSM"
700,700,700,700,500,"2013-03-20","MTSM"
700,700,700,700,500,"2013-03-21","MTSM"
700,700,700,700,500,"2013-03-22","MTSM"
700,700,700,700,500,"2013-03-25","MTSM"
700,700,700,700,500,"2013-03-26","MTSM"
700,700,700,700,500,"2013-03-27","MTSM"
700,700,700,700,500,"2013-03-28","MTSM"
700,700,700,700,500,"2013-04-01","MTSM"
700,700,700,700,500,"2013-04-02","MTSM"
700,700,700,700,500,"2013-04-03","MTSM"
700,700,700,700,500,"2013-04-04","MTSM"
700,700,700,700,500,"2013-04-05","MTSM"
700,700,700,700,500,"2013-04-08","MTSM"
700,700,700,700,500,"2013-04-09","MTSM"
700,700,700,700,500,"2013-04-10","MTSM"
700,700,700,700,500,"2013-04-11","MTSM"
700,700,700,700,500,"2013-04-12","MTSM"
700,700,700,700,500,"2013-04-15","MTSM"
700,700,700,700,500,"2013-04-16","MTSM"
700,700,700,700,500,"2013-04-17","MTSM"
700,700,700,700,500,"2013-04-18","MTSM"
700,700,700,700,500,"2013-04-19","MTSM"
700,700,700,700,500,"2013-04-22","MTSM"
700,700,700,700,0,"2013-04-23","MTSM"
700,700,700,700,500,"2013-04-24","MTSM"
700,700,700,700,500,"2013-04-25","MTSM"
700,700,700,700,500,"2013-04-26","MTSM"
700,700,700,700,500,"2013-04-29","MTSM"
700,700,700,700,500,"2013-04-30","MTSM"
700,700,700,700,500,"2013-05-01","MTSM"
700,700,700,700,500,"2013-05-02","MTSM"
700,700,700,700,500,"2013-05-03","MTSM"
700,700,700,700,500,"2013-05-06","MTSM"
700,700,700,700,500,"2013-05-07","MTSM"
700,700,700,700,500,"2013-05-08","MTSM"
700,700,700,700,500,"2013-05-10","MTSM"
700,700,700,700,500,"2013-05-13","MTSM"
700,700,700,700,500,"2013-05-14","MTSM"
700,700,700,700,500,"2013-05-15","MTSM"
700,700,700,700,500,"2013-05-16","MTSM"
700,700,700,700,500,"2013-05-17","MTSM"
700,700,700,700,500,"2013-05-20","MTSM"
700,700,700,700,500,"2013-05-21","MTSM"
700,700,700,700,500,"2013-05-22","MTSM"
700,700,700,700,500,"2013-05-23","MTSM"
700,700,700,700,500,"2013-05-24","MTSM"
700,700,700,700,500,"2013-05-27","MTSM"
700,700,700,700,500,"2013-05-28","MTSM"
700,700,700,700,500,"2013-05-29","MTSM"
700,700,700,700,500,"2013-05-30","MTSM"
700,700,700,700,500,"2013-05-31","MTSM"
700,700,700,700,500,"2013-06-03","MTSM"
700,700,700,700,500,"2013-06-04","MTSM"
700,700,700,700,500,"2013-06-05","MTSM"
700,700,700,700,500,"2013-06-07","MTSM"
700,700,700,700,500,"2013-06-10","MTSM"
700,700,700,700,500,"2013-06-11","MTSM"
700,700,700,700,500,"2013-06-12","MTSM"
700,700,700,700,500,"2013-06-13","MTSM"
700,700,700,700,500,"2013-06-14","MTSM"
700,700,700,700,500,"2013-06-17","MTSM"
700,700,700,700,500,"2013-06-18","MTSM"
700,700,700,700,500,"2013-06-19","MTSM"
700,700,700,700,500,"2013-06-20","MTSM"
700,700,700,700,500,"2013-06-21","MTSM"
700,700,700,700,500,"2013-06-24","MTSM"
700,700,700,700,500,"2013-06-25","MTSM"
700,700,700,700,500,"2013-06-26","MTSM"
700,700,700,700,500,"2013-06-27","MTSM"
700,700,700,700,500,"2013-06-28","MTSM"
700,700,700,700,500,"2013-07-01","MTSM"
700,700,700,700,0,"2013-07-02","MTSM"
700,700,700,700,0,"2013-07-03","MTSM"
700,700,700,700,0,"2013-07-04","MTSM"
700,700,700,700,0,"2013-07-05","MTSM"
700,700,700,700,0,"2013-07-08","MTSM"
700,700,700,700,0,"2013-07-09","MTSM"
700,700,700,700,0,"2013-07-10","MTSM"
700,700,700,700,0,"2013-07-11","MTSM"
700,700,700,700,0,"2013-07-12","MTSM"
700,700,700,700,0,"2013-07-15","MTSM"
700,700,700,700,0,"2013-07-16","MTSM"
700,700,700,700,0,"2013-07-17","MTSM"
700,700,700,700,0,"2013-07-18","MTSM"
700,700,700,700,0,"2013-07-19","MTSM"
700,700,700,700,0,"2013-07-22","MTSM"
700,700,700,700,0,"2013-07-23","MTSM"
700,700,700,700,0,"2013-07-24","MTSM"
700,700,700,700,0,"2013-07-25","MTSM"
700,700,700,700,0,"2013-07-26","MTSM"
700,700,700,700,0,"2013-07-29","MTSM"
700,700,700,700,0,"2013-07-30","MTSM"
700,700,700,700,0,"2013-07-31","MTSM"
700,700,700,700,0,"2013-08-01","MTSM"
700,700,700,700,0,"2013-08-02","MTSM"
700,700,700,700,0,"2013-08-12","MTSM"
700,700,700,700,0,"2013-08-13","MTSM"
700,700,700,700,0,"2013-08-14","MTSM"
700,700,700,700,0,"2013-08-15","MTSM"
700,700,700,700,0,"2013-08-16","MTSM"
700,700,700,700,0,"2013-08-19","MTSM"
700,700,700,700,0,"2013-08-20","MTSM"
700,700,700,700,0,"2013-08-21","MTSM"
700,700,700,700,0,"2013-08-22","MTSM"
700,700,700,700,0,"2013-08-23","MTSM"
700,700,700,700,0,"2013-08-26","MTSM"
700,700,700,700,0,"2013-08-27","MTSM"
700,700,700,700,0,"2013-08-28","MTSM"
700,700,700,700,0,"2013-08-29","MTSM"
700,700,700,700,0,"2013-08-30","MTSM"
700,700,700,700,0,"2013-09-02","MTSM"
690,690,690,690,150000,"2013-09-03","MTSM"
690,690,690,690,150000,"2013-09-04","MTSM"
690,690,690,690,0,"2013-09-05","MTSM"
690,690,690,690,150000,"2013-09-06","MTSM"
690,690,690,690,150000,"2013-09-09","MTSM"
690,690,690,690,150000,"2013-09-10","MTSM"
690,690,690,690,150000,"2013-09-11","MTSM"
690,690,690,690,150000,"2013-09-12","MTSM"
690,690,690,690,150000,"2013-09-13","MTSM"
690,690,690,690,150000,"2013-09-16","MTSM"
690,690,690,690,150000,"2013-09-17","MTSM"
690,690,690,690,150000,"2013-09-18","MTSM"
690,690,690,690,50000,"2013-09-19","MTSM"
690,690,690,690,50000,"2013-09-20","MTSM"
690,690,690,690,50000,"2013-09-23","MTSM"
690,690,690,690,50000,"2013-09-24","MTSM"
690,690,690,690,50000,"2013-09-25","MTSM"
690,690,690,690,50000,"2013-09-26","MTSM"
690,690,690,690,50000,"2013-09-27","MTSM"
690,690,690,690,50000,"2013-09-30","MTSM"
690,690,690,690,50000,"2013-10-01","MTSM"
690,690,690,690,50000,"2013-10-02","MTSM"
690,690,690,690,50000,"2013-10-03","MTSM"
690,690,690,690,50000,"2013-10-04","MTSM"
690,690,690,690,50000,"2013-10-07","MTSM"
690,690,690,690,50000,"2013-10-08","MTSM"
690,690,690,690,50000,"2013-10-09","MTSM"
690,690,690,690,50000,"2013-10-10","MTSM"
690,690,690,690,50000,"2013-10-11","MTSM"
690,690,690,690,50000,"2013-10-16","MTSM"
690,690,690,690,50000,"2013-10-17","MTSM"
690,690,690,690,50000,"2013-10-18","MTSM"
690,690,690,690,50000,"2013-10-21","MTSM"
690,690,690,690,50000,"2013-10-22","MTSM"
690,690,690,690,50000,"2013-10-23","MTSM"
690,690,690,690,50000,"2013-10-24","MTSM"
690,690,690,690,50000,"2013-10-25","MTSM"
690,690,690,690,50000,"2013-10-28","MTSM"
690,690,690,690,50000,"2013-10-29","MTSM"
690,690,690,690,50000,"2013-10-30","MTSM"
690,690,690,690,50000,"2013-10-31","MTSM"
690,690,690,690,50000,"2013-11-01","MTSM"
690,690,690,690,50000,"2013-11-04","MTSM"
690,690,690,690,50000,"2013-11-06","MTSM"
690,690,690,690,50000,"2013-11-07","MTSM"
690,690,690,690,50000,"2013-11-08","MTSM"
690,690,690,690,50000,"2013-11-11","MTSM"
690,690,690,690,50000,"2013-11-12","MTSM"
690,690,690,690,50000,"2013-11-13","MTSM"
690,690,690,690,50000,"2013-11-14","MTSM"
690,690,690,690,50000,"2013-11-15","MTSM"
690,690,690,690,50000,"2013-11-18","MTSM"
690,690,690,690,50000,"2013-11-19","MTSM"
690,690,690,690,50000,"2013-11-20","MTSM"
690,690,690,690,50000,"2013-11-21","MTSM"
690,690,690,690,50000,"2013-11-22","MTSM"
690,690,690,690,50000,"2013-11-25","MTSM"
690,690,690,690,50000,"2013-11-26","MTSM"
690,690,690,690,50000,"2013-11-27","MTSM"
690,690,690,690,50000,"2013-11-28","MTSM"
690,690,690,690,50000,"2013-11-29","MTSM"
690,690,690,690,50000,"2013-12-02","MTSM"
690,690,690,690,50000,"2013-12-03","MTSM"
690,690,690,690,50000,"2013-12-04","MTSM"
690,690,690,690,50000,"2013-12-05","MTSM"
690,690,690,690,50000,"2013-12-06","MTSM"
690,690,690,690,50000,"2013-12-09","MTSM"
690,690,690,690,50000,"2013-12-10","MTSM"
690,690,690,690,50000,"2013-12-11","MTSM"
690,690,690,690,50000,"2013-12-12","MTSM"
690,690,690,690,50000,"2013-12-13","MTSM"
690,690,690,690,50000,"2013-12-16","MTSM"
690,690,690,690,50000,"2013-12-17","MTSM"
690,690,690,690,50000,"2013-12-18","MTSM"
690,690,690,690,50000,"2013-12-19","MTSM"
690,690,690,690,50000,"2013-12-20","MTSM"
690,690,690,690,50000,"2013-12-23","MTSM"
690,690,690,690,50000,"2013-12-24","MTSM"
690,690,690,690,50000,"2013-12-27","MTSM"
690,690,690,690,50000,"2013-12-30","MTSM"
690,690,690,690,50000,"2014-01-02","MTSM"
690,690,690,690,50000,"2014-01-03","MTSM"
690,690,690,690,50000,"2014-01-06","MTSM"
690,690,690,690,50000,"2014-01-07","MTSM"
690,690,690,690,50000,"2014-01-08","MTSM"
690,690,690,690,50000,"2014-01-09","MTSM"
690,690,690,690,50000,"2014-01-10","MTSM"
690,690,690,690,50000,"2014-01-13","MTSM"
690,690,690,690,50000,"2014-01-15","MTSM"
690,690,690,690,50000,"2014-01-16","MTSM"
690,690,690,690,50000,"2014-01-17","MTSM"
690,690,690,690,0,"2014-01-20","MTSM"
690,690,690,690,0,"2014-01-21","MTSM"
690,690,690,690,0,"2014-01-22","MTSM"
690,690,690,690,0,"2014-01-23","MTSM"
690,690,690,690,0,"2014-01-24","MTSM"
690,690,690,690,0,"2014-01-27","MTSM"
690,690,690,690,0,"2014-01-28","MTSM"
690,690,690,690,0,"2014-01-29","MTSM"
690,690,690,690,0,"2014-01-30","MTSM"
690,690,690,690,0,"2014-02-03","MTSM"
690,690,690,690,0,"2014-02-04","MTSM"
690,690,690,690,0,"2014-02-05","MTSM"
690,690,690,690,0,"2014-02-06","MTSM"
690,690,690,690,0,"2014-02-07","MTSM"
690,690,690,690,0,"2014-02-10","MTSM"
690,690,690,690,0,"2014-02-11","MTSM"
690,690,690,690,0,"2014-02-12","MTSM"
690,690,690,690,0,"2014-02-13","MTSM"
690,690,690,690,0,"2014-02-14","MTSM"
690,690,690,690,0,"2014-02-17","MTSM"
690,690,690,690,0,"2014-02-18","MTSM"
690,690,690,690,0,"2014-02-19","MTSM"
690,690,690,690,0,"2014-02-20","MTSM"
690,690,690,690,0,"2014-02-21","MTSM"
690,690,690,690,0,"2014-02-24","MTSM"
690,690,690,690,0,"2014-02-25","MTSM"
690,690,690,690,0,"2014-02-26","MTSM"
690,690,690,690,0,"2014-02-27","MTSM"
690,690,690,690,0,"2014-02-28","MTSM"
690,690,690,690,0,"2014-03-03","MTSM"
690,690,690,690,0,"2014-03-04","MTSM"
690,690,690,690,0,"2014-03-05","MTSM"
690,690,690,690,0,"2014-03-06","MTSM"
690,690,690,690,0,"2014-03-07","MTSM"
690,690,690,690,0,"2014-03-10","MTSM"
690,690,690,690,0,"2014-03-11","MTSM"
690,690,690,690,0,"2014-03-12","MTSM"
690,690,690,690,0,"2014-03-13","MTSM"
690,690,690,690,0,"2014-03-14","MTSM"
690,690,690,690,0,"2014-03-17","MTSM"
690,690,690,690,0,"2014-03-18","MTSM"
690,690,690,690,0,"2014-03-19","MTSM"
690,690,690,690,0,"2014-03-20","MTSM"
690,690,690,690,0,"2014-03-21","MTSM"
690,690,690,690,0,"2014-03-24","MTSM"
690,690,690,690,0,"2014-03-25","MTSM"
690,690,690,690,0,"2014-03-26","MTSM"
690,690,690,690,0,"2014-03-27","MTSM"
690,690,690,690,0,"2014-03-28","MTSM"
690,690,690,690,0,"2014-04-01","MTSM"
690,690,690,690,0,"2014-04-02","MTSM"
690,690,690,690,0,"2014-04-03","MTSM"
690,690,690,690,0,"2014-04-04","MTSM"
690,690,690,690,0,"2014-04-07","MTSM"
690,690,690,690,0,"2014-04-08","MTSM"
690,690,690,690,0,"2014-04-09","MTSM"
690,690,690,690,1000,"2014-04-10","MTSM"
690,690,690,690,0,"2014-04-11","MTSM"
690,690,690,690,0,"2014-04-14","MTSM"
690,690,690,690,0,"2014-04-15","MTSM"
690,690,690,690,0,"2014-04-16","MTSM"
690,690,690,690,0,"2014-04-17","MTSM"
690,690,690,690,0,"2014-04-21","MTSM"
690,690,690,690,0,"2014-04-22","MTSM"
690,690,690,690,0,"2014-04-23","MTSM"
690,690,690,690,0,"2014-04-24","MTSM"
690,690,690,690,0,"2014-04-25","MTSM"
690,690,690,690,0,"2014-04-28","MTSM"
690,690,690,690,0,"2014-04-29","MTSM"
690,690,690,690,0,"2014-04-30","MTSM"
690,690,690,690,0,"2014-05-02","MTSM"
690,690,690,690,0,"2014-05-05","MTSM"
690,690,690,690,0,"2014-05-06","MTSM"
690,690,690,690,0,"2014-05-07","MTSM"
690,690,690,690,0,"2014-05-08","MTSM"
690,690,690,690,0,"2014-05-09","MTSM"
690,690,690,690,0,"2014-05-12","MTSM"
690,690,690,690,0,"2014-05-13","MTSM"
690,690,690,690,0,"2014-05-14","MTSM"
690,690,690,690,0,"2014-05-16","MTSM"
690,690,690,690,0,"2014-05-19","MTSM"
690,690,690,690,0,"2014-05-20","MTSM"
690,690,690,690,0,"2014-05-21","MTSM"
690,690,690,690,0,"2014-05-22","MTSM"
690,690,690,690,0,"2014-05-23","MTSM"
690,690,690,690,0,"2014-05-26","MTSM"
700,700,700,700,100,"2014-05-28","MTSM"
700,700,700,700,0,"2014-05-30","MTSM"
690,690,690,690,100,"2014-06-02","MTSM"
690,690,690,690,0,"2014-06-03","MTSM"
690,690,690,690,0,"2014-06-04","MTSM"
690,690,690,690,0,"2014-06-05","MTSM"
690,690,690,690,0,"2014-06-06","MTSM"
690,690,690,690,0,"2014-06-09","MTSM"
690,690,690,690,0,"2014-06-10","MTSM"
690,690,690,690,0,"2014-06-11","MTSM"
690,690,690,690,0,"2014-06-12","MTSM"
690,690,690,690,0,"2014-06-13","MTSM"
690,690,690,690,0,"2014-06-16","MTSM"
690,690,690,690,0,"2014-06-17","MTSM"
690,690,690,690,0,"2014-06-18","MTSM"
690,690,690,690,0,"2014-06-19","MTSM"
690,690,690,690,0,"2014-06-20","MTSM"
690,690,690,690,0,"2014-06-23","MTSM"
690,690,690,690,0,"2014-06-24","MTSM"
690,690,690,690,0,"2014-06-25","MTSM"
690,690,690,690,0,"2014-06-26","MTSM"
690,690,690,690,0,"2014-06-27","MTSM"
690,690,690,690,0,"2014-06-30","MTSM"
690,690,690,690,0,"2014-07-01","MTSM"
690,690,690,690,0,"2014-07-02","MTSM"
690,690,690,690,0,"2014-07-03","MTSM"
690,690,690,690,0,"2014-07-04","MTSM"
690,690,690,690,0,"2014-07-07","MTSM"
690,690,690,690,0,"2014-07-08","MTSM"
690,690,690,690,0,"2014-07-09","MTSM"
690,690,690,690,0,"2014-07-10","MTSM"
690,690,690,690,0,"2014-07-11","MTSM"
690,690,690,690,0,"2014-07-14","MTSM"
690,690,690,690,0,"2014-07-15","MTSM"
690,690,690,690,0,"2014-07-16","MTSM"
690,690,690,690,0,"2014-07-17","MTSM"
690,690,690,690,0,"2014-07-18","MTSM"
690,690,690,690,0,"2014-07-21","MTSM"
690,690,690,690,0,"2014-07-22","MTSM"
690,690,690,690,0,"2014-07-23","MTSM"
690,690,690,690,0,"2014-07-24","MTSM"
690,690,690,690,0,"2014-07-25","MTSM"
690,690,690,690,0,"2014-08-04","MTSM"
690,690,690,690,0,"2014-08-05","MTSM"
690,690,690,690,0,"2014-08-06","MTSM"
690,690,690,690,0,"2014-08-07","MTSM"
690,690,690,690,0,"2014-08-08","MTSM"
690,690,690,690,0,"2014-08-11","MTSM"
690,690,690,690,0,"2014-08-12","MTSM"
690,690,690,690,0,"2014-08-13","MTSM"
690,690,690,690,0,"2014-08-14","MTSM"
690,690,690,690,0,"2014-08-15","MTSM"
690,690,690,690,0,"2014-08-18","MTSM"
690,690,690,690,0,"2014-08-19","MTSM"
690,690,690,690,0,"2014-08-20","MTSM"
690,690,690,690,0,"2014-08-21","MTSM"
690,690,690,690,0,"2014-08-22","MTSM"
690,690,690,690,0,"2014-08-25","MTSM"
690,690,690,690,0,"2014-08-26","MTSM"
690,690,690,690,0,"2014-08-27","MTSM"
690,690,690,690,0,"2014-08-28","MTSM"
690,690,690,690,0,"2014-08-29","MTSM"
690,690,690,690,0,"2014-09-01","MTSM"
690,690,690,690,0,"2014-09-02","MTSM"
690,690,690,690,0,"2014-09-03","MTSM"
690,690,690,690,0,"2014-09-04","MTSM"
690,690,690,690,0,"2014-09-05","MTSM"
690,690,690,690,100,"2014-09-08","MTSM"
690,690,690,690,0,"2014-09-09","MTSM"
690,690,690,690,0,"2014-09-10","MTSM"
690,690,690,690,0,"2014-09-11","MTSM"
690,690,690,690,0,"2014-09-12","MTSM"
690,690,690,690,0,"2014-09-15","MTSM"
690,690,690,690,0,"2014-09-16","MTSM"
690,690,690,690,0,"2014-09-17","MTSM"
690,690,690,690,0,"2014-09-18","MTSM"
690,690,690,690,0,"2014-09-19","MTSM"
690,690,690,690,0,"2014-09-22","MTSM"
690,690,690,690,0,"2014-09-23","MTSM"
690,690,690,690,0,"2014-09-24","MTSM"
690,690,690,690,0,"2014-09-25","MTSM"
690,690,690,690,0,"2014-09-26","MTSM"
690,690,690,690,0,"2014-09-29","MTSM"
690,690,690,690,0,"2014-09-30","MTSM"
690,690,690,690,0,"2014-10-01","MTSM"
690,690,690,690,0,"2014-10-02","MTSM"
690,690,690,690,0,"2014-10-03","MTSM"
690,690,690,690,0,"2014-10-06","MTSM"
690,690,690,690,0,"2014-10-07","MTSM"
690,690,690,690,0,"2014-10-08","MTSM"
690,690,690,690,0,"2014-10-09","MTSM"
690,690,690,690,0,"2014-10-10","MTSM"
690,690,690,690,0,"2014-10-13","MTSM"
690,690,690,690,0,"2014-10-14","MTSM"
690,690,690,690,0,"2014-10-15","MTSM"
690,690,690,690,0,"2014-10-16","MTSM"
690,690,690,690,0,"2014-10-17","MTSM"
690,690,690,690,0,"2014-10-20","MTSM"
690,690,690,690,0,"2014-10-21","MTSM"
690,690,690,690,0,"2014-10-22","MTSM"
690,690,690,690,0,"2014-10-23","MTSM"
690,690,690,690,0,"2014-10-24","MTSM"
690,690,690,690,0,"2014-10-27","MTSM"
690,690,690,690,0,"2014-10-28","MTSM"
690,690,690,690,0,"2014-10-29","MTSM"
690,690,690,690,0,"2014-10-30","MTSM"
690,690,690,690,0,"2014-10-31","MTSM"
690,690,690,690,0,"2014-11-03","MTSM"
690,690,690,690,0,"2014-11-04","MTSM"
690,690,690,690,0,"2014-11-05","MTSM"
690,690,690,690,0,"2014-11-06","MTSM"
690,690,690,690,0,"2014-11-07","MTSM"
690,690,690,690,0,"2014-11-10","MTSM"
690,690,690,690,0,"2014-11-11","MTSM"
690,690,690,690,0,"2014-11-12","MTSM"
690,690,690,690,0,"2014-11-13","MTSM"
690,690,690,690,0,"2014-11-14","MTSM"
690,690,690,690,0,"2014-11-17","MTSM"
690,690,690,690,0,"2014-11-18","MTSM"
690,690,690,690,0,"2014-11-19","MTSM"
690,690,690,690,0,"2014-11-20","MTSM"
690,690,690,690,0,"2014-11-21","MTSM"
690,690,690,690,0,"2014-11-24","MTSM"
690,690,690,690,0,"2014-11-25","MTSM"
690,690,690,690,0,"2014-11-26","MTSM"
690,690,690,690,0,"2014-11-27","MTSM"
690,690,690,690,0,"2014-11-28","MTSM"
690,690,690,690,0,"2014-12-01","MTSM"
690,690,690,690,0,"2014-12-02","MTSM"
690,690,690,690,0,"2014-12-03","MTSM"
690,690,690,690,0,"2014-12-04","MTSM"
690,690,690,690,0,"2014-12-05","MTSM"
690,690,690,690,0,"2014-12-08","MTSM"
690,690,690,690,0,"2014-12-09","MTSM"
690,690,690,690,0,"2014-12-10","MTSM"
690,690,690,690,0,"2014-12-11","MTSM"
690,690,690,690,0,"2014-12-12","MTSM"
690,690,690,690,0,"2014-12-15","MTSM"
690,690,690,690,0,"2014-12-16","MTSM"
690,690,690,690,0,"2014-12-17","MTSM"
690,690,690,690,0,"2014-12-18","MTSM"
690,690,690,690,0,"2014-12-19","MTSM"
690,690,690,690,0,"2014-12-22","MTSM"
690,690,690,690,0,"2014-12-23","MTSM"
690,690,690,690,0,"2014-12-24","MTSM"
690,690,690,690,0,"2014-12-29","MTSM"
690,690,690,690,0,"2014-12-30","MTSM"
690,690,690,690,0,"2015-01-02","MTSM"
690,690,690,690,0,"2015-01-05","MTSM"
690,690,690,690,0,"2015-01-06","MTSM"
690,690,690,690,0,"2015-01-07","MTSM"
690,690,690,690,0,"2015-01-08","MTSM"
690,690,690,690,0,"2015-01-09","MTSM"
690,690,690,690,0,"2015-01-12","MTSM"
690,690,690,690,0,"2015-01-13","MTSM"
690,690,690,690,0,"2015-01-14","MTSM"
690,690,690,690,0,"2015-01-15","MTSM"
690,690,690,690,0,"2015-01-16","MTSM"
690,690,690,690,0,"2015-01-19","MTSM"
690,690,690,690,0,"2015-01-20","MTSM"
690,690,690,690,0,"2015-01-21","MTSM"
690,690,690,690,0,"2015-01-22","MTSM"
690,690,690,690,0,"2015-01-23","MTSM"
690,690,690,690,0,"2015-01-26","MTSM"
690,690,690,690,0,"2015-01-27","MTSM"
690,690,690,690,0,"2015-01-28","MTSM"
690,690,690,690,0,"2015-01-29","MTSM"
690,690,690,690,0,"2015-01-30","MTSM"
690,690,690,690,0,"2015-02-02","MTSM"
690,690,690,690,0,"2015-02-03","MTSM"
690,690,690,690,0,"2015-02-04","MTSM"
690,690,690,690,0,"2015-02-05","MTSM"
690,690,690,690,0,"2015-02-06","MTSM"
690,690,690,690,0,"2015-02-09","MTSM"
690,690,690,690,0,"2015-02-10","MTSM"
690,690,690,690,0,"2015-02-11","MTSM"
690,690,690,690,0,"2015-02-12","MTSM"
690,690,690,690,0,"2015-02-13","MTSM"
690,690,690,690,0,"2015-02-16","MTSM"
690,690,690,690,0,"2015-02-17","MTSM"
690,690,690,690,0,"2015-02-18","MTSM"
690,690,690,690,0,"2015-02-20","MTSM"
690,690,690,690,0,"2015-02-23","MTSM"
690,690,690,690,0,"2015-02-24","MTSM"
690,690,690,690,0,"2015-02-25","MTSM"
690,690,690,690,0,"2015-02-26","MTSM"
690,690,690,690,0,"2015-02-27","MTSM"
690,690,690,690,0,"2015-03-02","MTSM"
690,690,690,690,0,"2015-03-03","MTSM"
690,690,690,690,0,"2015-03-04","MTSM"
690,690,690,690,0,"2015-03-05","MTSM"
690,690,690,690,0,"2015-03-06","MTSM"
690,690,690,690,0,"2015-03-09","MTSM"
690,690,690,690,0,"2015-03-10","MTSM"
690,690,690,690,0,"2015-03-11","MTSM"
690,690,690,690,0,"2015-03-12","MTSM"
690,690,690,690,0,"2015-03-13","MTSM"
690,690,690,690,0,"2015-03-16","MTSM"
690,690,690,690,0,"2015-03-17","MTSM"
690,690,690,690,0,"2015-03-18","MTSM"
690,690,690,690,0,"2015-03-19","MTSM"
690,690,690,690,0,"2015-03-20","MTSM"
690,690,690,690,0,"2015-03-23","MTSM"
700,700,700,700,100,"2015-03-24","MTSM"
700,700,700,700,0,"2015-03-25","MTSM"
700,700,700,700,0,"2015-03-26","MTSM"
700,700,700,700,0,"2015-03-27","MTSM"
700,700,700,700,0,"2015-03-30","MTSM"
700,700,700,700,0,"2015-03-31","MTSM"
700,700,700,700,0,"2015-04-01","MTSM"
700,700,700,700,0,"2015-04-02","MTSM"
700,700,700,700,0,"2015-04-06","MTSM"
700,700,700,700,0,"2015-04-07","MTSM"
700,700,700,700,0,"2015-04-08","MTSM"
700,700,700,700,0,"2015-04-09","MTSM"
700,700,700,700,0,"2015-04-10","MTSM"
700,700,700,700,1000,"2015-04-13","MTSM"
700,700,700,700,0,"2015-04-14","MTSM"
700,700,700,700,0,"2015-04-15","MTSM"
700,700,700,700,0,"2015-04-16","MTSM"
700,700,700,700,0,"2015-04-17","MTSM"
700,700,700,700,0,"2015-04-20","MTSM"
700,700,700,700,0,"2015-04-21","MTSM"
700,700,700,700,0,"2015-04-22","MTSM"
700,700,700,700,0,"2015-04-23","MTSM"
700,700,700,700,0,"2015-04-24","MTSM"
700,700,700,700,0,"2015-04-27","MTSM"
700,700,700,700,0,"2015-04-28","MTSM"
700,700,700,700,0,"2015-04-29","MTSM"
700,700,700,700,0,"2015-04-30","MTSM"
700,700,700,700,0,"2015-05-04","MTSM"
700,700,700,700,0,"2015-05-05","MTSM"
700,700,700,700,0,"2015-05-06","MTSM"
700,700,700,700,0,"2015-05-07","MTSM"
700,700,700,700,0,"2015-05-08","MTSM"
700,700,700,700,0,"2015-05-11","MTSM"
700,700,700,700,0,"2015-05-12","MTSM"
700,700,700,700,0,"2015-05-13","MTSM"
700,700,700,700,0,"2015-05-15","MTSM"
700,700,700,700,0,"2015-05-18","MTSM"
700,700,700,700,0,"2015-05-19","MTSM"
700,700,700,700,0,"2015-05-20","MTSM"
700,700,700,700,0,"2015-05-21","MTSM"
700,700,700,700,0,"2015-05-22","MTSM"
700,700,700,700,0,"2015-05-25","MTSM"
525,525,525,525,600,"2015-05-26","MTSM"
525,525,525,525,0,"2015-05-27","MTSM"
451,600,450,600,1700,"2015-05-28","MTSM"
600,600,600,600,0,"2015-05-29","MTSM"
600,600,600,600,0,"2015-06-01","MTSM"
550,700,550,700,600,"2015-06-03","MTSM"
700,700,700,700,0,"2015-06-04","MTSM"
700,700,700,700,0,"2015-06-05","MTSM"
700,700,700,700,0,"2015-06-08","MTSM"
700,700,700,700,0,"2015-06-09","MTSM"
700,700,700,700,0,"2015-06-10","MTSM"
700,700,700,700,0,"2015-06-11","MTSM"
700,700,700,700,0,"2015-06-12","MTSM"
700,700,700,700,0,"2015-06-15","MTSM"
700,700,700,700,0,"2015-06-16","MTSM"
700,700,700,700,0,"2015-06-17","MTSM"
700,700,700,700,0,"2015-06-18","MTSM"
700,700,700,700,0,"2015-06-19","MTSM"
700,700,700,700,0,"2015-06-22","MTSM"
700,700,700,700,0,"2015-06-23","MTSM"
700,700,700,700,0,"2015-06-24","MTSM"
700,700,700,700,0,"2015-06-25","MTSM"
700,700,700,700,0,"2015-06-26","MTSM"
700,700,700,700,0,"2015-06-29","MTSM"
700,700,700,700,0,"2015-06-30","MTSM"
700,700,700,700,0,"2015-07-01","MTSM"
700,700,700,700,0,"2015-07-02","MTSM"
700,700,700,700,0,"2015-07-03","MTSM"
700,700,700,700,0,"2015-07-06","MTSM"
700,700,700,700,0,"2015-07-07","MTSM"
525,525,525,525,11200,"2015-07-08","MTSM"
450,520,430,520,3000,"2015-07-09","MTSM"
400,400,400,400,9300,"2015-07-10","MTSM"
400,400,400,400,0,"2015-07-13","MTSM"
400,400,400,400,700,"2015-07-14","MTSM"
400,400,400,400,0,"2015-07-15","MTSM"
400,400,400,400,0,"2015-07-22","MTSM"
400,400,400,400,0,"2015-07-23","MTSM"
400,400,400,400,100,"2015-07-24","MTSM"
400,400,400,400,0,"2015-07-27","MTSM"
400,400,400,400,0,"2015-07-28","MTSM"
400,400,400,400,0,"2015-07-29","MTSM"
400,400,400,400,0,"2015-07-30","MTSM"
400,400,400,400,0,"2015-07-31","MTSM"
400,400,400,400,0,"2015-08-03","MTSM"
400,400,400,400,1300,"2015-08-04","MTSM"
400,400,400,400,0,"2015-08-05","MTSM"
400,400,400,400,300,"2015-08-06","MTSM"
400,400,400,400,0,"2015-08-07","MTSM"
400,400,400,400,2000,"2015-08-10","MTSM"
400,400,400,400,0,"2015-08-11","MTSM"
400,400,400,400,0,"2015-08-12","MTSM"
400,400,400,400,0,"2015-08-13","MTSM"
400,400,400,400,0,"2015-08-14","MTSM"
400,400,400,400,0,"2015-08-18","MTSM"
400,400,400,400,0,"2015-08-19","MTSM"
400,400,400,400,0,"2015-08-20","MTSM"
400,400,400,400,0,"2015-08-21","MTSM"
400,400,400,400,0,"2015-08-24","MTSM"
400,400,400,400,0,"2015-08-25","MTSM"
400,400,400,400,0,"2015-08-26","MTSM"
400,400,400,400,0,"2015-08-27","MTSM"
400,400,400,400,0,"2015-08-28","MTSM"
400,400,400,400,0,"2015-08-31","MTSM"
400,400,400,400,0,"2015-09-01","MTSM"
400,400,400,400,0,"2015-09-02","MTSM"
400,400,400,400,0,"2015-09-03","MTSM"
400,400,400,400,0,"2015-09-04","MTSM"
400,400,400,400,0,"2015-09-07","MTSM"
360,360,360,360,200,"2015-09-08","MTSM"
325,325,325,325,800,"2015-09-09","MTSM"
300,300,300,300,300,"2015-09-10","MTSM"
300,300,300,300,100,"2015-09-11","MTSM"
300,300,300,300,0,"2015-09-14","MTSM"
300,300,300,300,0,"2015-09-15","MTSM"
300,300,300,300,0,"2015-09-16","MTSM"
300,300,300,300,100,"2015-09-17","MTSM"
300,300,300,300,0,"2015-09-18","MTSM"
295,295,295,295,100,"2015-09-21","MTSM"
270,270,270,270,4400,"2015-09-22","MTSM"
270,270,270,270,0,"2015-09-23","MTSM"
275,275,275,275,100,"2015-09-25","MTSM"
275,275,275,275,0,"2015-09-28","MTSM"
275,275,275,275,0,"2015-09-29","MTSM"
275,275,275,275,0,"2015-09-30","MTSM"
275,275,275,275,0,"2015-10-01","MTSM"
275,275,275,275,100,"2015-10-02","MTSM"
275,275,275,275,100,"2015-10-05","MTSM"
275,275,275,275,200,"2015-10-06","MTSM"
293,293,293,293,200,"2015-10-07","MTSM"
293,293,293,293,1000,"2015-10-08","MTSM"
293,293,293,293,0,"2015-10-09","MTSM"
293,293,293,293,0,"2015-10-12","MTSM"
293,293,293,293,0,"2015-10-13","MTSM"
293,293,293,293,0,"2015-10-15","MTSM"
293,293,293,293,0,"2015-10-16","MTSM"
293,293,293,293,0,"2015-10-19","MTSM"
294,294,294,294,400,"2015-10-20","MTSM"
294,294,294,294,0,"2015-10-21","MTSM"
294,294,294,294,0,"2015-10-22","MTSM"
294,294,294,294,0,"2015-10-23","MTSM"
266,266,266,266,200,"2015-10-26","MTSM"
265,265,250,250,6700,"2015-10-27","MTSM"
250,250,250,250,100,"2015-10-28","MTSM"
250,250,250,250,0,"2015-10-29","MTSM"
250,250,250,250,0,"2015-10-30","MTSM"
250,250,250,250,0,"2015-11-02","MTSM"
226,226,226,226,200,"2015-11-03","MTSM"
206,250,205,250,2100,"2015-11-04","MTSM"
250,250,250,250,0,"2015-11-05","MTSM"
225,225,225,225,1400,"2015-11-06","MTSM"
225,225,225,225,0,"2015-11-09","MTSM"
225,225,225,225,100,"2015-11-10","MTSM"
225,225,225,225,0,"2015-11-11","MTSM"
225,225,225,225,0,"2015-11-12","MTSM"
225,225,225,225,0,"2015-11-13","MTSM"
225,225,225,225,0,"2015-11-16","MTSM"
225,225,225,225,0,"2015-11-17","MTSM"
210,210,210,210,100,"2015-11-18","MTSM"
200,200,189,189,700,"2015-11-19","MTSM"
172,172,172,172,100,"2015-11-20","MTSM"
172,172,172,172,0,"2015-11-23","MTSM"
172,172,172,172,0,"2015-11-24","MTSM"
172,172,172,172,0,"2015-11-25","MTSM"
172,172,172,172,0,"2015-11-26","MTSM"
172,172,172,172,0,"2015-11-27","MTSM"
172,172,172,172,0,"2015-11-30","MTSM"
172,172,172,172,0,"2015-12-01","MTSM"
172,172,172,172,0,"2015-12-02","MTSM"
172,172,172,172,0,"2015-12-03","MTSM"
172,172,172,172,0,"2015-12-04","MTSM"
172,172,172,172,0,"2015-12-07","MTSM"
172,172,172,172,0,"2015-12-08","MTSM"
172,172,172,172,0,"2015-12-09","MTSM"
172,172,172,172,0,"2015-12-10","MTSM"
185,185,185,185,100,"2015-12-11","MTSM"
185,185,185,185,0,"2015-12-14","MTSM"
185,185,185,185,0,"2015-12-15","MTSM"
185,185,185,185,0,"2015-12-16","MTSM"
185,185,170,170,2100,"2015-12-17","MTSM"
170,170,170,170,0,"2015-12-18","MTSM"
170,170,170,170,0,"2015-12-21","MTSM"
170,170,170,170,0,"2015-12-22","MTSM"
170,170,170,170,200,"2015-12-23","MTSM"
169,169,169,169,100,"2015-12-28","MTSM"
169,169,169,169,0,"2015-12-29","MTSM"
170,228,170,228,136600,"2015-12-30","MTSM"
245,285,209,209,14000,"2016-01-04","MTSM"
260,261,250,260,6600,"2016-01-05","MTSM"
261,261,261,261,200,"2016-01-06","MTSM"
326,326,326,326,100,"2016-01-07","MTSM"
325,325,325,325,200,"2016-01-08","MTSM"
325,325,325,325,0,"2016-01-11","MTSM"
325,325,325,325,0,"2016-01-12","MTSM"
325,325,325,325,800,"2016-01-13","MTSM"
325,325,325,325,0,"2016-01-14","MTSM"
325,325,325,325,0,"2016-01-15","MTSM"
325,325,325,325,0,"2016-01-18","MTSM"
325,325,325,325,0,"2016-01-19","MTSM"
325,325,325,325,0,"2016-01-20","MTSM"
325,325,325,325,0,"2016-01-21","MTSM"
305,305,305,305,100,"2016-01-22","MTSM"
305,305,305,305,0,"2016-01-25","MTSM"
305,305,305,305,0,"2016-01-26","MTSM"
305,305,305,305,0,"2016-01-27","MTSM"
305,305,305,305,0,"2016-01-28","MTSM"
305,305,305,305,0,"2016-01-29","MTSM"
305,305,305,305,0,"2016-02-01","MTSM"
305,305,305,305,0,"2016-02-02","MTSM"
305,305,305,305,0,"2016-02-03","MTSM"
381,381,381,381,400,"2016-02-04","MTSM"
381,381,381,381,0,"2016-02-05","MTSM"
381,381,381,381,0,"2016-02-09","MTSM"
381,381,381,381,0,"2016-02-10","MTSM"
381,381,381,381,0,"2016-02-11","MTSM"
381,381,381,381,0,"2016-02-12","MTSM"
381,381,381,381,100,"2016-02-15","MTSM"
381,381,381,381,0,"2016-02-16","MTSM"
381,381,381,381,0,"2016-02-17","MTSM"
381,381,381,381,0,"2016-02-18","MTSM"
381,381,381,381,0,"2016-02-19","MTSM"
381,381,381,381,0,"2016-02-22","MTSM"
381,381,381,381,0,"2016-02-23","MTSM"
381,381,381,381,0,"2016-02-24","MTSM"
381,381,381,381,0,"2016-02-25","MTSM"
381,381,381,381,0,"2016-02-26","MTSM"
381,381,381,381,0,"2016-02-29","MTSM"
381,381,381,381,0,"2016-03-01","MTSM"
381,381,381,381,0,"2016-03-02","MTSM"
381,381,381,381,0,"2016-03-03","MTSM"
381,381,381,381,0,"2016-03-04","MTSM"
381,381,381,381,0,"2016-03-07","MTSM"
381,381,381,381,0,"2016-03-08","MTSM"
381,381,381,381,0,"2016-03-10","MTSM"
381,381,381,381,0,"2016-03-11","MTSM"
381,381,381,381,0,"2016-03-14","MTSM"
381,381,381,381,0,"2016-03-15","MTSM"
381,381,381,381,0,"2016-03-16","MTSM"
381,381,381,381,0,"2016-03-17","MTSM"
381,381,381,381,0,"2016-03-18","MTSM"
381,381,381,381,0,"2016-03-21","MTSM"
381,381,381,381,0,"2016-03-22","MTSM"
381,381,381,381,0,"2016-03-23","MTSM"
381,381,381,381,0,"2016-03-24","MTSM"
381,381,381,381,0,"2016-03-28","MTSM"
381,381,381,381,0,"2016-03-29","MTSM"
381,381,381,381,0,"2016-03-30","MTSM"
370,370,345,360,127300,"2016-03-31","MTSM"
360,360,360,360,0,"2016-04-01","MTSM"
360,360,360,360,50000,"2016-04-04","MTSM"
360,360,360,360,0,"2016-04-05","MTSM"
360,360,360,360,0,"2016-04-06","MTSM"
365,370,365,370,70000,"2016-04-07","MTSM"
370,370,370,370,0,"2016-04-08","MTSM"
370,370,370,370,0,"2016-04-11","MTSM"
357,357,356,356,1600,"2016-04-12","MTSM"
356,356,356,356,0,"2016-04-13","MTSM"
356,356,356,356,0,"2016-04-14","MTSM"
356,356,356,356,0,"2016-04-15","MTSM"
356,356,356,356,0,"2016-04-18","MTSM"
356,356,356,356,0,"2016-04-19","MTSM"
352,352,352,352,4,"2016-04-20","MTSM"
356,356,356,356,0,"2016-04-21","MTSM"
352,352,352,352,16600,"2016-04-22","MTSM"
352,352,352,352,0,"2016-04-25","MTSM"
352,352,352,352,0,"2016-04-26","MTSM"
352,352,352,352,0,"2016-04-27","MTSM"
352,352,352,352,0,"2016-04-28","MTSM"
352,352,352,352,1400,"2016-04-29","MTSM"
352,352,352,352,2000,"2016-05-02","MTSM"
352,352,352,352,8600,"2016-05-03","MTSM"
352,352,352,352,1000,"2016-05-04","MTSM"
352,352,352,352,800,"2016-05-09","MTSM"
352,352,352,352,1000,"2016-05-10","MTSM"
352,352,352,352,1000,"2016-05-11","MTSM"
352,352,352,352,800,"2016-05-12","MTSM"
352,352,352,352,800,"2016-05-13","MTSM"
352,352,352,352,400,"2016-05-16","MTSM"
352,352,352,352,2000,"2016-05-17","MTSM"
352,352,352,352,800,"2016-05-18","MTSM"
352,352,352,352,1300,"2016-05-19","MTSM"
352,352,352,352,3000,"2016-05-20","MTSM"
352,352,352,352,0,"2016-05-23","MTSM"
352,352,352,352,800,"2016-05-24","MTSM"
352,352,352,352,381000,"2016-05-25","MTSM"
352,352,350,350,68000,"2016-05-26","MTSM"
350,350,350,350,100,"2016-05-27","MTSM"
350,350,350,350,200,"2016-05-30","MTSM"
340,340,340,340,1700,"2016-05-31","MTSM"
324,402,324,400,4,"2016-06-01","MTSM"
410,410,410,410,500,"2016-06-02","MTSM"
370,370,370,370,4600,"2016-06-03","MTSM"
440,440,428,428,200,"2016-06-06","MTSM"
428,428,386,386,2100,"2016-06-07","MTSM"
386,386,386,386,0,"2016-06-08","MTSM"
386,386,386,386,0,"2016-06-09","MTSM"
398,398,398,398,1300,"2016-06-10","MTSM"
398,398,398,398,0,"2016-06-13","MTSM"
398,398,398,398,0,"2016-06-14","MTSM"
398,398,398,398,0,"2016-06-15","MTSM"
398,398,398,398,0,"2016-06-16","MTSM"
360,360,360,360,100,"2016-06-17","MTSM"
360,360,360,360,0,"2016-06-20","MTSM"
340,390,340,340,1800,"2016-06-21","MTSM"
320,320,320,320,100,"2016-06-22","MTSM"
320,380,320,380,1600,"2016-06-23","MTSM"
380,380,380,380,0,"2016-06-24","MTSM"
380,380,380,380,0,"2016-06-27","MTSM"
380,380,380,380,0,"2016-06-28","MTSM"
380,380,380,380,0,"2016-06-29","MTSM"
380,380,380,380,0,"2016-06-30","MTSM"
360,360,342,342,4700,"2016-07-01","MTSM"
362,362,362,362,100,"2016-07-11","MTSM"
362,362,362,362,0,"2016-07-12","MTSM"
362,362,362,362,0,"2016-07-13","MTSM"
326,380,326,380,6400,"2016-07-14","MTSM"
380,380,380,380,0,"2016-07-15","MTSM"
474,474,348,348,600,"2016-07-18","MTSM"
348,420,348,420,5500,"2016-07-19","MTSM"
420,420,420,420,0,"2016-07-20","MTSM"
420,420,420,420,0,"2016-07-21","MTSM"
420,420,420,420,0,"2016-07-22","MTSM"
420,420,420,420,0,"2016-07-25","MTSM"
420,420,420,420,1000,"2016-07-26","MTSM"
416,416,416,416,200,"2016-07-27","MTSM"
416,416,416,416,0,"2016-07-28","MTSM"
416,416,416,416,0,"2016-07-29","MTSM"
416,416,416,416,0,"2016-08-01","MTSM"
416,416,416,416,0,"2016-08-02","MTSM"
416,416,416,416,0,"2016-08-03","MTSM"
416,416,416,416,0,"2016-08-04","MTSM"
416,416,416,416,0,"2016-08-05","MTSM"
416,416,416,416,0,"2016-08-08","MTSM"
416,416,416,416,0,"2016-08-09","MTSM"
416,416,416,416,0,"2016-08-10","MTSM"
416,416,416,416,0,"2016-08-11","MTSM"
416,416,416,416,0,"2016-08-12","MTSM"
416,416,416,416,0,"2016-08-15","MTSM"
416,416,416,416,0,"2016-08-16","MTSM"
416,416,416,416,0,"2016-08-18","MTSM"
416,416,416,416,0,"2016-08-19","MTSM"
416,416,416,416,0,"2016-08-22","MTSM"
416,416,416,416,0,"2016-08-23","MTSM"
416,416,416,416,0,"2016-08-24","MTSM"
416,416,416,416,0,"2016-08-25","MTSM"
416,416,416,416,0,"2016-08-26","MTSM"
416,416,416,416,0,"2016-08-29","MTSM"
416,416,416,416,0,"2016-08-30","MTSM"
416,416,416,416,0,"2016-08-31","MTSM"
416,416,416,416,0,"2016-09-01","MTSM"
416,416,416,416,0,"2016-09-02","MTSM"
416,416,416,416,0,"2016-09-05","MTSM"
416,416,416,416,0,"2016-09-06","MTSM"
416,416,416,416,0,"2016-09-07","MTSM"
416,416,416,416,0,"2016-09-08","MTSM"
416,416,416,416,0,"2016-09-09","MTSM"
416,416,416,416,0,"2016-09-13","MTSM"
416,416,416,416,0,"2016-09-14","MTSM"
416,416,416,416,0,"2016-09-15","MTSM"
416,416,416,416,0,"2016-09-16","MTSM"
416,416,416,416,0,"2016-09-19","MTSM"
416,416,416,416,0,"2016-09-20","MTSM"
416,416,416,416,0,"2016-09-21","MTSM"
416,416,416,416,0,"2016-09-22","MTSM"
416,416,416,416,0,"2016-09-23","MTSM"
416,416,416,416,0,"2016-09-26","MTSM"
416,416,416,416,0,"2016-09-27","MTSM"
416,416,416,416,0,"2016-09-28","MTSM"
430,430,430,430,100,"2016-09-29","MTSM"
430,430,430,430,0,"2016-09-30","MTSM"
430,430,430,430,0,"2016-10-03","MTSM"
430,430,430,430,0,"2016-10-04","MTSM"
430,430,430,430,0,"2016-10-05","MTSM"
428,428,428,428,100,"2016-10-06","MTSM"
428,428,428,428,0,"2016-10-07","MTSM"
428,428,428,428,0,"2016-10-10","MTSM"
428,428,428,428,0,"2016-10-11","MTSM"
428,428,428,428,0,"2016-10-12","MTSM"
428,428,428,428,0,"2016-10-13","MTSM"
428,428,428,428,0,"2016-10-14","MTSM"
428,428,428,428,0,"2016-10-17","MTSM"
428,428,428,428,0,"2016-10-18","MTSM"
428,428,428,428,0,"2016-10-19","MTSM"
428,428,428,428,0,"2016-10-20","MTSM"
448,498,386,386,1400,"2016-10-21","MTSM"
386,386,360,360,100,"2016-10-24","MTSM"
340,342,340,342,1200,"2016-10-25","MTSM"
342,342,342,342,0,"2016-10-26","MTSM"
342,342,342,342,0,"2016-10-27","MTSM"
326,326,326,326,100,"2016-10-28","MTSM"
326,326,326,326,0,"2016-10-31","MTSM"
326,326,326,326,0,"2016-11-01","MTSM"
312,400,312,400,800,"2016-11-02","MTSM"
400,400,400,400,0,"2016-11-03","MTSM"
400,400,400,400,0,"2016-11-04","MTSM"
400,400,400,400,0,"2016-11-07","MTSM"
400,400,400,400,0,"2016-11-08","MTSM"
400,400,400,400,0,"2016-11-09","MTSM"
400,400,400,400,0,"2016-11-10","MTSM"
400,400,400,400,0,"2016-11-11","MTSM"
400,400,400,400,0,"2016-11-14","MTSM"
400,400,400,400,0,"2016-11-15","MTSM"
400,400,400,400,0,"2016-11-16","MTSM"
400,400,400,400,0,"2016-11-17","MTSM"
400,400,400,400,0,"2016-11-18","MTSM"
400,400,400,400,200,"2016-11-21","MTSM"
400,400,400,400,0,"2016-11-22","MTSM"
400,400,400,400,3200,"2016-11-23","MTSM"
500,500,500,500,800,"2016-11-24","MTSM"
470,470,470,470,100,"2016-11-25","MTSM"
470,470,470,470,0,"2016-11-28","MTSM"
470,470,470,470,0,"2016-11-29","MTSM"
470,470,470,470,0,"2016-11-30","MTSM"
470,470,470,470,0,"2016-12-01","MTSM"
470,470,470,470,0,"2016-12-02","MTSM"
470,470,470,470,0,"2016-12-05","MTSM"
470,470,470,470,0,"2016-12-06","MTSM"
470,470,470,470,0,"2016-12-07","MTSM"
470,470,470,470,0,"2016-12-08","MTSM"
470,470,470,470,0,"2016-12-09","MTSM"
470,470,470,470,0,"2016-12-13","MTSM"
470,470,470,470,0,"2016-12-14","MTSM"
470,470,470,470,0,"2016-12-15","MTSM"
470,470,470,470,0,"2016-12-16","MTSM"
470,470,470,470,0,"2016-12-19","MTSM"
470,470,470,470,0,"2016-12-20","MTSM"
470,470,424,424,5600,"2016-12-21","MTSM"
496,496,424,424,2300,"2016-12-22","MTSM"
450,450,438,438,2100,"2016-12-23","MTSM"
400,436,400,428,2700,"2016-12-27","MTSM"
444,444,396,396,48400,"2016-12-28","MTSM"
376,376,366,366,800,"2016-12-29","MTSM"
366,366,366,366,0,"2016-12-30","MTSM"
366,366,366,366,0,"2017-01-02","MTSM"
366,366,366,366,0,"2017-01-03","MTSM"
366,366,366,366,0,"2017-01-04","MTSM"
366,366,366,366,0,"2017-01-05","MTSM"
366,366,366,366,0,"2017-01-06","MTSM"
366,366,284,284,100,"2017-01-09","MTSM"
284,354,272,354,500,"2017-01-10","MTSM"
354,354,354,354,0,"2017-01-11","MTSM"
354,354,354,354,0,"2017-01-12","MTSM"
352,352,352,352,200,"2017-01-13","MTSM"
352,394,312,374,3100,"2017-01-16","MTSM"
374,374,294,374,3500,"2017-01-17","MTSM"
374,460,374,456,1700,"2017-01-18","MTSM"
456,456,456,456,0,"2017-01-19","MTSM"
456,456,456,456,0,"2017-01-20","MTSM"
456,456,456,456,0,"2017-01-23","MTSM"
342,342,342,342,100,"2017-01-24","MTSM"
342,342,342,342,2000,"2017-01-25","MTSM"
342,422,342,422,100,"2017-01-26","MTSM"
422,422,422,422,0,"2017-01-27","MTSM"
422,500,422,444,500,"2017-01-30","MTSM"
350,440,336,350,8500,"2017-01-31","MTSM"
350,350,350,350,0,"2017-02-01","MTSM"
282,282,282,282,100,"2017-02-02","MTSM"
282,282,282,282,0,"2017-02-03","MTSM"
282,282,282,282,0,"2017-02-06","MTSM"
276,276,276,276,3000,"2017-02-07","MTSM"
276,276,276,276,0,"2017-02-08","MTSM"
276,344,262,344,4400,"2017-02-09","MTSM"
344,344,324,324,200,"2017-02-10","MTSM"
324,324,322,322,400,"2017-02-13","MTSM"
322,322,322,322,0,"2017-02-14","MTSM"
322,322,322,322,0,"2017-02-15","MTSM"
322,400,308,400,3900,"2017-02-16","MTSM"
400,400,394,394,600,"2017-02-17","MTSM"
390,492,390,492,500,"2017-02-20","MTSM"
492,492,492,492,100,"2017-02-21","MTSM"
520,520,520,520,100,"2017-02-22","MTSM"
520,520,520,520,100,"2017-02-23","MTSM"
520,520,520,520,0,"2017-02-24","MTSM"
500,500,498,498,7800,"2017-02-27","MTSM"
486,486,484,484,300,"2017-02-28","MTSM"
484,484,484,484,0,"2017-03-01","MTSM"
484,484,484,484,0,"2017-03-02","MTSM"
484,484,484,484,0,"2017-03-03","MTSM"
484,484,484,484,0,"2017-03-06","MTSM"
500,500,500,500,100,"2017-03-07","MTSM"
500,500,500,500,0,"2017-03-08","MTSM"
494,505,494,494,200,"2017-03-09","MTSM"
492,492,492,492,100,"2017-03-10","MTSM"
492,492,492,492,0,"2017-03-13","MTSM"
492,492,492,492,0,"2017-03-14","MTSM"
490,490,490,490,100,"2017-03-15","MTSM"
488,488,488,488,200,"2017-03-16","MTSM"
488,488,488,488,0,"2017-03-17","MTSM"
488,488,488,488,0,"2017-03-20","MTSM"
488,488,488,488,0,"2017-03-21","MTSM"
488,488,478,478,1600,"2017-03-22","MTSM"
478,478,478,478,0,"2017-03-23","MTSM"
362,400,360,378,14200,"2017-03-24","MTSM"
378,380,370,378,18800,"2017-03-27","MTSM"
376,376,356,356,200,"2017-03-29","MTSM"
340,346,320,340,91600,"2017-03-30","MTSM"
378,378,366,366,400,"2017-03-31","MTSM"
366,366,366,366,0,"2017-04-03","MTSM"
366,376,366,376,3000,"2017-04-04","MTSM"
376,376,376,376,0,"2017-04-05","MTSM"
372,372,350,350,2500,"2017-04-06","MTSM"
350,410,350,386,3000,"2017-04-07","MTSM"
386,386,386,386,0,"2017-04-10","MTSM"
386,386,386,386,0,"2017-04-11","MTSM"
386,386,386,386,0,"2017-04-12","MTSM"
386,386,386,386,0,"2017-04-13","MTSM"
386,386,362,362,1000,"2017-04-17","MTSM"
354,354,354,354,100,"2017-04-18","MTSM"
354,354,354,354,0,"2017-04-19","MTSM"
354,354,354,354,0,"2017-04-20","MTSM"
354,354,354,354,600,"2017-04-21","MTSM"
354,354,354,354,0,"2017-04-25","MTSM"
354,370,370,370,100,"2017-04-26","MTSM"
370,370,370,370,0,"2017-04-27","MTSM"
370,370,282,282,2700,"2017-04-28","MTSM"
282,282,282,282,0,"2017-05-02","MTSM"
282,282,282,282,0,"2017-05-03","MTSM"
282,282,282,282,0,"2017-05-04","MTSM"
266,300,266,300,700,"2017-05-05","MTSM"
358,358,358,358,100,"2017-05-08","MTSM"
358,358,358,358,4000,"2017-05-09","MTSM"
358,358,284,284,4100,"2017-05-10","MTSM"
284,284,284,284,0,"2017-05-12","MTSM"
284,284,284,284,0,"2017-05-15","MTSM"
290,292,290,292,8500,"2017-05-16","MTSM"
292,292,292,292,0,"2017-05-17","MTSM"
292,292,292,292,200,"2017-05-18","MTSM"
292,292,292,292,0,"2017-05-19","MTSM"
292,292,292,292,4200,"2017-05-22","MTSM"
292,292,292,292,0,"2017-05-23","MTSM"
304,360,304,304,800,"2017-05-24","MTSM"
294,370,294,358,11300,"2017-05-26","MTSM"
358,358,340,340,1100,"2017-05-29","MTSM"
294,344,292,304,97500,"2017-05-30","MTSM"
304,342,300,300,300,"2017-05-31","MTSM"
300,300,300,300,0,"2017-06-01","MTSM"
300,300,300,300,0,"2017-06-02","MTSM"
300,300,300,300,0,"2017-06-05","MTSM"
292,292,292,292,100,"2017-06-06","MTSM"
292,292,292,292,200,"2017-06-07","MTSM"
292,292,292,292,0,"2017-06-08","MTSM"
292,292,292,292,0,"2017-06-09","MTSM"
292,292,292,292,0,"2017-06-12","MTSM"
292,292,292,292,0,"2017-06-13","MTSM"
286,286,282,282,8100,"2017-06-14","MTSM"
282,282,282,282,0,"2017-06-15","MTSM"
282,282,282,282,0,"2017-06-16","MTSM"
282,282,282,282,0,"2017-06-19","MTSM"
344,344,344,344,100,"2017-06-20","MTSM"
344,344,344,344,0,"2017-06-21","MTSM"
344,344,344,344,0,"2017-06-22","MTSM"
344,344,344,344,0,"2017-06-23","MTSM"
344,344,344,344,0,"2017-06-26","MTSM"
344,344,344,344,0,"2017-06-27","MTSM"
344,344,344,344,0,"2017-06-28","MTSM"
344,344,344,344,0,"2017-06-29","MTSM"
344,344,344,344,0,"2017-06-30","MTSM"
344,344,344,344,0,"2017-07-03","MTSM"
344,344,344,344,0,"2017-07-04","MTSM"
344,344,344,344,0,"2017-07-05","MTSM"
344,344,344,344,0,"2017-07-06","MTSM"
344,344,344,344,0,"2017-07-07","MTSM"
344,344,344,344,0,"2017-07-10","MTSM"
300,304,296,304,4300,"2017-07-11","MTSM"
304,304,304,304,0,"2017-07-12","MTSM"
304,304,304,304,0,"2017-07-13","MTSM"
304,304,304,304,0,"2017-07-14","MTSM"
304,304,304,304,0,"2017-07-17","MTSM"
304,304,304,304,0,"2017-07-18","MTSM"
304,304,304,304,0,"2017-07-19","MTSM"
304,304,304,304,0,"2017-07-20","MTSM"
304,304,304,304,0,"2017-07-21","MTSM"
304,304,304,304,0,"2017-07-24","MTSM"
304,304,304,304,0,"2017-07-25","MTSM"
304,304,304,304,0,"2017-07-26","MTSM"
304,304,304,304,0,"2017-07-27","MTSM"
304,304,304,304,0,"2017-07-28","MTSM"
304,304,304,304,0,"2017-07-31","MTSM"
304,304,304,304,0,"2017-08-01","MTSM"
240,240,228,240,200,"2017-08-02","MTSM"
252,260,250,252,88100,"2017-08-03","MTSM"
252,252,252,252,0,"2017-08-04","MTSM"
234,252,234,252,2200,"2017-08-07","MTSM"
252,252,252,252,8400,"2017-08-08","MTSM"
290,290,290,290,100,"2017-08-09","MTSM"
336,336,336,336,100,"2017-08-10","MTSM"
356,356,304,304,1900,"2017-08-11","MTSM"
304,304,304,304,0,"2017-08-14","MTSM"
296,296,296,296,100,"2017-08-15","MTSM"
260,262,260,260,2600,"2017-08-16","MTSM"
260,260,260,260,0,"2017-08-17","MTSM"
262,264,262,264,1000,"2017-08-18","MTSM"
262,262,262,262,1400,"2017-08-21","MTSM"
262,262,262,262,0,"2017-08-22","MTSM"
262,262,262,262,0,"2017-08-23","MTSM"
262,262,262,262,0,"2017-08-24","MTSM"
262,262,262,262,0,"2017-08-25","MTSM"
262,262,262,262,0,"2017-08-28","MTSM"
262,290,262,290,600,"2017-08-29","MTSM"
290,312,290,296,5200,"2017-08-30","MTSM"
296,296,296,296,0,"2017-08-31","MTSM"
296,296,296,296,0,"2017-09-01","MTSM"
296,296,296,296,0,"2017-09-04","MTSM"
296,296,296,296,0,"2017-09-05","MTSM"
296,296,296,296,0,"2017-09-06","MTSM"
296,296,296,296,0,"2017-09-07","MTSM"
296,296,296,296,0,"2017-09-08","MTSM"
296,296,296,296,0,"2017-09-11","MTSM"
288,288,288,288,2200,"2017-09-12","MTSM"
298,298,298,298,100,"2017-09-13","MTSM"
288,294,288,294,200,"2017-09-14","MTSM"
294,294,294,294,0,"2017-09-15","MTSM"
266,270,266,266,12700,"2017-09-18","MTSM"
260,260,260,260,700,"2017-09-19","MTSM"
308,308,308,308,100,"2017-09-20","MTSM"
308,308,308,308,0,"2017-09-21","MTSM"
376,376,308,308,200,"2017-09-22","MTSM"
302,302,302,302,500,"2017-09-25","MTSM"
302,302,302,302,0,"2017-09-26","MTSM"
302,302,302,302,0,"2017-09-27","MTSM"
276,276,250,270,400,"2017-09-28","MTSM"
272,272,272,272,500,"2017-09-29","MTSM"
270,272,270,272,400,"2017-10-02","MTSM"
272,272,272,272,0,"2017-10-03","MTSM"
274,274,270,270,200,"2017-10-04","MTSM"
270,270,270,270,900,"2017-10-05","MTSM"
270,270,270,270,0,"2017-10-06","MTSM"
270,270,270,270,0,"2017-10-09","MTSM"
288,288,254,264,4100,"2017-10-10","MTSM"
264,264,264,264,200,"2017-10-11","MTSM"
264,264,264,264,0,"2017-10-12","MTSM"
274,274,272,272,400,"2017-10-13","MTSM"
282,282,282,282,100,"2017-10-16","MTSM"
282,282,282,282,0,"2017-10-17","MTSM"
282,282,282,282,0,"2017-10-18","MTSM"
282,282,282,282,0,"2017-10-19","MTSM"
282,282,282,282,0,"2017-10-20","MTSM"
282,282,282,282,0,"2017-10-23","MTSM"
282,282,282,282,0,"2017-10-24","MTSM"
270,270,268,268,200,"2017-10-25","MTSM"
268,268,268,268,5600,"2017-10-26","MTSM"
268,268,268,268,0,"2017-10-27","MTSM"
268,268,268,268,0,"2017-10-30","MTSM"
268,268,268,268,0,"2017-10-31","MTSM"
268,268,268,268,600,"2017-11-01","MTSM"
288,288,286,286,400,"2017-11-02","MTSM"
286,286,286,286,0,"2017-11-03","MTSM"
250,250,250,250,100,"2017-11-06","MTSM"
254,258,254,258,500,"2017-11-07","MTSM"
284,284,284,284,100,"2017-11-08","MTSM"
284,284,284,284,0,"2017-11-09","MTSM"
284,284,284,284,0,"2017-11-10","MTSM"
256,272,220,272,700,"2017-11-13","MTSM"
272,272,272,272,0,"2017-11-14","MTSM"
272,272,272,272,0,"2017-11-15","MTSM"
272,272,272,272,0,"2017-11-16","MTSM"
272,272,272,272,0,"2017-11-17","MTSM"
270,270,270,270,400,"2017-11-20","MTSM"
270,270,270,270,0,"2017-11-21","MTSM"
270,270,270,270,1000,"2017-11-22","MTSM"
270,270,270,270,0,"2017-11-23","MTSM"
270,270,270,270,0,"2017-11-24","MTSM"
270,270,270,270,0,"2017-11-27","MTSM"
270,270,270,270,1800,"2017-11-28","MTSM"
288,288,288,288,100,"2017-11-29","MTSM"
282,282,282,282,100,"2017-11-30","MTSM"
282,282,282,282,0,"2017-12-01","MTSM"
282,282,282,282,0,"2017-12-04","MTSM"
282,282,282,282,0,"2017-12-05","MTSM"
282,282,282,282,0,"2017-12-06","MTSM"
282,282,282,282,0,"2017-12-07","MTSM"
282,282,282,282,0,"2017-12-08","MTSM"
282,282,282,282,0,"2017-12-11","MTSM"
282,282,282,282,0,"2017-12-12","MTSM"
282,282,282,282,0,"2017-12-13","MTSM"
282,282,282,282,0,"2017-12-14","MTSM"
282,282,282,282,0,"2017-12-15","MTSM"
282,282,282,282,0,"2017-12-18","MTSM"
282,282,282,282,0,"2017-12-19","MTSM"
282,282,282,282,0,"2017-12-20","MTSM"
282,282,282,282,0,"2017-12-21","MTSM"
282,282,282,282,0,"2017-12-22","MTSM"
282,282,282,282,0,"2017-12-25","MTSM"
282,282,282,282,0,"2017-12-26","MTSM"
282,282,282,282,0,"2017-12-27","MTSM"
282,282,282,282,0,"2017-12-28","MTSM"
274,274,262,264,500,"2017-12-29","MTSM"
264,264,264,264,0,"2018-01-01","MTSM"
264,264,262,262,200,"2018-01-02","MTSM"
262,262,262,262,0,"2018-01-03","MTSM"
264,264,262,262,200,"2018-01-04","MTSM"
274,274,274,274,100,"2018-01-05","MTSM"
274,274,274,274,0,"2018-01-08","MTSM"
274,274,274,274,0,"2018-01-09","MTSM"
274,274,274,274,0,"2018-01-10","MTSM"
274,274,274,274,0,"2018-01-11","MTSM"
274,274,274,274,0,"2018-01-12","MTSM"
274,274,274,274,0,"2018-01-15","MTSM"
274,274,274,274,400,"2018-01-16","MTSM"
274,274,274,274,0,"2018-01-17","MTSM"
274,274,274,274,0,"2018-01-18","MTSM"
274,274,274,274,0,"2018-01-19","MTSM"
274,274,274,274,0,"2018-01-22","MTSM"
274,274,274,274,0,"2018-01-23","MTSM"
274,274,274,274,0,"2018-01-24","MTSM"
274,274,274,274,0,"2018-01-25","MTSM"
274,274,274,274,0,"2018-01-26","MTSM"
274,274,274,274,0,"2018-01-29","MTSM"
274,274,274,274,0,"2018-01-30","MTSM"
274,274,274,274,0,"2018-01-31","MTSM"
274,274,274,274,0,"2018-02-01","MTSM"
274,274,274,274,0,"2018-02-02","MTSM"
274,274,274,274,0,"2018-02-05","MTSM"
232,232,232,232,100,"2018-02-06","MTSM"
240,240,240,240,8000,"2018-02-07","MTSM"
240,240,240,240,200,"2018-02-08","MTSM"
240,240,240,240,0,"2018-02-09","MTSM"
240,240,240,240,2500,"2018-02-12","MTSM"
240,240,240,240,400,"2018-02-13","MTSM"
246,246,246,246,100,"2018-02-14","MTSM"
246,246,246,246,0,"2018-02-15","MTSM"
246,246,246,246,0,"2018-02-16","MTSM"
248,266,248,266,1400,"2018-02-19","MTSM"
266,266,266,266,0,"2018-02-20","MTSM"
266,266,266,266,0,"2018-02-21","MTSM"
220,250,220,248,9100,"2018-02-22","MTSM"
230,230,230,230,1400,"2018-02-23","MTSM"
230,230,230,230,0,"2018-02-26","MTSM"
230,230,230,230,0,"2018-02-27","MTSM"
210,266,210,266,500,"2018-02-28","MTSM"
266,266,266,266,0,"2018-03-01","MTSM"
266,266,266,266,0,"2018-03-02","MTSM"
252,252,230,230,2600,"2018-03-05","MTSM"
232,266,210,266,19000,"2018-03-06","MTSM"
256,256,256,256,100,"2018-03-07","MTSM"
256,256,256,256,100,"2018-03-08","MTSM"
256,256,256,256,0,"2018-03-09","MTSM"
256,256,256,256,0,"2018-03-12","MTSM"
266,266,266,266,200,"2018-03-13","MTSM"
266,266,266,266,0,"2018-03-14","MTSM"
266,266,266,266,0,"2018-03-15","MTSM"
266,266,266,266,0,"2018-03-16","MTSM"
262,262,262,262,100,"2018-03-19","MTSM"
262,262,262,262,0,"2018-03-20","MTSM"
264,264,258,258,400,"2018-03-21","MTSM"
258,258,258,258,0,"2018-03-22","MTSM"
278,278,258,258,500,"2018-03-23","MTSM"
258,258,258,258,0,"2018-03-26","MTSM"
272,276,240,260,2400,"2018-03-27","MTSM"
260,260,260,260,0,"2018-03-28","MTSM"
260,262,254,262,11400,"2018-03-29","MTSM"
262,262,262,262,0,"2018-03-30","MTSM"
264,264,260,264,25100,"2018-04-02","MTSM"
270,330,270,326,143300,"2018-04-03","MTSM"
328,330,326,326,16300,"2018-04-04","MTSM"
300,324,280,286,20200,"2018-04-05","MTSM"
286,326,278,294,9600,"2018-04-06","MTSM"
294,294,294,294,100,"2018-04-09","MTSM"
294,294,294,294,0,"2018-04-10","MTSM"
294,294,294,294,0,"2018-04-11","MTSM"
294,294,294,294,0,"2018-04-12","MTSM"
294,294,294,294,0,"2018-04-13","MTSM"
294,294,294,294,0,"2018-04-16","MTSM"
294,294,294,294,0,"2018-04-17","MTSM"
286,286,284,284,200,"2018-04-18","MTSM"
284,284,284,284,0,"2018-04-19","MTSM"
284,284,284,284,0,"2018-04-20","MTSM"
280,280,260,280,1300,"2018-04-23","MTSM"
278,278,274,274,200,"2018-04-24","MTSM"
274,274,274,274,0,"2018-04-25","MTSM"
274,274,274,274,0,"2018-04-26","MTSM"
274,274,274,274,0,"2018-04-27","MTSM"
230,284,220,232,97200,"2018-04-30","MTSM"
232,232,232,232,0,"2018-05-01","MTSM"
248,248,212,226,9900,"2018-05-02","MTSM"
218,220,210,220,1200,"2018-05-03","MTSM"
220,234,210,210,15000,"2018-05-04","MTSM"
216,216,202,210,6000,"2018-05-07","MTSM"
197,206,197,204,500,"2018-05-08","MTSM"
206,206,190,190,6400,"2018-05-09","MTSM"
190,190,190,190,0,"2018-05-10","MTSM"
190,190,182,190,6100,"2018-05-11","MTSM"
189,189,179,187,1300,"2018-05-14","MTSM"
177,186,172,182,3600,"2018-05-15","MTSM"
167,176,163,169,7800,"2018-05-16","MTSM"
177,177,161,169,5200,"2018-05-17","MTSM"
175,175,160,165,7400,"2018-05-18","MTSM"
168,168,152,155,42400,"2018-05-21","MTSM"
157,157,151,157,6200,"2018-05-22","MTSM"
157,157,157,157,100,"2018-05-23","MTSM"
157,157,145,152,14000,"2018-05-24","MTSM"
169,169,151,151,32900,"2018-05-25","MTSM"
150,150,143,150,18500,"2018-05-28","MTSM"
150,150,150,150,0,"2018-05-29","MTSM"
150,150,143,149,8600,"2018-05-30","MTSM"
141,148,141,145,6300,"2018-05-31","MTSM"
145,145,145,145,0,"2018-06-01","MTSM"
141,144,141,144,2000,"2018-06-04","MTSM"
142,144,141,144,147300,"2018-06-05","MTSM"
144,150,144,150,2100,"2018-06-06","MTSM"
150,150,150,150,0,"2018-06-07","MTSM"
151,167,146,156,17200,"2018-06-08","MTSM"
156,156,156,156,0,"2018-06-11","MTSM"
156,156,156,156,0,"2018-06-12","MTSM"
156,156,156,156,0,"2018-06-13","MTSM"
156,156,156,156,0,"2018-06-14","MTSM"
156,156,156,156,0,"2018-06-15","MTSM"
156,156,156,156,0,"2018-06-18","MTSM"
156,156,156,156,0,"2018-06-19","MTSM"
156,160,148,155,13500,"2018-06-20","MTSM"
144,153,144,153,1500,"2018-06-21","MTSM"
147,151,147,151,5000,"2018-06-22","MTSM"
149,151,148,151,3300,"2018-06-25","MTSM"
143,147,140,147,9600,"2018-06-26","MTSM"
141,147,141,147,3400,"2018-06-27","MTSM"
149,149,149,149,200,"2018-06-28","MTSM"
149,149,149,149,0,"2018-06-29","MTSM"
155,155,143,148,2200,"2018-07-02","MTSM"
144,150,143,148,8900,"2018-07-03","MTSM"
141,145,141,145,3300,"2018-07-04","MTSM"
141,142,140,140,2100,"2018-07-05","MTSM"
147,147,130,140,56000,"2018-07-06","MTSM"
132,136,131,131,1500,"2018-07-09","MTSM"
154,154,134,147,57600,"2018-07-10","MTSM"
147,147,147,147,0,"2018-07-11","MTSM"
144,144,144,144,1000,"2018-07-12","MTSM"
144,144,144,144,0,"2018-07-13","MTSM"
144,144,144,144,0,"2018-07-16","MTSM"
144,144,144,144,0,"2018-07-17","MTSM"
144,144,144,144,0,"2018-07-18","MTSM"
144,144,144,144,0,"2018-07-19","MTSM"
144,144,144,144,0,"2018-07-20","MTSM"
144,144,144,144,0,"2018-07-23","MTSM"
144,144,144,144,0,"2018-07-24","MTSM"
144,144,144,144,0,"2018-07-25","MTSM"
146,152,146,150,300,"2018-07-26","MTSM"
150,150,150,150,0,"2018-07-27","MTSM"
150,150,150,150,0,"2018-07-30","MTSM"
150,151,150,150,600,"2018-07-31","MTSM"
150,150,150,150,0,"2018-08-01","MTSM"
150,150,150,150,0,"2018-08-02","MTSM"
150,150,150,150,0,"2018-08-03","MTSM"
150,150,150,150,200,"2018-08-06","MTSM"
140,150,140,150,1500,"2018-08-07","MTSM"
150,150,150,150,0,"2018-08-08","MTSM"
134,144,134,144,200,"2018-08-09","MTSM"
144,144,144,144,0,"2018-08-10","MTSM"
146,146,131,131,21100,"2018-08-13","MTSM"
131,135,130,130,228800,"2018-08-14","MTSM"
148,148,131,137,7200,"2018-08-15","MTSM"
138,138,138,138,100,"2018-08-16","MTSM"
138,138,138,138,0,"2018-08-17","MTSM"
131,131,131,131,600,"2018-08-20","MTSM"
138,140,133,139,17000,"2018-08-21","MTSM"
139,139,139,139,0,"2018-08-22","MTSM"
142,142,131,137,300,"2018-08-23","MTSM"
137,141,137,141,200,"2018-08-24","MTSM"
131,135,131,131,177900,"2018-08-27","MTSM"
150,150,141,141,1200,"2018-08-28","MTSM"
131,140,131,137,3700,"2018-08-29","MTSM"
134,134,134,134,200,"2018-08-30","MTSM"
134,134,134,134,1000,"2018-08-31","MTSM"
134,134,134,134,0,"2018-09-03","MTSM"
148,148,137,137,600,"2018-09-04","MTSM"
137,137,137,137,0,"2018-09-05","MTSM"
137,137,137,137,0,"2018-09-06","MTSM"
142,142,142,142,100,"2018-09-07","MTSM"
126,135,126,135,200,"2018-09-10","MTSM"
135,135,135,135,0,"2018-09-11","MTSM"
135,137,135,137,500,"2018-09-12","MTSM"
137,137,137,137,0,"2018-09-13","MTSM"
137,137,137,137,0,"2018-09-14","MTSM"
152,152,136,145,22400,"2018-09-17","MTSM"
155,155,128,139,4000,"2018-09-18","MTSM"
138,146,138,141,400,"2018-09-19","MTSM"
151,151,138,142,800,"2018-09-20","MTSM"
142,142,142,142,0,"2018-09-21","MTSM"
142,142,142,142,0,"2018-09-24","MTSM"
145,145,136,136,300,"2018-09-25","MTSM"
136,136,136,136,0,"2018-09-26","MTSM"
140,140,130,135,4300,"2018-09-27","MTSM"
135,135,135,135,0,"2018-09-28","MTSM"
141,141,138,141,1600,"2018-10-01","MTSM"
141,141,141,141,0,"2018-10-02","MTSM"
150,150,140,142,2400,"2018-10-03","MTSM"
142,142,142,142,0,"2018-10-04","MTSM"
143,147,143,147,3800,"2018-10-05","MTSM"
144,144,136,142,2000,"2018-10-08","MTSM"
135,143,135,143,1700,"2018-10-09","MTSM"
136,137,136,137,400,"2018-10-10","MTSM"
145,145,125,125,600,"2018-10-11","MTSM"
136,142,128,141,3900,"2018-10-12","MTSM"
149,149,147,147,11400,"2018-10-15","MTSM"
149,149,149,149,100,"2018-10-16","MTSM"
157,157,149,149,4500,"2018-10-17","MTSM"
142,142,142,142,100,"2018-10-18","MTSM"
142,142,142,142,0,"2018-10-19","MTSM"
149,153,149,149,3800,"2018-10-22","MTSM"
143,144,142,142,1800,"2018-10-23","MTSM"
142,142,142,142,0,"2018-10-24","MTSM"
129,135,129,135,300,"2018-10-25","MTSM"
135,135,135,135,0,"2018-10-26","MTSM"
132,132,132,132,100,"2018-10-29","MTSM"
132,132,132,132,0,"2018-10-30","MTSM"
127,134,127,132,10700,"2018-10-31","MTSM"
132,132,132,132,100,"2018-11-01","MTSM"
132,132,132,132,0,"2018-11-02","MTSM"
134,149,130,142,1900,"2018-11-05","MTSM"
142,142,126,126,5500,"2018-11-06","MTSM"
136,154,136,145,12700,"2018-11-07","MTSM"
145,145,145,145,0,"2018-11-08","MTSM"
145,145,145,145,0,"2018-11-09","MTSM"
145,145,136,142,300,"2018-11-12","MTSM"
136,136,136,136,700,"2018-11-13","MTSM"
136,136,136,136,0,"2018-11-14","MTSM"
127,132,127,127,16100,"2018-11-15","MTSM"
127,127,127,127,0,"2018-11-16","MTSM"
142,187,138,179,144300,"2018-11-19","MTSM"
179,179,179,179,0,"2018-11-20","MTSM"
179,179,150,170,24600,"2018-11-21","MTSM"
170,174,162,165,22800,"2018-11-22","MTSM"
165,222,161,210,245400,"2018-11-23","MTSM"
210,262,210,262,201400,"2018-11-26","MTSM"
270,326,270,326,603200,"2018-11-27","MTSM"
348,360,272,306,168800,"2018-11-28","MTSM"
306,314,242,306,31800,"2018-11-29","MTSM"
292,302,282,296,17000,"2018-11-30","MTSM"
296,296,222,222,93100,"2018-12-03","MTSM"
222,226,183,226,144700,"2018-12-04","MTSM"
220,220,190,192,5800,"2018-12-05","MTSM"
220,220,190,212,6000,"2018-12-06","MTSM"
216,216,208,212,16600,"2018-12-07","MTSM"
210,212,210,210,4500,"2018-12-10","MTSM"
220,220,190,212,5900,"2018-12-11","MTSM"
212,212,200,210,2300,"2018-12-12","MTSM"
216,236,208,228,51700,"2018-12-13","MTSM"
228,230,202,202,14800,"2018-12-14","MTSM"
202,202,202,202,1400,"2018-12-17","MTSM"
222,230,210,222,15800,"2018-12-18","MTSM"
226,240,208,224,11700,"2018-12-19","MTSM"
226,250,210,246,46100,"2018-12-20","MTSM"
246,246,228,228,4600,"2018-12-21","MTSM"
228,228,228,228,0,"2018-12-24","MTSM"
228,228,228,228,0,"2018-12-25","MTSM"
230,250,212,230,13800,"2018-12-26","MTSM"
230,230,230,230,0,"2018-12-27","MTSM"
230,230,230,230,0,"2018-12-28","MTSM"
230,230,230,230,0,"2018-12-31","MTSM"
230,230,230,230,0,"2019-01-01","MTSM"
230,232,228,228,5700,"2019-01-02","MTSM"
230,230,226,228,7500,"2019-01-03","MTSM"
228,228,228,228,0,"2019-01-04","MTSM"
230,230,226,228,500,"2019-01-07","MTSM"
226,226,226,226,900,"2019-01-08","MTSM"
230,230,170,170,25800,"2019-01-09","MTSM"
173,228,173,220,75500,"2019-01-10","MTSM"
220,222,200,218,41100,"2019-01-11","MTSM"
220,220,177,177,8400,"2019-01-14","MTSM"
190,210,180,206,84000,"2019-01-15","MTSM"
208,212,200,210,39900,"2019-01-16","MTSM"
210,210,159,208,1500,"2019-01-17","MTSM"
206,208,181,206,1500,"2019-01-18","MTSM"
206,208,157,157,3600,"2019-01-21","MTSM"
181,206,170,170,184400,"2019-01-22","MTSM"
175,188,151,162,54400,"2019-01-23","MTSM"
163,177,157,161,69300,"2019-01-24","MTSM"
173,173,162,169,1800,"2019-01-25","MTSM"
169,172,163,166,27100,"2019-01-28","MTSM"
166,166,157,160,2900,"2019-01-29","MTSM"
160,168,155,157,11200,"2019-01-30","MTSM"
158,176,137,170,2700,"2019-01-31","MTSM"
162,179,162,166,28000,"2019-02-01","MTSM"
166,166,165,165,15200,"2019-02-04","MTSM"
165,165,165,165,0,"2019-02-05","MTSM"
165,178,165,174,21300,"2019-02-06","MTSM"
179,202,155,196,256400,"2019-02-07","MTSM"
199,242,171,240,79900,"2019-02-08","MTSM"
240,252,210,218,117400,"2019-02-11","MTSM"
218,272,202,248,57200,"2019-02-12","MTSM"
248,254,236,248,34800,"2019-02-13","MTSM"
236,274,236,250,15900,"2019-02-14","MTSM"
232,250,232,246,1800,"2019-02-15","MTSM"
254,254,246,246,2100,"2019-02-18","MTSM"
246,254,246,252,14900,"2019-02-19","MTSM"
246,256,232,256,17200,"2019-02-20","MTSM"
256,256,240,248,11700,"2019-02-21","MTSM"
248,252,232,252,1800,"2019-02-22","MTSM"
252,252,252,252,0,"2019-02-25","MTSM"
252,252,252,252,0,"2019-02-26","MTSM"
252,258,220,238,4000,"2019-02-27","MTSM"
238,238,238,238,0,"2019-02-28","MTSM"
238,238,238,238,0,"2019-03-01","MTSM"
248,248,246,246,900,"2019-03-04","MTSM"
246,258,212,258,1300,"2019-03-05","MTSM"
250,258,250,254,8700,"2019-03-06","MTSM"
254,254,254,254,0,"2019-03-07","MTSM"
254,260,250,250,1400,"2019-03-08","MTSM"
258,258,254,256,21400,"2019-03-11","MTSM"
256,256,256,256,0,"2019-03-12","MTSM"
248,252,192,248,26200,"2019-03-13","MTSM"
248,248,230,246,300,"2019-03-14","MTSM"
232,240,202,240,10500,"2019-03-15","MTSM"
248,248,202,230,24300,"2019-03-18","MTSM"
242,244,242,242,400,"2019-03-19","MTSM"
242,242,242,242,0,"2019-03-20","MTSM"
222,244,222,228,14500,"2019-03-21","MTSM"
222,236,222,224,8600,"2019-03-22","MTSM"
236,236,224,234,300,"2019-03-25","MTSM"
228,234,224,232,900,"2019-03-26","MTSM"
232,262,202,252,10100,"2019-03-27","MTSM"
252,252,234,234,500,"2019-03-28","MTSM"
246,246,212,240,1100,"2019-03-29","MTSM"
240,240,240,240,0,"2019-04-01","MTSM"
240,240,240,240,0,"2019-04-02","MTSM"
240,240,240,240,0,"2019-04-03","MTSM"
240,240,240,240,0,"2019-04-04","MTSM"
222,242,204,220,12100,"2019-04-05","MTSM"
204,240,202,202,5400,"2019-04-08","MTSM"
218,234,218,234,4100,"2019-04-09","MTSM"
234,248,234,238,9700,"2019-04-10","MTSM"
218,238,218,238,800,"2019-04-11","MTSM"
232,242,232,242,200,"2019-04-12","MTSM"
242,242,210,236,6000,"2019-04-15","MTSM"
222,236,222,236,200,"2019-04-16","MTSM"
236,236,236,236,0,"2019-04-17","MTSM"
238,238,238,238,1100,"2019-04-18","MTSM"
238,238,238,238,0,"2019-04-19","MTSM"
238,238,234,238,3200,"2019-04-22","MTSM"
210,226,202,202,55000,"2019-04-23","MTSM"
220,220,202,202,4800,"2019-04-24","MTSM"
210,212,161,210,3500,"2019-04-25","MTSM"
191,191,191,191,500,"2019-04-26","MTSM"
191,214,191,210,1900,"2019-04-29","MTSM"
208,208,193,193,12100,"2019-04-30","MTSM"
193,193,193,193,0,"2019-05-01","MTSM"
193,193,193,193,0,"2019-05-02","MTSM"
200,200,200,200,1300,"2019-05-03","MTSM"
210,210,210,210,100,"2019-05-06","MTSM"
210,210,190,190,700,"2019-05-07","MTSM"
200,216,190,198,7100,"2019-05-08","MTSM"
198,198,198,198,100,"2019-05-09","MTSM"
198,198,150,198,46600,"2019-05-10","MTSM"
199,199,198,198,10300,"2019-05-13","MTSM"
198,198,198,198,0,"2019-05-14","MTSM"
198,202,198,202,1600,"2019-05-15","MTSM"
202,202,202,202,0,"2019-05-16","MTSM"
202,202,202,202,0,"2019-05-17","MTSM"
210,210,163,176,400,"2019-05-20","MTSM"
176,176,166,166,11000,"2019-05-21","MTSM"
216,216,198,198,34300,"2019-05-22","MTSM"
198,198,198,198,100,"2019-05-23","MTSM"
198,198,198,198,0,"2019-05-24","MTSM"
198,198,198,198,0,"2019-05-27","MTSM"
198,198,198,198,100,"2019-05-28","MTSM"
198,198,198,198,0,"2019-05-29","MTSM"
198,198,198,198,0,"2019-05-30","MTSM"
198,198,198,198,2000,"2019-05-31","MTSM"
198,198,198,198,0,"2019-06-03","MTSM"
198,198,198,198,0,"2019-06-04","MTSM"
198,198,198,198,0,"2019-06-05","MTSM"
198,198,198,198,0,"2019-06-06","MTSM"
198,198,198,198,0,"2019-06-07","MTSM"
208,216,208,216,200,"2019-06-10","MTSM"
216,216,216,216,300,"2019-06-11","MTSM"
216,250,216,250,5300,"2019-06-12","MTSM"
260,260,248,248,4100,"2019-06-13","MTSM"
248,248,248,248,0,"2019-06-14","MTSM"
242,242,234,234,1000,"2019-06-17","MTSM"
180,234,180,232,3500,"2019-06-18","MTSM"
246,246,246,246,100,"2019-06-19","MTSM"
266,266,228,236,4600,"2019-06-20","MTSM"
230,246,182,236,5000,"2019-06-21","MTSM"
236,236,236,236,3700,"2019-06-24","MTSM"
236,240,183,238,8100,"2019-06-25","MTSM"
238,238,238,238,1200,"2019-06-26","MTSM"
230,230,230,230,1400,"2019-06-27","MTSM"
236,236,236,236,1700,"2019-06-28","MTSM"
240,240,236,238,6600,"2019-07-01","MTSM"
236,236,236,236,200,"2019-07-02","MTSM"
230,230,230,230,500,"2019-07-03","MTSM"
230,236,230,232,2000,"2019-07-04","MTSM"
232,238,232,238,10700,"2019-07-05","MTSM"
238,238,222,236,500,"2019-07-08","MTSM"
236,236,180,234,13800,"2019-07-09","MTSM"
236,236,236,236,100,"2019-07-10","MTSM"
236,236,236,236,0,"2019-07-11","MTSM"
246,246,246,246,100,"2019-07-12","MTSM"
236,236,236,236,2500,"2019-07-15","MTSM"
236,236,236,236,0,"2019-07-16","MTSM"
236,236,236,236,0,"2019-07-17","MTSM"
236,236,236,236,2600,"2019-07-18","MTSM"
236,236,236,236,2600,"2019-07-19","MTSM"
236,236,234,234,1000,"2019-07-22","MTSM"
236,236,236,236,100,"2019-07-23","MTSM"
236,236,184,184,200,"2019-07-24","MTSM"
204,236,204,236,2800,"2019-07-25","MTSM"
236,240,234,236,13100,"2019-07-26","MTSM"
240,240,234,234,1400,"2019-07-29","MTSM"
236,236,232,232,2000,"2019-07-30","MTSM"
236,236,236,236,100,"2019-07-31","MTSM"
236,236,236,236,500,"2019-08-01","MTSM"
236,238,236,236,6400,"2019-08-02","MTSM"
244,244,230,238,400,"2019-08-05","MTSM"
238,238,238,238,700,"2019-08-06","MTSM"
234,238,234,236,800,"2019-08-07","MTSM"
236,236,236,236,200,"2019-08-08","MTSM"
236,236,236,236,100,"2019-08-09","MTSM"
234,236,234,234,1300,"2019-08-12","MTSM"
234,248,234,244,15900,"2019-08-13","MTSM"
238,262,236,236,18300,"2019-08-14","MTSM"
242,242,236,240,3000,"2019-08-15","MTSM"
240,240,236,236,2300,"2019-08-16","MTSM"
236,242,236,236,5300,"2019-08-19","MTSM"
236,236,236,236,0,"2019-08-20","MTSM"
248,248,200,230,1300,"2019-08-21","MTSM"
230,230,230,230,3100,"2019-08-22","MTSM"
228,242,228,240,600,"2019-08-23","MTSM"
240,240,240,240,5900,"2019-08-26","MTSM"
240,240,240,240,500,"2019-08-27","MTSM"
240,240,240,240,100,"2019-08-28","MTSM"
240,240,240,240,0,"2019-08-29","MTSM"
240,240,240,240,0,"2019-08-30","MTSM"
240,240,240,240,200,"2019-09-02","MTSM"
240,240,240,240,100,"2019-09-03","MTSM"
240,240,240,240,0,"2019-09-04","MTSM"
240,240,240,240,0,"2019-09-05","MTSM"
240,240,185,185,2500,"2019-09-06","MTSM"
195,238,195,234,4600,"2019-09-09","MTSM"
240,240,230,230,6500,"2019-09-10","MTSM"
230,230,210,216,36200,"2019-09-11","MTSM"
216,248,210,222,41400,"2019-09-12","MTSM"
214,226,210,226,23500,"2019-09-13","MTSM"
226,226,226,226,0,"2019-09-16","MTSM"
214,214,214,214,500,"2019-09-17","MTSM"
212,212,210,210,9000,"2019-09-18","MTSM"
212,222,210,222,1300,"2019-09-19","MTSM"
222,222,216,216,1100,"2019-09-20","MTSM"
214,220,210,220,600,"2019-09-23","MTSM"
220,220,220,220,0,"2019-09-24","MTSM"
214,214,186,190,12200,"2019-09-25","MTSM"
190,214,190,214,10900,"2019-09-26","MTSM"
212,240,212,232,12800,"2019-09-27","MTSM"
236,236,212,212,1800,"2019-09-30","MTSM"
232,232,228,230,300,"2019-10-01","MTSM"
238,238,210,210,200,"2019-10-02","MTSM"
236,240,228,228,13200,"2019-10-03","MTSM"
220,228,210,210,2700,"2019-10-04","MTSM"
210,230,210,230,9500,"2019-10-07","MTSM"
230,234,228,228,700,"2019-10-08","MTSM"
228,228,228,228,0,"2019-10-09","MTSM"
226,226,218,218,300,"2019-10-10","MTSM"
224,224,222,222,200,"2019-10-11","MTSM"
222,222,222,222,100,"2019-10-14","MTSM"
222,222,222,222,100,"2019-10-15","MTSM"
226,226,226,226,100,"2019-10-16","MTSM"
226,226,226,226,0,"2019-10-17","MTSM"
226,226,226,226,0,"2019-10-18","MTSM"
224,224,224,224,300,"2019-10-21","MTSM"
224,224,224,224,0,"2019-10-22","MTSM"
222,222,222,222,300,"2019-10-23","MTSM"
222,222,222,222,0,"2019-10-24","MTSM"
222,222,222,222,0,"2019-10-25","MTSM"
234,234,220,222,700,"2019-10-28","MTSM"
222,224,222,224,200,"2019-10-29","MTSM"
224,224,224,224,100,"2019-10-30","MTSM"
224,224,224,224,0,"2019-10-31","MTSM"
224,224,224,224,100,"2019-11-01","MTSM"
224,224,224,224,0,"2019-11-04","MTSM"
224,224,224,224,0,"2019-11-05","MTSM"
224,224,224,224,0,"2019-11-06","MTSM"
224,224,224,224,100,"2019-11-07","MTSM"
224,224,224,224,100,"2019-11-08","MTSM"
224,224,224,224,0,"2019-11-11","MTSM"
224,224,224,224,0,"2019-11-12","MTSM"
224,224,224,224,100,"2019-11-13","MTSM"
224,224,224,224,0,"2019-11-14","MTSM"
224,224,224,224,0,"2019-11-15","MTSM"
224,224,224,224,0,"2019-11-18","MTSM"
224,224,224,224,100,"2019-11-19","MTSM"
224,224,224,224,0,"2019-11-20","MTSM"
220,224,220,222,1700,"2019-11-21","MTSM"
222,222,222,222,400,"2019-11-22","MTSM"
222,222,222,222,100,"2019-11-25","MTSM"
222,222,222,222,0,"2019-11-26","MTSM"
222,222,167,167,2200,"2019-11-27","MTSM"
175,210,175,210,31500,"2019-11-28","MTSM"
230,250,175,222,2000,"2019-11-29","MTSM"
220,220,220,220,3500,"2019-12-02","MTSM"
220,220,169,169,300,"2019-12-03","MTSM"
179,228,179,226,5300,"2019-12-04","MTSM"
228,234,210,210,3400,"2019-12-05","MTSM"
210,234,210,226,2500,"2019-12-06","MTSM"
224,226,224,226,200,"2019-12-09","MTSM"
224,224,224,224,100,"2019-12-10","MTSM"
224,224,224,224,0,"2019-12-11","MTSM"
224,224,224,224,0,"2019-12-12","MTSM"
224,224,222,224,300,"2019-12-13","MTSM"
230,236,228,228,1800,"2019-12-16","MTSM"
228,228,228,228,0,"2019-12-17","MTSM"
228,234,228,228,1800,"2019-12-18","MTSM"
226,226,226,226,100,"2019-12-19","MTSM"
238,238,226,226,200,"2019-12-20","MTSM"
226,226,226,226,200,"2019-12-23","MTSM"
232,234,224,224,7000,"2019-12-26","MTSM"
224,240,224,224,8800,"2019-12-27","MTSM"
224,224,224,224,0,"2019-12-30","MTSM"
224,224,224,224,0,"2020-01-02","MTSM"
224,224,224,224,0,"2020-01-03","MTSM"
224,224,168,168,1100,"2020-01-06","MTSM"
170,226,170,226,32000,"2020-01-07","MTSM"
226,226,226,226,0,"2020-01-08","MTSM"
226,226,173,173,500,"2020-01-09","MTSM"
183,232,183,210,54100,"2020-01-10","MTSM"
212,212,210,210,600,"2020-01-13","MTSM"
210,210,210,210,0,"2020-01-14","MTSM"
230,262,230,250,1400,"2020-01-15","MTSM"
230,242,210,242,400,"2020-01-16","MTSM"
242,242,242,242,0,"2020-01-17","MTSM"
242,242,242,242,0,"2020-01-20","MTSM"
242,242,236,236,3000,"2020-01-21","MTSM"
236,236,236,236,0,"2020-01-22","MTSM"
238,238,180,190,130500,"2020-01-23","MTSM"
190,210,190,208,27600,"2020-01-24","MTSM"
206,206,206,206,100,"2020-01-27","MTSM"
202,206,156,166,3900,"2020-01-28","MTSM"
171,180,170,170,6400,"2020-01-29","MTSM"
180,210,180,210,400,"2020-01-30","MTSM"
168,168,168,168,1000,"2020-01-31","MTSM"
170,170,168,168,600,"2020-02-03","MTSM"
170,200,170,199,1300,"2020-02-04","MTSM"
199,199,133,195,2300,"2020-02-05","MTSM"
195,195,137,195,900,"2020-02-06","MTSM"
195,195,165,169,1400,"2020-02-07","MTSM"
179,179,169,169,9500,"2020-02-10","MTSM"
188,200,180,200,7900,"2020-02-11","MTSM"
208,208,177,177,2100,"2020-02-12","MTSM"
177,177,172,172,200,"2020-02-13","MTSM"
172,172,172,172,200,"2020-02-14","MTSM"
172,172,122,154,3700,"2020-02-17","MTSM"
154,206,154,206,15600,"2020-02-18","MTSM"
206,206,156,156,1900,"2020-02-19","MTSM"
163,200,163,169,2900,"2020-02-20","MTSM"
169,208,151,151,5200,"2020-02-21","MTSM"
151,151,151,151,1000,"2020-02-24","MTSM"
200,200,131,143,2600,"2020-02-25","MTSM"
192,192,190,190,300,"2020-02-26","MTSM"
180,180,170,170,200,"2020-02-27","MTSM"
170,220,170,220,5500,"2020-02-28","MTSM"
200,200,175,176,3200,"2020-03-02","MTSM"
176,200,166,200,700,"2020-03-03","MTSM"
180,180,131,150,2800,"2020-03-04","MTSM"
150,150,150,150,0,"2020-03-05","MTSM"
150,150,150,150,0,"2020-03-06","MTSM"
150,150,150,150,0,"2020-03-09","MTSM"
143,143,143,143,100,"2020-03-10","MTSM"
143,143,143,143,200,"2020-03-11","MTSM"
181,181,181,181,100,"2020-03-12","MTSM"
180,180,175,179,400,"2020-03-13","MTSM"
179,179,179,179,0,"2020-03-16","MTSM"
230,230,230,230,100,"2020-03-17","MTSM"
230,230,230,230,100,"2020-03-18","MTSM"
230,230,230,230,0,"2020-03-19","MTSM"
250,250,250,250,100,"2020-03-20","MTSM"
234,234,234,234,100,"2020-03-23","MTSM"
234,234,234,234,0,"2020-03-24","MTSM"
234,234,234,234,0,"2020-03-26","MTSM"
220,220,218,218,2700,"2020-03-27","MTSM"
210,210,204,204,300,"2020-03-30","MTSM"
204,204,204,204,0,"2020-03-31","MTSM"
202,204,202,202,500,"2020-04-01","MTSM"
202,202,202,202,0,"2020-04-02","MTSM"
202,202,202,202,0,"2020-04-03","MTSM"
188,202,188,202,3500,"2020-04-06","MTSM"
202,202,202,202,0,"2020-04-07","MTSM"
202,202,202,202,0,"2020-04-08","MTSM"
202,202,202,202,0,"2020-04-09","MTSM"
202,202,202,202,600,"2020-04-13","MTSM"
188,194,188,188,4700,"2020-04-14","MTSM"
200,200,195,195,300,"2020-04-15","MTSM"
195,195,195,195,0,"2020-04-16","MTSM"
185,185,185,185,100,"2020-04-17","MTSM"
185,185,185,185,0,"2020-04-20","MTSM"
185,185,185,185,0,"2020-04-21","MTSM"
185,185,185,185,0,"2020-04-22","MTSM"
185,185,185,185,0,"2020-04-23","MTSM"
185,185,185,185,0,"2020-04-24","MTSM"
200,200,200,200,300,"2020-04-27","MTSM"
200,200,200,200,0,"2020-04-28","MTSM"
200,200,200,200,0,"2020-04-29","MTSM"
200,200,200,200,0,"2020-04-30","MTSM"
200,200,200,200,0,"2020-05-04","MTSM"
200,200,200,200,0,"2020-05-05","MTSM"
200,200,200,200,100,"2020-05-06","MTSM"
200,200,200,200,0,"2020-05-08","MTSM"
200,200,200,200,0,"2020-05-11","MTSM"
200,200,200,200,0,"2020-05-12","MTSM"
200,200,200,200,0,"2020-05-13","MTSM"
200,200,200,200,100,"2020-05-14","MTSM"
199,200,186,186,2000,"2020-05-15","MTSM"
176,176,176,176,100,"2020-05-18","MTSM"
176,176,176,176,0,"2020-05-19","MTSM"
166,166,166,166,1000,"2020-05-20","MTSM"
166,166,166,166,100,"2020-05-26","MTSM"
166,166,166,166,0,"2020-05-27","MTSM"
166,166,166,166,0,"2020-05-28","MTSM"
156,156,156,156,100,"2020-05-29","MTSM"
147,147,147,147,100,"2020-06-02","MTSM"
138,138,138,138,100,"2020-06-03","MTSM"
138,138,138,138,100,"2020-06-04","MTSM"
145,185,145,185,2100,"2020-06-05","MTSM"
185,190,185,190,5100,"2020-06-08","MTSM"
200,214,199,210,6500,"2020-06-09","MTSM"
210,226,210,214,3000,"2020-06-10","MTSM"
214,214,214,214,200,"2020-06-11","MTSM"
200,200,200,200,600,"2020-06-12","MTSM"
200,200,200,200,0,"2020-06-15","MTSM"
200,222,200,220,22100,"2020-06-16","MTSM"
220,220,220,220,0,"2020-06-17","MTSM"
220,220,220,220,0,"2020-06-18","MTSM"
220,220,220,220,0,"2020-06-19","MTSM"
220,220,220,220,0,"2020-06-22","MTSM"
220,220,220,220,0,"2020-06-23","MTSM"
206,216,206,216,700,"2020-06-24","MTSM"
216,222,216,216,900,"2020-06-25","MTSM"
220,220,220,220,600,"2020-06-26","MTSM"
220,220,220,220,900,"2020-06-29","MTSM"
220,220,220,220,0,"2020-06-30","MTSM"
220,220,220,220,3000,"2020-07-01","MTSM"
220,220,220,220,5000,"2020-07-02","MTSM"
220,220,220,220,5200,"2020-07-03","MTSM"
240,270,206,218,11800,"2020-07-06","MTSM"
216,216,204,204,1200,"2020-07-07","MTSM"
222,222,216,220,500,"2020-07-08","MTSM"
220,220,220,220,100,"2020-07-09","MTSM"
220,220,220,220,100,"2020-07-10","MTSM"
220,220,206,206,6200,"2020-07-13","MTSM"
204,216,192,204,1600,"2020-07-14","MTSM"
210,210,208,208,200,"2020-07-15","MTSM"
208,208,208,208,0,"2020-07-16","MTSM"
208,208,204,204,200,"2020-07-17","MTSM"
204,204,202,202,1500,"2020-07-20","MTSM"
210,238,210,212,18600,"2020-07-21","MTSM"
228,228,220,220,400,"2020-07-22","MTSM"
210,210,210,210,4100,"2020-07-23","MTSM"
208,208,206,206,700,"2020-07-24","MTSM"
202,202,202,202,100,"2020-07-27","MTSM"
200,200,200,200,200,"2020-07-28","MTSM"
218,218,200,200,300,"2020-07-29","MTSM"
199,199,199,199,100,"2020-07-30","MTSM"
199,199,199,199,100,"2020-08-03","MTSM"
199,216,199,216,300,"2020-08-04","MTSM"
216,216,216,216,200,"2020-08-05","MTSM"
216,216,202,202,300,"2020-08-06","MTSM"
202,202,202,202,0,"2020-08-07","MTSM"
200,200,200,200,100,"2020-08-10","MTSM"
200,200,200,200,0,"2020-08-11","MTSM"
200,200,200,200,0,"2020-08-12","MTSM"
200,200,200,200,0,"2020-08-13","MTSM"
200,200,200,200,400,"2020-08-14","MTSM"
200,200,200,200,0,"2020-08-18","MTSM"
200,200,200,200,0,"2020-08-19","MTSM"
200,200,200,200,100,"2020-08-24","MTSM"
218,218,210,214,500,"2020-08-25","MTSM"
214,214,210,210,300,"2020-08-26","MTSM"
210,214,206,214,1000,"2020-08-27","MTSM"
214,214,214,214,100,"2020-08-28","MTSM"
212,212,212,212,100,"2020-08-31","MTSM"
212,212,212,212,100,"2020-09-01","MTSM"
210,212,210,212,500,"2020-09-02","MTSM"
212,212,212,212,0,"2020-09-03","MTSM"
212,212,198,212,400,"2020-09-04","MTSM"
212,212,212,212,0,"2020-09-07","MTSM"
198,220,198,220,400,"2020-09-08","MTSM"
220,220,210,210,600,"2020-09-09","MTSM"
220,220,220,220,100,"2020-09-10","MTSM"
216,216,216,216,100,"2020-09-11","MTSM"
214,214,214,214,100,"2020-09-14","MTSM"
214,214,204,204,700,"2020-09-15","MTSM"
204,208,204,208,9000,"2020-09-16","MTSM"
208,208,208,208,0,"2020-09-17","MTSM"
200,200,200,200,100,"2020-09-18","MTSM"
200,200,200,200,500,"2020-09-21","MTSM"
200,200,200,200,1000,"2020-09-22","MTSM"
200,200,200,200,0,"2020-09-23","MTSM"
200,200,200,200,0,"2020-09-24","MTSM"
200,200,200,200,600,"2020-09-25","MTSM"
200,200,200,200,0,"2020-09-28","MTSM"
200,200,200,200,100,"2020-09-29","MTSM"
218,218,218,218,100,"2020-09-30","MTSM"
218,218,218,218,100,"2020-10-01","MTSM"
218,218,218,218,100,"2020-10-02","MTSM"
218,218,218,218,100,"2020-10-05","MTSM"
214,214,214,214,200,"2020-10-06","MTSM"
214,214,208,208,1400,"2020-10-07","MTSM"
208,208,208,208,10200,"2020-10-08","MTSM"
208,208,208,208,0,"2020-10-09","MTSM"
222,222,218,218,200,"2020-10-12","MTSM"
218,218,218,218,0,"2020-10-13","MTSM"
218,218,218,218,0,"2020-10-14","MTSM"
218,218,218,218,100,"2020-10-15","MTSM"
218,218,218,218,100,"2020-10-16","MTSM"
218,218,218,218,100,"2020-10-19","MTSM"
218,218,216,216,600,"2020-10-20","MTSM"
216,216,216,216,200,"2020-10-21","MTSM"
216,216,216,216,2400,"2020-10-22","MTSM"
216,216,216,216,0,"2020-10-23","MTSM"
216,216,216,216,0,"2020-10-26","MTSM"
216,216,216,216,0,"2020-10-27","MTSM"
216,216,216,216,0,"2020-11-02","MTSM"
216,216,216,216,0,"2020-11-03","MTSM"
216,216,216,216,0,"2020-11-04","MTSM"
216,216,216,216,500,"2020-11-05","MTSM"
216,216,216,216,0,"2020-11-06","MTSM"
216,216,216,216,0,"2020-11-09","MTSM"
216,216,216,216,0,"2020-11-10","MTSM"
216,216,216,216,0,"2020-11-11","MTSM"
216,216,216,216,0,"2020-11-12","MTSM"
210,210,210,210,200,"2020-11-13","MTSM"
197,197,197,197,100,"2020-11-16","MTSM"
197,197,184,184,200,"2020-11-17","MTSM"
184,184,184,184,0,"2020-11-18","MTSM"
184,184,184,184,0,"2020-11-19","MTSM"
184,184,184,184,0,"2020-11-20","MTSM"
184,246,172,226,79300,"2020-11-23","MTSM"
226,226,212,212,3300,"2020-11-24","MTSM"
198,212,198,212,1300,"2020-11-25","MTSM"
198,212,198,212,500,"2020-11-26","MTSM"
198,200,198,198,2600,"2020-11-27","MTSM"
188,198,187,198,1500,"2020-11-30","MTSM"
197,197,190,197,1000,"2020-12-01","MTSM"
187,197,187,197,300,"2020-12-02","MTSM"
196,197,196,197,300,"2020-12-03","MTSM"
198,198,197,197,1700,"2020-12-04","MTSM"
202,202,188,200,600,"2020-12-07","MTSM"
200,200,186,186,400,"2020-12-08","MTSM"
195,195,186,186,3000,"2020-12-10","MTSM"
190,208,190,208,1500,"2020-12-11","MTSM"
208,220,200,218,4200,"2020-12-14","MTSM"
210,210,210,210,1000,"2020-12-15","MTSM"
196,196,196,196,200,"2020-12-16","MTSM"
218,218,202,202,600,"2020-12-17","MTSM"
202,202,202,202,0,"2020-12-18","MTSM"
202,218,202,218,20000,"2020-12-21","MTSM"
218,218,218,218,4500,"2020-12-22","MTSM"
216,218,216,218,400,"2020-12-23","MTSM"
218,218,218,218,24800,"2020-12-28","MTSM"
218,218,218,218,100,"2020-12-29","MTSM"
218,218,218,218,100,"2020-12-30","MTSM"
218,232,218,220,82300,"2021-01-04","MTSM"
222,222,220,220,200,"2021-01-05","MTSM"
220,220,206,206,300,"2021-01-06","MTSM"
192,220,192,206,89600,"2021-01-07","MTSM"
220,220,214,214,2600,"2021-01-08","MTSM"
214,214,200,200,300,"2021-01-11","MTSM"
200,200,200,200,0,"2021-01-12","MTSM"
200,200,200,200,0,"2021-01-13","MTSM"
186,186,186,186,27900,"2021-01-14","MTSM"
186,186,186,186,22800,"2021-01-15","MTSM"
186,186,176,186,400,"2021-01-18","MTSM"
186,186,180,180,600,"2021-01-19","MTSM"
180,180,179,179,6100,"2021-01-20","MTSM"
170,170,169,170,24700,"2021-01-21","MTSM"
169,169,169,169,6500,"2021-01-22","MTSM"
169,169,169,169,200,"2021-01-25","MTSM"
159,170,159,169,6200,"2021-01-26","MTSM"
159,168,159,168,5900,"2021-01-27","MTSM"
159,159,159,159,2000,"2021-01-28","MTSM"
157,158,157,158,6700,"2021-01-29","MTSM"
157,157,157,157,100,"2021-02-01","MTSM"
148,190,147,173,19600,"2021-02-02","MTSM"
173,173,166,166,2000,"2021-02-03","MTSM"
166,173,166,173,7100,"2021-02-04","MTSM"
173,173,166,166,200,"2021-02-05","MTSM"
166,166,156,157,7200,"2021-02-08","MTSM"
208,208,147,148,44000,"2021-02-09","MTSM"
147,199,147,193,441200,"2021-02-10","MTSM"
196,197,180,180,100800,"2021-02-11","MTSM"
175,188,168,181,18600,"2021-02-15","MTSM"
189,189,169,169,12500,"2021-02-16","MTSM"
179,179,158,158,17700,"2021-02-17","MTSM"
168,188,150,183,67800,"2021-02-18","MTSM"
185,185,171,171,14500,"2021-02-19","MTSM"
171,171,160,169,13000,"2021-02-22","MTSM"
159,169,159,159,220500,"2021-02-23","MTSM"
159,173,151,161,5200,"2021-02-24","MTSM"
161,170,151,166,30500,"2021-02-25","MTSM"
166,166,162,166,15100,"2021-02-26","MTSM"
166,166,155,155,4900,"2021-03-01","MTSM"
155,181,155,179,36000,"2021-03-02","MTSM"
179,182,170,170,80200,"2021-03-03","MTSM"
175,175,170,172,9100,"2021-03-04","MTSM"
172,172,170,170,900,"2021-03-05","MTSM"
170,170,159,169,19900,"2021-03-08","MTSM"
169,169,160,169,4000,"2021-03-09","MTSM"
169,169,169,169,700,"2021-03-10","MTSM"
169,169,158,168,500,"2021-03-12","MTSM"
168,168,167,167,3600,"2021-03-15","MTSM"
167,208,156,186,48100,"2021-03-16","MTSM"
186,193,184,184,6500,"2021-03-17","MTSM"
188,190,184,184,5500,"2021-03-18","MTSM"
191,191,191,191,100,"2021-03-19","MTSM"
190,190,186,186,1600,"2021-03-22","MTSM"
190,190,185,189,17400,"2021-03-23","MTSM"
190,190,190,190,100,"2021-03-24","MTSM"
190,190,190,190,0,"2021-03-25","MTSM"
189,189,189,189,200,"2021-03-26","MTSM"
189,200,189,193,14800,"2021-03-29","MTSM"
193,260,180,187,178200,"2021-03-30","MTSM"
197,200,180,187,46900,"2021-03-31","MTSM"
193,193,181,189,32600,"2021-04-01","MTSM"
189,193,187,192,15900,"2021-04-05","MTSM"
202,202,192,192,137100,"2021-04-06","MTSM"
188,192,188,192,200,"2021-04-07","MTSM"
189,195,189,192,23300,"2021-04-08","MTSM"
194,194,193,194,46700,"2021-04-09","MTSM"
194,194,190,190,800,"2021-04-12","MTSM"
194,194,190,193,3600,"2021-04-13","MTSM"
193,210,180,180,1529800,"2021-04-14","MTSM"
189,189,168,168,280800,"2021-04-15","MTSM"
168,175,157,164,102800,"2021-04-16","MTSM"
160,168,153,163,31400,"2021-04-19","MTSM"
163,165,161,163,13500,"2021-04-20","MTSM"
163,163,154,162,24900,"2021-04-21","MTSM"
160,170,160,165,71600,"2021-04-22","MTSM"
167,167,165,166,91200,"2021-04-23","MTSM"
170,180,166,169,24000,"2021-04-26","MTSM"
169,169,166,169,69500,"2021-04-27","MTSM"
170,171,168,168,24100,"2021-04-28","MTSM"
171,175,163,165,14700,"2021-04-29","MTSM"
175,175,175,175,2800,"2021-04-30","MTSM"
170,173,163,173,35100,"2021-05-03","MTSM"
168,180,168,174,63900,"2021-05-04","MTSM"
174,174,167,174,13700,"2021-05-05","MTSM"
180,185,174,178,81500,"2021-05-06","MTSM"
178,178,178,178,5500,"2021-05-07","MTSM"
178,182,174,180,37800,"2021-05-10","MTSM"
181,199,181,199,85600,"2021-05-11","MTSM"
199,199,191,191,5600,"2021-05-17","MTSM"
185,185,179,179,4100,"2021-05-18","MTSM"
173,173,173,173,300,"2021-05-19","MTSM"
167,188,167,188,2800,"2021-05-20","MTSM"
181,181,175,180,39900,"2021-05-21","MTSM"
180,180,180,180,200,"2021-05-24","MTSM"
174,174,174,174,100,"2021-05-25","MTSM"
174,174,168,168,600,"2021-05-27","MTSM"
183,198,162,190,36900,"2021-05-28","MTSM"
190,190,182,182,13100,"2021-05-31","MTSM"
181,181,178,178,500,"2021-06-02","MTSM"
178,178,178,178,0,"2021-06-03","MTSM"
176,176,176,176,5200,"2021-06-04","MTSM"
176,176,176,176,16400,"2021-06-07","MTSM"
166,172,166,168,10400,"2021-06-08","MTSM"
158,169,158,169,200,"2021-06-09","MTSM"
169,169,169,169,100,"2021-06-10","MTSM"
169,169,169,169,100,"2021-06-11","MTSM"
179,182,179,182,6300,"2021-06-14","MTSM"
182,182,176,176,5300,"2021-06-15","MTSM"
190,190,170,170,21600,"2021-06-16","MTSM"
164,194,164,172,26200,"2021-06-17","MTSM"
173,173,173,173,200,"2021-06-18","MTSM"
180,180,173,173,5900,"2021-06-21","MTSM"
176,180,176,180,600,"2021-06-22","MTSM"
180,180,180,180,200,"2021-06-23","MTSM"
170,194,170,194,6400,"2021-06-24","MTSM"
197,197,182,182,13800,"2021-06-25","MTSM"
182,194,170,170,17500,"2021-06-28","MTSM"
170,170,160,165,900,"2021-06-29","MTSM"
173,175,157,157,400,"2021-06-30","MTSM"
158,175,158,175,1300,"2021-07-01","MTSM"
175,193,175,192,300,"2021-07-02","MTSM"
195,195,194,194,2300,"2021-07-05","MTSM"
194,194,194,194,0,"2021-07-06","MTSM"
194,194,194,194,0,"2021-07-07","MTSM"
194,194,194,194,0,"2021-07-08","MTSM"
194,194,183,183,400,"2021-07-09","MTSM"
192,192,181,181,400,"2021-07-12","MTSM"
171,191,170,185,12700,"2021-07-13","MTSM"
195,195,188,188,2000,"2021-07-14","MTSM"
195,195,177,188,2100,"2021-07-15","MTSM"
193,193,187,193,300,"2021-07-16","MTSM"
180,182,180,180,2000,"2021-07-19","MTSM"
197,197,189,189,8000,"2021-07-21","MTSM"
199,199,176,176,22400,"2021-07-22","MTSM"
177,188,165,165,12000,"2021-07-23","MTSM"
176,199,167,168,6000,"2021-07-26","MTSM"
159,192,159,178,15100,"2021-07-27","MTSM"
177,177,171,171,11800,"2021-07-28","MTSM"
180,180,165,175,31200,"2021-07-29","MTSM"
165,198,165,174,11600,"2021-07-30","MTSM"
174,187,174,187,50200,"2021-08-02","MTSM"
189,189,180,186,47800,"2021-08-03","MTSM"
189,189,189,189,100,"2021-08-04","MTSM"
199,199,188,188,1100,"2021-08-05","MTSM"
188,188,188,188,0,"2021-08-06","MTSM"
187,187,175,175,3300,"2021-08-09","MTSM"
175,175,175,175,100,"2021-08-10","MTSM"
165,174,163,173,6100,"2021-08-12","MTSM"
164,200,161,192,50600,"2021-08-13","MTSM"
192,192,179,179,13200,"2021-08-16","MTSM"
169,177,167,177,38500,"2021-08-18","MTSM"
177,193,165,179,14700,"2021-08-19","MTSM"
179,187,179,180,800,"2021-08-20","MTSM"
170,180,170,180,6400,"2021-08-23","MTSM"
168,178,168,168,416800,"2021-08-24","MTSM"
168,202,168,168,414100,"2021-08-25","MTSM"
168,178,158,165,165900,"2021-08-26","MTSM"
157,168,157,160,6800,"2021-08-27","MTSM"
160,190,149,183,170100,"2021-08-30","MTSM"
183,183,171,171,84000,"2021-08-31","MTSM"
161,170,160,160,121100,"2021-09-01","MTSM"
160,166,151,165,32300,"2021-09-02","MTSM"
175,175,157,157,17700,"2021-09-03","MTSM"
157,157,148,155,10500,"2021-09-06","MTSM"
155,155,155,155,500,"2021-09-07","MTSM"
155,175,148,155,25200,"2021-09-08","MTSM"
170,180,155,155,252600,"2021-09-09","MTSM"
156,156,155,155,26600,"2021-09-10","MTSM"
148,163,148,155,8900,"2021-09-13","MTSM"
151,167,151,159,330200,"2021-09-14","MTSM"
160,165,148,165,32800,"2021-09-15","MTSM"
166,166,155,159,8400,"2021-09-16","MTSM"
159,164,150,161,28600,"2021-09-17","MTSM"
161,161,153,155,15100,"2021-09-20","MTSM"
147,155,147,155,4000,"2021-09-21","MTSM"
155,155,147,147,28400,"2021-09-22","MTSM"
147,166,147,159,40300,"2021-09-23","MTSM"
159,160,149,156,22100,"2021-09-24","MTSM"
146,156,146,156,23300,"2021-09-27","MTSM"
148,148,146,146,23700,"2021-09-28","MTSM"
146,180,146,178,45700,"2021-09-29","MTSM"
178,179,166,166,62700,"2021-09-30","MTSM"
160,160,155,156,32100,"2021-10-01","MTSM"
156,160,155,160,6300,"2021-10-04","MTSM"
160,165,150,150,40400,"2021-10-05","MTSM"
150,155,142,153,308100,"2021-10-06","MTSM"
153,184,143,148,199500,"2021-10-07","MTSM"
148,153,143,147,350900,"2021-10-08","MTSM"
150,150,143,150,77100,"2021-10-11","MTSM"
146,150,146,150,500,"2021-10-12","MTSM"
150,160,144,151,26200,"2021-10-13","MTSM"
150,160,150,151,215200,"2021-10-14","MTSM"
151,151,141,141,1517300,"2021-10-15","MTSM"
141,151,140,141,105500,"2021-10-18","MTSM"
142,150,142,147,120100,"2021-10-19","MTSM"
149,149,144,148,20300,"2021-10-21","MTSM"
148,148,147,147,9200,"2021-10-22","MTSM"
148,148,145,148,314100,"2021-10-25","MTSM"
140,147,140,140,101900,"2021-10-26","MTSM"
133,139,131,131,952500,"2021-10-27","MTSM"
135,135,122,122,596700,"2021-10-28","MTSM"
135,164,128,164,10191400,"2021-10-29","MTSM"
170,208,153,153,10382200,"2021-11-01","MTSM"
156,159,143,143,1038400,"2021-11-02","MTSM"
143,150,139,140,658300,"2021-11-03","MTSM"
149,152,144,150,765300,"2021-11-04","MTSM"
152,202,150,202,15142000,"2021-11-05","MTSM"
220,222,188,189,5891600,"2021-11-08","MTSM"
191,244,179,218,10201900,"2021-11-09","MTSM"
222,234,204,218,3377000,"2021-11-10","MTSM"
218,220,206,206,782500,"2021-11-11","MTSM"
206,244,206,208,12579100,"2021-11-12","MTSM"
210,240,199,210,7396700,"2021-11-15","MTSM"
214,228,200,210,815900,"2021-11-16","MTSM"
210,254,204,254,6152700,"2021-11-17","MTSM"
268,310,258,260,8126600,"2021-11-18","MTSM"
260,324,260,310,6493300,"2021-11-19","MTSM"
324,324,290,300,1778100,"2021-11-22","MTSM"
298,318,298,306,1293800,"2021-11-23","MTSM"
306,340,302,326,4909000,"2021-11-24","MTSM"
338,338,318,318,1377500,"2021-11-25","MTSM"
320,350,314,326,1955400,"2021-11-26","MTSM"
326,346,304,328,1753900,"2021-11-29","MTSM"
328,360,324,360,3545600,"2021-11-30","MTSM"
364,444,354,438,5600300,"2021-12-01","MTSM"
438,438,438,438,0,"2021-12-02","MTSM"
446,446,408,428,1893500,"2021-12-03","MTSM"
414,424,400,400,789800,"2021-12-06","MTSM"
402,416,384,388,598000,"2021-12-07","MTSM"
388,402,370,378,465400,"2021-12-08","MTSM"
384,412,380,408,558900,"2021-12-09","MTSM"
410,420,404,414,912200,"2021-12-10","MTSM"
414,424,408,422,159700,"2021-12-13","MTSM"
422,428,400,420,767000,"2021-12-14","MTSM"
420,430,402,410,1064700,"2021-12-15","MTSM"
410,410,398,410,444900,"2021-12-16","MTSM"
400,414,396,414,222300,"2021-12-17","MTSM"
412,414,402,414,241600,"2021-12-20","MTSM"
412,412,398,408,185400,"2021-12-21","MTSM"
408,410,390,410,440900,"2021-12-22","MTSM"
410,410,388,388,198900,"2021-12-23","MTSM"
370,388,362,362,375200,"2021-12-24","MTSM"
340,354,338,338,319200,"2021-12-27","MTSM"
338,338,316,316,138500,"2021-12-28","MTSM"
316,350,300,332,304200,"2021-12-29","MTSM"
334,334,310,310,76100,"2021-12-30","MTSM"
306,306,290,300,211700,"2022-01-03","MTSM"
292,292,280,280,173600,"2022-01-04","MTSM"
290,300,270,270,141600,"2022-01-05","MTSM"
270,290,252,286,204800,"2022-01-06","MTSM"
286,286,266,266,48700,"2022-01-07","MTSM"
280,280,260,274,3700,"2022-01-10","MTSM"
294,294,260,260,123100,"2022-01-11","MTSM"
260,264,242,248,74600,"2022-01-12","MTSM"
246,248,232,232,90600,"2022-01-13","MTSM"
232,232,216,216,223700,"2022-01-14","MTSM"
216,270,202,258,684400,"2022-01-17","MTSM"
264,264,240,242,293200,"2022-01-18","MTSM"
262,290,230,288,347900,"2022-01-19","MTSM"
290,292,268,268,170700,"2022-01-20","MTSM"
256,256,250,250,185900,"2022-01-21","MTSM"
250,292,234,286,297500,"2022-01-24","MTSM"
306,306,266,266,170100,"2022-01-25","MTSM"
266,270,248,248,178800,"2022-01-26","MTSM"
248,256,232,232,128200,"2022-01-27","MTSM"
232,250,224,236,27600,"2022-01-28","MTSM"
250,250,228,242,23800,"2022-01-31","MTSM"
242,276,228,264,829300,"2022-02-02","MTSM"
268,274,252,268,108900,"2022-02-03","MTSM"
266,276,260,270,670600,"2022-02-04","MTSM"
270,336,270,336,1286100,"2022-02-07","MTSM"
372,400,330,334,2594600,"2022-02-08","MTSM"
334,372,312,372,1661700,"2022-02-09","MTSM"
376,390,358,372,2092900,"2022-02-10","MTSM"
372,372,350,364,263900,"2022-02-11","MTSM"
362,362,340,350,255800,"2022-02-14","MTSM"
352,364,350,350,254200,"2022-02-15","MTSM"
350,364,346,358,46100,"2022-02-16","MTSM"
356,364,348,358,88400,"2022-02-17","MTSM"
358,358,334,352,20800,"2022-02-18","MTSM"
352,352,330,352,4600,"2022-02-21","MTSM"
352,352,330,348,41800,"2022-02-22","MTSM"
340,344,332,342,43000,"2022-02-23","MTSM"
332,342,320,330,31900,"2022-02-24","MTSM"
310,322,308,318,77600,"2022-02-25","MTSM"
300,306,296,306,83700,"2022-03-01","MTSM"
290,302,286,300,21700,"2022-03-02","MTSM"
300,360,284,342,215900,"2022-03-04","MTSM"
344,352,326,344,63000,"2022-03-07","MTSM"
340,340,320,330,18800,"2022-03-08","MTSM"
310,330,308,308,20800,"2022-03-09","MTSM"
342,342,318,322,9400,"2022-03-10","MTSM"
322,338,322,336,1300,"2022-03-11","MTSM"
336,336,316,316,80500,"2022-03-14","MTSM"
332,332,324,324,2000,"2022-03-15","MTSM"
324,324,302,302,68100,"2022-03-16","MTSM"
312,332,302,314,18900,"2022-03-17","MTSM"
314,320,294,320,90200,"2022-03-18","MTSM"
320,320,298,306,11600,"2022-03-21","MTSM"
320,320,286,286,150000,"2022-03-22","MTSM"
288,294,266,288,139700,"2022-03-23","MTSM"
288,288,268,272,79000,"2022-03-24","MTSM"
272,280,256,270,66800,"2022-03-25","MTSM"
270,286,256,286,17700,"2022-03-28","MTSM"
286,290,268,288,6900,"2022-03-29","MTSM"
270,280,268,280,9000,"2022-03-30","MTSM"
280,280,280,280,0,"2022-03-31","MTSM"
280,280,266,272,11600,"2022-04-01","MTSM"
272,272,260,270,5700,"2022-04-04","MTSM"
264,268,252,254,88100,"2022-04-05","MTSM"
268,268,252,252,33900,"2022-04-06","MTSM"
252,262,250,252,6300,"2022-04-07","MTSM"
252,252,236,250,64000,"2022-04-08","MTSM"
250,250,240,244,8500,"2022-04-11","MTSM"
244,244,240,240,17600,"2022-04-12","MTSM"
226,238,226,238,11000,"2022-04-13","MTSM"
248,248,222,226,64700,"2022-04-14","MTSM"
214,238,214,226,14900,"2022-04-18","MTSM"
216,226,214,222,28800,"2022-04-19","MTSM"
222,222,222,222,400,"2022-04-20","MTSM"
222,222,218,218,7600,"2022-04-21","MTSM"
236,272,206,212,848200,"2022-04-22","MTSM"
222,222,198,210,76300,"2022-04-25","MTSM"
198,230,197,228,89800,"2022-04-26","MTSM"
248,248,214,214,113400,"2022-04-27","MTSM"
214,220,202,218,1200,"2022-04-28","MTSM"
218,228,206,228,11500,"2022-05-09","MTSM"
226,226,214,224,4800,"2022-05-10","MTSM"
224,272,216,264,284700,"2022-05-11","MTSM"
268,268,246,246,246300,"2022-05-12","MTSM"
244,244,230,230,4300,"2022-05-13","MTSM"
214,240,214,238,128900,"2022-05-17","MTSM"
258,278,222,222,130300,"2022-05-18","MTSM"
224,238,210,210,54700,"2022-05-19","MTSM"
210,222,200,210,17600,"2022-05-20","MTSM"
204,210,196,197,31800,"2022-05-23","MTSM"
196,202,195,202,9400,"2022-05-24","MTSM"
198,202,192,200,3400,"2022-05-25","MTSM"
192,202,192,202,104500,"2022-05-27","MTSM"
202,220,199,218,36700,"2022-05-30","MTSM"
218,244,204,244,134700,"2022-05-31","MTSM"
244,244,228,228,134900,"2022-06-02","MTSM"
226,226,214,222,59800,"2022-06-03","MTSM"
214,220,214,220,3700,"2022-06-06","MTSM"
210,220,206,220,38700,"2022-06-07","MTSM"
210,218,210,218,7700,"2022-06-08","MTSM"
220,220,208,218,3100,"2022-06-09","MTSM"
220,220,204,218,19500,"2022-06-10","MTSM"
216,230,206,230,103500,"2022-06-13","MTSM"
230,268,216,266,167200,"2022-06-14","MTSM"
264,266,248,248,1e+05,"2022-06-15","MTSM"
232,232,232,232,17800,"2022-06-16","MTSM"
216,250,216,222,48800,"2022-06-17","MTSM"
222,222,208,214,7900,"2022-06-20","MTSM"
230,230,200,210,63800,"2022-06-21","MTSM"
196,210,196,206,28500,"2022-06-22","MTSM"
206,210,202,208,23200,"2022-06-23","MTSM"
218,218,218,218,2500,"2022-06-24","MTSM"
218,218,204,212,7100,"2022-06-27","MTSM"
198,208,198,204,26600,"2022-06-28","MTSM"
206,210,191,204,40100,"2022-06-29","MTSM"
192,200,191,194,6500,"2022-06-30","MTSM"
194,234,181,212,785300,"2022-07-01","MTSM"
198,254,198,210,5492500,"2022-07-04","MTSM"
216,218,196,196,1314200,"2022-07-05","MTSM"
196,200,183,195,328900,"2022-07-06","MTSM"
195,195,184,185,122300,"2022-07-07","MTSM"
184,191,175,185,78200,"2022-07-08","MTSM"
185,185,174,183,42800,"2022-07-11","MTSM"
183,196,171,194,164200,"2022-07-12","MTSM"
194,198,182,197,67700,"2022-07-13","MTSM"
197,199,187,198,12000,"2022-07-14","MTSM"
189,199,185,199,55200,"2022-07-15","MTSM"
198,198,191,194,4400,"2022-07-18","MTSM"
194,194,184,189,5000,"2022-07-19","MTSM"
187,190,183,189,8200,"2022-07-20","MTSM"
189,189,182,187,4900,"2022-07-21","MTSM"
187,200,184,198,60300,"2022-07-22","MTSM"
196,196,185,187,60900,"2022-07-25","MTSM"
181,186,176,180,44400,"2022-07-26","MTSM"
180,187,176,186,51900,"2022-07-27","MTSM"
187,188,179,185,59400,"2022-07-28","MTSM"
185,187,177,177,30000,"2022-07-29","MTSM"
186,186,175,177,66300,"2022-08-01","MTSM"
183,183,177,177,14900,"2022-08-02","MTSM"
180,184,173,179,5700,"2022-08-03","MTSM"
177,178,177,177,1100,"2022-08-04","MTSM"
173,173,165,165,165900,"2022-08-05","MTSM"
165,173,160,160,32700,"2022-08-08","MTSM"
166,174,158,165,64000,"2022-08-09","MTSM"
165,165,155,156,62000,"2022-08-10","MTSM"
157,158,157,158,5600,"2022-08-11","MTSM"
164,164,159,161,1000,"2022-08-12","MTSM"
158,164,151,164,12700,"2022-08-15","MTSM"
163,164,163,164,7100,"2022-08-16","MTSM"
156,164,154,164,33500,"2022-08-18","MTSM"
154,166,154,166,3300,"2022-08-19","MTSM"
166,166,165,165,6400,"2022-08-22","MTSM"
161,166,156,166,12200,"2022-08-23","MTSM"
165,166,156,165,18100,"2022-08-24","MTSM"
160,160,154,160,33100,"2022-08-25","MTSM"
160,160,152,153,24800,"2022-08-26","MTSM"
158,161,149,161,12300,"2022-08-29","MTSM"
153,163,151,162,24100,"2022-08-30","MTSM"
158,165,158,165,19600,"2022-08-31","MTSM"
164,166,158,165,14400,"2022-09-01","MTSM"
164,184,156,165,51000,"2022-09-02","MTSM"
180,180,155,164,131900,"2022-09-05","MTSM"
165,165,160,160,8200,"2022-09-06","MTSM"
160,165,155,155,18200,"2022-09-07","MTSM"
155,161,155,161,5500,"2022-09-08","MTSM"
160,187,160,174,334000,"2022-09-09","MTSM"
172,178,169,169,45600,"2022-09-12","MTSM"
169,177,166,175,73900,"2022-09-13","MTSM"
174,174,169,174,50900,"2022-09-14","MTSM"
175,178,175,176,41400,"2022-09-15","MTSM"
177,178,174,175,11400,"2022-09-16","MTSM"
179,179,175,175,2200,"2022-09-19","MTSM"
175,175,175,175,0,"2022-09-20","MTSM"
174,175,174,175,20600,"2022-09-21","MTSM"
175,187,175,185,81700,"2022-09-22","MTSM"
189,189,175,184,28500,"2022-09-23","MTSM"
180,180,180,180,300,"2022-09-26","MTSM"
191,191,168,168,120600,"2022-09-27","MTSM"
168,172,160,161,71500,"2022-09-28","MTSM"
161,188,161,178,111000,"2022-09-29","MTSM"
176,188,166,179,47800,"2022-09-30","MTSM"
182,182,171,176,6500,"2022-10-03","MTSM"
179,179,168,174,5700,"2022-10-04","MTSM"
180,180,162,173,32600,"2022-10-05","MTSM"
173,173,165,172,15100,"2022-10-06","MTSM"
162,202,162,202,76100,"2022-10-07","MTSM"
202,252,188,188,206400,"2022-10-10","MTSM"
188,188,176,186,47800,"2022-10-11","MTSM"
180,185,173,184,41400,"2022-10-12","MTSM"
175,178,172,175,36100,"2022-10-13","MTSM"
182,182,164,164,3900,"2022-10-14","MTSM"
164,169,164,169,30100,"2022-10-17","MTSM"
160,168,160,168,6000,"2022-10-18","MTSM"
168,180,168,179,500,"2022-10-19","MTSM"
182,182,168,176,4700,"2022-10-20","MTSM"
175,175,165,173,6900,"2022-10-21","MTSM"
164,175,164,167,2900,"2022-10-24","MTSM"
159,178,159,172,12300,"2022-10-25","MTSM"
172,172,160,167,24500,"2022-10-26","MTSM"
173,173,156,159,39500,"2022-10-27","MTSM"
156,158,152,158,127900,"2022-10-28","MTSM"
153,160,149,154,115200,"2022-10-31","MTSM"
154,154,150,153,10600,"2022-11-01","MTSM"
151,172,148,172,96500,"2022-11-02","MTSM"
172,172,160,168,203400,"2022-11-03","MTSM"
168,168,168,168,0,"2022-11-04","MTSM"
163,163,161,161,3100,"2022-11-07","MTSM"
161,161,161,161,0,"2022-11-08","MTSM"
151,160,151,160,700,"2022-11-09","MTSM"
160,160,159,160,1200,"2022-11-10","MTSM"
159,159,150,159,5200,"2022-11-11","MTSM"
159,169,155,155,10600,"2022-11-14","MTSM"
163,171,155,169,188200,"2022-11-15","MTSM"
169,179,158,163,39800,"2022-11-16","MTSM"
155,158,155,158,14800,"2022-11-17","MTSM"
160,169,158,158,10500,"2022-11-18","MTSM"
150,175,149,159,39700,"2022-11-21","MTSM"
159,168,158,165,1800,"2022-11-22","MTSM"
165,165,154,155,222400,"2022-11-23","MTSM"
155,161,153,157,91100,"2022-11-24","MTSM"
162,162,151,158,12800,"2022-11-25","MTSM"
164,170,147,161,110800,"2022-11-28","MTSM"
160,160,152,160,51800,"2022-11-29","MTSM"
159,159,152,158,1400,"2022-11-30","MTSM"
157,164,152,153,4500,"2022-12-01","MTSM"
153,165,152,158,219300,"2022-12-02","MTSM"
158,164,152,154,2700,"2022-12-05","MTSM"
153,163,145,159,110800,"2022-12-06","MTSM"
159,165,156,162,31800,"2022-12-07","MTSM"
161,161,153,160,12500,"2022-12-08","MTSM"
151,169,151,160,35800,"2022-12-09","MTSM"
155,167,154,167,2900,"2022-12-12","MTSM"
167,167,156,166,20200,"2022-12-13","MTSM"
165,166,159,166,2100,"2022-12-14","MTSM"
166,179,162,169,25300,"2022-12-15","MTSM"
170,185,160,172,38200,"2022-12-16","MTSM"
172,172,172,172,0,"2022-12-19","MTSM"
180,180,171,172,3200,"2022-12-20","MTSM"
172,172,172,172,0,"2022-12-21","MTSM"
161,161,161,161,2200,"2022-12-22","MTSM"
161,166,152,166,12000,"2022-12-23","MTSM"
166,166,166,166,0,"2022-12-26","MTSM"
158,165,158,158,21300,"2022-12-27","MTSM"
158,167,152,167,2200,"2022-12-28","MTSM"
167,167,167,167,0,"2022-12-29","MTSM"
157,164,157,157,3900,"2022-12-30","MTSM"
157,160,153,159,1900,"2023-01-02","MTSM"
152,155,152,155,4500,"2023-01-03","MTSM"
163,163,154,162,400,"2023-01-04","MTSM"
161,212,161,169,6670200,"2023-01-05","MTSM"
170,171,158,162,400700,"2023-01-06","MTSM"
162,212,162,167,3872000,"2023-01-09","MTSM"
173,224,168,224,6643800,"2023-01-10","MTSM"
238,238,210,210,462600,"2023-01-11","MTSM"
196,196,196,196,133000,"2023-01-12","MTSM"
184,234,183,183,9367800,"2023-01-13","MTSM"
183,183,171,175,973600,"2023-01-16","MTSM"
175,186,174,186,456600,"2023-01-17","MTSM"
186,240,186,208,7362500,"2023-01-18","MTSM"
212,230,194,228,3493900,"2023-01-19","MTSM"
228,256,214,214,6642200,"2023-01-20","MTSM"
200,200,200,200,46900,"2023-01-24","MTSM"
186,186,186,186,159700,"2023-01-25","MTSM"
175,199,174,180,1511700,"2023-01-26","MTSM"
181,196,180,190,1407700,"2023-01-27","MTSM"
185,188,177,185,667200,"2023-01-30","MTSM"
185,187,180,184,143000,"2023-01-31","MTSM"
180,212,172,185,4375500,"2023-02-01","MTSM"
185,197,180,190,897100,"2023-02-02","MTSM"
193,200,189,197,472200,"2023-02-03","MTSM"
199,220,190,191,2680500,"2023-02-06","MTSM"
194,220,193,220,878600,"2023-02-07","MTSM"
218,250,208,248,8575700,"2023-02-08","MTSM"
248,250,232,232,577800,"2023-02-09","MTSM"
216,216,216,216,51000,"2023-02-10","MTSM"
216,234,202,234,1820600,"2023-02-13","MTSM"
236,238,220,226,733300,"2023-02-14","MTSM"
226,226,220,226,240900,"2023-02-15","MTSM"
228,234,220,222,255800,"2023-02-16","MTSM"
220,250,218,250,2391900,"2023-02-17","MTSM"
256,256,236,238,1234000,"2023-02-20","MTSM"
238,242,238,242,98900,"2023-02-21","MTSM"
240,268,240,260,3069100,"2023-02-22","MTSM"
260,260,246,252,730600,"2023-02-23","MTSM"
252,286,252,270,6119700,"2023-02-24","MTSM"
270,270,252,252,894000,"2023-02-27","MTSM"
236,236,236,236,192100,"2023-02-28","MTSM"
220,220,220,220,88300,"2023-03-01","MTSM"
210,224,206,206,1051100,"2023-03-02","MTSM"
206,206,192,192,449400,"2023-03-03","MTSM"
191,192,179,179,989000,"2023-03-06","MTSM"
174,174,167,167,1082800,"2023-03-07","MTSM"
164,165,156,156,230200,"2023-03-08","MTSM"
154,171,146,148,1699600,"2023-03-09","MTSM"
148,169,147,155,2129000,"2023-03-10","MTSM"
155,185,155,170,1481200,"2023-03-13","MTSM"
171,214,170,214,2736000,"2023-03-14","MTSM"
212,218,200,200,844300,"2023-03-15","MTSM"
200,200,186,186,458000,"2023-03-16","MTSM"
181,250,175,250,9624400,"2023-03-17","MTSM"
250,264,234,234,2485400,"2023-03-20","MTSM"
218,284,218,276,9228200,"2023-03-21","MTSM"
344,344,258,258,1210100,"2023-03-24","MTSM"
240,256,240,242,2091500,"2023-03-27","MTSM"
246,258,236,250,1545400,"2023-03-28","MTSM"
250,256,244,244,808400,"2023-03-29","MTSM"
244,252,236,250,679700,"2023-03-30","MTSM"
250,258,246,248,696100,"2023-03-31","MTSM"
250,290,246,276,3712700,"2023-04-03","MTSM"
276,318,270,292,10335300,"2023-04-04","MTSM"
290,292,274,274,1351800,"2023-04-05","MTSM"
274,294,264,282,1503800,"2023-04-06","MTSM"
280,334,276,324,8151000,"2023-04-10","MTSM"
324,328,302,302,1355800,"2023-04-11","MTSM"
292,318,292,300,537700,"2023-04-12","MTSM"
300,312,280,306,695700,"2023-04-13","MTSM"
314,314,290,290,239500,"2023-04-14","MTSM"
290,306,280,298,428700,"2023-04-17","MTSM"
298,368,294,356,4521400,"2023-04-18","MTSM"
350,366,350,358,1471300,"2023-04-26","MTSM"
356,382,352,378,2108400,"2023-04-27","MTSM"
376,390,372,376,1434400,"2023-04-28","MTSM"
374,374,350,350,804200,"2023-05-02","MTSM"
350,350,328,334,401100,"2023-05-03","MTSM"
328,328,312,312,571200,"2023-05-04","MTSM"
292,292,292,292,114900,"2023-05-05","MTSM"
272,308,272,296,1157300,"2023-05-08","MTSM"
296,322,296,308,2093200,"2023-05-09","MTSM"
308,310,288,288,455800,"2023-05-10","MTSM"
268,286,268,268,351700,"2023-05-11","MTSM"
252,284,252,262,404900,"2023-05-12","MTSM"
272,282,254,274,557900,"2023-05-15","MTSM"
290,300,270,272,236000,"2023-05-16","MTSM"
276,286,266,274,298900,"2023-05-17","MTSM"
274,280,270,274,119100,"2023-05-19","MTSM"
276,276,266,270,63700,"2023-05-22","MTSM"
266,294,262,294,559300,"2023-05-23","MTSM"
300,320,278,282,2191800,"2023-05-24","MTSM"
278,342,270,314,6882800,"2023-05-25","MTSM"
314,328,300,314,1711400,"2023-05-26","MTSM"
312,318,306,312,255400,"2023-05-29","MTSM"
312,320,308,316,574600,"2023-05-30","MTSM"
316,320,304,310,1656500,"2023-05-31","MTSM"
302,312,272,282,1255500,"2023-06-05","MTSM"
282,290,260,268,554900,"2023-06-06","MTSM"
266,276,266,270,51200,"2023-06-07","MTSM"
270,330,270,328,3055000,"2023-06-08","MTSM"
328,344,312,322,3327400,"2023-06-09","MTSM"
322,322,274,300,1266600,"2023-06-12","MTSM"
298,316,292,300,293900,"2023-06-13","MTSM"
300,324,300,318,1060500,"2023-06-14","MTSM"
320,324,302,306,208100,"2023-06-15","MTSM"
306,314,290,290,320200,"2023-06-16","MTSM"
290,360,288,356,4239400,"2023-06-19","MTSM"
358,360,338,338,1550700,"2023-06-20","MTSM"
338,348,336,340,533400,"2023-06-21","MTSM"
340,344,334,334,241000,"2023-06-22","MTSM"
334,388,298,386,5175500,"2023-06-23","MTSM"
374,470,374,402,13104200,"2023-06-26","MTSM"
500,500,382,452,5787800,"2023-06-27","MTSM"
452,470,438,456,1540500,"2023-07-03","MTSM"
490,490,458,464,1305300,"2023-07-04","MTSM"
462,478,460,474,702100,"2023-07-05","MTSM"
474,476,464,466,485200,"2023-07-06","MTSM"
460,482,460,462,556100,"2023-07-07","MTSM"
462,494,460,482,1264300,"2023-07-10","MTSM"
482,492,476,488,529600,"2023-07-11","MTSM"
486,510,478,490,1162800,"2023-07-12","MTSM"
490,505,490,492,655500,"2023-07-13","MTSM"
490,492,482,484,616900,"2023-07-14","MTSM"
484,494,480,486,361300,"2023-07-17","MTSM"
486,565,486,505,6015100,"2023-07-18","MTSM"
505,565,470,555,2845800,"2023-07-20","MTSM"
555,575,550,560,1247300,"2023-07-21","MTSM"
560,580,545,550,1328000,"2023-07-24","MTSM"
550,555,535,535,663600,"2023-07-25","MTSM"
520,540,500,500,1328400,"2023-07-26","MTSM"
500,535,488,494,682700,"2023-07-27","MTSM"
494,498,488,496,345700,"2023-07-28","MTSM"
496,496,466,468,745300,"2023-07-31","MTSM"
466,484,414,478,554300,"2023-08-01","MTSM"
480,482,468,476,120200,"2023-08-02","MTSM"
476,490,466,480,241000,"2023-08-03","MTSM"
480,484,476,476,64400,"2023-08-04","MTSM"
476,488,444,460,615900,"2023-08-07","MTSM"
464,464,414,428,90800,"2023-08-08","MTSM"
430,468,366,450,212400,"2023-08-09","MTSM"
450,468,432,466,8600,"2023-08-10","MTSM"
460,460,444,458,53700,"2023-08-11","MTSM"
456,456,432,450,17400,"2023-08-14","MTSM"
450,450,432,448,16000,"2023-08-15","MTSM"
434,440,412,414,30700,"2023-08-16","MTSM"
406,406,370,370,139500,"2023-08-18","MTSM"
374,428,350,426,561300,"2023-08-21","MTSM"
426,426,410,418,30100,"2023-08-22","MTSM"
418,418,404,418,12200,"2023-08-23","MTSM"
406,406,404,404,8400,"2023-08-24","MTSM"
402,430,402,412,22200,"2023-08-25","MTSM"
412,420,402,416,10200,"2023-08-28","MTSM"
400,406,396,406,3900,"2023-08-29","MTSM"
400,400,390,400,5800,"2023-08-30","MTSM"
398,400,384,400,6100,"2023-08-31","MTSM"
386,400,386,400,4500,"2023-09-01","MTSM"
400,420,396,412,1300,"2023-09-04","MTSM"
418,418,406,406,2200,"2023-09-05","MTSM"
400,400,344,362,43700,"2023-09-06","MTSM"
362,376,340,340,50400,"2023-09-07","MTSM"
340,374,318,350,27200,"2023-09-08","MTSM"
350,428,330,428,229000,"2023-09-11","MTSM"
440,446,372,410,638200,"2023-09-12","MTSM"
408,416,380,412,157800,"2023-09-13","MTSM"
408,430,402,408,229100,"2023-09-14","MTSM"
408,410,402,404,23100,"2023-09-15","MTSM"
402,406,344,360,506800,"2023-09-18","MTSM"
358,368,326,346,64300,"2023-09-19","MTSM"
346,356,322,322,277500,"2023-09-20","MTSM"
332,358,318,340,108800,"2023-09-21","MTSM"
330,358,322,342,94400,"2023-09-22","MTSM"
340,352,322,324,81700,"2023-09-25","MTSM"
336,336,316,322,9600,"2023-09-26","MTSM"
316,326,316,326,9400,"2023-09-27","MTSM"
326,340,322,340,2600,"2023-09-29","MTSM"
338,338,324,324,27100,"2023-10-02","MTSM"
322,322,322,322,1200,"2023-10-03","MTSM"
320,334,308,334,4600,"2023-10-04","MTSM"
328,328,304,304,24400,"2023-10-05","MTSM"
302,356,300,330,15800,"2023-10-06","MTSM"
300,308,300,306,11500,"2023-10-09","MTSM"
306,320,296,306,49700,"2023-10-10","MTSM"
292,306,272,298,6200,"2023-10-11","MTSM"
280,336,280,336,33400,"2023-10-12","MTSM"
334,334,302,302,21400,"2023-10-13","MTSM"
304,320,302,320,500,"2023-10-16","MTSM"
318,318,318,318,100,"2023-10-17","MTSM"
316,328,312,322,28200,"2023-10-18","MTSM"
322,322,320,320,7100,"2023-10-19","MTSM"
310,318,304,318,2400,"2023-10-20","MTSM"
316,316,302,302,25100,"2023-10-23","MTSM"
314,320,300,300,4700,"2023-10-24","MTSM"
302,310,300,310,500,"2023-10-25","MTSM"
310,348,262,340,56200,"2023-10-26","MTSM"
336,336,294,294,44800,"2023-10-27","MTSM"
310,326,296,298,18900,"2023-10-30","MTSM"
298,316,294,298,53000,"2023-10-31","MTSM"
296,336,294,294,5600,"2023-11-01","MTSM"
274,302,254,300,12400,"2023-11-02","MTSM"
300,308,284,294,18200,"2023-11-03","MTSM"
286,302,282,282,154700,"2023-11-06","MTSM"
284,296,272,296,17200,"2023-11-07","MTSM"
280,294,278,280,11200,"2023-11-08","MTSM"
280,286,260,278,15400,"2023-11-09","MTSM"
270,284,260,282,31400,"2023-11-10","MTSM"
260,278,258,270,14500,"2023-11-13","MTSM"
270,322,270,278,25300,"2023-11-14","MTSM"
280,280,274,274,1000,"2023-11-15","MTSM"
274,300,270,270,4200,"2023-11-16","MTSM"
290,312,272,290,19300,"2023-11-17","MTSM"
270,362,266,362,499800,"2023-11-20","MTSM"
380,452,362,452,3528800,"2023-11-21","MTSM"
474,480,426,450,5269900,"2023-11-22","MTSM"
450,454,440,450,1173300,"2023-11-23","MTSM"
450,450,434,436,712300,"2023-11-24","MTSM"
434,444,398,430,1907400,"2023-11-27","MTSM"
430,430,380,396,1641300,"2023-11-28","MTSM"
392,392,350,354,735000,"2023-11-29","MTSM"
354,366,324,328,323000,"2023-11-30","MTSM"
324,324,272,272,506300,"2023-12-01","MTSM"
272,278,256,256,234900,"2023-12-04","MTSM"
256,310,256,280,1439300,"2023-12-05","MTSM"
282,292,256,256,406200,"2023-12-06","MTSM"
254,272,208,214,672000,"2023-12-07","MTSM"
214,214,196,199,126300,"2023-12-08","MTSM"
199,238,199,220,1194700,"2023-12-11","MTSM"
222,222,206,220,213400,"2023-12-12","MTSM"
222,222,200,208,88400,"2023-12-13","MTSM"
206,220,204,216,117400,"2023-12-14","MTSM"
216,220,200,216,80600,"2023-12-15","MTSM"
212,220,202,212,33800,"2023-12-18","MTSM"
210,212,197,200,77900,"2023-12-19","MTSM"
204,204,189,189,270900,"2023-12-20","MTSM"
191,192,179,190,204000,"2023-12-21","MTSM"
191,191,183,187,20100,"2023-12-22","MTSM"
186,196,181,192,35900,"2023-12-27","MTSM"
192,193,182,190,68100,"2023-12-28","MTSM"
190,256,183,256,2280500,"2023-12-29","MTSM"
290,294,200,208,3561600,"2024-01-02","MTSM"
208,214,196,198,549900,"2024-01-03","MTSM"
198,202,192,195,108100,"2024-01-04","MTSM"
195,199,188,192,107100,"2024-01-05","MTSM"
193,206,185,200,61700,"2024-01-08","MTSM"
200,206,195,196,143300,"2024-01-09","MTSM"
196,196,189,195,47700,"2024-01-10","MTSM"
194,199,189,199,62100,"2024-01-11","MTSM"
191,199,189,199,17900,"2024-01-12","MTSM"
192,198,190,196,8800,"2024-01-15","MTSM"
191,196,187,195,20000,"2024-01-16","MTSM"
195,204,186,200,32000,"2024-01-17","MTSM"
192,200,192,200,1200,"2024-01-18","MTSM"
204,220,197,199,163300,"2024-01-19","MTSM"
208,230,197,198,678200,"2024-01-22","MTSM"
200,200,188,195,191800,"2024-01-23","MTSM"
191,195,191,193,18200,"2024-01-24","MTSM"
193,193,189,192,31700,"2024-01-25","MTSM"
192,200,191,196,43900,"2024-01-26","MTSM"
191,195,188,190,23300,"2024-01-29","MTSM"
189,242,189,204,3485800,"2024-01-30","MTSM"
204,204,190,192,229500,"2024-01-31","MTSM"
191,197,190,196,48900,"2024-02-01","MTSM"
195,195,188,191,166000,"2024-02-02","MTSM"
190,190,172,173,475500,"2024-02-05","MTSM"
172,174,158,158,287700,"2024-02-06","MTSM"
160,160,143,143,291800,"2024-02-07","MTSM"
143,143,129,131,137100,"2024-02-12","MTSM"
131,140,131,140,58200,"2024-02-13","MTSM"
140,140,134,139,7400,"2024-02-15","MTSM"
139,139,127,130,47000,"2024-02-16","MTSM"
143,143,130,142,27900,"2024-02-19","MTSM"
130,143,128,128,134100,"2024-02-20","MTSM"
138,139,130,130,172400,"2024-02-21","MTSM"
131,136,131,131,21400,"2024-02-22","MTSM"
127,136,127,136,300,"2024-02-23","MTSM"
127,128,123,126,271800,"2024-02-26","MTSM"
123,136,123,131,52900,"2024-02-27","MTSM"
130,137,118,120,101300,"2024-02-28","MTSM"
120,120,110,120,12700,"2024-02-29","MTSM"
125,131,116,124,79900,"2024-03-01","MTSM"
117,120,113,113,41000,"2024-03-04","MTSM"
112,119,112,116,7700,"2024-03-05","MTSM"
115,119,107,119,32600,"2024-03-06","MTSM"
121,121,115,120,13200,"2024-03-07","MTSM"
119,119,110,111,188000,"2024-03-08","MTSM"
111,118,108,110,36000,"2024-03-13","MTSM"
117,117,108,108,30900,"2024-03-14","MTSM"
110,110,108,109,1800,"2024-03-15","MTSM"
107,111,100,111,36600,"2024-03-18","MTSM"
108,111,100,100,88900,"2024-03-19","MTSM"
107,107,90,90,489300,"2024-03-20","MTSM"
92,96,90,92,248300,"2024-03-21","MTSM"
92,95,91,93,44200,"2024-03-22","MTSM"
88,88,84,84,80300,"2024-03-25","MTSM"
80,80,79,79,8500,"2024-03-26","MTSM"
72,72,72,72,19400,"2024-03-27","MTSM"
65,66,65,66,510700,"2024-03-28","MTSM"
60,61,60,61,117500,"2024-04-01","MTSM"
61,62,61,62,85800,"2024-04-02","MTSM"
62,63,62,63,8100,"2024-04-03","MTSM"
65,67,65,67,4800,"2024-04-04","MTSM"
70,72,70,72,10500,"2024-04-05","MTSM"
79,79,79,79,1400,"2024-04-16","MTSM"
79,85,79,85,10700,"2024-04-17","MTSM"
80,80,80,80,5600,"2024-04-18","MTSM"
80,80,80,80,400,"2024-04-19","MTSM"
79,79,79,79,2100,"2024-04-22","MTSM"
79,79,79,79,0,"2024-04-23","MTSM"
79,79,79,79,600,"2024-04-24","MTSM"
78,78,77,77,8800,"2024-04-25","MTSM"
77,77,74,74,11700,"2024-04-26","MTSM"
74,74,74,74,600,"2024-04-29","MTSM"
80,80,80,80,500,"2024-04-30","MTSM"
80,80,80,80,0,"2024-05-02","MTSM"
82,82,82,82,20000,"2024-05-03","MTSM"
82,82,82,82,0,"2024-05-06","MTSM"
82,82,82,82,200,"2024-05-07","MTSM"
82,82,82,82,0,"2024-05-08","MTSM"
75,75,75,75,100,"2024-05-13","MTSM"
75,75,75,75,200,"2024-05-14","MTSM"
75,75,75,75,5000,"2024-05-15","MTSM"
75,75,75,75,3800,"2024-05-16","MTSM"
75,75,75,75,0,"2024-05-17","MTSM"
75,75,75,75,0,"2024-05-20","MTSM"
75,75,75,75,0,"2024-05-21","MTSM"
75,75,75,75,0,"2024-05-22","MTSM"
75,75,75,75,0,"2024-05-27","MTSM"
75,75,75,75,2600,"2024-05-28","MTSM"
75,75,75,75,300,"2024-05-29","MTSM"
75,75,75,75,0,"2024-05-30","MTSM"
75,75,75,75,1400,"2024-05-31","MTSM"
75,75,75,75,0,"2024-06-03","MTSM"
68,68,68,68,400,"2024-06-04","MTSM"
68,68,68,68,5000,"2024-06-05","MTSM"
68,68,68,68,9100,"2024-06-06","MTSM"
68,68,68,68,67500,"2024-06-07","MTSM"
68,68,68,68,0,"2024-06-10","MTSM"
73,73,73,73,100,"2024-06-11","MTSM"
73,73,73,73,0,"2024-06-12","MTSM"
73,73,73,73,100,"2024-06-13","MTSM"
73,73,73,73,0,"2024-06-14","MTSM"
68,68,66,66,1100,"2024-06-19","MTSM"
66,66,66,66,0,"2024-06-20","MTSM"
63,63,63,63,5100,"2024-06-21","MTSM"
63,64,63,64,1500,"2024-06-24","MTSM"
64,64,64,64,11400,"2024-06-25","MTSM"
62,64,62,64,30000,"2024-06-26","MTSM"
69,69,69,69,59500,"2024-06-27","MTSM"
67,67,67,67,162400,"2024-06-28","MTSM"
66,66,66,66,184600,"2024-07-01","MTSM"
66,66,66,66,45700,"2024-07-02","MTSM"
64,64,64,64,1500,"2024-07-03","MTSM"
64,69,64,69,394200,"2024-07-04","MTSM"
69,75,69,75,2200,"2024-07-05","MTSM"
75,75,68,68,900,"2024-07-08","MTSM"
68,68,68,68,700,"2024-07-09","MTSM"
79,91,79,91,441800,"2024-07-10","MTSM"
96,96,91,91,131800,"2024-07-11","MTSM"
91,91,89,89,41300,"2024-07-12","MTSM"
91,91,89,89,24600,"2024-07-15","MTSM"
88,88,88,88,23000,"2024-07-16","MTSM"
88,92,88,90,13400,"2024-07-17","MTSM"
86,87,85,85,22100,"2024-07-18","MTSM"
93,93,89,89,2400,"2024-07-19","MTSM"
87,89,87,88,13800,"2024-07-22","MTSM"
86,86,85,85,5400,"2024-07-23","MTSM"
82,83,81,81,16500,"2024-07-24","MTSM"
73,86,73,82,43400,"2024-07-25","MTSM"
89,89,87,87,1600,"2024-07-26","MTSM"
84,84,82,82,2400,"2024-07-29","MTSM"
88,88,85,85,2700,"2024-07-30","MTSM"
86,86,86,86,1000,"2024-07-31","MTSM"
91,91,91,91,2100,"2024-08-01","MTSM"
91,91,91,91,0,"2024-08-02","MTSM"
91,91,91,91,0,"2024-08-05","MTSM"
91,91,91,91,0,"2024-08-06","MTSM"
91,91,86,91,11700,"2024-08-07","MTSM"
86,86,82,82,11400,"2024-08-08","MTSM"
83,83,83,83,1000,"2024-08-09","MTSM"
83,87,80,87,34800,"2024-08-12","MTSM"
79,79,79,79,20100,"2024-08-13","MTSM"
79,86,79,86,19400,"2024-08-14","MTSM"
85,85,82,82,3800,"2024-08-15","MTSM"
79,79,79,79,16600,"2024-08-16","MTSM"
78,78,76,76,22100,"2024-08-19","MTSM"
80,80,79,79,28900,"2024-08-20","MTSM"
80,80,80,80,1600,"2024-08-21","MTSM"
80,80,80,80,500,"2024-08-22","MTSM"
80,80,80,80,1100,"2024-08-23","MTSM"
83,83,82,82,3000,"2024-08-26","MTSM"
83,83,83,83,2600,"2024-08-27","MTSM"
90,90,84,84,500,"2024-08-28","MTSM"
84,84,84,84,8200,"2024-08-29","MTSM"
83,84,83,84,3200,"2024-08-30","MTSM"
84,84,84,84,100,"2024-09-02","MTSM"
84,90,84,84,3800,"2024-09-03","MTSM"
84,90,84,90,3300,"2024-09-04","MTSM"
90,90,90,90,10000,"2024-09-05","MTSM"
86,90,86,90,400,"2024-09-06","MTSM"
89,89,88,88,3000,"2024-09-09","MTSM"
90,90,90,90,142600,"2024-09-10","MTSM"
96,96,94,94,19500,"2024-09-11","MTSM"
92,92,89,89,12300,"2024-09-12","MTSM"
88,88,88,88,600,"2024-09-13","MTSM"
82,95,82,95,22500,"2024-09-17","MTSM"
93,93,93,93,5200,"2024-09-18","MTSM"
94,94,91,91,50900,"2024-09-19","MTSM"
91,91,91,91,13100,"2024-09-20","MTSM"
91,91,91,91,0,"2024-09-23","MTSM"
91,91,91,91,1000,"2024-09-24","MTSM"
90,90,90,90,700,"2024-09-25","MTSM"
90,90,89,89,800,"2024-09-26","MTSM"
89,89,89,89,0,"2024-09-27","MTSM"
90,90,90,90,1200,"2024-09-30","MTSM"
90,90,89,89,1100,"2024-10-01","MTSM"
89,89,89,89,1200,"2024-10-02","MTSM"
89,89,89,89,0,"2024-10-03","MTSM"
89,89,89,89,4900,"2024-10-04","MTSM"
89,97,89,97,107400,"2024-10-07","MTSM"
106,106,106,106,347100,"2024-10-08","MTSM"
116,116,116,116,20500,"2024-10-09","MTSM"
127,127,127,127,40800,"2024-10-10","MTSM"
139,139,139,139,58800,"2024-10-11","MTSM"
152,152,152,152,95600,"2024-10-14","MTSM"
167,167,167,167,19400,"2024-10-15","MTSM"
183,183,183,183,39900,"2024-10-16","MTSM"
200,200,200,200,85800,"2024-10-17","MTSM"
200,200,200,200,0,"2024-10-18","MTSM"
220,220,220,220,176200,"2024-10-21","MTSM"
220,220,220,220,0,"2024-10-22","MTSM"
220,220,220,220,0,"2024-10-23","MTSM"
220,220,220,220,0,"2024-10-24","MTSM"
220,220,220,220,0,"2024-10-25","MTSM"
220,220,220,220,0,"2024-10-28","MTSM"
220,220,220,220,0,"2024-10-29","MTSM"
220,220,220,220,0,"2024-10-30","MTSM"
220,220,220,220,0,"2024-10-31","MTSM"
242,242,242,242,124000,"2024-11-01","MTSM"