MM.csv

Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,M&M,EQ,419.75,453.3,453.35,448.9,453.35,453.35,453.18,67195,3045173830000.0,,,
2000-01-04,M&M,EQ,453.35,489.6,489.65,489.6,489.65,489.65,489.65,37470,1834710050000.0,,,
2000-01-05,M&M,EQ,489.65,528.85,528.85,451.15,519.0,514.85,521.37,227621,11867452450000.0,,,
2000-01-06,M&M,EQ,514.85,528.0,550.0,518.0,521.0,524.55,538.27,198870,10704557575000.0,,,
2000-01-07,M&M,EQ,524.55,515.0,522.0,490.0,498.9,496.4,508.09,91052,4626257510000.0,,,
2000-01-10,M&M,EQ,496.4,509.9,535.0,491.7,495.0,497.2,509.86,83454,4255011195000.0005,,,
2000-01-11,M&M,EQ,497.2,514.0,537.0,510.1,537.0,532.8,527.14,250382,13198633825000.0,,,
2000-01-12,M&M,EQ,532.8,540.0,550.0,490.2,490.2,490.25,515.33,136009,7008983525000.0,,,
2000-01-13,M&M,EQ,490.25,516.0,520.0,465.5,502.5,499.0,500.01,85954,4297755935000.0,,,
2000-01-14,M&M,EQ,499.0,500.0,525.0,490.1,519.0,519.0,510.06,79448,4052359510000.0,,,
2000-01-17,M&M,EQ,519.0,538.0,560.55,538.0,560.55,560.55,554.58,163004,9039883035000.0,,,
2000-01-18,M&M,EQ,560.55,570.0,595.95,550.25,590.0,573.95,567.55,293023,16630467540000.0,,,
2000-01-19,M&M,EQ,573.95,601.0,619.9,572.0,590.0,599.2,604.94,327481,19810765985000.0,,,
2000-01-20,M&M,EQ,599.2,597.95,597.95,566.0,575.75,572.35,579.85,107183,6215032095000.0,,,
2000-01-21,M&M,EQ,572.35,585.0,585.0,544.0,550.0,550.0,555.65,91545,5086675355000.0,,,
2000-01-24,M&M,EQ,550.0,539.1,549.9,511.25,516.0,514.7,529.17,45765,2421753275000.0,,,
2000-01-25,M&M,EQ,514.7,516.0,519.75,491.2,510.0,507.25,505.87,91169,4611952550000.0,,,
2000-01-27,M&M,EQ,507.25,540.0,540.0,475.0,502.0,499.3,505.17,92630,4679376090000.0,,,
2000-01-28,M&M,EQ,499.3,508.0,519.9,500.0,511.0,511.1,507.13,56869,2884018195000.0,,,
2000-01-31,M&M,EQ,511.1,507.0,517.5,500.0,506.0,507.75,509.54,39681,2021914520000.0,,,
2000-02-01,M&M,EQ,507.75,509.0,513.75,475.0,490.0,481.95,493.68,134808,6655240360000.0,,,
2000-02-02,M&M,EQ,481.95,500.0,520.55,498.0,520.55,520.55,515.8,89805,4632140050000.0,,,
2000-02-03,M&M,EQ,520.55,540.0,558.7,515.05,520.0,519.2,529.31,52038,2754444020000.0,,,
2000-02-04,M&M,EQ,519.2,516.0,522.9,501.0,507.25,509.2,512.06,31704,1623425545000.0,,,
2000-02-07,M&M,EQ,509.2,497.0,512.9,497.0,509.0,505.85,507.48,29028,1473124465000.0,,,
2000-02-08,M&M,EQ,505.85,514.9,546.35,514.9,546.35,546.35,532.57,121487,6470010920000.0,,,
2000-02-09,M&M,EQ,546.35,580.0,589.0,520.0,526.1,529.2,542.49,139867,7587588470000.0,,,
2000-02-10,M&M,EQ,529.2,535.25,571.55,535.25,571.55,571.25,567.65,383118,21747850440000.0,,,
2000-02-11,M&M,EQ,571.25,589.0,616.95,589.0,616.95,616.95,612.31,377618,23121936010000.0,,,
2000-02-14,M&M,EQ,616.95,659.5,664.0,620.0,645.25,653.8,650.22,424416,27596204135000.004,,,
2000-02-15,M&M,EQ,653.8,625.0,627.95,601.5,601.5,601.5,609.13,56309,3429959910000.0,,,
2000-02-16,M&M,EQ,601.5,609.0,610.0,553.4,553.4,553.4,559.29,18410,1029644519999.9999,,,
2000-02-17,M&M,EQ,553.4,510.25,558.9,509.15,529.4,529.45,531.44,147757,7852428420000.0,,,
2000-02-18,M&M,EQ,529.45,525.0,538.5,490.2,500.0,496.0,510.45,217637,11109327860000.0,,,
2000-02-21,M&M,EQ,496.0,505.0,515.0,492.0,506.0,507.8,502.9,123665,6219104995000.0,,,
2000-02-22,M&M,EQ,507.8,491.25,520.0,491.25,514.0,515.4,507.46,252087,12792503235000.0,,,
2000-02-23,M&M,EQ,515.4,524.0,555.0,513.0,519.0,514.75,520.31,74152,3858189429999.9995,,,
2000-02-24,M&M,EQ,514.75,525.0,554.8,504.0,517.0,513.8,527.05,158775,8368216365000.001,,,
2000-02-25,M&M,EQ,513.8,534.0,534.0,490.0,496.0,496.15,499.05,28254,1410008560000.0,,,
2000-02-28,M&M,EQ,496.15,490.0,513.0,476.0,507.05,510.25,497.5,62070,3087965755000.0,,,
2000-02-29,M&M,EQ,510.25,503.0,511.95,475.0,480.0,482.15,495.05,105911,5243171325000.0,,,
2000-03-01,M&M,EQ,482.15,490.0,490.0,444.0,461.95,460.45,465.49,86010,4003656385000.0,,,
2000-03-02,M&M,EQ,460.45,470.0,470.1,423.65,423.65,423.7,431.58,118070,5095702745000.0,,,
2000-03-03,M&M,EQ,423.7,390.0,399.9,389.95,395.5,391.35,392.85,144260,5667284450000.0,,,
2000-03-06,M&M,EQ,391.35,397.95,408.25,381.5,403.85,402.45,403.43,54213,2187098720000.0,,,
2000-03-07,M&M,EQ,402.45,393.0,395.0,370.25,370.25,370.3,374.13,37027,1385303620000.0,,,
2000-03-08,M&M,EQ,370.3,367.1,397.0,345.0,352.0,350.05,373.19,48887,1824417220000.0,,,
2000-03-09,M&M,EQ,350.05,353.0,353.0,322.05,322.05,322.05,324.85,57892,1880621935000.0002,,,
2000-03-10,M&M,EQ,322.05,329.0,347.85,320.0,347.85,347.85,341.68,84915,2901378975000.0,,,
2000-03-13,M&M,EQ,347.85,353.7,375.7,345.0,375.7,375.7,369.04,67187,2479458765000.0,,,
2000-03-14,M&M,EQ,375.7,398.7,400.5,375.0,375.0,387.4,390.09,143127,5583238750000.0,,,
2000-03-15,M&M,EQ,387.4,384.9,384.9,356.45,356.45,356.45,358.76,16755,601108940000.0,,,
2000-03-16,M&M,EQ,356.45,335.0,350.0,327.95,327.95,327.95,337.27,80436,2712830490000.0,,,
2000-03-21,M&M,EQ,327.95,328.0,354.2,323.0,354.2,350.45,351.76,74529,2621641895000.0,,,
2000-03-22,M&M,EQ,350.45,357.0,378.5,355.0,373.5,369.2,369.91,211467,7822359615000.001,,,
2000-03-23,M&M,EQ,369.2,380.0,382.0,339.7,339.7,339.7,355.21,27793,987241675000.0,,,
2000-03-24,M&M,EQ,339.7,327.1,335.0,316.0,334.9,330.25,326.73,72299,2362193625000.0,,,
2000-03-27,M&M,EQ,330.25,335.0,352.95,335.0,340.0,339.65,343.29,83845,2878285645000.0,,,
2000-03-28,M&M,EQ,339.65,356.5,365.0,344.5,350.0,348.9,351.99,87565,3082228210000.0,,,
2000-03-29,M&M,EQ,348.9,358.5,370.5,348.0,350.5,351.45,357.77,151834,5432125850000.0,,,
2000-03-30,M&M,EQ,351.45,341.1,341.1,323.35,327.75,325.65,325.75,96674,3149128945000.0,,,
2000-03-31,M&M,EQ,325.65,324.0,324.95,308.5,321.0,317.85,315.11,164694,5189628085000.0,,,
2000-04-03,M&M,EQ,317.85,319.0,329.0,292.45,292.45,292.7,312.19,75503,2357164975000.0,,,
2000-04-04,M&M,EQ,292.7,271.0,305.0,269.3,296.3,296.7,285.39,201547,5751917610000.0,,,
2000-04-05,M&M,EQ,296.7,302.0,320.4,292.1,320.4,315.5,309.7,251775,7797397884999.999,,,
2000-04-06,M&M,EQ,315.5,320.0,324.0,297.0,316.0,314.4,305.41,207445,6335495100000.0,,,
2000-04-07,M&M,EQ,314.4,319.0,339.55,319.0,339.55,339.55,330.55,160458,5303913820000.0,,,
2000-04-10,M&M,EQ,339.55,340.0,364.95,340.0,355.6,355.15,355.39,207932,7389794945000.0,,,
2000-04-11,M&M,EQ,355.15,350.0,351.0,331.15,348.0,348.45,345.08,55588,1918229389999.9998,,,
2000-04-12,M&M,EQ,348.45,345.0,345.0,321.0,325.0,322.85,329.24,83549,2750732820000.0,,,
2000-04-13,M&M,EQ,322.85,311.0,314.25,303.0,307.6,308.05,308.16,78098,2406666810000.0,,,
2000-04-17,M&M,EQ,308.05,295.25,295.25,283.45,283.65,283.8,283.94,142306,4040692135000.0,,,
2000-04-18,M&M,EQ,283.8,290.0,294.95,275.2,283.0,280.0,283.28,108874,3084172075000.0,,,
2000-04-19,M&M,EQ,280.0,289.0,296.6,280.0,285.1,283.75,285.72,55738,1592545465000.0,,,
2000-04-20,M&M,EQ,283.75,279.0,290.0,266.0,282.0,282.25,277.26,64949,1800788220000.0,,,
2000-04-24,M&M,EQ,282.25,271.5,284.5,271.5,279.8,280.2,279.05,24294,677915295000.0,,,
2000-04-25,M&M,EQ,280.2,273.0,302.35,267.25,300.0,293.55,280.45,70822,1986236800000.0,,,
2000-04-26,M&M,EQ,293.55,311.0,311.0,294.5,308.0,308.45,303.76,52670,1599918320000.0,,,
2000-04-27,M&M,EQ,308.45,315.0,317.0,283.8,283.8,283.8,289.58,44511,1288947525000.0,,,
2000-04-28,M&M,EQ,283.8,283.0,283.0,261.1,272.0,269.0,269.26,72450,1950811360000.0002,,,
2000-05-02,M&M,EQ,269.0,269.0,272.0,251.0,269.05,267.35,264.23,82184,2171542195000.0,,,
2000-05-03,M&M,EQ,267.35,260.0,275.0,256.1,267.0,266.8,265.51,32704,868335200000.0,,,
2000-05-04,M&M,EQ,266.8,266.0,277.0,265.0,271.0,270.0,270.79,426418,11546907335000.0,,,
2000-05-05,M&M,EQ,270.0,275.0,302.4,272.0,299.0,298.75,292.44,436455,12763512655000.0,,,
2000-05-08,M&M,EQ,298.75,305.0,312.0,278.0,280.0,281.5,287.76,86697,2494827370000.0,,,
2000-05-09,M&M,EQ,281.5,273.5,275.9,264.0,275.25,272.8,270.97,98624,2672411215000.0,,,
2000-05-10,M&M,EQ,272.8,279.9,279.9,260.0,264.0,261.8,265.69,104533,2777331740000.0,,,
2000-05-11,M&M,EQ,261.8,252.0,257.95,230.4,230.4,230.4,239.8,150820,3616734079999.9995,,,
2000-05-12,M&M,EQ,230.4,228.0,230.0,202.75,203.6,204.5,209.82,257413,5401070580000.0,,,
2000-05-15,M&M,EQ,204.5,200.1,217.0,193.0,216.0,215.15,208.68,160437,3348020110000.0,,,
2000-05-16,M&M,EQ,215.15,219.5,219.95,209.05,212.15,212.95,212.36,121289,2575704295000.0,,,
2000-05-17,M&M,EQ,212.95,218.0,227.4,210.0,212.25,212.9,218.8,76418,1672043395000.0,,,
2000-05-18,M&M,EQ,212.9,206.0,211.5,206.0,211.4,209.85,209.57,25262,529410184999.99994,,,
2000-05-19,M&M,EQ,209.85,208.0,209.4,203.3,206.25,205.45,205.58,45389,933106369999.9999,,,
2000-05-22,M&M,EQ,205.45,200.3,204.5,199.0,201.9,200.55,201.38,29627,596634280000.0,,,
2000-05-23,M&M,EQ,200.55,197.0,200.9,186.0,188.0,187.3,191.84,81381,1561228060000.0,,,
2000-05-24,M&M,EQ,187.3,184.95,199.0,181.15,196.0,196.05,192.76,96235,1855024895000.0,,,
2000-05-25,M&M,EQ,196.05,200.0,219.6,200.0,219.6,219.6,212.22,166745,3538695260000.0,,,
2000-05-26,M&M,EQ,219.6,219.0,225.0,197.95,207.9,210.8,209.21,267537,5597136570000.0,,,
2000-05-29,M&M,EQ,210.8,209.9,218.0,209.0,214.0,214.15,213.52,91949,1963323650000.0,,,
2000-05-30,M&M,EQ,214.15,217.0,231.15,217.0,229.0,229.3,224.51,133460,2996255730000.0,,,
2000-05-31,M&M,EQ,229.3,239.0,256.75,235.0,250.0,248.9,247.68,161972,4011692810000.0,,,
2000-06-01,M&M,EQ,248.9,240.1,240.1,219.05,219.05,219.05,226.26,230846,5223165470000.0,,,
2000-06-02,M&M,EQ,219.05,220.0,226.8,205.0,216.0,212.7,214.92,330836,7110249484999.999,,,
2000-06-05,M&M,EQ,212.7,217.05,229.75,208.0,211.0,210.1,221.0,347324,7675917805000.0,,,
2000-06-06,M&M,EQ,210.1,214.0,214.4,207.1,213.45,212.55,212.04,220838,4682724195000.0,,,
2000-06-07,M&M,EQ,212.55,216.95,220.8,213.0,216.0,215.3,216.61,166302,3602247460000.0,,,
2000-06-08,M&M,EQ,215.3,216.9,221.0,214.0,214.0,215.75,217.65,297102,6466406775000.0,,,
2000-06-09,M&M,EQ,215.75,217.0,220.9,212.55,216.4,214.95,216.49,346445,7500190105000.0,,,
2000-06-12,M&M,EQ,214.95,218.8,225.0,216.0,218.0,217.1,220.96,397233,8777351565000.001,,,
2000-06-13,M&M,EQ,217.1,215.15,223.0,215.15,222.5,221.1,220.32,265742,5854872750000.0,,,
2000-06-14,M&M,EQ,221.1,226.5,235.0,220.0,228.95,228.3,229.1,636110,14573231765000.0,,,
2000-06-15,M&M,EQ,228.3,228.9,232.75,222.1,223.0,224.2,227.86,290784,6625768405000.0,,,
2000-06-16,M&M,EQ,224.2,224.95,230.0,221.5,229.9,228.95,226.69,405613,9195017305000.0,,,
2000-06-19,M&M,EQ,228.95,228.0,231.9,224.0,225.0,225.35,227.76,323746,7373539020000.0,,,
2000-06-20,M&M,EQ,225.35,229.95,229.95,219.5,221.0,221.15,222.17,315210,7003056255000.0,,,
2000-06-21,M&M,EQ,221.15,225.0,227.5,220.0,221.0,220.6,223.66,309012,6911477995000.0,,,
2000-06-22,M&M,EQ,220.6,224.75,224.75,216.0,220.5,220.95,219.45,179936,3948733715000.0,,,
2000-06-23,M&M,EQ,220.95,219.1,221.0,212.0,215.0,213.35,216.39,204066,4415865945000.0,,,
2000-06-26,M&M,EQ,213.35,210.2,215.0,210.0,213.9,213.35,213.16,118057,2516520100000.0,,,
2000-06-27,M&M,EQ,213.35,214.0,215.7,208.25,209.05,209.6,211.84,260212,5512276540000.0,,,
2000-06-28,M&M,EQ,209.6,213.9,215.0,211.0,214.95,214.5,213.57,125702,2684571015000.0,,,
2000-06-29,M&M,EQ,214.5,215.0,222.0,214.1,215.5,215.05,217.48,196453,4272440285000.0,,,
2000-06-30,M&M,EQ,215.05,214.0,217.5,211.05,213.0,212.05,214.04,171764,3676467004999.9995,,,
2000-07-03,M&M,EQ,212.05,213.9,217.0,213.25,214.75,214.85,215.32,205798,4431298325000.0,,,
2000-07-04,M&M,EQ,214.85,215.85,232.05,214.0,227.0,228.15,222.96,596891,13308316580000.0,,,
2000-07-05,M&M,EQ,228.15,234.9,234.9,225.0,225.0,226.25,230.53,449429,10360719430000.0,,,
2000-07-06,M&M,EQ,226.25,222.5,228.0,222.0,224.7,224.95,224.93,134363,3022162700000.0,,,
2000-07-07,M&M,EQ,224.95,225.25,226.5,223.75,225.25,225.05,225.0,173688,3907993075000.0,,,
2000-07-10,M&M,EQ,225.05,224.5,231.8,224.5,226.75,226.65,228.62,175782,4018804225000.0,,,
2000-07-11,M&M,EQ,226.65,227.0,227.75,223.05,225.1,224.35,225.02,94565,2127893875000.0,,,
2000-07-12,M&M,EQ,224.35,227.0,229.9,225.8,226.0,226.6,227.46,240054,5460352455000.0,,,
2000-07-13,M&M,EQ,226.6,228.05,229.5,215.25,218.9,219.95,224.86,190838,4291182285000.0,,,
2000-07-14,M&M,EQ,219.95,220.0,223.75,217.0,218.0,217.8,219.26,135357,2967847360000.0,,,
2000-07-17,M&M,EQ,217.8,217.05,218.75,209.0,211.0,210.75,211.69,330828,7003205820000.0,,,
2000-07-18,M&M,EQ,210.75,210.0,217.8,210.0,212.5,212.4,212.92,351134,7476181595000.0,,,
2000-07-19,M&M,EQ,212.4,214.8,217.8,207.5,209.0,208.7,212.25,343835,7297762175000.0,,,
2000-07-20,M&M,EQ,208.7,205.5,210.8,205.0,207.5,207.1,207.28,147337,3053961575000.0,,,
2000-07-21,M&M,EQ,207.1,209.8,210.0,200.55,201.05,202.35,204.85,157941,3235425235000.0,,,
2000-07-24,M&M,EQ,202.35,196.0,196.0,170.0,171.35,171.1,178.74,414678,7412015120000.0,,,
2000-07-25,M&M,EQ,171.1,172.0,194.0,159.0,183.2,181.9,179.86,512465,9216986945000.0,,,
2000-07-26,M&M,EQ,181.9,186.5,189.0,182.6,184.1,183.85,185.78,175525,3260858020000.0,,,
2000-07-27,M&M,EQ,183.85,189.0,209.0,187.0,207.4,205.3,199.15,609189,12132260470000.0,,,
2000-07-28,M&M,EQ,205.3,197.1,213.0,197.1,207.0,206.65,206.65,288716,5966442910000.0,,,
2000-07-31,M&M,EQ,206.65,203.1,204.9,193.5,196.95,195.9,197.74,161686,3197221520000.0,,,
2000-08-01,M&M,EQ,195.9,191.0,198.0,173.1,179.5,178.0,185.06,435278,8055424880000.0,,,
2000-08-02,M&M,EQ,178.0,177.0,184.0,174.6,182.5,181.5,179.53,294886,5294177090000.0,,,
2000-08-03,M&M,EQ,181.5,181.9,182.0,174.6,176.45,175.35,177.04,305262,5404405250000.0,,,
2000-08-04,M&M,EQ,175.35,176.8,177.5,168.5,169.9,169.75,171.57,217312,3728424195000.0005,,,
2000-08-07,M&M,EQ,169.75,169.8,174.5,169.8,173.8,173.75,172.55,202062,3486494010000.0,,,
2000-08-08,M&M,EQ,173.75,174.0,187.65,174.0,182.3,182.65,179.75,353363,6351787595000.0,,,
2000-08-09,M&M,EQ,182.65,183.0,185.9,180.35,183.0,181.25,182.15,136392,2484412590000.0,,,
2000-08-10,M&M,EQ,181.25,182.0,182.35,179.6,179.8,179.75,180.11,184729,3327184055000.0,,,
2000-08-11,M&M,EQ,179.75,177.0,178.8,170.15,173.55,173.25,174.3,215254,3751774200000.0,,,
2000-08-14,M&M,EQ,173.25,170.5,174.8,170.5,174.1,173.45,173.08,104094,1801659705000.0,,,
2000-08-16,M&M,EQ,173.45,177.0,184.75,175.6,181.1,181.8,180.45,128492,2318624850000.0,,,
2000-08-17,M&M,EQ,181.8,181.0,210.5,176.3,200.1,201.3,195.7,765416,14979053460000.0,,,
2000-08-18,M&M,EQ,201.3,204.0,206.0,190.0,198.0,197.7,194.23,273459,5311362820000.0,,,
2000-08-21,M&M,EQ,197.7,199.95,203.4,198.1,199.8,199.35,200.5,134801,2702701960000.0,,,
2000-08-22,M&M,EQ,199.35,200.0,202.85,197.2,202.45,202.2,201.63,152003,3064902285000.0,,,
2000-08-23,M&M,EQ,202.2,205.0,205.0,199.25,200.05,200.05,201.69,140428,2832249235000.0,,,
2000-08-24,M&M,EQ,200.05,203.0,203.0,195.2,198.25,198.25,196.94,52844,1040717950000.0,,,
2000-08-25,M&M,EQ,198.25,195.3,200.0,195.3,198.65,198.75,198.23,50469,1000452990000.0,,,
2000-08-28,M&M,EQ,198.75,197.0,204.55,196.0,200.0,200.15,201.14,120143,2416501145000.0,,,
2000-08-29,M&M,EQ,200.15,204.5,204.5,188.65,190.0,190.3,192.62,232072,4470167535000.0,,,
2000-08-30,M&M,EQ,190.3,192.0,193.0,182.0,186.0,185.65,188.05,227748,4282877200000.0,,,
2000-08-31,M&M,EQ,185.65,189.9,190.0,183.0,185.5,184.3,186.64,271725,5071562970000.0,,,
2000-09-04,M&M,EQ,184.3,187.5,193.0,186.0,186.75,187.8,188.87,380987,7195830459999.999,,,
2000-09-05,M&M,EQ,187.8,190.0,200.0,188.0,195.55,195.75,195.66,388090,7593435609999.999,,,
2000-09-06,M&M,EQ,195.75,200.0,207.9,199.0,202.75,202.7,203.86,532860,10862947860000.0,,,
2000-09-07,M&M,EQ,202.7,202.0,206.8,200.0,200.1,200.2,203.13,209174,4248903929999.9995,,,
2000-09-08,M&M,EQ,200.2,202.0,205.0,199.8,200.6,201.15,202.76,282898,5735929635000.0,,,
2000-09-11,M&M,EQ,201.15,202.5,218.8,202.5,209.5,210.35,211.98,745998,15813722665000.0,,,
2000-09-12,M&M,EQ,210.35,209.0,212.95,207.0,210.85,211.1,210.01,330393,6938462455000.0,,,
2000-09-13,M&M,EQ,211.1,212.9,212.9,198.0,201.7,200.8,205.26,313427,6433504160000.0,,,
2000-09-14,M&M,EQ,200.8,202.0,204.5,199.0,202.0,202.25,201.97,119084,2405164175000.0,,,
2000-09-15,M&M,EQ,202.25,202.0,202.6,195.0,195.7,195.85,197.52,172258,3402379304999.9995,,,
2000-09-18,M&M,EQ,195.85,195.0,195.0,189.1,192.95,191.55,192.43,112302,2161079220000.0,,,
2000-09-19,M&M,EQ,191.55,190.1,192.9,180.0,186.75,186.55,187.75,241000,4524673120000.0,,,
2000-09-20,M&M,EQ,186.55,193.9,193.9,187.0,191.9,191.9,189.84,94536,1794663025000.0,,,
2000-09-21,M&M,EQ,191.9,190.0,192.45,189.0,189.8,189.85,190.39,123990,2360657815000.0,,,
2000-09-22,M&M,EQ,189.85,186.1,189.9,181.0,182.9,182.6,183.28,147474,2702935315000.0,,,
2000-09-25,M&M,EQ,182.6,186.0,189.0,184.2,187.5,186.95,186.14,85801,1597108295000.0,,,
2000-09-26,M&M,EQ,186.95,187.5,187.5,183.0,185.65,185.7,185.09,107987,1998699745000.0,,,
2000-09-27,M&M,EQ,185.7,186.0,186.95,182.1,186.45,185.85,184.44,58930,1086930200000.0,,,
2000-09-28,M&M,EQ,185.85,185.85,188.0,184.0,185.7,185.8,185.57,23809,441817565000.00006,,,
2000-09-29,M&M,EQ,185.8,186.9,186.9,182.2,185.0,185.2,184.33,46640,859716410000.0,,,
2000-10-03,M&M,EQ,185.2,180.25,189.5,180.25,186.1,185.65,186.12,91726,1707216770000.0,,,
2000-10-04,M&M,EQ,185.65,185.3,190.0,185.3,187.1,187.9,188.29,46754,880313144999.9999,,,
2000-10-05,M&M,EQ,187.9,187.5,188.75,177.3,179.0,179.55,182.63,140010,2557041960000.0,,,
2000-10-06,M&M,EQ,179.55,178.5,181.0,171.0,175.5,175.1,174.7,235244,4109824200000.0,,,
2000-10-09,M&M,EQ,175.1,176.0,176.0,164.8,166.0,166.0,169.57,212460,3602777554999.9995,,,
2000-10-10,M&M,EQ,166.0,165.5,167.95,159.05,162.0,161.9,162.0,214744,3478767540000.0,,,
2000-10-11,M&M,EQ,161.9,160.0,164.5,159.0,161.25,160.1,161.14,185489,2988959880000.0,,,
2000-10-12,M&M,EQ,160.1,160.0,162.9,158.0,161.3,160.8,160.94,151678,2441032665000.0,,,
2000-10-13,M&M,EQ,160.8,158.0,159.4,153.3,161.3,154.5,155.94,173513,2705798520000.0,,,
2000-10-16,M&M,EQ,154.5,160.9,166.5,151.0,152.0,153.2,157.98,178580,2821185450000.0,,,
2000-10-17,M&M,EQ,153.2,151.0,152.0,146.5,148.0,147.75,148.3,261962,3884803565000.0,,,
2000-10-18,M&M,EQ,147.75,147.75,148.75,144.1,146.0,146.7,146.72,149523,2193800975000.0,,,
2000-10-19,M&M,EQ,146.7,143.0,146.9,142.05,146.4,145.9,145.52,218567,3180531215000.0,,,
2000-10-20,M&M,EQ,145.9,149.9,152.5,145.25,146.7,145.6,147.65,254551,3758366220000.0005,,,
2000-10-23,M&M,EQ,145.6,146.0,146.0,134.5,134.8,135.55,140.23,155788,2184654900000.0,,,
2000-10-24,M&M,EQ,135.55,133.0,137.3,133.0,134.5,134.85,135.22,216059,2921554215000.0,,,
2000-10-25,M&M,EQ,134.85,136.0,145.0,135.5,141.2,140.85,141.01,312927,4412510980000.0,,,
2000-10-26,M&M,EQ,140.85,135.5,135.5,128.0,131.0,130.3,130.8,241280,3155973995000.0,,,
2000-10-27,M&M,EQ,130.3,131.0,134.05,129.9,134.05,132.55,131.75,164487,2167036280000.0,,,
2000-10-30,M&M,EQ,132.55,133.0,133.5,130.1,131.2,131.05,131.46,61726,811419380000.0,,,
2000-10-31,M&M,EQ,131.05,131.1,131.85,126.15,128.0,128.95,129.13,255471,3298805710000.0,,,
2000-11-01,M&M,EQ,128.95,130.0,135.0,129.0,133.5,133.6,132.22,355163,4696046030000.0,,,
2000-11-02,M&M,EQ,133.6,134.5,139.9,132.15,136.65,137.05,136.81,386073,5281706160000.0,,,
2000-11-03,M&M,EQ,137.05,138.85,148.05,137.5,144.0,144.2,143.51,792055,11366559890000.0,,,
2000-11-06,M&M,EQ,144.2,145.2,150.95,143.1,146.45,145.95,147.46,597719,8813701715000.0,,,
2000-11-07,M&M,EQ,145.95,146.5,147.5,141.05,144.25,144.6,144.78,232204,3361866070000.0005,,,
2000-11-08,M&M,EQ,144.6,146.0,151.4,144.0,145.7,145.05,147.48,414086,6106771550000.0,,,
2000-11-09,M&M,EQ,145.05,149.0,155.0,142.0,145.8,145.4,144.68,183435,2653938165000.0,,,
2000-11-10,M&M,EQ,145.4,144.75,144.75,140.05,141.15,140.65,142.18,173541,2467457730000.0,,,
2000-11-13,M&M,EQ,140.65,137.05,140.7,135.05,137.65,137.85,138.2,133636,1846882645000.0,,,
2000-11-14,M&M,EQ,137.85,138.25,142.0,137.15,140.5,140.05,139.84,249237,3485319260000.0,,,
2000-11-15,M&M,EQ,140.05,144.0,144.9,140.9,141.0,141.2,142.74,223890,3195899665000.0,,,
2000-11-16,M&M,EQ,141.2,141.9,145.5,141.45,141.95,142.1,143.39,143222,2053635210000.0002,,,
2000-11-17,M&M,EQ,142.1,142.5,142.5,139.55,141.45,141.9,141.84,121899,1728979625000.0,,,
2000-11-20,M&M,EQ,141.9,142.5,144.85,141.45,143.0,143.15,143.53,221809,3183571620000.0,,,
2000-11-21,M&M,EQ,143.15,143.0,154.1,141.0,145.6,145.95,146.5,473867,6942060765000.001,,,
2000-11-22,M&M,EQ,145.95,147.9,148.0,143.0,143.05,143.4,145.23,213766,3104527755000.0,,,
2000-11-23,M&M,EQ,143.4,142.0,145.75,141.25,144.1,143.85,143.73,161353,2319062520000.0,,,
2000-11-24,M&M,EQ,143.85,143.1,146.65,143.1,144.95,144.35,145.14,296102,4297601270000.0005,,,
2000-11-27,M&M,EQ,144.35,146.0,151.0,144.0,150.0,149.3,148.33,574679,8524386870000.0,,,
2000-11-28,M&M,EQ,149.3,150.0,156.85,149.6,154.0,154.45,153.8,599519,9220351375000.0,,,
2000-11-29,M&M,EQ,154.45,153.0,154.7,146.0,146.9,146.95,150.55,666176,10029370845000.0,,,
2000-11-30,M&M,EQ,146.95,149.0,150.0,145.65,146.0,146.2,147.3,350784,5167027190000.0,,,
2000-12-01,M&M,EQ,146.2,145.05,146.5,142.05,142.9,142.6,143.89,502220,7226665959999.999,,,
2000-12-04,M&M,EQ,142.6,143.6,148.9,143.45,147.0,146.7,146.85,480497,7055863195000.0,,,
2000-12-05,M&M,EQ,146.7,147.75,151.05,147.0,149.5,149.05,148.93,638412,9507704550000.0,,,
2000-12-06,M&M,EQ,149.05,154.0,155.0,150.0,152.3,151.85,152.79,735678,11240340250000.0,,,
2000-12-07,M&M,EQ,151.85,151.2,157.5,151.0,155.0,156.5,155.27,1185944,18414429715000.0,,,
2000-12-08,M&M,EQ,156.5,156.35,162.9,155.6,159.85,158.9,159.67,2133810,34071338064999.996,,,
2000-12-11,M&M,EQ,158.9,160.95,165.7,160.0,163.05,163.1,163.31,1346522,21989380110000.0,,,
2000-12-12,M&M,EQ,163.1,163.0,165.1,159.45,159.6,159.85,161.65,675024,10911442205000.0,,,
2000-12-13,M&M,EQ,159.85,163.0,163.9,160.3,162.6,162.0,162.33,543591,8823916495000.0,,,
2000-12-14,M&M,EQ,162.0,163.9,175.0,163.9,168.5,168.1,170.26,2065437,35166757420000.0,,,
2000-12-15,M&M,EQ,168.1,167.0,170.5,160.9,162.35,162.0,165.09,1764762,29134404055000.0,,,
2000-12-18,M&M,EQ,162.0,160.25,164.4,156.0,163.5,163.65,162.31,826385,13413229100000.0,,,
2000-12-19,M&M,EQ,163.65,164.0,167.0,160.25,161.25,161.1,163.1,1071082,17469692069999.998,,,
2000-12-20,M&M,EQ,161.1,161.95,161.95,158.05,159.85,160.0,160.24,446297,7151514430000.0,,,
2000-12-21,M&M,EQ,160.0,158.0,158.8,153.25,154.8,155.0,156.19,372016,5810699180000.0,,,
2000-12-22,M&M,EQ,155.0,155.5,157.5,142.6,143.5,143.8,148.52,1026265,15242535085000.0,,,
2000-12-26,M&M,EQ,143.8,145.4,146.0,138.1,140.0,139.7,141.49,776635,10988993635000.0,,,
2000-12-27,M&M,EQ,139.7,142.25,145.35,140.1,144.85,143.7,143.21,371589,5321604585000.0,,,
2000-12-28,M&M,EQ,143.7,146.0,147.65,144.55,146.6,146.15,146.19,318274,4652693490000.0,,,
2000-12-29,M&M,EQ,146.15,148.0,149.45,146.2,149.0,148.55,147.92,521724,7717409665000.001,,,
2001-01-01,M&M,EQ,148.55,149.9,153.0,148.7,151.5,150.8,151.64,637839,9672214400000.0,,,
2001-01-02,M&M,EQ,150.8,152.0,154.9,151.25,154.0,153.65,152.76,467840,7146811200000.0,,,
2001-01-03,M&M,EQ,153.65,154.0,160.5,154.0,158.25,158.25,158.28,1166245,18459692675000.0,,,
2001-01-04,M&M,EQ,158.25,159.85,164.0,153.0,154.15,154.05,157.39,786915,12385481195000.0,,,
2001-01-05,M&M,EQ,154.05,155.0,155.45,152.45,154.4,153.9,153.78,420781,6470784990000.0,,,
2001-01-08,M&M,EQ,153.9,153.25,156.4,152.1,153.05,152.9,154.77,526093,8142579180000.0,,,
2001-01-09,M&M,EQ,152.9,152.1,153.9,149.65,150.6,150.3,151.45,642706,9733930265000.0,,,
2001-01-10,M&M,EQ,150.3,152.5,152.95,148.35,149.45,149.15,150.79,283842,4279994045000.0005,,,
2001-01-11,M&M,EQ,149.15,149.5,150.5,146.3,147.2,147.3,148.27,224665,3331118455000.0,,,
2001-01-12,M&M,EQ,147.3,148.0,149.2,145.0,145.6,145.8,147.15,513200,7551541745000.0,,,
2001-01-15,M&M,EQ,145.8,146.95,146.95,143.7,145.3,145.4,145.42,218208,3173190840000.0,,,
2001-01-16,M&M,EQ,145.4,145.6,148.45,145.05,146.3,145.9,146.62,512341,7511807709999.999,,,
2001-01-17,M&M,EQ,145.9,147.1,148.45,146.25,147.0,146.7,147.49,228792,3374356560000.0,,,
2001-01-18,M&M,EQ,146.7,146.35,147.35,145.7,146.75,146.45,146.36,144546,2115532245000.0,,,
2001-01-19,M&M,EQ,146.45,147.45,151.7,146.5,151.25,150.25,149.61,843589,12621175525000.0,,,
2001-01-22,M&M,EQ,150.25,152.0,157.9,152.0,155.25,155.0,155.34,1032428,16038004360000.0,,,
2001-01-23,M&M,EQ,155.0,155.9,156.4,153.05,154.0,153.5,154.48,545879,8432819495000.0,,,
2001-01-24,M&M,EQ,153.5,155.0,159.85,153.2,156.75,156.4,156.94,1424306,22352825540000.0,,,
2001-01-25,M&M,EQ,156.4,157.9,160.35,154.75,158.6,158.75,158.37,1567448,24823854580000.0,,,
2001-01-29,M&M,EQ,158.75,156.1,163.85,152.05,161.1,161.35,158.43,2041509,32343959480000.0,,,
2001-01-30,M&M,EQ,161.35,161.5,165.8,161.5,163.25,162.9,163.52,1294676,21170945755000.0,,,
2001-01-31,M&M,EQ,162.9,160.0,169.7,158.2,165.0,163.6,164.71,2164288,35648906980000.0,,,
2001-02-01,M&M,EQ,163.6,163.0,164.65,155.0,157.85,158.35,160.29,907336,14543329815000.0,,,
2001-02-02,M&M,EQ,158.35,159.0,162.0,157.15,158.45,158.15,159.42,707693,11282324865000.0,,,
2001-02-05,M&M,EQ,158.15,159.0,165.5,159.0,164.0,163.45,162.91,967030,15753723925000.0,,,
2001-02-06,M&M,EQ,163.45,165.0,173.9,165.0,172.5,171.65,171.13,1542884,26402641575000.0,,,
2001-02-07,M&M,EQ,171.65,174.0,176.0,168.25,170.0,169.9,173.46,1461717,25354933040000.0,,,
2001-02-08,M&M,EQ,169.9,170.0,175.4,170.0,174.35,174.5,173.25,902621,15637543355000.002,,,
2001-02-09,M&M,EQ,174.5,175.85,179.8,170.25,171.3,171.35,176.07,1879006,33083601895000.0,,,
2001-02-12,M&M,EQ,171.35,173.45,177.4,163.25,169.75,169.65,171.53,2461825,42226553745000.0,,,
2001-02-13,M&M,EQ,169.65,171.0,171.9,166.05,168.0,167.45,168.54,1072256,18072009640000.0,,,
2001-02-14,M&M,EQ,167.45,168.45,170.85,166.1,169.9,169.9,168.71,671682,11331913060000.0,,,
2001-02-15,M&M,EQ,169.9,170.85,173.85,169.5,170.7,171.05,172.0,883327,15193041925000.0,,,
2001-02-16,M&M,EQ,171.05,172.5,177.9,168.5,170.5,170.7,174.44,3032546,52898461785000.0,,,
2001-02-19,M&M,EQ,170.7,171.55,179.0,167.5,178.9,177.4,174.91,2314595,40484246230000.0,,,
2001-02-20,M&M,EQ,177.4,179.5,186.9,179.5,185.9,184.2,183.77,2347978,43147868955000.0,,,
2001-02-21,M&M,EQ,184.2,185.0,189.5,180.6,186.55,186.3,185.92,1923518,35761173960000.0,,,
2001-02-22,M&M,EQ,186.3,185.75,186.5,178.0,180.5,180.85,181.72,827697,15041169044999.998,,,
2001-02-23,M&M,EQ,180.85,181.0,183.5,166.4,166.5,168.0,174.89,1138132,19904603915000.0,,,
2001-02-26,M&M,EQ,168.0,172.0,173.35,149.1,157.0,157.5,157.34,1150014,18094194005000.0,,,
2001-02-27,M&M,EQ,157.5,158.0,158.0,149.6,158.0,154.15,153.92,827688,12739927390000.0,,,
2001-02-28,M&M,EQ,154.15,155.0,165.85,154.5,161.0,161.55,160.42,1652028,26501678585000.0,,,
2001-03-01,M&M,EQ,161.55,162.05,170.7,162.05,164.95,164.55,166.99,701785,11719341180000.0,,,
2001-03-02,M&M,EQ,164.55,166.7,173.0,155.55,161.4,160.4,164.96,968446,15975808300000.0,,,
2001-03-05,M&M,EQ,160.4,160.0,163.0,152.35,155.3,155.25,157.43,892653,14052982135000.0,,,
2001-03-07,M&M,EQ,155.25,158.0,158.0,145.55,153.0,152.5,150.77,445212,6712421130000.0,,,
2001-03-08,M&M,EQ,152.5,150.1,156.4,148.0,154.0,153.95,153.58,364072,5591343500000.0,,,
2001-03-09,M&M,EQ,153.95,152.0,152.0,135.55,142.0,142.2,142.38,778412,11083013595000.0,,,
2001-03-12,M&M,EQ,142.2,136.6,145.0,129.0,131.0,131.2,133.98,560450,7509010950000.0,,,
2001-03-13,M&M,EQ,131.2,122.1,124.4,112.5,113.9,114.3,119.96,978005,11732508905000.0,,,
2001-03-14,M&M,EQ,114.3,116.0,124.9,114.05,122.75,123.35,121.8,386895,4712564215000.0,,,
2001-03-15,M&M,EQ,123.35,118.0,127.0,117.5,125.85,126.1,124.66,421273,5251599365000.0,,,
2001-03-16,M&M,EQ,126.1,122.0,127.9,121.3,126.0,125.4,124.87,412006,5144741190000.0,,,
2001-03-19,M&M,EQ,125.4,127.75,133.25,122.5,131.7,130.1,127.82,172867,2209657745000.0,,,
2001-03-20,M&M,EQ,130.1,132.7,132.7,127.55,129.8,129.6,129.76,148357,1925140505000.0,,,
2001-03-21,M&M,EQ,129.6,127.05,128.95,125.35,128.55,128.5,127.24,79505,1011652075000.0,,,
2001-03-22,M&M,EQ,128.5,129.95,131.0,125.0,125.0,125.7,127.91,75228,962235585000.0,,,
2001-03-23,M&M,EQ,125.7,126.95,127.75,117.0,122.0,121.1,121.76,145961,1777150350000.0,,,
2001-03-26,M&M,EQ,121.1,121.15,122.0,116.05,121.15,121.45,120.77,83866,1012833740000.0,,,
2001-03-27,M&M,EQ,121.45,121.25,123.9,120.6,122.15,121.95,122.18,233982,2858686270000.0,,,
2001-03-28,M&M,EQ,121.95,124.9,130.0,124.05,127.5,127.1,126.41,98948,1250786875000.0,,,
2001-03-29,M&M,EQ,127.1,125.1,126.9,125.0,125.35,125.8,125.74,41522,522101559999.99994,,,
2001-03-30,M&M,EQ,125.8,124.5,124.5,119.15,120.0,119.9,121.76,102315,1245822320000.0,,,
2001-04-02,M&M,EQ,119.9,118.35,119.5,112.0,118.6,119.15,117.04,109070,1276505545000.0,,,
2001-04-03,M&M,EQ,119.15,117.6,121.7,117.6,121.7,120.85,120.46,81919,986815180000.0001,,,
2001-04-04,M&M,EQ,120.85,119.0,121.75,118.65,120.55,120.75,120.03,45436,545352655000.0,,,
2001-04-06,M&M,EQ,120.75,124.7,126.0,118.35,118.8,119.65,121.92,124789,1521457725000.0,,,
2001-04-09,M&M,EQ,119.65,120.0,121.0,118.65,120.4,120.1,119.77,39264,470263595000.0,,,
2001-04-10,M&M,EQ,120.1,121.0,121.0,118.1,118.8,118.75,119.16,65408,779421985000.0,,,
2001-04-11,M&M,EQ,118.75,121.0,121.0,116.0,116.15,117.1,118.18,70503,833212905000.0,,,
2001-04-12,M&M,EQ,117.1,115.1,117.05,110.25,113.2,113.35,114.36,78698,899988505000.0001,,,
2001-04-16,M&M,EQ,113.35,111.05,116.9,111.05,115.0,115.05,114.46,48081,550358470000.0,,,
2001-04-17,M&M,EQ,115.05,116.0,122.9,114.5,120.05,120.2,117.73,99951,1176734055000.0,,,
2001-04-18,M&M,EQ,120.2,122.75,125.75,120.7,123.25,123.15,123.44,216299,2669948670000.0,,,
2001-04-19,M&M,EQ,123.15,125.0,126.85,120.25,120.5,120.9,123.63,167712,2073391355000.0,,,
2001-04-20,M&M,EQ,120.9,122.0,122.5,118.0,119.8,119.85,119.34,62691,748161985000.0,,,
2001-04-23,M&M,EQ,119.85,120.3,123.9,119.0,121.85,121.8,122.0,91667,1118347310000.0,,,
2001-04-24,M&M,EQ,121.8,121.0,124.2,120.6,122.0,121.85,122.35,142236,1740251135000.0002,,,
2001-04-25,M&M,EQ,121.85,131.6,131.6,123.15,128.0,128.75,126.61,216741,2744206450000.0,,,
2001-04-26,M&M,EQ,128.75,129.85,143.8,129.8,139.0,140.0,135.99,651821,8863853785000.0,,,
2001-04-27,M&M,EQ,140.0,137.5,142.4,126.55,136.25,136.55,134.23,819108,10994738555000.0,,,
2001-04-30,M&M,EQ,136.55,140.0,143.0,134.6,135.55,135.3,137.1,144068,1975121545000.0,,,
2001-05-02,M&M,EQ,135.3,124.5,140.4,124.5,134.45,134.5,136.73,64770,885606285000.0,,,
2001-05-03,M&M,EQ,134.5,132.0,134.4,130.0,130.0,130.4,131.97,47555,627588260000.0,,,
2001-05-04,M&M,EQ,130.4,126.5,131.8,126.5,128.7,128.95,129.35,89089,1152372770000.0,,,
2001-05-07,M&M,EQ,128.95,130.0,131.75,128.75,129.4,129.4,130.03,36136,469888209999.99994,,,
2001-05-08,M&M,EQ,129.4,129.7,130.0,128.0,129.95,129.05,128.93,77639,1001016925000.0,,,
2001-05-09,M&M,EQ,129.05,128.55,132.95,128.0,128.0,128.7,131.21,321649,4220435050000.0,,,
2001-05-10,M&M,EQ,128.7,128.0,129.4,125.1,127.95,126.15,126.47,76443,966789865000.0,,,
2001-05-11,M&M,EQ,126.15,128.0,129.0,125.9,127.0,126.85,127.22,147294,1873913785000.0002,,,
2001-05-14,M&M,EQ,126.85,126.3,126.4,124.15,124.85,124.75,125.01,70974,887241575000.0,,,
2001-05-15,M&M,EQ,124.75,122.1,122.1,114.8,118.35,118.7,118.59,134630,1596601530000.0,,,
2001-05-16,M&M,EQ,118.7,125.0,125.0,120.0,122.1,122.45,122.18,131101,1601828485000.0,,,
2001-05-17,M&M,EQ,122.45,124.7,126.1,123.0,125.2,125.45,125.13,182398,2282286560000.0,,,
2001-05-18,M&M,EQ,125.45,126.4,131.75,123.1,125.5,124.3,126.91,458619,5820351665000.0,,,
2001-05-21,M&M,EQ,124.3,125.5,128.25,125.0,126.5,126.4,126.97,348886,4429921680000.0,,,
2001-05-22,M&M,EQ,126.4,127.05,129.0,126.35,128.4,127.8,127.24,292642,3723660240000.0,,,
2001-05-23,M&M,EQ,127.8,127.45,128.5,123.0,124.1,123.65,125.83,333904,4201627390000.0,,,
2001-05-24,M&M,EQ,123.65,124.5,125.8,123.25,123.9,123.75,124.6,107068,1334038130000.0,,,
2001-05-25,M&M,EQ,123.75,124.5,124.5,121.95,122.6,122.6,122.63,165806,2033255750000.0,,,
2001-05-28,M&M,EQ,122.6,124.5,125.3,122.5,123.4,124.1,124.11,250806,3112850640000.0,,,
2001-05-29,M&M,EQ,124.1,122.25,127.75,121.2,125.85,125.7,125.68,321259,4037688995000.0005,,,
2001-05-30,M&M,EQ,125.7,127.5,131.5,124.2,124.5,125.3,127.3,360305,4586645040000.0,,,
2001-05-31,M&M,EQ,125.3,123.05,125.35,121.0,122.6,122.7,123.23,153216,1888039550000.0,,,
2001-06-01,M&M,EQ,122.7,123.75,123.8,120.25,121.0,120.65,122.02,147919,1804951055000.0,,,
2001-06-04,M&M,EQ,120.65,120.6,121.5,115.8,116.0,116.3,118.68,177406,2105484814999.9998,,,
2001-06-05,M&M,EQ,116.3,115.5,117.35,113.7,114.5,114.55,115.32,411979,4751036680000.0,,,
2001-06-06,M&M,EQ,114.55,116.0,117.45,114.5,115.05,115.0,116.17,158129,1837032480000.0,,,
2001-06-07,M&M,EQ,115.0,116.0,116.0,107.5,111.5,110.7,111.01,208450,2313990060000.0,,,
2001-06-08,M&M,EQ,110.7,113.0,113.85,110.95,112.3,111.9,112.48,206958,2327937085000.0,,,
2001-06-11,M&M,EQ,111.9,112.75,114.0,112.0,112.8,112.85,113.15,106148,1201042820000.0,,,
2001-06-12,M&M,EQ,112.85,112.0,113.7,110.05,110.05,110.45,110.9,178638,1981073195000.0,,,
2001-06-13,M&M,EQ,110.45,112.0,115.0,107.05,108.95,108.8,109.24,237680,2596321870000.0,,,
2001-06-14,M&M,EQ,108.8,108.0,109.45,104.5,105.0,104.9,106.15,245747,2608608150000.0,,,
2001-06-15,M&M,EQ,104.9,104.1,104.1,98.5,99.9,99.45,100.32,341377,3424582770000.0005,,,
2001-06-18,M&M,EQ,99.45,100.9,100.9,95.8,98.9,98.35,97.38,142643,1389042450000.0,,,
2001-06-19,M&M,EQ,98.35,98.0,101.5,98.0,100.75,100.15,100.27,332708,3335970310000.0,,,
2001-06-20,M&M,EQ,100.15,101.9,103.0,100.25,102.0,101.95,101.5,129225,1311644610000.0,,,
2001-06-21,M&M,EQ,101.95,103.0,103.0,98.5,98.5,99.3,100.54,101241,1017839019999.9999,,,
2001-06-22,M&M,EQ,99.3,99.0,100.1,91.4,92.0,92.25,94.81,287492,2725668865000.0,,,
2001-06-25,M&M,EQ,92.25,91.1,91.7,87.75,88.5,89.25,89.56,122550,1097524410000.0,,,
2001-06-26,M&M,EQ,89.25,88.5,91.0,86.9,87.5,87.25,88.77,269974,2396471670000.0,,,
2001-06-27,M&M,EQ,87.25,89.9,89.9,80.5,81.85,81.35,84.89,416893,3539043490000.0,,,
2001-06-28,M&M,EQ,81.35,82.1,86.45,81.9,83.4,82.7,83.97,478954,4021861875000.0,,,
2001-06-29,M&M,EQ,82.7,83.0,84.0,80.05,83.4,80.45,81.73,333176,2722957030000.0,,,
2001-07-02,M&M,EQ,80.45,85.5,85.5,79.3,82.4,82.4,82.36,59380,489039480000.0,,,
2001-07-03,M&M,EQ,82.4,81.95,82.45,80.25,80.35,80.8,81.5,69276,564578450000.0,,,
2001-07-04,M&M,EQ,80.8,80.95,82.0,79.75,79.75,80.05,80.57,32196,259398735000.0,,,
2001-07-05,M&M,EQ,80.05,80.55,80.95,79.5,79.5,79.8,80.16,52425,420255575000.0,,,
2001-07-06,M&M,EQ,79.8,80.9,80.9,79.4,79.55,79.7,79.71,36858,293789745000.0,,,
2001-07-09,M&M,EQ,79.7,79.0,81.0,79.0,80.5,80.15,80.27,58272,467773245000.0,,,
2001-07-10,M&M,EQ,80.15,80.9,84.5,80.9,83.0,83.35,83.22,91407,760654705000.0,,,
2001-07-11,M&M,EQ,83.35,84.0,87.0,83.9,85.0,84.75,85.49,130058,1111812050000.0,,,
2001-07-12,M&M,EQ,84.75,85.0,86.75,84.9,85.05,85.4,85.81,117447,1007810050000.0,,,
2001-07-13,M&M,EQ,85.4,86.0,88.1,85.6,86.05,86.15,86.89,190077,1651576260000.0,,,
2001-07-16,M&M,EQ,86.15,87.0,87.75,82.15,82.45,82.9,84.87,122713,1041445490000.0,,,
2001-07-17,M&M,EQ,82.9,83.6,84.05,82.5,83.1,83.05,82.98,35369,293506540000.0,,,
2001-07-18,M&M,EQ,83.05,83.85,84.0,82.15,82.25,82.45,82.96,42733,354529550000.0,,,
2001-07-19,M&M,EQ,82.45,82.5,82.7,81.7,82.5,82.5,82.39,36183,298108890000.0,,,
2001-07-20,M&M,EQ,82.5,81.85,82.5,80.5,80.55,80.9,81.51,26950,219666025000.0,,,
2001-07-23,M&M,EQ,80.9,81.5,81.9,79.55,80.95,80.1,80.46,1863,14989410000.0,,,
2001-07-24,M&M,EQ,80.1,80.0,80.95,78.4,78.5,78.6,79.37,63962,507650205000.0,,,
2001-07-25,M&M,EQ,78.6,81.0,81.0,72.3,72.55,73.95,76.02,98029,745211220000.0,,,
2001-07-26,M&M,EQ,73.95,75.45,75.45,71.8,72.5,72.35,73.25,125571,919776540000.0,,,
2001-07-27,M&M,EQ,72.35,73.85,74.2,71.25,71.25,71.65,72.46,85240,617685305000.0,,,
2001-07-30,M&M,EQ,71.65,72.25,73.25,71.0,71.0,71.6,72.09,89059,641990820000.0,,,
2001-07-31,M&M,EQ,71.6,71.3,72.3,67.5,68.0,68.5,69.06,166147,1147366320000.0,,,
2001-08-01,M&M,EQ,68.5,67.8,71.4,65.5,69.5,69.0,69.43,155541,1079908185000.0,,,
2001-08-02,M&M,EQ,69.0,65.5,72.0,65.5,70.0,70.3,70.68,138343,977750630000.0001,,,
2001-08-03,M&M,EQ,70.3,70.5,72.0,70.25,71.75,71.45,71.2,38888,276895260000.0,,,
2001-08-06,M&M,EQ,71.45,72.05,76.5,71.1,72.65,72.9,73.63,258867,1906082185000.0002,,,
2001-08-07,M&M,EQ,72.9,73.95,74.4,72.1,72.9,72.4,73.06,86480,631793905000.0,,,
2001-08-08,M&M,EQ,72.4,72.0,72.65,71.7,72.25,72.0,72.07,34534,248874490000.0,,,
2001-08-09,M&M,EQ,72.0,71.9,72.9,71.05,71.25,71.15,71.65,38347,274766329999.99997,,,
2001-08-10,M&M,EQ,71.15,72.85,72.85,71.5,71.75,71.8,72.04,49373,355678990000.0,,,
2001-08-13,M&M,EQ,71.8,70.05,72.9,70.05,72.1,72.2,72.13,30646,221051110000.0,,,
2001-08-14,M&M,EQ,72.2,72.1,73.8,72.0,73.4,73.35,73.19,70516,516116595000.0,,,
2001-08-16,M&M,EQ,73.35,73.2,75.5,73.2,75.4,75.15,74.89,90207,675569010000.0,,,
2001-08-17,M&M,EQ,75.15,77.2,77.25,75.05,75.35,75.35,76.44,121910,931906510000.0,,,
2001-08-20,M&M,EQ,75.35,74.05,75.2,73.1,74.3,74.35,74.1,46200,342340480000.0,,,
2001-08-21,M&M,EQ,74.35,75.0,75.9,74.15,75.45,75.25,75.09,46738,350938995000.0,,,
2001-08-23,M&M,EQ,75.25,80.0,80.0,73.25,74.2,74.15,75.61,83269,629613065000.0,,,
2001-08-24,M&M,EQ,74.15,74.2,74.25,73.75,74.0,73.9,73.98,28920,213954775000.0,,,
2001-08-27,M&M,EQ,73.9,73.6,74.9,73.6,73.95,73.8,73.99,41644,308107210000.0,,,
2001-08-28,M&M,EQ,73.8,73.95,74.5,73.0,74.2,74.15,74.02,43932,325167360000.0,,,
2001-08-29,M&M,EQ,74.15,74.25,75.9,71.95,72.95,72.3,73.62,136442,1004455694999.9999,,,
2001-08-30,M&M,EQ,72.3,73.0,73.95,69.55,70.0,70.1,71.09,148585,1056353375000.0,,,
2001-08-31,M&M,EQ,70.1,70.9,70.9,66.6,67.25,67.0,67.64,299952,2028940100000.0,,,
2001-09-03,M&M,EQ,67.0,68.0,68.0,64.25,64.3,64.65,65.45,326397,2136413610000.0002,,,
2001-09-04,M&M,EQ,64.65,65.0,65.75,63.5,64.9,64.45,64.65,303002,1958846800000.0,,,
2001-09-05,M&M,EQ,64.45,65.25,67.1,65.2,66.2,66.2,66.35,122949,815730985000.0,,,
2001-09-06,M&M,EQ,66.2,66.9,68.5,66.5,67.85,68.05,67.77,178238,1207849230000.0,,,
2001-09-07,M&M,EQ,68.05,68.0,71.4,67.5,70.0,70.05,69.35,310674,2154426820000.0,,,
2001-09-10,M&M,EQ,70.05,68.55,71.8,68.55,71.25,71.3,71.11,196053,1394117030000.0,,,
2001-09-11,M&M,EQ,71.3,70.25,71.8,67.3,68.25,68.0,68.48,99703,682758995000.0,,,
2001-09-12,M&M,EQ,68.0,65.0,66.45,62.1,64.0,64.0,64.84,162441,1053332055000.0001,,,
2001-09-13,M&M,EQ,64.0,63.8,65.5,60.1,60.3,60.35,62.27,177512,1105286290000.0,,,
2001-09-14,M&M,EQ,60.35,60.5,61.0,56.25,57.6,57.75,58.23,139340,811331640000.0,,,
2001-09-17,M&M,EQ,57.75,57.55,57.55,52.0,52.0,52.1,53.94,177389,956898590000.0,,,
2001-09-18,M&M,EQ,52.1,52.0,55.8,52.0,54.35,54.05,54.23,160560,870690685000.0,,,
2001-09-19,M&M,EQ,54.05,56.0,57.5,54.55,57.5,56.65,56.34,125165,705220835000.0,,,
2001-09-20,M&M,EQ,56.65,55.0,56.5,53.15,53.8,54.2,54.49,71798,391235525000.0,,,
2001-09-21,M&M,EQ,54.2,52.1,54.0,52.1,52.7,52.65,52.97,60534,320660410000.0,,,
2001-09-24,M&M,EQ,52.65,54.0,54.9,52.65,52.7,52.85,53.1,82072,435769590000.00006,,,
2001-09-25,M&M,EQ,52.85,53.75,54.35,51.5,51.6,51.8,53.02,87880,465954265000.00006,,,
2001-09-26,M&M,EQ,51.8,53.35,53.35,51.0,52.7,52.3,52.04,53131,276497040000.0,,,
2001-09-27,M&M,EQ,52.3,53.85,53.9,51.5,51.9,52.2,52.61,97072,510696155000.0,,,
2001-09-28,M&M,EQ,52.2,52.25,54.25,51.55,54.05,53.65,53.13,174156,925289544999.9999,,,
2001-10-01,M&M,EQ,53.65,55.5,57.75,55.0,55.75,55.85,56.35,194713,1097186955000.0001,,,
2001-10-03,M&M,EQ,55.85,56.15,56.9,55.15,55.3,55.7,56.29,98027,551786915000.0,,,
2001-10-04,M&M,EQ,55.7,56.55,60.5,56.35,60.4,60.1,58.71,259855,1525526420000.0,,,
2001-10-05,M&M,EQ,60.1,61.8,63.1,60.1,61.4,61.5,61.74,289755,1788934870000.0,,,
2001-10-08,M&M,EQ,61.5,58.5,60.2,58.1,58.8,58.95,59.24,163647,969508050000.0,,,
2001-10-09,M&M,EQ,58.95,60.0,60.0,58.75,59.95,59.85,59.6,66485,396253320000.0,,,
2001-10-10,M&M,EQ,59.85,62.0,63.25,60.0,61.3,61.1,61.41,215057,1320668330000.0,,,
2001-10-11,M&M,EQ,61.1,62.95,62.95,61.1,61.45,61.45,61.85,92589,572662475000.0,,,
2001-10-12,M&M,EQ,61.45,61.95,64.5,61.5,62.75,62.4,62.87,161434,1014974540000.0,,,
2001-10-15,M&M,EQ,62.4,65.0,65.0,61.6,63.5,63.15,62.98,96696,608998140000.0,,,
2001-10-16,M&M,EQ,63.15,63.85,65.5,63.1,64.55,64.55,64.57,110358,712631405000.0,,,
2001-10-17,M&M,EQ,64.55,65.95,66.15,64.3,64.75,64.9,65.46,123018,805257520000.0,,,
2001-10-18,M&M,EQ,64.9,64.5,64.5,62.15,62.3,62.5,63.17,75917,479557655000.0,,,
2001-10-19,M&M,EQ,62.5,62.85,64.05,62.5,62.75,62.85,63.33,84493,535076859999.99994,,,
2001-10-22,M&M,EQ,62.85,63.0,68.7,63.0,67.2,67.55,66.42,567369,3768554535000.0,,,
2001-10-23,M&M,EQ,67.55,69.05,69.4,64.15,64.9,64.5,66.5,489736,3256891150000.0,,,
2001-10-24,M&M,EQ,64.5,65.8,66.45,62.1,63.0,62.5,64.0,262045,1677041405000.0,,,
2001-10-25,M&M,EQ,62.5,63.05,66.95,63.0,64.0,64.0,65.05,430488,2800140655000.0,,,
2001-10-29,M&M,EQ,64.0,64.25,69.75,64.25,67.55,67.8,67.79,927822,6290076395000.0,,,
2001-10-30,M&M,EQ,67.8,67.5,72.0,67.0,71.0,71.1,69.88,1534514,10722634075000.0,,,
2001-10-31,M&M,EQ,71.1,71.0,73.9,70.5,73.5,73.4,72.59,934188,6781535509999.999,,,
2001-11-01,M&M,EQ,73.4,74.8,77.35,73.5,75.9,75.35,75.64,736637,5571618340000.0,,,
2001-11-02,M&M,EQ,75.35,76.45,82.9,75.85,79.5,81.5,80.4,1793427,14419807794999.998,,,
2001-11-05,M&M,EQ,81.5,81.0,84.35,80.2,83.6,83.45,82.95,973015,8070779134999.999,,,
2001-11-06,M&M,EQ,83.45,82.0,91.8,82.0,91.8,91.35,88.3,1388993,12264257330000.0,,,
2001-11-07,M&M,EQ,91.35,94.7,94.75,86.1,89.0,87.4,89.72,2440536,21895416230000.0,,,
2001-11-08,M&M,EQ,87.4,88.9,89.9,85.7,87.45,87.8,87.76,707598,6209559380000.0,,,
2001-11-09,M&M,EQ,87.8,89.0,89.0,85.0,85.5,86.1,86.54,356133,3081902840000.0,,,
2001-11-12,M&M,EQ,86.1,86.5,89.5,86.25,86.5,86.45,87.19,260399,2270497075000.0,,,
2001-11-13,M&M,EQ,86.45,87.0,87.25,85.25,86.95,86.6,86.22,228346,1968850435000.0002,,,
2001-11-14,M&M,EQ,86.6,88.15,88.15,85.0,86.75,86.25,86.33,73419,633800800000.0,,,
2001-11-15,M&M,EQ,86.25,87.1,93.0,87.0,92.75,91.7,91.47,453743,4150172820000.0005,,,
2001-11-19,M&M,EQ,91.7,93.5,97.45,93.0,96.15,95.9,95.33,424443,4046418070000.0005,,,
2001-11-20,M&M,EQ,95.9,97.9,99.0,87.0,90.7,90.0,91.31,357107,3260649270000.0,,,
2001-11-21,M&M,EQ,90.0,90.85,98.7,88.0,94.5,95.2,93.97,550920,5177113630000.0,,,
2001-11-22,M&M,EQ,95.2,95.0,97.35,93.95,95.1,94.8,95.69,449609,4302447945000.0005,,,
2001-11-23,M&M,EQ,94.8,96.95,96.95,90.2,90.25,90.7,91.88,231256,2124844145000.0,,,
2001-11-26,M&M,EQ,90.7,91.0,92.55,88.25,88.6,88.65,89.3,281708,2515682935000.0,,,
2001-11-27,M&M,EQ,88.65,90.75,90.75,84.1,84.9,84.75,86.27,303004,2614124900000.0,,,
2001-11-28,M&M,EQ,84.75,84.5,92.8,84.2,90.1,90.35,89.59,542000,4855867640000.0,,,
2001-11-29,M&M,EQ,90.35,89.9,93.2,88.9,91.0,90.8,91.29,344435,3144243865000.0,,,
2001-12-03,M&M,EQ,90.8,92.0,93.0,89.3,89.75,89.85,91.09,168872,1538198295000.0,,,
2001-12-04,M&M,EQ,89.85,92.25,92.6,89.6,91.95,90.8,91.22,254898,2325086595000.0,,,
2001-12-05,M&M,EQ,90.8,93.0,95.7,91.75,94.9,93.9,93.95,264055,2480924760000.0,,,
2001-12-06,M&M,EQ,93.9,96.5,98.5,92.5,94.7,93.95,95.48,400167,3820738485000.0,,,
2001-12-07,M&M,EQ,93.95,93.0,95.0,90.15,92.5,91.75,91.98,156850,1442714010000.0,,,
2001-12-10,M&M,EQ,91.75,91.0,95.0,91.0,94.7,94.1,93.57,125149,1170963550000.0,,,
2001-12-11,M&M,EQ,94.1,94.05,103.55,94.05,103.5,103.4,101.88,706075,7193503809999.999,,,
2001-12-12,M&M,EQ,103.4,106.35,106.35,98.3,99.75,99.65,102.61,458594,4705417125000.0,,,
2001-12-13,M&M,EQ,99.65,100.0,101.6,94.2,97.65,97.85,98.32,503539,4950741295000.0,,,
2001-12-14,M&M,EQ,97.85,97.0,99.85,94.15,95.75,95.65,97.02,293667,2849049035000.0,,,
2001-12-18,M&M,EQ,95.65,99.0,99.0,89.5,91.4,92.05,92.23,324303,2991139990000.0,,,
2001-12-19,M&M,EQ,92.05,92.0,96.15,91.0,92.0,91.85,93.91,525102,4931009980000.0,,,
2001-12-20,M&M,EQ,91.85,91.5,93.85,87.5,89.25,88.95,90.25,267614,2415141115000.0,,,
2001-12-21,M&M,EQ,88.95,89.0,89.7,86.0,88.15,88.2,87.59,203823,1785238370000.0,,,
2001-12-24,M&M,EQ,88.2,87.0,87.0,84.75,86.0,85.8,85.8,132873,1140047605000.0,,,
2001-12-26,M&M,EQ,85.8,82.0,88.9,80.3,85.0,85.0,86.54,160578,1389696810000.0,,,
2001-12-27,M&M,EQ,85.0,85.0,86.0,81.65,82.15,82.9,84.04,173001,1453879345000.0,,,
2001-12-28,M&M,EQ,82.9,82.6,84.2,79.0,82.85,83.15,82.03,134674,1104736335000.0,,,
2001-12-31,M&M,EQ,83.15,83.0,89.95,83.0,89.4,89.2,87.44,240852,2105923170000.0,,,
2002-01-01,M&M,EQ,89.2,90.4,91.7,87.1,87.85,87.45,89.51,157842,1412831145000.0,,53832.0,0.341
2002-01-02,M&M,EQ,87.45,88.85,89.1,86.5,86.75,87.0,87.92,116125,1020964200000.0,,70815.0,0.6098
2002-01-03,M&M,EQ,87.0,89.0,94.0,89.0,89.9,90.3,91.28,314168,2867880645000.0,,163775.0,0.5213
2002-01-04,M&M,EQ,90.3,92.5,92.7,91.0,91.65,91.7,91.86,195184,1793018605000.0,,119472.0,0.6121
2002-01-07,M&M,EQ,91.7,94.0,97.5,92.5,94.5,94.65,95.16,369194,3513415385000.0,,221296.0,0.5994
2002-01-08,M&M,EQ,94.65,97.9,97.9,91.2,92.25,91.8,92.63,199095,1844239610000.0002,,116924.0,0.5872999999999999
2002-01-09,M&M,EQ,91.8,92.1,93.7,90.5,91.25,91.05,91.92,246535,2266230330000.0,,156913.0,0.6365
2002-01-10,M&M,EQ,91.05,90.5,93.0,90.5,92.25,92.05,92.39,214679,1983468089999.9998,,136663.0,0.6365999999999999
2002-01-11,M&M,EQ,92.05,93.1,95.5,91.3,93.75,93.15,94.03,537731,5056383640000.0,,405352.0,0.7538
2002-01-14,M&M,EQ,93.15,96.1,102.5,95.2,102.15,101.7,99.38,984190,9781177600000.0,,576481.0,0.5857
2002-01-15,M&M,EQ,101.7,102.15,103.85,98.55,100.2,100.5,101.16,792613,8017774970000.0,,446808.0,0.5637
2002-01-16,M&M,EQ,100.5,100.2,102.4,96.1,99.3,98.9,98.37,994591,9783414600000.0,,572480.0,0.5756
2002-01-17,M&M,EQ,98.9,99.3,108.8,99.0,107.9,107.55,106.3,1214742,12912873735000.0,,420634.0,0.34630000000000005
2002-01-18,M&M,EQ,107.55,109.5,116.85,107.25,113.9,114.85,112.78,1542634,17398098325000.0,,524273.0,0.33990000000000004
2002-01-21,M&M,EQ,114.85,115.2,116.9,108.1,108.6,108.5,111.7,748199,8357643305000.0,,238998.0,0.3194
2002-01-22,M&M,EQ,108.5,108.6,116.9,108.0,114.0,114.25,113.5,1807679,20518016180000.0,,708852.0,0.3921
2002-01-23,M&M,EQ,114.25,115.0,120.5,113.7,114.8,114.55,117.57,1862885,21901918095000.0,,725672.0,0.3895
2002-01-24,M&M,EQ,114.55,116.4,116.7,108.55,111.4,111.05,112.79,736951,8312181125000.0,,262669.0,0.3564
2002-01-25,M&M,EQ,111.05,112.65,112.65,107.0,109.2,108.75,109.36,292124,3194760190000.0,,118268.0,0.40490000000000004
2002-01-28,M&M,EQ,108.75,119.5,119.5,107.0,108.0,107.85,109.07,326254,3558316554999.9995,,95736.0,0.2934
2002-01-29,M&M,EQ,107.85,109.8,114.4,106.75,113.5,113.25,110.76,1047149,11598329985000.0,,407976.0,0.3896
2002-01-30,M&M,EQ,113.25,120.0,120.0,109.5,113.5,112.65,112.26,1422415,15968675680000.002,,467985.0,0.329
2002-01-31,M&M,EQ,112.65,113.95,117.9,112.5,117.0,115.7,115.48,1041248,12024572645000.0,,437165.0,0.41979999999999995
2002-02-01,M&M,EQ,115.7,117.25,121.7,115.25,118.75,118.95,119.09,725450,8639706340000.001,,195140.0,0.269
2002-02-04,M&M,EQ,118.95,116.6,121.9,115.2,116.0,115.9,118.06,383184,4523760175000.0,,154057.0,0.402
2002-02-05,M&M,EQ,115.9,114.25,117.2,113.1,114.4,113.85,115.28,213922,2466041845000.0,,47755.0,0.2232
2002-02-06,M&M,EQ,113.85,115.0,124.8,114.1,121.95,121.7,120.74,959594,11586049200000.0,,264137.0,0.27530000000000004
2002-02-07,M&M,EQ,121.7,123.0,125.9,118.5,119.35,119.45,122.02,678986,8285280940000.001,,191209.0,0.2816
2002-02-08,M&M,EQ,119.45,120.0,124.25,118.65,123.0,122.65,121.91,608169,7414216755000.0,,271618.0,0.4466
2002-02-11,M&M,EQ,122.65,124.0,129.4,123.25,127.25,127.0,127.08,905651,11509211180000.0,,327014.0,0.3611
2002-02-12,M&M,EQ,127.0,128.0,130.0,126.0,126.8,126.65,127.28,435376,5541360500000.0,,193869.0,0.44530000000000003
2002-02-13,M&M,EQ,126.65,128.0,128.0,123.8,125.0,124.9,125.29,252897,3168611085000.0,,125949.0,0.498
2002-02-14,M&M,EQ,124.9,126.0,129.9,125.5,128.65,128.35,128.37,413558,5308852075000.0,,136626.0,0.33039999999999997
2002-02-15,M&M,EQ,128.35,129.0,133.55,128.5,130.2,130.2,131.19,807160,10588988450000.0,,447102.0,0.5539000000000001
2002-02-18,M&M,EQ,130.2,131.1,132.7,128.1,130.65,131.05,130.9,508138,6651400855000.0,,327447.0,0.6444
2002-02-19,M&M,EQ,131.05,131.1,131.9,123.2,123.9,124.1,126.92,197447,2506011280000.0,,100839.0,0.5107
2002-02-20,M&M,EQ,124.1,123.0,123.0,117.55,118.5,118.4,120.2,523667,6294267515000.0,,,
2002-02-21,M&M,EQ,118.4,121.0,123.0,120.6,121.65,121.3,121.84,260576,3174864785000.0,,127600.0,0.4897
2002-02-22,M&M,EQ,121.3,121.5,122.0,118.5,120.25,120.05,120.16,92442,1110806015000.0,,35536.0,0.38439999999999996
2002-02-25,M&M,EQ,120.05,121.95,122.65,119.0,120.8,121.0,121.24,174171,2111735145000.0,,63268.0,0.3633
2002-02-26,M&M,EQ,121.0,122.0,125.9,120.9,123.45,123.95,123.67,247541,3061254550000.0,,128614.0,0.5196000000000001
2002-02-27,M&M,EQ,123.95,126.0,126.65,120.1,121.2,121.35,123.01,287589,3537591895000.0005,,118841.0,0.4132
2002-02-28,M&M,EQ,121.35,124.0,125.7,111.2,113.05,113.6,119.26,503036,5999262725000.0,,254722.0,0.5064
2002-03-01,M&M,EQ,113.6,112.95,118.0,112.25,115.5,115.75,115.52,426256,4923928765000.0,,281984.0,0.6615000000000001
2002-03-04,M&M,EQ,115.75,119.5,121.85,117.25,120.7,119.8,119.77,500794,5998165415000.0,,273171.0,0.5455
2002-03-05,M&M,EQ,119.8,122.0,126.25,121.5,123.25,122.7,124.11,537395,6669875840000.0,,269466.0,0.5014000000000001
2002-03-06,M&M,EQ,122.7,122.0,128.3,122.0,125.5,125.05,125.68,920772,11572020090000.0,,391159.0,0.42479999999999996
2002-03-07,M&M,EQ,125.05,126.25,126.8,123.0,126.0,125.5,125.2,181904,2277416255000.0,,86237.0,0.47409999999999997
2002-03-08,M&M,EQ,125.5,126.5,126.5,122.5,124.25,123.6,124.55,89617,1116140525000.0,,52181.0,0.5822999999999999
2002-03-11,M&M,EQ,123.6,123.75,123.75,121.6,122.85,122.35,122.39,74419,910777469999.9999,,,
2002-03-12,M&M,EQ,122.35,121.0,122.25,120.2,121.05,121.2,120.95,89534,1082929844999.9999,,110912.0,0.6765000000000001
2002-03-13,M&M,EQ,121.2,121.0,123.0,119.75,121.75,121.3,121.08,83375,1009487044999.9999,,40822.0,0.48960000000000004
2002-03-14,M&M,EQ,121.3,122.0,122.0,117.4,120.0,119.45,119.14,140089,1669079350000.0,,106056.0,0.7571
2002-03-15,M&M,EQ,119.45,119.5,120.75,117.05,118.0,117.65,118.08,159621,1884812005000.0,,113760.0,0.7127
2002-03-18,M&M,EQ,117.65,119.15,120.0,117.5,118.0,117.9,118.32,148418,1756119305000.0,,95376.0,0.6426000000000001
2002-03-19,M&M,EQ,117.9,119.7,119.7,116.45,117.0,117.35,117.57,202881,2385221280000.0,,125661.0,0.6194
2002-03-20,M&M,EQ,117.35,117.05,117.7,115.4,117.45,117.0,116.4,157360,1831643005000.0,,72458.0,0.46049999999999996
2002-03-21,M&M,EQ,117.0,118.0,118.0,115.05,115.75,115.65,115.96,49588,574998590000.0,,28251.0,0.5697
2002-03-22,M&M,EQ,115.65,117.0,117.0,112.8,113.0,113.1,113.83,74731,850668375000.0,,45873.0,0.6138
2002-03-26,M&M,EQ,113.1,113.95,113.95,110.8,111.55,111.35,111.88,47475,531137709999.99994,,22731.0,0.47880000000000006
2002-03-27,M&M,EQ,111.35,111.95,114.6,111.95,112.55,113.05,113.18,92842,1050786310000.0,,44017.0,0.47409999999999997
2002-03-28,M&M,EQ,113.05,112.3,116.25,112.3,114.0,114.05,113.79,254368,2894445405000.0,,140291.0,0.5515
2002-04-01,M&M,EQ,114.05,114.5,116.4,112.1,113.5,112.8,113.69,60261,685135155000.0,,27114.0,0.4499
2002-04-02,M&M,EQ,112.8,113.4,114.5,112.55,113.4,113.75,113.1,210095,2376134400000.0,,79217.0,0.3771
2002-04-03,M&M,EQ,113.75,115.0,117.8,114.05,115.45,114.8,115.2,321968,3709210835000.0,,158858.0,0.49340000000000006
2002-04-04,M&M,EQ,114.8,115.4,116.0,113.1,114.0,113.95,114.49,291696,3339492680000.0,,229937.0,0.7883
2002-04-05,M&M,EQ,113.95,115.0,124.75,115.0,122.75,122.1,121.51,940607,11428868160000.0,,363377.0,0.38630000000000003
2002-04-08,M&M,EQ,122.1,126.0,126.85,120.5,121.05,121.3,122.54,318902,3907891315000.0,,100887.0,0.3164
2002-04-09,M&M,EQ,121.3,121.8,122.25,119.5,120.25,120.4,120.72,187361,2261773505000.0,,84795.0,0.4526
2002-04-10,M&M,EQ,120.4,121.5,124.9,121.0,123.4,122.95,123.07,247544,3046633175000.0,,94615.0,0.3822
2002-04-11,M&M,EQ,122.95,124.8,126.0,123.5,125.05,125.0,124.79,229143,2859483670000.0,,100094.0,0.4368
2002-04-12,M&M,EQ,125.0,124.9,126.9,122.15,122.7,122.6,124.3,188048,2337482170000.0,,89337.0,0.47509999999999997
2002-04-15,M&M,EQ,122.6,123.25,124.0,117.6,118.1,118.25,119.92,134094,1608116450000.0,,70567.0,0.5263
2002-04-16,M&M,EQ,118.25,119.0,119.5,116.05,117.1,116.7,117.17,96634,1132248775000.0,,,
2002-04-17,M&M,EQ,116.7,112.0,118.9,112.0,115.75,115.4,116.4,81834,952519250000.0,,47045.0,0.5749000000000001
2002-04-18,M&M,EQ,115.4,115.95,115.95,113.15,113.9,113.55,113.95,193327,2203020810000.0,,134463.0,0.6955
2002-04-19,M&M,EQ,113.55,115.0,115.0,111.35,112.0,111.8,113.01,166497,1881602400000.0,,99815.0,0.5995
2002-04-22,M&M,EQ,111.8,110.0,113.25,106.65,107.25,107.4,108.58,265970,2887922695000.0,,195696.0,0.7358
2002-04-23,M&M,EQ,107.4,108.0,108.0,105.15,105.45,105.5,106.38,429284,4566758215000.0,,291347.0,0.6787000000000001
2002-04-24,M&M,EQ,105.5,105.2,109.9,105.2,109.0,108.9,107.95,869358,9384849045000.0,,,
2002-04-25,M&M,EQ,108.9,109.75,110.5,106.1,106.4,106.55,107.56,411227,4422991475000.0,,630984.0,0.4927
2002-04-26,M&M,EQ,106.55,108.45,112.0,106.55,108.5,107.35,107.41,156738,1683588925000.0,,86120.0,0.5495
2002-04-29,M&M,EQ,107.35,109.0,109.0,102.7,103.55,103.65,104.77,202051,2116946139999.9998,,125505.0,0.6212
2002-04-30,M&M,EQ,103.65,103.5,107.0,103.3,105.0,105.15,104.96,226541,2377703005000.0,,,
2002-05-02,M&M,EQ,105.15,106.4,107.0,105.5,106.0,105.9,106.04,206516,2189906495000.0,,148677.0,0.7199
2002-05-03,M&M,EQ,105.9,106.75,107.4,105.0,105.95,105.95,105.88,109582,1160250900000.0,,55747.0,0.5086999999999999
2002-05-06,M&M,EQ,105.95,106.95,110.35,106.15,109.95,109.75,108.79,382932,4165971925000.0,,215999.0,0.5640999999999999
2002-05-07,M&M,EQ,109.75,111.0,111.9,108.5,109.7,110.35,110.22,358841,3955065779999.9995,,195440.0,0.5446
2002-05-08,M&M,EQ,110.35,111.0,111.7,109.1,109.8,109.45,110.32,161208,1778384325000.0,,72694.0,0.4509
2002-05-09,M&M,EQ,109.45,111.0,111.0,107.1,108.0,107.9,108.48,205362,2227680790000.0,,126741.0,0.6172
2002-05-10,M&M,EQ,107.9,108.0,108.95,106.1,107.0,107.35,107.66,133898,1441508360000.0,,77551.0,0.5792
2002-05-13,M&M,EQ,107.35,107.5,110.9,107.1,108.3,108.45,108.99,496548,5411885795000.0,,329580.0,0.6637000000000001
2002-05-14,M&M,EQ,108.45,109.0,109.9,107.25,107.5,107.45,108.59,201546,2188650005000.0,,139262.0,0.691
2002-05-15,M&M,EQ,107.45,108.25,108.45,104.75,105.3,105.15,106.85,153939,1644763275000.0,,90118.0,0.5854
2002-05-16,M&M,EQ,105.15,105.1,106.35,102.7,103.1,103.3,103.95,279237,2902802325000.0,,192405.0,0.6890000000000001
2002-05-17,M&M,EQ,103.3,103.3,103.3,99.1,100.35,100.45,100.75,195791,1972558950000.0,,107308.0,0.5481
2002-05-20,M&M,EQ,100.45,99.0,100.9,90.4,90.4,91.0,94.31,389114,3669551395000.0005,,260161.0,0.6686
2002-05-21,M&M,EQ,91.0,90.0,93.75,88.1,91.5,91.5,91.28,479344,4375506804999.9995,,219198.0,0.4573
2002-05-22,M&M,EQ,91.5,92.0,92.0,85.35,85.7,85.95,87.65,625145,5479599215000.0,,363431.0,0.5814
2002-05-23,M&M,EQ,85.95,86.25,88.3,83.3,83.5,83.7,84.95,560082,4757819530000.0,,415011.0,0.741
2002-05-24,M&M,EQ,83.7,90.0,90.9,86.0,90.75,90.2,88.93,330323,2937466125000.0,,178015.0,0.5389
2002-05-27,M&M,EQ,90.2,93.5,98.0,87.6,91.05,90.65,90.49,313639,2838262975000.0,,132423.0,0.4222
2002-05-28,M&M,EQ,90.65,91.0,91.0,87.05,87.85,87.9,87.97,277960,2445326470000.0,,141236.0,0.5081
2002-05-29,M&M,EQ,87.9,87.5,90.95,85.0,90.5,90.5,89.54,182895,1637681895000.0,,,
2002-05-30,M&M,EQ,90.5,90.95,93.0,87.05,90.55,90.4,89.79,969381,8703932815000.001,,,
2002-05-31,M&M,EQ,90.4,91.5,91.5,87.5,89.25,88.8,89.01,208807,1858488864999.9998,,,
2002-06-03,M&M,EQ,88.8,90.85,94.6,90.15,92.5,93.0,92.43,362846,3353672515000.0,,210524.0,0.5802
2002-06-04,M&M,EQ,93.0,91.7,93.5,91.7,92.6,92.15,92.38,128972,1191460410000.0,,83776.0,0.6496
2002-06-05,M&M,EQ,92.15,83.0,95.55,83.0,94.05,94.3,94.36,194820,1838351225000.0,,72756.0,0.3735
2002-06-06,M&M,EQ,94.3,95.8,97.35,94.0,94.65,94.35,95.14,204805,1948446030000.0,,104796.0,0.5117
2002-06-07,M&M,EQ,94.35,94.0,97.25,92.15,96.2,95.75,95.81,480288,4601720630000.0,,290744.0,0.6054
2002-06-10,M&M,EQ,95.75,98.4,101.0,97.15,99.1,99.5,99.39,881003,8755870350000.0,,450593.0,0.5115
2002-06-11,M&M,EQ,99.5,101.9,105.7,101.0,103.95,103.6,103.7,737059,7643544059999.999,,268123.0,0.3638
2002-06-12,M&M,EQ,103.6,104.5,105.4,103.05,103.9,103.5,104.21,307367,3203171305000.0,,127170.0,0.41369999999999996
2002-06-13,M&M,EQ,103.5,103.8,109.0,103.7,106.7,106.5,106.75,658036,7024584865000.001,,256770.0,0.39020000000000005
2002-06-14,M&M,EQ,106.5,107.9,110.35,106.3,110.0,109.4,108.57,990759,10756435015000.0,,500022.0,0.5047
2002-06-17,M&M,EQ,109.4,113.0,113.95,109.55,110.2,110.15,111.18,2321129,25806852870000.0,,750779.0,0.3235
2002-06-18,M&M,EQ,110.15,111.85,113.4,107.55,107.8,107.85,109.91,1451176,15949314635000.0,,643085.0,0.44310000000000005
2002-06-19,M&M,EQ,107.85,108.75,108.75,103.5,104.25,104.3,105.32,873181,9196320310000.0,,375941.0,0.4305
2002-06-20,M&M,EQ,104.3,104.0,105.5,102.0,105.2,105.15,103.96,864388,8985775175000.0,,361992.0,0.41880000000000006
2002-06-21,M&M,EQ,105.15,106.0,108.8,104.0,108.1,107.95,106.94,826963,8843787825000.0,,240400.0,0.2907
2002-06-24,M&M,EQ,107.95,107.9,116.8,107.1,116.45,115.8,112.96,2906206,32829623555000.0,,705152.0,0.2426
2002-06-25,M&M,EQ,115.8,116.9,116.9,111.55,115.15,115.15,114.15,1973036,22522086680000.0,,418481.0,0.2121
2002-06-26,M&M,EQ,115.15,111.7,111.7,107.15,107.75,107.55,109.07,999601,10903145495000.0,,381503.0,0.38170000000000004
2002-06-27,M&M,EQ,107.55,106.1,112.5,106.1,111.55,110.4,110.6,2004167,22166431375000.0,,841327.0,0.41979999999999995
2002-06-28,M&M,EQ,110.4,112.0,114.75,111.25,113.15,113.4,113.39,1124467,12749808425000.0,,380528.0,0.33840000000000003
2002-07-01,M&M,EQ,113.4,114.9,117.25,113.65,117.05,116.4,115.44,806616,9311913680000.0,,286274.0,0.35490000000000005
2002-07-02,M&M,EQ,116.4,117.9,119.45,116.3,116.5,116.7,117.99,934653,11028345300000.0,,281318.0,0.30100000000000005
2002-07-03,M&M,EQ,116.7,117.1,117.2,110.75,114.0,113.5,114.57,692178,7930362050000.0,,211230.0,0.3052
2002-07-04,M&M,EQ,113.5,114.85,116.0,113.6,115.5,114.9,115.11,513443,5910336205000.0,,134200.0,0.2614
2002-07-05,M&M,EQ,114.9,115.45,118.0,115.0,117.0,116.95,116.79,638161,7453215995000.0,,216918.0,0.33990000000000004
2002-07-08,M&M,EQ,116.95,118.1,120.45,118.1,118.95,118.65,118.92,575436,6843043275000.0,,226398.0,0.3934
2002-07-09,M&M,EQ,118.65,119.0,119.0,116.05,116.45,116.6,117.04,709144,8299747059999.999,,436078.0,0.6149
2002-07-10,M&M,EQ,116.6,116.95,116.95,114.05,114.2,114.7,115.14,342472,3943162460000.0,,131981.0,0.3854
2002-07-11,M&M,EQ,114.7,115.0,115.0,112.55,112.85,113.25,113.38,305221,3460588679999.9995,,131201.0,0.4299
2002-07-12,M&M,EQ,113.25,113.95,114.4,110.45,111.0,110.9,111.97,414236,4638203175000.0,,197353.0,0.4764
2002-07-15,M&M,EQ,110.9,112.0,112.0,107.55,108.45,108.25,108.62,357402,3882127345000.0005,,147533.0,0.4128
2002-07-16,M&M,EQ,108.25,108.0,108.7,104.1,104.3,104.65,106.17,1234504,13106485745000.0,,736038.0,0.5962
2002-07-17,M&M,EQ,104.65,104.0,104.0,100.1,100.45,100.55,101.5,1382685,14033827780000.002,,757863.0,0.5481
2002-07-18,M&M,EQ,100.55,102.0,104.75,101.1,104.25,104.15,103.36,721830,7460612270000.0,,239351.0,0.33159999999999995
2002-07-19,M&M,EQ,104.15,104.0,106.3,103.0,103.8,103.95,104.7,806892,8448117034999.999,,223199.0,0.2766
2002-07-22,M&M,EQ,103.95,102.0,102.45,98.55,98.7,99.25,100.18,719640,7209361350000.0,,322345.0,0.4479
2002-07-23,M&M,EQ,99.25,98.4,100.9,97.55,99.9,99.95,99.59,482529,4805723350000.0,,174228.0,0.3611
2002-07-24,M&M,EQ,99.95,99.8,100.9,97.5,97.6,97.95,98.79,440128,4348144235000.0,,177037.0,0.4022
2002-07-25,M&M,EQ,97.95,99.9,101.0,95.35,95.75,96.8,97.8,1013128,9908267810000.0,,586840.0,0.5792
2002-07-26,M&M,EQ,96.8,96.0,96.25,92.25,94.7,93.6,93.9,1004177,9429308775000.0,,569300.0,0.5669
2002-07-29,M&M,EQ,93.6,94.8,98.6,89.55,92.0,92.2,91.71,828183,7595042695000.0,,299935.0,0.3622
2002-07-30,M&M,EQ,92.2,94.45,96.8,89.25,89.5,90.4,92.89,784659,7288407090000.001,,319737.0,0.40750000000000003
2002-07-31,M&M,EQ,90.4,89.8,93.0,87.5,92.3,92.15,90.75,645422,5857378185000.0,,223962.0,0.34700000000000003
2002-08-01,M&M,EQ,92.15,93.0,94.0,91.2,91.85,92.05,92.51,626619,5796928400000.0,,206028.0,0.32880000000000004
2002-08-02,M&M,EQ,92.05,90.6,91.4,88.5,90.7,90.25,90.23,477732,4310808929999.9995,,144820.0,0.3031
2002-08-05,M&M,EQ,90.25,91.4,94.55,91.2,93.85,93.75,93.28,705609,6581824810000.0,,136697.0,0.1937
2002-08-06,M&M,EQ,93.75,94.0,94.85,92.55,94.25,94.3,93.81,564129,5292365220000.0,,180570.0,0.3201
2002-08-07,M&M,EQ,94.3,95.5,96.0,92.05,92.1,92.6,93.96,774059,7272742370000.0,,360223.0,0.4654
2002-08-08,M&M,EQ,92.6,93.0,93.05,88.45,88.9,89.6,91.13,469245,4276264910000.0,,175536.0,0.3741
2002-08-09,M&M,EQ,89.6,89.7,91.35,89.0,90.55,90.75,90.22,729501,6581556320000.0,,245761.0,0.3369
2002-08-12,M&M,EQ,90.75,91.0,91.7,89.65,90.25,90.15,90.87,320396,2911384925000.0,,121259.0,0.3785
2002-08-13,M&M,EQ,90.15,91.0,97.0,90.3,90.75,91.0,91.64,403151,3694470550000.0,,138360.0,0.3432
2002-08-14,M&M,EQ,91.0,90.8,91.5,89.65,90.5,90.35,90.27,553586,4997475260000.0,,294373.0,0.5318
2002-08-16,M&M,EQ,90.35,91.4,91.85,89.95,90.2,90.3,90.75,327363,2970972755000.0,,149753.0,0.4575
2002-08-19,M&M,EQ,90.3,91.3,91.4,88.85,89.5,89.3,89.97,325855,2931801015000.0,,131771.0,0.4044
2002-08-20,M&M,EQ,89.3,89.6,89.85,88.5,88.95,88.85,88.94,394776,3510999740000.0,,111418.0,0.2822
2002-08-21,M&M,EQ,88.85,88.0,90.3,88.0,89.85,89.8,89.65,491382,4405074655000.0,,243921.0,0.4964
2002-08-22,M&M,EQ,89.8,90.9,90.9,89.0,89.15,89.2,89.68,329881,2958223750000.0,,142977.0,0.43340000000000006
2002-08-23,M&M,EQ,89.2,89.9,89.9,88.25,88.55,88.55,88.66,334610,2966485260000.0,,135976.0,0.40640000000000004
2002-08-26,M&M,EQ,88.55,90.0,90.55,88.2,89.0,88.95,89.44,746663,6678200975000.0,,341835.0,0.45780000000000004
2002-08-27,M&M,EQ,88.95,89.85,89.9,87.0,87.3,87.5,88.7,442019,3920582845000.0005,,202704.0,0.4586
2002-08-28,M&M,EQ,87.5,87.05,87.65,86.25,86.35,86.5,86.94,617749,5370878575000.0,,257561.0,0.4169
2002-08-29,M&M,EQ,86.5,86.5,86.9,83.35,83.95,83.8,85.04,1227444,10437942370000.0,,541130.0,0.44090000000000007
2002-08-30,M&M,EQ,83.8,84.5,86.95,83.7,86.65,86.55,85.52,613594,5247607360000.0,,178267.0,0.29050000000000004
2002-09-02,M&M,EQ,86.55,88.2,90.45,87.3,89.65,89.55,89.21,753392,6721100359999.999,,208913.0,0.2773
2002-09-03,M&M,EQ,89.55,90.0,90.0,87.95,88.0,88.25,88.54,292777,2592321000000.0,,103158.0,0.3523
2002-09-04,M&M,EQ,88.25,87.25,88.4,86.85,88.2,88.05,87.66,216952,1901781320000.0,,69379.0,0.31980000000000003
2002-09-05,M&M,EQ,88.05,89.0,89.4,87.7,87.7,88.05,88.46,326526,2888447345000.0,,133000.0,0.4073
2002-09-06,M&M,EQ,88.05,87.7,88.25,86.15,86.65,86.5,86.99,271309,2360031575000.0,,94192.0,0.3472
2002-09-09,M&M,EQ,86.5,86.6,86.7,85.3,85.3,85.4,85.84,219837,1887040964999.9998,,97510.0,0.4436
2002-09-11,M&M,EQ,85.4,85.0,86.3,85.0,86.0,85.9,85.8,110811,950721185000.0,,44023.0,0.3973
2002-09-12,M&M,EQ,85.9,85.0,86.3,85.0,85.8,85.85,86.01,94859,815879110000.0,,27300.0,0.2878
2002-09-13,M&M,EQ,85.85,85.95,89.25,85.6,87.65,87.65,88.06,598849,5273427220000.0,,155934.0,0.2604
2002-09-16,M&M,EQ,87.65,88.05,89.0,87.5,87.55,87.65,88.09,289547,2550610405000.0,,93686.0,0.3236
2002-09-17,M&M,EQ,87.65,88.0,88.2,86.3,86.8,86.7,86.97,354856,3086136615000.0,,113510.0,0.3199
2002-09-18,M&M,EQ,86.7,87.5,87.5,85.2,85.35,85.5,85.86,187286,1608086355000.0,,66363.0,0.3543
2002-09-19,M&M,EQ,85.5,85.5,85.9,83.4,83.75,83.65,84.1,245789,2067160564999.9998,,105783.0,0.4304
2002-09-20,M&M,EQ,83.65,83.05,83.4,81.55,83.25,82.9,82.56,269098,2221588285000.0,,85881.0,0.3191
2002-09-23,M&M,EQ,82.9,84.2,84.2,82.55,82.55,82.75,82.92,360939,2992941380000.0,,148076.0,0.4103
2002-09-24,M&M,EQ,82.75,81.1,82.5,80.75,81.35,81.25,81.44,339816,2767526605000.0,,138864.0,0.4086
2002-09-25,M&M,EQ,81.25,81.0,82.75,80.25,82.3,82.4,81.51,462059,3766440200000.0,,212274.0,0.4594
2002-09-26,M&M,EQ,82.4,82.95,83.0,82.05,82.3,82.35,82.53,229769,1896261664999.9998,,94295.0,0.4104
2002-09-27,M&M,EQ,82.35,82.3,83.4,82.1,83.2,82.65,82.86,704214,5835469295000.0,,,
2002-09-30,M&M,EQ,82.65,82.5,82.9,81.65,81.75,81.95,82.2,137699,1131908250000.0,,415265.0,0.4932
2002-10-01,M&M,EQ,81.95,81.25,82.3,81.2,81.7,81.75,81.71,108760,888729315000.0,,56887.0,0.5231
2002-10-03,M&M,EQ,81.75,82.1,82.3,81.65,82.0,81.8,81.88,96457,789746480000.0,,60628.0,0.6285000000000001
2002-10-04,M&M,EQ,81.8,81.5,83.4,81.5,83.0,83.05,82.76,207245,1715229095000.0,,126278.0,0.6093000000000001
2002-10-07,M&M,EQ,83.05,82.5,86.0,82.5,85.75,85.75,84.78,243343,2063028895000.0,,90955.0,0.3738
2002-10-08,M&M,EQ,85.75,86.0,86.75,85.3,85.6,85.6,85.93,206641,1775756764999.9998,,75038.0,0.36310000000000003
2002-10-09,M&M,EQ,85.6,86.5,86.5,84.3,84.35,84.5,85.36,203256,1735093775000.0,,108296.0,0.5328
2002-10-10,M&M,EQ,84.5,83.2,84.7,83.1,83.65,83.6,83.63,219693,1837209614999.9998,,160183.0,0.7291
2002-10-11,M&M,EQ,83.6,84.95,85.8,83.8,84.0,84.0,84.29,424409,3577323690000.0,,238667.0,0.5624
2002-10-14,M&M,EQ,84.0,85.0,85.25,82.8,83.0,83.4,84.09,434965,3657428945000.0005,,246758.0,0.5673
2002-10-16,M&M,EQ,83.4,84.5,85.35,83.85,84.1,84.15,84.6,205186,1735966985000.0002,,61721.0,0.3008
2002-10-17,M&M,EQ,84.15,84.75,84.85,83.55,84.85,84.6,84.23,117423,989031760000.0,,54390.0,0.4632
2002-10-18,M&M,EQ,84.6,85.35,86.25,84.1,85.0,84.85,85.26,239459,2041648639999.9998,,90264.0,0.3769
2002-10-21,M&M,EQ,84.85,85.9,87.0,85.25,86.75,86.45,86.2,348624,3004985370000.0,,149844.0,0.42979999999999996
2002-10-22,M&M,EQ,86.45,86.5,87.5,85.5,85.6,85.65,86.46,357938,3094695945000.0,,118705.0,0.33159999999999995
2002-10-23,M&M,EQ,85.65,86.0,86.0,84.5,84.5,84.65,84.98,115673,982969315000.0,,55585.0,0.4805
2002-10-24,M&M,EQ,84.65,84.75,84.75,82.15,82.55,82.5,82.99,190360,1579709555000.0,,79679.0,0.4186
2002-10-25,M&M,EQ,82.5,82.5,83.45,78.5,79.65,79.6,81.02,356607,2889089450000.0,,191818.0,0.5379
2002-10-28,M&M,EQ,79.6,81.0,81.1,79.05,81.0,80.7,80.4,272105,2187856289999.9998,,121286.0,0.4457
2002-10-29,M&M,EQ,80.7,81.35,82.25,80.55,81.75,81.65,81.65,169169,1381242820000.0,,80593.0,0.4764
2002-10-30,M&M,EQ,81.65,82.8,83.95,81.3,82.9,82.75,82.72,1118026,9247944490000.0,,264558.0,0.2366
2002-10-31,M&M,EQ,82.75,83.7,84.4,82.75,82.95,83.55,83.55,1156165,9659903910000.0,,495658.0,0.42869999999999997
2002-11-01,M&M,EQ,83.55,83.75,85.25,83.3,85.1,84.8,84.44,478230,4038042504999.9995,,,
2002-11-04,M&M,EQ,84.8,85.8,87.5,85.3,87.15,86.85,86.35,207747,1793927800000.0,,206911.0,0.30160000000000003
2002-11-05,M&M,EQ,86.85,87.3,87.3,85.8,86.4,86.35,86.44,240913,2082475539999.9998,,89958.0,0.37340000000000007
2002-11-07,M&M,EQ,86.35,86.9,89.25,86.55,87.3,87.45,88.03,584831,5148326850000.0,,183013.0,0.3129
2002-11-08,M&M,EQ,87.45,87.1,88.0,86.15,87.75,87.35,86.92,247808,2153841670000.0,,97092.0,0.3918
2002-11-11,M&M,EQ,87.35,87.5,89.1,86.85,88.7,88.75,88.13,524875,4625689645000.0,,140599.0,0.26789999999999997
2002-11-12,M&M,EQ,88.75,88.8,90.1,88.05,89.15,89.15,89.3,613119,5474887110000.0,,142039.0,0.23170000000000002
2002-11-13,M&M,EQ,89.15,91.3,91.3,88.3,88.35,88.5,88.97,272002,2419954180000.0,,81069.0,0.298
2002-11-14,M&M,EQ,88.5,89.0,90.45,88.1,90.0,89.75,89.14,469732,4187389600000.0,,231070.0,0.4919
2002-11-15,M&M,EQ,89.75,89.9,93.0,89.9,92.45,92.55,91.9,899813,8269418320000.0,,251131.0,0.2791
2002-11-18,M&M,EQ,92.55,93.2,95.25,93.0,94.9,94.65,94.36,792136,7474621625000.0,,268100.0,0.3385
2002-11-20,M&M,EQ,94.65,95.8,101.4,95.1,100.75,100.8,99.13,2645936,26228095825000.0,,1015317.0,0.3837
2002-11-21,M&M,EQ,100.8,101.95,102.8,98.5,99.75,99.85,100.29,1150327,11537041515000.0,,270362.0,0.23500000000000001
2002-11-22,M&M,EQ,99.85,101.0,102.35,99.65,101.4,101.3,101.26,736540,7458192034999.999,,220852.0,0.2999
2002-11-25,M&M,EQ,101.3,102.4,106.8,101.5,105.8,104.85,105.13,1628925,17124289869999.998,,503568.0,0.3091
2002-11-26,M&M,EQ,104.85,107.0,107.0,103.05,103.55,103.55,104.15,781841,8143202650000.0,,304616.0,0.3896
2002-11-27,M&M,EQ,103.55,103.55,105.25,102.0,103.5,103.0,103.51,871686,9022944625000.0,,270084.0,0.3098
2002-11-28,M&M,EQ,103.0,104.1,106.65,104.0,105.6,105.65,105.52,1288363,13595031735000.0,,643093.0,0.49920000000000003
2002-11-29,M&M,EQ,105.65,106.4,107.0,104.35,106.15,105.9,105.83,741458,7846808540000.001,,213882.0,0.28850000000000003
2002-12-02,M&M,EQ,105.9,107.0,109.1,106.2,107.25,107.4,107.79,601134,6479407380000.0,,206406.0,0.34340000000000004
2002-12-03,M&M,EQ,107.4,108.0,108.0,104.55,105.45,105.05,106.28,505162,5368990365000.0,,201702.0,0.3993
2002-12-04,M&M,EQ,105.05,104.1,105.25,103.4,104.25,103.85,104.19,448067,4668543375000.0,,150122.0,0.335
2002-12-05,M&M,EQ,103.85,104.8,109.3,104.8,108.7,108.55,108.01,1108112,11969258010000.0,,267763.0,0.2416
2002-12-06,M&M,EQ,108.55,109.7,109.95,107.2,109.1,109.45,108.7,416301,4525147115000.0,,140884.0,0.33840000000000003
2002-12-09,M&M,EQ,109.45,110.4,111.4,105.0,105.85,105.5,107.59,741355,7976226970000.0,,300333.0,0.4051
2002-12-10,M&M,EQ,105.5,104.0,105.4,102.0,105.4,104.85,103.46,836422,8653716795000.0,,299715.0,0.3583
2002-12-11,M&M,EQ,104.85,106.0,107.0,103.55,104.0,104.15,104.72,443691,4646130005000.0,,163612.0,0.3688
2002-12-12,M&M,EQ,104.15,104.0,104.5,102.3,102.75,102.85,103.1,527806,5441821530000.0,,251789.0,0.47700000000000004
2002-12-13,M&M,EQ,102.85,103.35,104.9,102.75,104.35,104.3,104.1,468208,4873916615000.0,,172105.0,0.3676
2002-12-16,M&M,EQ,104.3,105.5,106.5,102.8,104.6,104.85,104.66,678174,7097956380000.0,,230820.0,0.3404
2002-12-17,M&M,EQ,104.85,105.4,105.4,102.15,103.6,103.6,103.56,541317,5605784630000.0,,225595.0,0.4168
2002-12-18,M&M,EQ,103.6,103.1,107.9,103.05,106.5,106.4,106.34,1485364,15795436280000.002,,570175.0,0.3839
2002-12-19,M&M,EQ,106.4,106.45,110.45,106.05,108.25,108.2,109.14,2350951,25657169940000.0,,1110045.0,0.4722
2002-12-20,M&M,EQ,108.2,108.95,108.95,106.85,107.2,107.7,107.69,393912,4241936410000.0,,132016.0,0.3351
2002-12-23,M&M,EQ,107.7,108.25,108.9,107.1,107.95,107.75,107.88,278783,3007631525000.0,,90346.0,0.3241
2002-12-24,M&M,EQ,107.75,107.1,108.75,107.1,108.5,108.4,108.15,549296,5940761130000.0,,275038.0,0.5007
2002-12-26,M&M,EQ,108.4,108.6,110.85,107.75,108.0,108.7,109.13,1185964,12942043715000.0,,742626.0,0.6262
2002-12-27,M&M,EQ,108.7,108.5,112.45,108.4,111.9,111.5,111.05,1257567,13965862580000.002,,392096.0,0.3118
2002-12-30,M&M,EQ,111.5,112.5,113.7,107.0,112.6,112.55,112.72,695502,7839890665000.001,,191436.0,0.2752
2002-12-31,M&M,EQ,112.55,111.0,113.9,111.0,112.8,112.8,113.06,464627,5253259960000.0,,154194.0,0.3319
2003-01-01,M&M,EQ,112.8,113.45,114.25,112.65,113.15,113.15,113.37,317785,3602642635000.0,,70843.0,0.2229
2003-01-02,M&M,EQ,113.15,114.5,114.8,111.65,112.0,111.9,112.71,315762,3558874679999.9995,,121920.0,0.3861
2003-01-03,M&M,EQ,111.9,113.45,115.4,112.75,114.0,113.7,114.35,1361747,15570922305000.002,,539631.0,0.39630000000000004
2003-01-06,M&M,EQ,113.7,114.0,114.0,108.1,108.5,108.65,110.21,1072309,11818148520000.0,,539007.0,0.5027
2003-01-07,M&M,EQ,108.65,109.1,109.3,105.05,107.0,106.4,106.81,1044391,11154751650000.0,,463065.0,0.4434
2003-01-08,M&M,EQ,106.4,107.45,111.5,105.1,111.5,111.0,109.36,1223710,13382519580000.0,,580342.0,0.4742
2003-01-09,M&M,EQ,111.0,111.1,112.0,110.5,111.6,111.15,111.23,388117,4317055604999.9995,,128400.0,0.3308
2003-01-10,M&M,EQ,111.15,112.05,112.05,108.65,110.25,109.5,110.23,481988,5312748060000.0,,149868.0,0.3109
2003-01-13,M&M,EQ,109.5,111.0,111.8,109.45,109.6,109.7,110.45,291614,3221006395000.0,,141692.0,0.48590000000000005
2003-01-14,M&M,EQ,109.7,109.6,111.15,109.0,110.7,110.3,110.29,302980,3341576680000.0,,116714.0,0.38520000000000004
2003-01-15,M&M,EQ,110.3,111.0,111.75,109.75,110.65,111.05,110.68,387212,4285594745000.0005,,152565.0,0.394
2003-01-16,M&M,EQ,111.05,110.55,112.0,110.55,111.1,111.05,111.21,203478,2262895080000.0,,58288.0,0.2865
2003-01-17,M&M,EQ,111.05,111.0,112.25,110.35,111.3,111.25,111.31,398476,4435298080000.0,,155473.0,0.39020000000000005
2003-01-20,M&M,EQ,111.25,111.5,112.25,110.2,110.35,110.4,111.15,225631,2507782305000.0,,87416.0,0.3874
2003-01-21,M&M,EQ,110.4,110.4,111.3,110.0,110.75,110.75,110.77,174429,1932178914999.9998,,72325.0,0.4146
2003-01-22,M&M,EQ,110.75,110.8,113.5,110.25,113.15,112.75,112.75,588929,6640080230000.0,,225676.0,0.3832
2003-01-23,M&M,EQ,112.75,113.4,114.35,111.65,111.85,111.95,112.9,465555,5255980830000.0,,166724.0,0.35810000000000003
2003-01-24,M&M,EQ,111.95,112.15,112.85,108.2,109.0,108.95,109.76,344445,3780636350000.0,,145880.0,0.42350000000000004
2003-01-27,M&M,EQ,108.95,108.55,109.0,104.3,104.9,105.1,106.06,336869,3572946190000.0,,130063.0,0.3861
2003-01-28,M&M,EQ,105.1,105.9,106.45,101.25,103.75,103.95,103.74,436978,4533406410000.0,,183865.0,0.4208
2003-01-29,M&M,EQ,103.95,105.0,107.55,98.9,99.05,99.75,103.13,1356316,13987662790000.0,,471859.0,0.3479
2003-01-30,M&M,EQ,99.75,99.1,100.65,95.75,96.5,96.4,97.8,1352013,13222294300000.0,,696658.0,0.5153
2003-01-31,M&M,EQ,96.4,97.0,97.6,94.05,96.9,97.0,96.01,698148,6702664835000.0,,236502.0,0.33880000000000005
2003-02-03,M&M,EQ,97.0,97.7,99.2,97.15,98.65,98.75,98.16,603224,5921539040000.0,,266023.0,0.441
2003-02-04,M&M,EQ,98.75,99.45,101.0,98.7,99.0,99.0,99.65,480866,4791840805000.0,,156718.0,0.3259
2003-02-05,M&M,EQ,99.0,98.0,99.4,95.8,97.4,97.55,97.23,370106,3598677315000.0,,139014.0,0.37560000000000004
2003-02-06,M&M,EQ,97.55,98.05,98.6,96.55,98.4,98.05,97.51,398675,3887541275000.0,,159997.0,0.40130000000000005
2003-02-07,M&M,EQ,98.05,98.95,100.65,98.1,98.75,99.0,99.48,525874,5231564615000.0,,153934.0,0.2927
2003-02-10,M&M,EQ,99.0,99.9,100.15,98.4,99.4,99.05,99.37,908635,9029555460000.0,,466807.0,0.5136999999999999
2003-02-11,M&M,EQ,99.05,99.9,101.2,99.4,100.25,100.2,100.23,558047,5593263385000.0,,283718.0,0.5084000000000001
2003-02-12,M&M,EQ,100.2,101.0,101.0,98.65,99.4,99.15,99.41,341272,3392697979999.9995,,151380.0,0.4436
2003-02-14,M&M,EQ,99.15,99.0,99.0,97.8,98.25,98.35,98.37,310114,3050466565000.0,,185241.0,0.5972999999999999
2003-02-17,M&M,EQ,98.35,99.25,102.4,99.25,102.2,102.0,101.02,465951,4707116895000.0,,167280.0,0.359
2003-02-18,M&M,EQ,102.0,102.5,103.4,100.75,101.0,101.15,101.99,319064,3254066180000.0,,128861.0,0.40390000000000004
2003-02-19,M&M,EQ,101.15,102.5,104.5,101.75,103.95,103.85,103.43,703143,7272496025000.0,,232835.0,0.3311
2003-02-20,M&M,EQ,103.85,104.35,105.4,103.15,104.1,104.25,104.27,649896,6776608759999.999,,230613.0,0.35479999999999995
2003-02-21,M&M,EQ,104.25,104.45,106.2,104.2,105.65,105.55,105.51,779361,8222933215000.001,,352496.0,0.4523
2003-02-24,M&M,EQ,105.55,106.9,107.9,106.0,107.6,107.35,107.23,767247,8227453530000.0,,464801.0,0.6058
2003-02-25,M&M,EQ,107.35,106.6,107.25,104.65,104.8,104.9,105.66,366053,3867533450000.0,,185626.0,0.5071
2003-02-26,M&M,EQ,104.9,105.9,105.9,103.75,104.0,104.15,104.86,245947,2579074595000.0,,91531.0,0.3722
2003-02-27,M&M,EQ,104.15,103.15,106.5,103.15,106.0,105.3,105.32,610838,6433044170000.0,,359434.0,0.5884
2003-02-28,M&M,EQ,105.3,108.5,110.9,105.1,110.5,110.15,108.4,1764788,19130372235000.0,,727495.0,0.4122
2003-03-03,M&M,EQ,110.15,111.8,112.95,109.1,109.2,109.75,111.43,1269476,14146072810000.0,,671538.0,0.529
2003-03-04,M&M,EQ,109.75,109.6,109.6,107.7,108.5,108.35,108.54,344292,3737098110000.0,,149761.0,0.435
2003-03-05,M&M,EQ,108.35,106.55,107.9,105.05,107.25,107.15,106.51,359625,3830533450000.0,,115422.0,0.321
2003-03-06,M&M,EQ,107.15,108.2,108.5,103.25,104.0,103.65,105.05,398420,4185589685000.0,,154708.0,0.3883
2003-03-07,M&M,EQ,103.65,103.0,104.35,101.6,102.5,102.4,102.67,472318,4849474980000.0,,188329.0,0.3987
2003-03-10,M&M,EQ,102.4,102.3,103.95,101.3,102.3,102.55,102.5,308370,3160790620000.0,,126704.0,0.41090000000000004
2003-03-11,M&M,EQ,102.55,101.4,103.5,100.0,103.5,103.0,101.5,373191,3787867150000.0,,91975.0,0.2465
2003-03-12,M&M,EQ,103.0,103.1,104.5,102.1,102.5,102.45,102.96,282618,2909704835000.0,,78442.0,0.2776
2003-03-13,M&M,EQ,102.45,101.25,102.75,100.75,102.0,101.75,101.61,308132,3130905595000.0,,131196.0,0.4258
2003-03-17,M&M,EQ,101.75,101.0,102.35,100.35,102.05,101.75,101.02,223082,2253544685000.0,,90833.0,0.4072
2003-03-19,M&M,EQ,101.75,103.0,103.85,102.3,103.0,102.9,103.02,393690,4055952865000.0,,228604.0,0.5807
2003-03-20,M&M,EQ,102.9,102.6,106.5,102.6,105.8,105.9,105.03,334582,3514197065000.0,,139524.0,0.41700000000000004
2003-03-21,M&M,EQ,105.9,107.0,107.2,105.1,106.5,106.5,106.17,313575,3329196685000.0,,113198.0,0.36100000000000004
2003-03-22,M&M,EQ,106.5,106.5,107.45,106.2,106.25,106.45,106.69,149175,1591587850000.0,,66001.0,0.4424
2003-03-24,M&M,EQ,106.45,105.6,106.1,103.15,103.4,103.45,104.39,259150,2705216125000.0,,111683.0,0.43100000000000005
2003-03-25,M&M,EQ,103.45,102.6,103.8,101.3,102.85,102.9,102.7,376253,3863965670000.0005,,128083.0,0.3404
2003-03-26,M&M,EQ,102.9,103.9,104.0,102.6,103.0,102.9,103.25,358719,3703829570000.0005,,238836.0,0.6658
2003-03-27,M&M,EQ,102.9,103.0,103.8,102.1,103.25,103.0,103.02,321567,3312922475000.0,,133834.0,0.41619999999999996
2003-03-28,M&M,EQ,103.0,103.0,103.8,101.6,102.2,102.15,102.52,233228,2391111035000.0,,117209.0,0.5025999999999999
2003-03-31,M&M,EQ,102.15,101.3,101.75,98.55,99.05,99.3,99.77,325992,3252284875000.0,,106284.0,0.326
2003-04-01,M&M,EQ,99.3,99.0,100.5,97.1,98.9,99.1,98.7,229590,2266059175000.0,,59775.0,0.2604
2003-04-02,M&M,EQ,99.1,100.2,103.0,99.25,101.6,101.2,100.61,193528,1947091514999.9998,,76112.0,0.3933
2003-04-03,M&M,EQ,101.2,104.4,104.4,102.0,103.15,102.85,102.77,234506,2410057960000.0,,108370.0,0.4621
2003-04-04,M&M,EQ,102.85,103.5,106.6,102.55,106.1,106.05,104.81,444883,4662992825000.0,,201540.0,0.45299999999999996
2003-04-07,M&M,EQ,106.05,107.25,109.8,106.6,108.95,108.75,108.57,566096,6145882080000.0,,292238.0,0.5162
2003-04-08,M&M,EQ,108.75,108.5,109.3,106.6,108.95,109.0,108.37,445074,4823294015000.0,,246758.0,0.5544
2003-04-09,M&M,EQ,109.0,108.5,108.9,106.9,107.9,107.5,107.96,190487,2056587239999.9998,,112642.0,0.5913
2003-04-10,M&M,EQ,107.5,106.95,108.5,105.5,108.5,107.7,107.05,399123,4272557445000.0005,,190042.0,0.4761
2003-04-11,M&M,EQ,107.7,109.0,109.45,104.6,106.0,106.4,106.69,348884,3722295415000.0,,202754.0,0.5811999999999999
2003-04-15,M&M,EQ,106.4,106.2,107.5,103.75,105.15,106.0,105.51,197165,2080204530000.0,,80205.0,0.4068
2003-04-16,M&M,EQ,106.0,106.75,109.5,105.2,107.9,108.15,107.67,296570,3193128395000.0,,123063.0,0.41500000000000004
2003-04-17,M&M,EQ,108.15,108.8,109.7,107.35,108.25,108.4,108.24,253860,2747857105000.0,,94337.0,0.3716
2003-04-21,M&M,EQ,108.4,108.65,111.35,108.4,110.75,110.65,110.35,579597,6395567155000.0,,207918.0,0.35869999999999996
2003-04-22,M&M,EQ,110.65,111.05,112.5,109.65,111.0,111.25,111.26,463155,5153127755000.0,,219264.0,0.47340000000000004
2003-04-23,M&M,EQ,111.25,111.9,112.0,109.05,109.1,109.3,110.06,266930,2937948885000.0,,134494.0,0.5039
2003-04-24,M&M,EQ,109.3,110.0,110.0,107.35,109.45,108.85,108.61,619680,6730595630000.0,,395238.0,0.6378
2003-04-25,M&M,EQ,108.85,108.5,109.2,106.85,107.55,107.4,108.16,476216,5150829365000.0,,279146.0,0.5861999999999999
2003-04-28,M&M,EQ,107.4,106.65,109.45,106.65,109.4,108.85,108.3,214327,2321196595000.0,,88491.0,0.4129
2003-04-29,M&M,EQ,108.85,109.25,111.2,109.2,110.5,110.85,110.4,367145,4053389935000.0,,199000.0,0.542
2003-04-30,M&M,EQ,110.85,110.1,111.7,110.1,111.3,111.1,111.03,312748,3472526810000.0,,104037.0,0.33270000000000005
2003-05-02,M&M,EQ,111.1,111.5,116.0,111.3,114.85,115.2,114.53,887030,10159058975000.0,,390852.0,0.44060000000000005
2003-05-05,M&M,EQ,115.2,116.0,117.8,115.5,116.55,116.65,116.75,578848,6757988875000.0,,309483.0,0.5347
2003-05-06,M&M,EQ,116.65,117.45,119.2,116.5,118.75,118.75,118.18,563494,6659503355000.0,,247017.0,0.43840000000000007
2003-05-07,M&M,EQ,118.75,119.0,119.0,116.55,118.85,118.45,118.1,695219,8210412659999.999,,391490.0,0.5631
2003-05-08,M&M,EQ,118.45,118.95,118.95,116.15,118.05,118.1,117.36,399331,4686590470000.0,,194583.0,0.48729999999999996
2003-05-09,M&M,EQ,118.1,118.45,118.45,116.5,117.75,117.7,117.49,148489,1744609950000.0,,48039.0,0.3235
2003-05-12,M&M,EQ,117.7,117.1,119.6,117.1,118.4,118.4,118.84,406206,4827546810000.0,,244939.0,0.603
2003-05-13,M&M,EQ,118.4,118.9,119.45,118.0,118.2,118.55,118.79,243319,2890353175000.0,,86034.0,0.3536
2003-05-14,M&M,EQ,118.55,118.9,118.95,116.6,117.1,116.95,117.35,234680,2753975155000.0,,124559.0,0.5307999999999999
2003-05-15,M&M,EQ,116.95,119.0,119.0,117.05,118.35,118.05,117.85,172481,2032693839999.9998,,83969.0,0.4868
2003-05-16,M&M,EQ,118.05,118.0,122.5,118.0,121.95,121.5,120.72,610982,7375928455000.0,,180617.0,0.2956
2003-05-19,M&M,EQ,121.5,122.45,124.15,122.0,123.5,123.95,123.26,732039,9023476685000.0,,299628.0,0.4093
2003-05-20,M&M,EQ,123.95,123.0,127.95,122.75,127.6,127.3,125.36,1081065,13552229415000.0,,487537.0,0.451
2003-05-21,M&M,EQ,127.3,127.95,128.75,124.5,125.8,125.75,126.39,626598,7919831845000.0,,303905.0,0.485
2003-05-22,M&M,EQ,125.75,125.1,128.5,124.65,125.45,125.25,125.61,289275,3633725070000.0005,,169096.0,0.5846
2003-05-23,M&M,EQ,125.25,127.65,128.0,125.55,127.9,127.75,127.1,297622,3782765060000.0,,114119.0,0.3834
2003-05-26,M&M,EQ,127.75,129.9,130.9,127.9,130.25,130.05,129.86,560525,7279253009999.999,,330740.0,0.5901
2003-05-27,M&M,EQ,130.05,131.9,131.9,128.6,129.1,129.05,129.61,442576,5736363945000.0,,279412.0,0.6313000000000001
2003-05-28,M&M,EQ,129.05,130.0,130.0,126.8,127.1,127.1,127.53,579085,7384939790000.001,,451504.0,0.7797000000000001
2003-05-29,M&M,EQ,127.1,127.2,132.5,126.1,132.0,131.3,129.88,1199215,15574867319999.998,,730403.0,0.6091
2003-05-30,M&M,EQ,131.3,132.9,132.9,128.2,129.1,129.55,130.47,625667,8162986245000.0,,297432.0,0.4754
2003-06-02,M&M,EQ,129.55,128.9,132.4,126.0,127.4,127.6,129.03,982979,12683372470000.0,,469575.0,0.4777
2003-06-03,M&M,EQ,127.6,128.1,129.0,124.5,127.7,126.75,126.04,786539,9913217375000.0,,455701.0,0.5794
2003-06-04,M&M,EQ,126.75,127.1,128.0,124.85,125.85,125.4,126.04,612408,7718636934999.999,,381172.0,0.6224000000000001
2003-06-05,M&M,EQ,125.4,126.55,130.85,126.0,130.85,129.9,128.11,554502,7103700134999.999,,267836.0,0.483
2003-06-06,M&M,EQ,129.9,131.0,131.45,128.1,128.65,129.25,129.46,583065,7548265165000.001,,262483.0,0.45020000000000004
2003-06-09,M&M,EQ,129.25,128.5,131.0,127.1,130.15,130.35,129.97,598815,7783088170000.0,,328493.0,0.5486
2003-06-10,M&M,EQ,130.35,130.0,134.55,129.1,130.0,130.25,132.26,757409,10017401360000.0,,282029.0,0.3724
2003-06-11,M&M,EQ,130.25,132.0,133.15,130.15,131.5,131.35,131.63,968337,12746468920000.0,,460594.0,0.4757
2003-06-12,M&M,EQ,131.35,132.7,134.45,132.0,133.5,133.5,133.45,655953,8753590659999.999,,241571.0,0.3683
2003-06-13,M&M,EQ,133.5,134.5,135.9,133.0,133.95,133.95,134.33,577007,7750996495000.0,,266718.0,0.4622
2003-06-16,M&M,EQ,133.95,134.0,135.8,133.15,135.15,135.25,134.99,630300,8508544265000.001,,293594.0,0.4658
2003-06-17,M&M,EQ,135.25,136.0,136.45,134.05,135.3,135.0,135.22,616684,8338723620000.0,,444033.0,0.72
2003-06-18,M&M,EQ,135.0,135.7,137.9,135.3,137.2,136.95,137.15,441996,6061870465000.0,,220874.0,0.4997
2003-06-19,M&M,EQ,136.95,137.0,138.0,135.5,136.05,136.1,136.6,472863,6459445215000.0,,215939.0,0.45670000000000005
2003-06-20,M&M,EQ,136.1,136.0,138.0,135.05,137.35,137.25,136.63,582274,7955497275000.0,,372868.0,0.6404000000000001
2003-06-23,M&M,EQ,137.25,138.0,138.45,136.35,137.25,137.25,137.63,442449,6089405550000.0,,198391.0,0.4484
2003-06-24,M&M,EQ,137.25,135.55,142.45,135.55,141.85,140.7,139.06,664661,9242493620000.0,,244798.0,0.3683
2003-06-25,M&M,EQ,140.7,142.45,145.0,140.55,144.25,143.5,142.21,1472017,20932954240000.0,,586390.0,0.39840000000000003
2003-06-26,M&M,EQ,143.5,138.5,139.3,133.0,134.65,135.55,137.51,1755795,24144626035000.0,,1251900.0,0.713
2003-06-27,M&M,EQ,135.55,137.5,140.9,137.15,139.2,139.85,139.27,1273351,17734340455000.0,,680310.0,0.5343
2003-06-30,M&M,EQ,139.85,141.9,149.0,139.5,147.95,147.85,145.6,1791475,26083573580000.0,,1010486.0,0.5640999999999999
2003-07-01,M&M,EQ,147.85,149.0,151.5,146.6,150.55,150.45,149.94,1162768,17434274660000.0,,531143.0,0.4568
2003-07-02,M&M,EQ,150.45,152.0,161.4,151.95,159.8,160.3,157.77,1932971,30496079450000.0,,810160.0,0.4191
2003-07-03,M&M,EQ,160.3,164.0,168.65,162.0,163.0,164.2,165.71,2325252,38532156160000.0,,1024721.0,0.44070000000000004
2003-07-04,M&M,EQ,164.2,164.0,165.9,160.2,165.9,165.05,163.78,984300,16120540875000.0,,382455.0,0.3886
2003-07-07,M&M,EQ,165.05,167.0,167.0,161.5,163.9,164.1,164.22,658554,10815022055000.0,,304430.0,0.4623
2003-07-08,M&M,EQ,164.1,166.0,170.9,164.3,168.05,168.7,167.76,978502,16415094885000.0,,396730.0,0.4054
2003-07-09,M&M,EQ,168.7,170.0,171.0,165.05,165.35,166.9,167.92,1131447,18999568885000.0,,421377.0,0.3724
2003-07-10,M&M,EQ,166.9,166.9,167.5,145.0,166.2,165.95,164.84,1249732,20601129485000.0,,563070.0,0.45060000000000006
2003-07-11,M&M,EQ,165.95,164.55,170.0,164.55,168.2,167.75,168.27,368467,6200322840000.0,,133328.0,0.3618
2003-07-14,M&M,EQ,167.75,169.0,170.4,167.2,168.2,168.4,168.76,239433,4040587795000.0005,,102627.0,0.4286
2003-07-15,M&M,EQ,168.4,169.9,173.4,158.0,172.3,171.75,169.76,1080137,18335930600000.0,,519752.0,0.48119999999999996
2003-07-16,M&M,EQ,171.75,166.0,176.8,166.0,175.5,176.0,175.2,773362,13549238510000.0,,235568.0,0.30460000000000004
2003-07-17,M&M,EQ,176.0,175.0,190.2,175.0,178.6,179.35,184.38,3031827,55900695585000.0,,763512.0,0.2518
2003-07-18,M&M,EQ,179.35,175.0,185.8,174.2,177.75,176.6,180.03,2803241,50466450580000.0,,640852.0,0.2286
2003-07-21,M&M,EQ,176.6,178.25,179.0,169.85,169.95,170.95,173.82,1369122,23798714210000.0,,352352.0,0.25739999999999996
2003-07-22,M&M,EQ,170.95,169.0,169.95,162.3,164.95,164.65,165.77,2275626,37722738440000.0,,941478.0,0.41369999999999996
2003-07-23,M&M,EQ,164.65,168.4,171.5,164.65,167.4,166.3,167.72,1181055,19808535680000.0,,373253.0,0.316
2003-07-24,M&M,EQ,166.3,167.5,171.75,164.15,171.5,170.25,166.58,2210319,36818435150000.0,,1349825.0,0.6107
2003-07-25,M&M,EQ,170.25,172.95,177.4,171.0,176.75,176.75,174.68,1182851,20662590690000.0,,362278.0,0.3063
2003-07-28,M&M,EQ,176.75,179.65,181.9,175.6,177.5,177.55,179.02,2285824,40921349710000.0,,1010021.0,0.44189999999999996
2003-07-29,M&M,EQ,177.55,179.0,186.4,178.1,185.4,185.05,182.55,2801544,51141229430000.0,,946545.0,0.3379
2003-07-30,M&M,EQ,185.05,200.0,202.5,186.0,202.25,201.1,195.01,4551364,88757003910000.0,,1539177.0,0.3382
2003-07-31,M&M,EQ,201.1,201.0,204.9,196.15,197.0,200.3,200.61,3324585,66693991820000.01,,925211.0,0.2783
2003-08-01,M&M,EQ,200.3,198.0,201.5,195.6,198.0,197.3,198.09,993293,19675838930000.0,,147358.0,0.1484
2003-08-04,M&M,EQ,197.3,197.0,205.4,196.0,201.7,201.95,202.41,1526867,30905606860000.004,,274018.0,0.1795
2003-08-05,M&M,EQ,201.95,202.95,204.0,196.05,198.5,198.1,199.87,1486679,29714972200000.0,,168072.0,0.1131
2003-08-06,M&M,EQ,198.1,195.0,197.5,191.2,194.5,194.1,194.68,2185430,42545359265000.0,,529589.0,0.24230000000000002
2003-08-07,M&M,EQ,194.1,195.0,197.9,189.7,197.85,196.75,193.07,2892120,55838930704999.99,,425933.0,0.14730000000000001
2003-08-08,M&M,EQ,196.75,199.5,200.9,197.05,199.7,199.65,199.35,1369914,27308846320000.0,,280638.0,0.2049
2003-08-11,M&M,EQ,199.65,199.9,208.0,197.5,205.25,205.0,203.87,1972497,40213101325000.0,,404255.0,0.2049
2003-08-12,M&M,EQ,205.0,208.0,211.25,205.0,205.75,206.1,208.07,2486316,51733169880000.0,,528056.0,0.21239999999999998
2003-08-13,M&M,EQ,206.1,205.6,208.5,203.25,207.0,207.2,206.68,1359713,28102451170000.0,,421311.0,0.3099
2003-08-14,M&M,EQ,207.2,208.0,208.25,200.3,204.0,202.55,204.67,2373995,48589211980000.0,,1016441.0,0.4282
2003-08-18,M&M,EQ,202.55,204.05,211.0,203.25,210.45,209.8,207.75,1275470,26497953495000.0,,313705.0,0.24600000000000002
2003-08-19,M&M,EQ,209.8,212.35,215.0,206.55,208.05,207.85,210.45,1247064,26244951460000.0,,394328.0,0.31620000000000004
2003-08-20,M&M,EQ,207.85,208.9,212.9,208.0,210.35,209.95,210.7,1165464,24556901695000.0,,337677.0,0.2897
2003-08-21,M&M,EQ,209.95,212.4,213.75,210.15,210.75,211.25,211.85,1226829,25990026920000.0,,447310.0,0.36460000000000004
2003-08-22,M&M,EQ,211.25,212.0,212.5,205.55,208.9,208.05,209.38,1440980,30171027610000.004,,442813.0,0.3073
2003-08-25,M&M,EQ,208.05,209.05,210.8,187.0,192.0,193.9,199.72,1629862,32551378270000.0,,509190.0,0.3124
2003-08-26,M&M,EQ,193.9,195.0,203.35,193.5,203.0,202.65,199.7,1566948,31291722880000.0,,439037.0,0.2802
2003-08-27,M&M,EQ,202.65,205.0,209.7,204.0,204.0,205.0,206.41,1011732,20883562395000.0,,219412.0,0.2169
2003-08-28,M&M,EQ,205.0,214.6,214.6,193.55,197.25,196.3,199.49,2206721,44021596900000.0,,845204.0,0.383
2003-08-29,M&M,EQ,196.3,199.25,203.5,198.5,200.2,200.95,201.13,1019061,20496446415000.0,,298281.0,0.2927
2003-09-01,M&M,EQ,200.95,201.1,202.5,197.0,200.1,199.85,199.95,701476,14026224969999.998,,291181.0,0.41509999999999997
2003-09-02,M&M,EQ,199.85,201.0,201.9,192.65,195.75,196.45,195.1,2069923,40383401510000.0,,976386.0,0.4717
2003-09-03,M&M,EQ,196.45,196.95,200.1,192.0,192.45,193.5,197.36,1107106,21849837915000.0,,379279.0,0.34259999999999996
2003-09-04,M&M,EQ,193.5,193.5,195.9,186.55,188.0,187.7,190.05,1611903,30634683830000.0,,612565.0,0.38
2003-09-05,M&M,EQ,187.7,191.9,202.4,188.05,201.7,200.6,194.68,2741231,53365877740000.0,,1241299.0,0.45280000000000004
2003-09-08,M&M,EQ,200.6,202.8,207.25,202.5,206.0,205.95,205.61,1925592,39592088695000.0,,893814.0,0.4642
2003-09-09,M&M,EQ,205.95,208.0,208.4,200.4,203.75,202.25,204.4,1282957,26223514245000.0,,699353.0,0.5451
2003-09-10,M&M,EQ,202.25,202.0,216.25,200.25,215.0,214.6,211.64,5337137,112957322870000.0,,1865148.0,0.34950000000000003
2003-09-11,M&M,EQ,214.6,214.0,221.45,212.15,219.7,217.65,218.32,2176653,47519767410000.0,,572189.0,0.2629
2003-09-12,M&M,EQ,217.65,218.0,221.7,210.2,210.9,211.25,215.18,1117911,24055269345000.0,,199108.0,0.17809999999999998
2003-09-15,M&M,EQ,211.25,212.0,212.9,206.1,209.9,209.65,209.81,990519,20782085835000.0,,383718.0,0.3874
2003-09-16,M&M,EQ,209.65,209.5,224.4,206.55,223.2,222.95,217.16,1419395,30823400239999.996,,390087.0,0.2748
2003-09-17,M&M,EQ,222.95,222.0,225.6,212.05,213.0,215.7,220.39,931399,20527271925000.0,,155078.0,0.16649999999999998
2003-09-18,M&M,EQ,215.7,212.0,215.0,201.3,201.6,202.8,207.21,1168555,24213301170000.0,,321535.0,0.2752
2003-09-19,M&M,EQ,202.8,204.0,214.9,197.6,214.1,212.45,208.12,1763422,36699593610000.0,,367232.0,0.2082
2003-09-22,M&M,EQ,212.45,213.0,218.7,200.8,213.0,213.4,215.12,1065278,22916188905000.0,,127152.0,0.11939999999999999
2003-09-23,M&M,EQ,213.4,212.0,222.0,211.0,222.0,220.8,216.79,1318286,28579036939999.996,,230874.0,0.1751
2003-09-24,M&M,EQ,220.8,222.4,229.0,219.6,226.15,227.0,225.22,1533122,34529072130000.0,,384457.0,0.25079999999999997
2003-09-25,M&M,EQ,227.0,225.0,231.0,221.0,226.75,226.25,228.05,1432286,32662618064999.996,,288919.0,0.20170000000000002
2003-09-26,M&M,EQ,226.25,226.0,233.25,226.0,230.5,230.8,230.46,1130650,26056454780000.0,,259084.0,0.2291
2003-09-29,M&M,EQ,230.8,232.0,238.85,230.0,237.5,236.95,234.86,1066399,25045637340000.0,,350833.0,0.329
2003-09-30,M&M,EQ,236.95,238.0,241.0,233.0,237.0,237.1,235.78,1062847,25059336840000.0,,423579.0,0.3985
2003-10-01,M&M,EQ,237.1,240.0,243.0,234.55,240.0,240.65,239.79,849266,20364659345000.0,,226786.0,0.267
2003-10-03,M&M,EQ,240.65,239.0,253.0,239.0,253.0,250.4,246.36,1270289,31295422130000.0,,382696.0,0.3013
2003-10-06,M&M,EQ,250.4,253.4,274.75,252.5,274.0,273.15,267.68,2060228,55147469610000.0,,350333.0,0.17
2003-10-07,M&M,EQ,273.15,275.0,281.4,263.0,271.55,272.15,275.68,2448620,67504000275000.0,,408038.0,0.1666
2003-10-08,M&M,EQ,272.15,274.7,281.9,273.05,280.0,278.65,277.76,1809017,50246493285000.0,,334747.0,0.185
2003-10-09,M&M,EQ,278.65,280.6,289.0,279.1,288.15,287.6,284.69,1563094,44499878245000.0,,332734.0,0.2129
2003-10-10,M&M,EQ,287.6,290.25,292.75,285.6,290.15,290.75,290.21,1134173,32915304735000.004,,223364.0,0.19690000000000002
2003-10-13,M&M,EQ,290.75,292.5,295.85,285.6,293.9,294.0,292.69,989029,28947776870000.0,,254092.0,0.2569
2003-10-14,M&M,EQ,294.0,295.0,296.8,283.45,285.15,285.5,290.68,1267895,36855319860000.0,,206735.0,0.1631
2003-10-15,M&M,EQ,285.5,281.0,296.0,280.1,295.0,291.35,286.85,927366,26601080590000.0,,177609.0,0.1915
2003-10-16,M&M,EQ,291.35,294.0,304.75,294.0,299.0,300.05,300.63,1499117,45068122895000.0,,358601.0,0.23920000000000002
2003-10-17,M&M,EQ,300.05,301.9,314.5,298.5,308.0,308.85,309.54,2543795,78739614575000.0,,843754.0,0.33170000000000005
2003-10-20,M&M,EQ,308.85,314.0,320.0,304.5,305.5,306.55,313.44,1210787,37950600880000.0,,219139.0,0.18100000000000002
2003-10-21,M&M,EQ,306.55,266.0,314.5,266.0,295.7,295.45,307.28,2140328,65768093254999.99,,419774.0,0.1961
2003-10-22,M&M,EQ,295.45,295.0,303.45,285.55,290.1,290.0,295.04,1841296,54326381170000.01,,309662.0,0.16820000000000002
2003-10-23,M&M,EQ,290.0,291.0,296.3,282.0,285.0,285.15,290.64,1466603,42625007275000.0,,231365.0,0.1578
2003-10-24,M&M,EQ,285.15,287.85,308.5,277.0,307.5,304.65,291.51,2476802,72200781820000.0,,368075.0,0.1486
2003-10-25,M&M,EQ,304.65,310.0,314.4,306.05,312.35,312.55,311.78,818252,25511220465000.0,,,
2003-10-27,M&M,EQ,312.55,310.25,324.0,307.65,310.95,310.7,316.57,3566335,112898154559999.98,,449563.0,0.10250000000000001
2003-10-28,M&M,EQ,310.7,312.0,316.4,301.3,307.95,305.3,309.71,2596313,80410553365000.0,,255702.0,0.0985
2003-10-29,M&M,EQ,305.3,308.5,323.4,306.6,322.35,321.05,312.8,2917439,91258022890000.0,,564355.0,0.19340000000000002
2003-10-30,M&M,EQ,321.05,322.0,326.8,318.0,324.1,323.85,322.08,3168391,102046500785000.0,,604689.0,0.19090000000000001
2003-10-31,M&M,EQ,323.85,326.0,342.7,326.0,341.1,340.85,336.62,2708329,91169066435000.0,,529383.0,0.1955
2003-11-03,M&M,EQ,340.85,344.0,355.0,342.0,354.6,353.15,349.71,2350400,82196688365000.0,,363974.0,0.1549
2003-11-04,M&M,EQ,353.15,357.0,361.4,345.0,347.15,349.4,352.79,1922258,67815131750000.0,,289179.0,0.1504
2003-11-05,M&M,EQ,349.4,355.45,355.45,340.4,348.2,346.55,348.56,2035465,70948596855000.0,,220971.0,0.1086
2003-11-06,M&M,EQ,346.55,349.8,351.2,338.0,339.9,341.85,345.11,1811529,62516813870000.01,,627023.0,0.3461
2003-11-07,M&M,EQ,341.85,343.0,343.45,331.45,331.5,333.5,337.06,1948404,65671943460000.0,,437207.0,0.22440000000000002
2003-11-10,M&M,EQ,333.5,338.5,338.5,324.9,336.15,335.25,332.17,846615,28122118375000.0,,218377.0,0.2579
2003-11-11,M&M,EQ,335.25,337.0,343.05,334.0,336.7,336.4,337.84,1374321,46430708215000.0,,452256.0,0.32909999999999995
2003-11-12,M&M,EQ,336.4,339.0,344.05,336.25,341.0,339.35,340.47,1257799,42824647105000.0,,259364.0,0.20620000000000002
2003-11-13,M&M,EQ,339.35,340.0,343.0,331.4,333.5,334.2,338.03,1333408,45072583595000.0,,197759.0,0.14830000000000002
2003-11-14,M&M,EQ,334.2,335.0,335.0,322.4,324.0,324.2,329.77,1236198,40766204925000.0,,301451.0,0.2439
2003-11-15,M&M,EQ,324.2,325.8,340.0,320.55,333.7,330.05,326.23,347329,11331014360000.0,,74566.0,0.2147
2003-11-17,M&M,EQ,330.05,330.0,337.4,327.15,336.25,335.7,331.96,1206838,40061836785000.0,,367204.0,0.3043
2003-11-18,M&M,EQ,335.7,336.2,342.2,329.25,332.5,332.3,335.42,1171305,39287541910000.0,,255213.0,0.21789999999999998
2003-11-19,M&M,EQ,332.3,332.85,332.85,314.0,315.9,315.6,320.95,2033713,65272115420000.01,,634930.0,0.3122
2003-11-20,M&M,EQ,315.6,319.9,323.8,307.6,309.0,308.95,316.49,2003119,63396954140000.0,,312228.0,0.1559
2003-11-21,M&M,EQ,308.95,309.95,324.0,304.55,323.5,321.25,312.4,2672031,83473421495000.0,,406972.0,0.15230000000000002
2003-11-24,M&M,EQ,321.25,323.0,328.0,318.55,326.0,323.6,324.14,1774557,57519734415000.0,,339417.0,0.1913
2003-11-25,M&M,EQ,323.6,328.9,332.9,322.1,332.35,331.85,327.39,1359160,44498181440000.0,,225296.0,0.16579999999999998
2003-11-27,M&M,EQ,331.85,334.0,353.9,333.5,346.0,345.85,341.14,2193975,74845232855000.0,,799405.0,0.3644
2003-11-28,M&M,EQ,345.85,348.1,355.0,341.05,353.55,352.75,348.2,1676764,58384222170000.01,,286325.0,0.17079999999999998
2003-12-01,M&M,EQ,352.75,356.0,361.95,353.1,359.05,359.5,358.72,1560187,55967778095000.01,,376423.0,0.2413
2003-12-02,M&M,EQ,359.5,364.4,364.4,346.2,353.0,351.85,352.24,1672413,58908764575000.0,,432106.0,0.2584
2003-12-03,M&M,EQ,351.85,354.0,356.95,348.6,350.2,351.35,353.4,1066098,37675485335000.0,,261177.0,0.245
2003-12-04,M&M,EQ,351.35,356.0,356.45,347.1,353.05,353.2,352.74,1141643,40270592240000.0,,221863.0,0.1943
2003-12-05,M&M,EQ,353.2,354.5,355.9,341.05,342.15,342.6,348.71,793312,27663864655000.0,,173851.0,0.21910000000000002
2003-12-08,M&M,EQ,342.6,343.0,350.6,338.0,349.95,347.75,343.35,917045,31487132005000.0,,167322.0,0.1825
2003-12-09,M&M,EQ,347.75,355.0,358.35,346.1,356.55,355.7,351.91,1106136,38925765445000.0,,429833.0,0.3886
2003-12-10,M&M,EQ,355.7,356.0,357.9,349.1,353.85,351.7,353.99,915848,32419965650000.0,,241770.0,0.264
2003-12-11,M&M,EQ,351.7,354.0,354.9,346.5,350.0,350.05,350.47,693236,24295949285000.0,,202457.0,0.292
2003-12-12,M&M,EQ,350.05,353.45,354.0,345.5,351.5,352.3,349.65,757708,26493310140000.0,,154894.0,0.20440000000000003
2003-12-15,M&M,EQ,352.3,355.0,356.5,350.3,352.35,351.7,353.32,992651,35072355360000.004,,410773.0,0.41380000000000006
2003-12-16,M&M,EQ,351.7,352.4,352.4,344.1,348.3,348.85,348.34,824935,28735397635000.004,,224814.0,0.2725
2003-12-17,M&M,EQ,348.85,349.0,353.75,347.55,348.0,349.15,350.66,1239165,43452243675000.0,,352780.0,0.2847
2003-12-18,M&M,EQ,349.15,381.0,381.0,347.05,352.35,352.5,351.12,1449044,50878567525000.0,,666273.0,0.4598
2003-12-19,M&M,EQ,352.5,354.0,363.0,352.15,358.4,358.95,358.43,1663520,59624959020000.01,,454861.0,0.27340000000000003
2003-12-22,M&M,EQ,358.95,405.0,405.0,359.4,364.0,364.6,364.9,1417571,51727110290000.0,,495509.0,0.34950000000000003
2003-12-23,M&M,EQ,364.6,367.0,371.45,365.5,367.2,367.45,368.71,1660572,61227757970000.01,,544615.0,0.32799999999999996
2003-12-24,M&M,EQ,367.45,367.9,368.5,360.1,361.5,361.35,364.0,1124456,40930653875000.0,,361849.0,0.32180000000000003
2003-12-26,M&M,EQ,361.35,364.1,377.45,363.0,376.05,375.75,373.02,1334112,49764680935000.0,,379078.0,0.2841
2003-12-29,M&M,EQ,375.75,378.5,384.9,378.0,382.25,381.9,381.85,1098526,41947117065000.0,,419765.0,0.3821
2003-12-30,M&M,EQ,381.9,390.0,396.0,372.05,378.0,377.15,380.26,866308,32941867080000.0,,281695.0,0.32520000000000004
2003-12-31,M&M,EQ,377.15,381.4,390.9,375.25,390.1,388.8,385.03,1614029,62144656415000.0,,442461.0,0.2741
2004-01-01,M&M,EQ,388.8,392.55,397.7,390.5,392.5,393.6,394.17,1285556,50673149440000.0,,133114.0,0.1035
2004-01-02,M&M,EQ,393.6,395.0,397.0,392.0,394.1,394.4,394.72,770432,30410837664999.996,,263209.0,0.34159999999999996
2004-01-05,M&M,EQ,394.4,395.0,402.0,388.0,390.15,392.8,394.11,940628,37070863245000.0,,305164.0,0.32439999999999997
2004-01-06,M&M,EQ,392.8,396.0,397.0,387.2,389.25,390.55,393.84,821723,32362867535000.004,,329506.0,0.401
2004-01-07,M&M,EQ,390.55,390.0,392.0,381.2,390.25,389.85,385.2,548012,21109614950000.0,,174763.0,0.3189
2004-01-08,M&M,EQ,389.85,392.9,406.0,392.1,402.9,403.05,402.08,968490,38940818035000.0,,251765.0,0.26
2004-01-09,M&M,EQ,403.05,410.0,426.0,404.25,420.0,421.75,417.32,2136690,89167450390000.0,,779585.0,0.3649
2004-01-12,M&M,EQ,421.75,418.0,425.0,390.0,407.65,410.25,417.79,801645,33491582385000.004,,161643.0,0.2016
2004-01-13,M&M,EQ,410.25,411.9,432.0,406.0,431.0,427.8,417.34,1443526,60244356125000.0,,305758.0,0.2118
2004-01-14,M&M,EQ,427.8,431.25,440.0,431.05,438.9,438.6,435.79,1180021,51424369290000.0,,199985.0,0.16949999999999998
2004-01-15,M&M,EQ,438.6,441.9,447.4,417.65,420.0,419.95,435.09,1566727,68167310820000.01,,277675.0,0.1772
2004-01-16,M&M,EQ,419.95,422.0,428.35,402.0,403.0,405.05,417.16,1583387,66052804670000.01,,388750.0,0.24550000000000002
2004-01-19,M&M,EQ,405.05,408.0,414.9,389.05,414.4,412.6,401.5,2850554,114448702175000.0,,801090.0,0.281
2004-01-20,M&M,EQ,412.6,419.8,424.8,394.15,395.0,397.9,409.13,2126955,87020726725000.0,,358641.0,0.1686
2004-01-21,M&M,EQ,397.9,399.9,399.9,362.0,371.0,367.1,385.84,2031954,78400923755000.0,,568168.0,0.2796
2004-01-22,M&M,EQ,367.1,372.1,387.9,356.8,368.0,361.95,370.65,2306706,85498218815000.0,,621681.0,0.2695
2004-01-23,M&M,EQ,361.95,372.0,409.95,363.5,409.0,406.2,382.82,1637163,62673333785000.0,,364001.0,0.2223
2004-01-27,M&M,EQ,406.2,400.1,423.9,400.1,422.45,421.1,416.27,1326828,55232342410000.0,,253377.0,0.19100000000000003
2004-01-28,M&M,EQ,421.1,422.1,427.55,394.0,409.9,403.45,411.31,1946120,80045846840000.0,,242367.0,0.1245
2004-01-29,M&M,EQ,403.45,414.9,417.5,393.75,406.0,405.65,406.31,1842866,74877449280000.0,,319771.0,0.17350000000000002
2004-01-30,M&M,EQ,405.65,412.0,420.4,392.4,412.5,409.25,408.55,4092328,167193598045000.0,,813537.0,0.1988
2004-02-03,M&M,EQ,409.25,413.95,431.0,407.0,414.0,411.8,418.28,4028504,168503934815000.0,,841799.0,0.209
2004-02-04,M&M,EQ,411.8,415.95,442.0,414.5,441.0,439.95,430.09,3556959,152981703910000.0,,596697.0,0.1678
2004-02-05,M&M,EQ,439.95,441.0,460.7,432.0,444.05,440.65,447.68,4735498,211997201950000.0,,457767.0,0.09670000000000001
2004-02-06,M&M,EQ,440.65,441.0,448.9,428.6,441.9,441.6,437.3,3161022,138232586620000.0,,252451.0,0.0799
2004-02-09,M&M,EQ,441.6,447.8,456.8,431.1,453.2,454.2,450.56,3509709,158134299530000.0,,596193.0,0.1699
2004-02-10,M&M,EQ,454.2,455.95,456.0,433.35,443.5,442.5,445.42,2676184,119202017350000.0,,447424.0,0.1672
2004-02-11,M&M,EQ,442.5,445.0,449.75,441.2,447.9,448.0,445.86,2289904,102097297000000.0,,455402.0,0.19890000000000002
2004-02-12,M&M,EQ,448.0,450.0,466.1,449.9,461.55,463.4,458.67,5253914,240982144980000.03,,1072276.0,0.2041
2004-02-13,M&M,EQ,463.4,465.0,465.7,455.55,462.9,463.4,460.42,2044293,94123941230000.0,,368095.0,0.1801
2004-02-16,M&M,EQ,463.4,462.5,495.8,460.0,483.5,485.85,486.4,6576584,319884145870000.0,,953688.0,0.145
2004-02-17,M&M,EQ,485.85,481.0,493.9,477.7,491.1,491.05,485.88,4163506,202295454245000.0,,602511.0,0.14470000000000002
2004-02-18,M&M,EQ,491.05,494.8,505.5,493.0,498.55,500.7,501.01,5054385,253230304180000.03,,1257762.0,0.2488
2004-02-19,M&M,EQ,500.7,500.0,501.0,484.15,484.2,488.05,493.69,4046441,199768002720000.0,,921819.0,0.2278
2004-02-20,M&M,EQ,488.05,485.0,497.8,479.0,492.6,490.45,488.63,2819278,137758980220000.0,,446898.0,0.1585
2004-02-23,M&M,EQ,490.45,497.0,498.0,474.65,475.25,477.65,486.43,1889459,91909527355000.0,,287295.0,0.1521
2004-02-24,M&M,EQ,477.65,476.0,486.25,470.0,484.8,484.7,480.19,2641536,126845033934999.98,,324596.0,0.1229
2004-02-25,M&M,EQ,484.7,487.9,487.9,455.6,468.8,470.45,475.15,1933420,91866744610000.0,,178560.0,0.09240000000000001
2004-02-26,M&M,EQ,470.45,475.0,479.0,444.0,449.45,447.35,462.73,4851830,224510190885000.0,,1180814.0,0.2434
2004-02-27,M&M,EQ,447.35,449.45,468.0,445.55,466.65,464.75,456.43,2853103,130225527459999.98,,249861.0,0.0876
2004-03-01,M&M,EQ,464.75,468.85,475.0,464.0,474.35,474.5,469.93,1573771,73955657345000.0,,220761.0,0.1403
2004-03-03,M&M,EQ,474.5,476.0,492.5,472.65,488.0,488.7,485.52,3015294,146399315085000.0,,203377.0,0.0674
2004-03-04,M&M,EQ,488.7,490.0,496.85,479.35,488.15,486.95,490.11,3148043,154288258090000.0,,563916.0,0.1791
2004-03-05,M&M,EQ,486.95,495.0,497.25,487.1,492.65,493.65,493.13,1668465,82276567950000.0,,227530.0,0.13640000000000002
2004-03-08,M&M,EQ,493.65,495.0,503.0,492.15,493.2,494.65,498.44,1724463,85953707430000.0,,266032.0,0.1543
2004-03-09,M&M,EQ,494.65,495.0,498.9,475.0,490.15,490.85,484.06,1777189,86026551715000.0,,197153.0,0.1109
2004-03-10,M&M,EQ,490.85,494.75,494.75,478.7,485.0,485.1,484.56,1772009,85863843575000.0,,206813.0,0.1167
2004-03-11,M&M,EQ,485.1,455.95,488.9,455.95,464.0,468.0,474.26,1862999,88353908155000.0,,396269.0,0.2127
2004-03-12,M&M,EQ,468.0,465.0,482.0,459.1,479.9,479.6,472.11,2273968,107356177735000.0,,125631.0,0.0552
2004-03-15,M&M,EQ,479.6,482.85,490.0,457.1,464.1,462.75,467.59,2044300,95590369480000.0,,483751.0,0.2366
2004-03-16,M&M,EQ,462.75,459.8,474.5,445.1,462.95,462.8,459.05,2774534,127363888105000.0,,302486.0,0.109
2004-03-17,M&M,EQ,462.8,467.45,470.95,452.25,458.4,461.4,461.28,2057300,94899739495000.0,,262144.0,0.1274
2004-03-18,M&M,EQ,461.4,460.25,465.9,447.0,449.2,450.3,453.63,2137964,96983448990000.0,,323287.0,0.1512
2004-03-19,M&M,EQ,450.3,450.15,458.95,442.45,448.5,451.45,450.77,1911143,86148808820000.0,,84788.0,0.0444
2004-03-22,M&M,EQ,451.45,451.0,451.0,416.1,422.55,420.8,432.8,2390085,103441993810000.0,,481621.0,0.20149999999999998
2004-03-23,M&M,EQ,420.8,422.0,438.8,420.0,426.0,428.05,428.82,2260937,96953721265000.0,,350040.0,0.15480000000000002
2004-03-24,M&M,EQ,428.05,402.35,444.8,402.35,439.0,435.5,430.27,1712852,73698874480000.0,,217744.0,0.12710000000000002
2004-03-25,M&M,EQ,435.5,442.0,448.9,432.2,447.0,440.4,437.56,1958041,85676619240000.0,,413319.0,0.2111
2004-03-26,M&M,EQ,440.4,447.0,467.8,447.0,462.5,464.65,458.11,1409637,64577459840000.0,,205452.0,0.1457
2004-03-29,M&M,EQ,464.65,465.1,469.0,453.05,462.6,463.85,461.51,1363975,62949425710000.0,,259472.0,0.1902
2004-03-30,M&M,EQ,463.85,466.0,468.45,453.0,455.0,455.35,460.92,1284433,59202630815000.0,,197031.0,0.1534
2004-03-31,M&M,EQ,455.35,455.6,468.3,452.0,464.25,464.6,461.29,1692876,78089974165000.0,,319692.0,0.1888
2004-04-01,M&M,EQ,464.6,467.0,480.0,467.0,477.6,477.5,474.4,1934421,91768628365000.0,,375392.0,0.1941
2004-04-02,M&M,EQ,477.5,483.0,485.0,466.5,475.0,476.1,475.65,2173160,103365754630000.0,,424273.0,0.1952
2004-04-05,M&M,EQ,476.1,480.0,485.9,469.15,471.95,472.55,479.61,1715861,82294264955000.0,,349178.0,0.20350000000000001
2004-04-06,M&M,EQ,472.55,473.05,485.9,467.2,476.9,475.55,477.56,2610664,124674340615000.02,,261572.0,0.1002
2004-04-07,M&M,EQ,475.55,478.0,484.4,473.25,481.9,480.8,478.44,1710798,81851893930000.0,,194021.0,0.1134
2004-04-08,M&M,EQ,480.8,481.8,483.5,473.25,477.0,476.95,478.66,1483676,71017663355000.0,,216358.0,0.1458
2004-04-12,M&M,EQ,476.95,481.0,484.0,469.25,469.95,472.95,478.47,1141831,54632980815000.0,,227898.0,0.1996
2004-04-13,M&M,EQ,472.95,474.5,484.0,464.1,483.95,481.7,474.14,1077806,51103541345000.0,,289104.0,0.2682
2004-04-15,M&M,EQ,481.7,484.0,492.5,478.2,483.5,481.9,486.06,1593120,77434396745000.0,,296042.0,0.1858
2004-04-16,M&M,EQ,481.9,485.0,489.8,480.15,481.55,482.4,484.71,826847,40078484045000.0,,117363.0,0.1419
2004-04-17,M&M,EQ,482.4,487.4,487.4,476.2,479.0,478.25,479.88,226120,10850942165000.0,,32355.0,0.1431
2004-04-19,M&M,EQ,478.25,483.0,484.75,464.0,465.2,466.5,471.91,1005909,47469601310000.0,,194693.0,0.1935
2004-04-20,M&M,EQ,466.5,464.75,470.0,457.25,459.15,460.95,461.52,1176322,54289764704999.99,,281328.0,0.23920000000000002
2004-04-21,M&M,EQ,460.95,461.0,477.6,457.65,475.25,475.05,471.52,1103149,52016159930000.0,,261601.0,0.2371
2004-04-22,M&M,EQ,475.05,475.0,490.05,470.5,489.0,487.8,481.89,1326445,63920405660000.0,,285765.0,0.2154
2004-04-23,M&M,EQ,487.8,491.9,497.0,480.8,485.3,485.45,489.95,1320440,64695218229999.99,,230826.0,0.1748
2004-04-27,M&M,EQ,485.45,481.5,481.5,460.0,464.9,463.65,467.2,829978,38776847650000.0,,254988.0,0.3072
2004-04-28,M&M,EQ,463.65,463.55,483.8,463.55,482.0,479.05,474.47,2004079,95087271565000.0,,191172.0,0.0954
2004-04-29,M&M,EQ,479.05,481.0,484.8,467.4,473.2,472.3,475.33,1818653,86445641955000.0,,473745.0,0.2605
2004-04-30,M&M,EQ,472.3,474.0,476.0,467.2,469.0,469.65,472.08,1060045,50042719740000.0,,324751.0,0.3064
2004-05-03,M&M,EQ,469.65,470.0,471.0,430.3,450.2,451.65,448.81,1319556,59222872770000.01,,213675.0,0.16190000000000002
2004-05-04,M&M,EQ,451.65,458.0,468.95,451.15,468.05,464.5,463.92,787175,36518398160000.0,,84710.0,0.1076
2004-05-05,M&M,EQ,464.5,469.4,474.5,464.5,474.0,472.55,470.13,751399,35325350160000.0,,109427.0,0.1456
2004-05-06,M&M,EQ,472.55,482.0,496.9,474.55,491.35,493.35,487.16,1504513,73293418825000.0,,303328.0,0.2016
2004-05-07,M&M,EQ,493.35,494.9,494.9,477.1,478.0,481.65,482.7,1031992,49814114760000.0,,238200.0,0.23079999999999998
2004-05-10,M&M,EQ,481.65,479.7,495.0,472.0,486.0,490.25,486.84,3179664,154798136910000.0,,974393.0,0.3064
2004-05-11,M&M,EQ,490.25,480.0,482.75,468.0,477.0,474.0,475.61,1819652,86545237695000.0,,537904.0,0.2956
2004-05-12,M&M,EQ,474.0,471.05,479.0,463.0,478.05,474.65,471.92,1743296,82268917105000.0,,366736.0,0.2104
2004-05-13,M&M,EQ,474.65,468.0,497.5,450.1,479.15,480.8,480.52,2390534,114870752800000.0,,589997.0,0.2468
2004-05-14,M&M,EQ,480.8,464.25,485.0,430.05,450.1,449.45,454.35,2090968,95003798920000.0,,653227.0,0.3124
2004-05-17,M&M,EQ,449.45,450.6,478.0,360.0,395.75,393.8,418.93,1541441,64575310375000.0,,695788.0,0.4514
2004-05-18,M&M,EQ,393.8,397.0,429.0,396.1,410.05,411.5,412.71,1285318,53046439150000.0,,410824.0,0.3196
2004-05-19,M&M,EQ,411.5,426.2,447.0,426.0,442.0,441.5,438.68,983169,43129698845000.0,,272089.0,0.2767
2004-05-20,M&M,EQ,441.5,445.5,462.95,426.0,458.0,455.9,454.95,1340194,60972463100000.0,,349969.0,0.2611
2004-05-21,M&M,EQ,455.9,454.0,454.0,436.0,440.5,445.85,444.25,1280016,56864892304999.99,,306328.0,0.2393
2004-05-24,M&M,EQ,445.85,449.0,479.5,449.0,475.0,475.4,466.91,1058094,49403403600000.0,,182876.0,0.1728
2004-05-25,M&M,EQ,475.4,475.0,479.95,456.0,470.0,475.25,465.75,1086756,50615594870000.0,,254359.0,0.2341
2004-05-26,M&M,EQ,475.25,472.0,478.8,456.6,458.0,460.2,467.01,1339145,62539480085000.0,,355229.0,0.26530000000000004
2004-05-27,M&M,EQ,460.2,455.0,462.0,443.25,462.0,452.3,454.41,1760395,79994876755000.0,,432613.0,0.2457
2004-05-28,M&M,EQ,452.3,450.0,452.0,400.15,435.0,429.75,428.17,3072944,131575577234999.98,,864398.0,0.2813
2004-05-31,M&M,EQ,429.75,429.75,432.5,391.65,422.0,423.05,414.97,4382588,181865727300000.0,,629798.0,0.1437
2004-06-01,M&M,EQ,423.05,428.5,443.55,421.9,426.0,425.8,435.71,2483605,108213923090000.02,,489116.0,0.19690000000000002
2004-06-02,M&M,EQ,425.8,428.5,443.0,422.0,443.0,437.8,431.27,2443872,105398048515000.0,,415163.0,0.1699
2004-06-03,M&M,EQ,437.8,442.1,448.0,421.25,422.5,427.3,436.69,1873802,81827416620000.0,,232653.0,0.1242
2004-06-04,M&M,EQ,427.3,420.05,433.0,416.1,432.0,430.6,427.58,2305564,98580641490000.0,,415444.0,0.1802
2004-06-07,M&M,EQ,430.6,437.0,450.9,435.05,445.55,444.0,444.82,2121292,94359134615000.0,,423740.0,0.1998
2004-06-08,M&M,EQ,444.0,445.0,448.75,438.25,448.0,446.15,443.41,1079392,47861686895000.0,,151513.0,0.1404
2004-06-09,M&M,EQ,446.15,450.4,457.4,446.55,451.9,451.05,452.18,1517427,68614360075000.0,,196755.0,0.1297
2004-06-10,M&M,EQ,451.05,405.9,454.3,405.9,447.1,450.2,449.25,1286882,57813039370000.01,,227081.0,0.1765
2004-06-11,M&M,EQ,450.2,440.0,453.5,440.0,444.0,447.25,447.69,1713618,76717216295000.0,,406101.0,0.237
2004-06-14,M&M,EQ,447.25,443.9,443.9,430.5,442.0,439.55,437.91,1534108,67179380529999.99,,199715.0,0.1302
2004-06-15,M&M,EQ,439.55,438.5,448.8,429.1,438.0,436.85,435.23,2639473,114877298620000.0,,393587.0,0.1491
2004-06-16,M&M,EQ,436.85,437.0,442.5,433.35,434.25,436.8,437.33,1209840,52909432035000.0,,82285.0,0.068
2004-06-17,M&M,EQ,436.8,433.0,451.0,426.3,450.4,445.65,436.41,1662554,72555549710000.0,,123270.0,0.0741
2004-06-18,M&M,EQ,445.65,448.9,448.9,433.3,437.35,436.75,440.46,1346831,59322535650000.0,,87343.0,0.0649
2004-06-21,M&M,EQ,436.75,435.0,441.0,429.45,432.1,432.15,433.47,1366310,59225257285000.0,,317333.0,0.2323
2004-06-22,M&M,EQ,432.15,430.0,436.4,427.0,430.25,430.05,431.04,1294690,55806365060000.0,,135199.0,0.10439999999999999
2004-06-23,M&M,EQ,430.05,430.0,434.9,409.35,419.0,416.55,416.9,3307626,137895620700000.0,,722499.0,0.2184
2004-06-24,M&M,EQ,416.55,419.0,433.5,411.05,432.9,431.2,425.3,2828351,120288611875000.0,,592794.0,0.2096
2004-06-25,M&M,EQ,431.2,432.0,439.55,425.15,434.65,435.8,434.22,1259474,54688744525000.0,,191073.0,0.1517
2004-06-28,M&M,EQ,435.8,433.9,438.0,425.1,436.5,436.7,431.46,1439834,62123395290000.0,,151600.0,0.10529999999999999
2004-06-29,M&M,EQ,436.7,436.7,446.25,431.0,439.0,439.95,439.45,1693271,74410494455000.0,,212563.0,0.1255
2004-06-30,M&M,EQ,439.95,442.0,451.0,440.0,442.0,442.15,445.86,1836586,81885272970000.0,,325917.0,0.1775
2004-07-01,M&M,EQ,442.15,442.05,450.7,438.0,449.5,448.8,444.76,1613913,71780993715000.0,,321534.0,0.19920000000000002
2004-07-02,M&M,EQ,448.8,448.0,468.95,445.0,464.85,465.3,462.02,3028949,139943732730000.0,,425967.0,0.1406
2004-07-05,M&M,EQ,465.3,466.0,469.9,456.1,457.5,458.85,463.14,1434452,66435909760000.0,,225573.0,0.1573
2004-07-06,M&M,EQ,458.85,457.0,473.25,455.6,470.1,471.6,463.98,1546039,71733253765000.0,,208108.0,0.13460000000000003
2004-07-07,M&M,EQ,471.6,468.35,481.0,468.35,474.0,474.55,476.63,1538780,73342512025000.0,,195458.0,0.127
2004-07-08,M&M,EQ,474.55,476.0,525.0,475.1,500.0,502.05,499.89,5266796,263282710705000.03,,935383.0,0.1776
2004-07-09,M&M,EQ,502.05,515.0,516.0,464.0,511.0,510.75,509.27,1995917,101645077285000.0,,233093.0,0.1168
2004-07-12,M&M,EQ,510.75,515.0,515.0,498.1,499.8,501.35,504.31,1618923,81643323540000.0,,306879.0,0.18960000000000002
2004-07-13,M&M,EQ,501.35,502.0,502.0,477.6,479.05,479.55,484.41,2149298,104113852780000.0,,652722.0,0.3037
2004-07-14,M&M,EQ,479.55,480.0,483.95,467.1,467.2,469.4,475.49,2460475,116993291000000.0,,342141.0,0.1391
2004-07-15,M&M,EQ,469.4,465.0,480.9,465.0,475.4,476.05,476.29,2165557,103143718395000.0,,405688.0,0.18730000000000002
2004-07-16,M&M,EQ,476.05,477.0,480.7,473.45,475.75,476.7,477.05,1740750,83042956405000.0,,234973.0,0.135
2004-07-19,M&M,EQ,476.7,478.0,479.9,461.15,462.7,465.05,471.54,2012900,94916786425000.0,,520611.0,0.2586
2004-07-20,M&M,EQ,465.05,465.55,466.0,456.3,459.0,459.45,460.68,2087780,96179653005000.0,,240369.0,0.1151
2004-07-21,M&M,EQ,459.45,460.9,464.7,446.1,452.25,450.85,455.6,3237310,147490242835000.0,,679231.0,0.20980000000000001
2004-07-22,M&M,EQ,450.85,455.0,455.0,430.25,432.25,432.95,439.44,4643789,204068094675000.0,,1240416.0,0.2671
2004-07-23,M&M,EQ,432.95,433.0,444.4,429.25,440.75,441.25,439.96,3095372,136182575450000.0,,720104.0,0.23260000000000003
2004-07-26,M&M,EQ,441.25,467.75,467.75,441.0,446.25,446.6,448.6,1957771,87825682615000.0,,248990.0,0.1272
2004-07-27,M&M,EQ,446.6,444.1,452.0,441.0,443.05,442.6,446.33,1585410,70762202400000.0,,195678.0,0.1234
2004-07-28,M&M,EQ,442.6,439.0,447.8,439.0,446.95,445.5,444.47,1970414,87578773580000.0,,242944.0,0.1233
2004-07-29,M&M,EQ,445.5,446.0,451.25,437.15,440.5,439.45,443.86,2913431,129316910730000.0,,1051821.0,0.36100000000000004
2004-07-30,M&M,EQ,439.45,446.5,456.0,442.25,451.0,451.9,450.2,2208839,99442445235000.0,,339463.0,0.1537
2004-08-02,M&M,EQ,451.9,454.0,459.0,444.55,447.8,447.1,451.5,2101795,94895963640000.0,,443321.0,0.2109
2004-08-03,M&M,EQ,447.1,450.0,453.75,443.2,445.15,444.75,447.82,2279252,102069578730000.0,,371529.0,0.163
2004-08-04,M&M,EQ,444.75,471.45,471.45,438.15,440.2,440.05,442.99,2109360,93442667995000.0,,253168.0,0.12
2004-08-05,M&M,EQ,440.05,435.25,448.5,435.25,448.3,446.8,444.51,1378487,61274501429999.99,,415778.0,0.30160000000000003
2004-08-06,M&M,EQ,446.8,447.0,453.3,440.65,443.5,443.15,447.0,1536416,68677725490000.0,,306768.0,0.1997
2004-08-09,M&M,EQ,443.15,438.25,447.0,438.25,446.55,446.2,443.53,821485,36435000995000.0,,96219.0,0.11710000000000001
2004-08-10,M&M,EQ,446.2,447.5,462.5,447.0,458.5,459.9,456.54,2267086,103501796850000.0,,421813.0,0.1861
2004-08-11,M&M,EQ,459.9,461.0,463.75,445.0,446.5,447.5,456.43,1956463,89298128775000.0,,363191.0,0.1856
2004-08-12,M&M,EQ,447.5,450.0,451.35,440.55,446.75,443.7,445.95,1138273,50761753275000.0,,115211.0,0.1012
2004-08-13,M&M,EQ,443.7,445.25,447.85,430.65,431.1,432.85,436.55,1686230,73613008185000.0,,311094.0,0.1845
2004-08-16,M&M,EQ,432.85,432.5,434.0,421.6,427.65,426.15,426.59,1853599,79072692585000.0,,323196.0,0.17440000000000003
2004-08-17,M&M,EQ,426.15,430.15,433.4,423.15,424.9,425.2,428.3,1415956,60644877190000.0,,238958.0,0.1688
2004-08-18,M&M,EQ,425.2,422.6,425.0,415.6,417.1,417.2,421.34,1078466,45439955280000.0,,139921.0,0.1297
2004-08-19,M&M,EQ,417.2,417.1,428.65,415.35,428.65,426.4,423.07,1274135,53905377540000.0,,284801.0,0.22350000000000003
2004-08-20,M&M,EQ,426.4,430.3,430.3,414.0,417.75,417.4,418.16,1269506,53085716985000.0,,173878.0,0.13699999999999998
2004-08-23,M&M,EQ,417.4,420.0,422.5,405.6,413.5,411.7,411.7,1921940,79126066750000.0,,462299.0,0.24050000000000002
2004-08-24,M&M,EQ,411.7,411.0,426.45,411.0,420.95,419.95,421.24,2035252,85732858925000.0,,566951.0,0.2786
2004-08-25,M&M,EQ,419.95,422.0,426.75,417.8,425.75,425.0,423.29,1245704,52729937770000.0,,262392.0,0.21059999999999998
2004-08-26,M&M,EQ,425.0,424.0,429.4,415.1,418.6,417.75,420.22,2176793,91474216145000.0,,661315.0,0.3038
2004-08-27,M&M,EQ,417.75,421.0,421.0,406.75,412.95,410.6,411.37,2668266,109765056134999.98,,902638.0,0.3383
2004-08-30,M&M,EQ,410.6,416.0,425.45,415.6,425.0,424.5,423.4,1230793,52111226025000.0,,332782.0,0.2704
2004-08-31,M&M,EQ,424.5,427.0,430.9,419.5,430.0,428.4,424.56,1317796,55948588990000.0,,309492.0,0.2349
2004-09-01,M&M,EQ,428.4,431.0,433.8,427.35,430.0,429.75,430.51,1334801,57464129235000.0,,251746.0,0.1886
2004-09-02,M&M,EQ,429.75,430.0,434.45,426.15,430.2,431.45,430.96,1982712,85447330600000.0,,305111.0,0.1539
2004-09-03,M&M,EQ,431.45,433.9,438.5,430.65,438.15,436.9,435.23,1807217,78655655410000.0,,446837.0,0.24730000000000002
2004-09-06,M&M,EQ,436.9,439.4,447.2,438.0,443.2,444.75,444.46,1239044,55070072510000.0,,379052.0,0.3059
2004-09-07,M&M,EQ,444.75,444.0,445.0,440.25,442.0,442.15,442.33,560869,24809078530000.0,,102465.0,0.1827
2004-09-08,M&M,EQ,442.15,443.0,447.8,442.2,446.0,446.1,445.61,758637,33805871089999.996,,203943.0,0.2688
2004-09-09,M&M,EQ,446.1,446.5,447.0,435.05,438.65,439.35,441.24,873542,38544302915000.0,,193332.0,0.2213
2004-09-10,M&M,EQ,439.35,440.1,440.85,432.3,439.0,438.6,437.32,806747,35280978430000.0,,152125.0,0.1886
2004-09-13,M&M,EQ,438.6,439.5,442.8,436.4,440.05,439.85,439.58,863517,37958538765000.0,,212947.0,0.2466
2004-09-14,M&M,EQ,439.85,442.0,442.0,432.0,440.0,437.55,436.47,382382,16689826375000.0,,76795.0,0.20079999999999998
2004-09-15,M&M,EQ,437.55,439.8,445.5,435.05,437.25,437.65,440.4,1078555,47499658995000.0,,229960.0,0.2132
2004-09-16,M&M,EQ,437.65,439.8,443.5,437.0,443.45,441.85,441.06,589062,25981303665000.0,,137168.0,0.2329
2004-09-17,M&M,EQ,441.85,443.5,454.35,442.3,451.55,451.6,449.47,1230976,55328590654999.99,,341069.0,0.2771
2004-09-20,M&M,EQ,451.6,454.05,457.0,447.65,449.5,449.2,452.85,1013275,45886371015000.0,,287677.0,0.2839
2004-09-21,M&M,EQ,449.2,448.8,454.0,447.0,451.2,450.85,451.38,566099,25552566375000.0,,124913.0,0.2207
2004-09-22,M&M,EQ,450.85,453.0,458.7,449.15,453.65,455.05,455.26,1302212,59284166250000.0,,323245.0,0.2482
2004-09-23,M&M,EQ,455.05,456.0,457.65,446.65,447.95,447.5,452.33,1136162,51392257930000.0,,324409.0,0.28550000000000003
2004-09-24,M&M,EQ,447.5,447.7,451.6,442.05,443.9,444.1,446.62,1048326,46820244370000.0,,221122.0,0.2109
2004-09-27,M&M,EQ,444.1,443.0,446.7,434.25,435.45,436.3,439.35,850164,37351573565000.0,,261694.0,0.3078
2004-09-28,M&M,EQ,436.3,435.45,435.45,428.25,428.55,429.7,431.86,673493,29085651985000.004,,174584.0,0.25920000000000004
2004-09-29,M&M,EQ,429.7,432.0,434.4,424.1,433.6,433.25,429.57,871694,37445423500000.0,,163916.0,0.188
2004-09-30,M&M,EQ,433.25,434.0,438.9,426.5,428.35,427.85,432.79,1552213,67177862204999.99,,480721.0,0.3097
2004-10-01,M&M,EQ,427.85,428.0,442.9,427.15,441.5,441.35,435.83,589814,25705779680000.0,,118588.0,0.2011
2004-10-04,M&M,EQ,441.35,444.15,458.0,443.5,453.1,452.0,452.55,990263,44814031110000.0,,400797.0,0.4047
2004-10-05,M&M,EQ,452.0,456.0,461.85,451.1,453.05,453.0,457.1,819920,37478750730000.0,,169726.0,0.207
2004-10-06,M&M,EQ,453.0,455.4,464.5,453.0,456.2,456.0,459.85,1632021,75048521940000.0,,605800.0,0.3712
2004-10-07,M&M,EQ,456.0,457.0,459.4,450.6,453.0,453.5,454.25,534827,24294465290000.0,,87590.0,0.1638
2004-10-08,M&M,EQ,453.5,450.15,455.9,448.1,449.3,449.7,450.54,628875,28333033689999.996,,182277.0,0.2898
2004-10-09,M&M,EQ,449.7,449.9,451.0,447.0,450.95,449.65,449.35,109622,4925909675000.0,,33593.0,0.3064
2004-10-11,M&M,EQ,449.65,449.9,453.65,443.1,444.4,444.1,447.65,263468,11794274705000.0,,65635.0,0.24910000000000002
2004-10-12,M&M,EQ,444.1,447.95,450.0,425.0,429.0,430.05,433.82,778435,33770162845000.0,,269849.0,0.3467
2004-10-14,M&M,EQ,430.05,431.1,436.9,428.05,434.7,433.45,432.85,484212,20959207880000.0,,118491.0,0.2447
2004-10-15,M&M,EQ,433.45,434.9,440.9,426.0,427.15,427.15,432.13,644175,27836526830000.0,,167977.0,0.2608
2004-10-18,M&M,EQ,427.15,429.05,431.5,423.0,424.7,424.4,426.03,532991,22706859720000.0,,137415.0,0.25780000000000003
2004-10-19,M&M,EQ,424.4,427.85,440.0,419.55,439.5,434.9,428.5,1212955,51974843220000.0,,264340.0,0.21789999999999998
2004-10-20,M&M,EQ,434.9,439.0,439.7,428.75,433.35,431.9,435.07,694597,30220021895000.0,,176594.0,0.25420000000000004
2004-10-21,M&M,EQ,431.9,434.0,435.0,427.6,431.25,430.7,430.95,504997,21762778000000.0,,82394.0,0.1632
2004-10-25,M&M,EQ,430.7,428.5,428.55,415.65,420.05,418.55,421.08,548895,23112636455000.0,,184503.0,0.3361
2004-10-26,M&M,EQ,418.55,422.0,422.9,410.2,419.0,420.4,417.24,930971,38844009440000.0,,246580.0,0.26489999999999997
2004-10-27,M&M,EQ,420.4,419.15,427.5,417.15,426.1,424.95,422.98,626935,26518112705000.0,,130993.0,0.2089
2004-10-28,M&M,EQ,424.95,430.25,437.6,429.05,431.95,430.65,433.46,1030841,44683160180000.0,,213427.0,0.207
2004-10-29,M&M,EQ,430.65,468.0,468.0,435.3,445.5,444.75,443.31,1532939,67957233595000.01,,523119.0,0.34130000000000005
2004-11-01,M&M,EQ,444.75,445.5,450.8,437.6,448.95,448.05,444.28,712050,31635089175000.0,,147079.0,0.2066
2004-11-02,M&M,EQ,448.05,452.85,455.0,446.3,450.9,449.9,450.85,637016,28720111600000.0,,157227.0,0.2468
2004-11-03,M&M,EQ,449.9,450.0,450.0,442.5,446.85,445.25,445.15,856802,38140400865000.0,,410726.0,0.4794
2004-11-04,M&M,EQ,445.25,449.0,451.0,440.0,441.95,441.25,445.78,438439,19544809835000.0,,95274.0,0.21730000000000002
2004-11-05,M&M,EQ,441.25,440.05,447.95,426.25,447.7,445.55,441.47,580409,25623324865000.0,,181061.0,0.312
2004-11-08,M&M,EQ,445.55,448.0,454.4,446.5,451.4,451.3,451.46,759287,34278611445000.0,,398737.0,0.5251
2004-11-09,M&M,EQ,451.3,452.0,457.45,445.5,452.9,451.75,451.59,1029012,46469474795000.0,,388542.0,0.3776
2004-11-10,M&M,EQ,451.75,455.0,456.8,452.2,454.5,454.9,455.12,389582,17730589855000.0,,90582.0,0.2325
2004-11-11,M&M,EQ,454.9,456.0,457.65,450.2,451.0,452.3,454.31,367489,16695285180000.002,,104803.0,0.2852
2004-11-12,M&M,EQ,452.3,456.9,456.9,446.0,449.0,452.3,453.06,60375,2735327220000.0,,17882.0,0.2962
2004-11-16,M&M,EQ,452.3,454.5,474.0,453.1,474.0,470.0,461.53,1229247,56733493400000.0,,515335.0,0.4192
2004-11-17,M&M,EQ,470.0,472.0,481.95,466.5,478.5,478.55,476.35,1267465,60376131235000.0,,423267.0,0.33390000000000003
2004-11-18,M&M,EQ,478.55,480.0,480.0,473.15,474.0,475.45,475.57,503399,23940293435000.0,,201613.0,0.40049999999999997
2004-11-19,M&M,EQ,475.45,476.0,478.5,464.05,467.0,465.15,470.65,442741,20837461800000.0,,108829.0,0.2458
2004-11-22,M&M,EQ,465.15,465.0,471.25,459.3,468.5,468.5,466.17,475639,22172943735000.0,,143573.0,0.3019
2004-11-23,M&M,EQ,468.5,471.3,476.0,468.05,473.0,471.6,472.81,454081,21469599355000.0,,124445.0,0.2741
2004-11-24,M&M,EQ,471.6,472.0,483.5,462.15,480.6,480.7,473.46,893488,42302895925000.0,,196274.0,0.2197
2004-11-25,M&M,EQ,480.7,480.0,488.7,479.5,483.0,484.05,484.41,1180676,57193536345000.01,,441798.0,0.37420000000000003
2004-11-29,M&M,EQ,484.05,450.0,493.85,450.0,491.3,492.2,490.93,647564,31790700714999.996,,222787.0,0.344
2004-11-30,M&M,EQ,492.2,493.0,495.0,483.2,489.8,489.6,489.13,848394,41497108475000.0,,190068.0,0.22399999999999998
2004-12-01,M&M,EQ,489.6,495.0,512.0,484.2,502.8,503.6,500.13,2130885,106572936370000.0,,710292.0,0.3333
2004-12-02,M&M,EQ,503.6,495.3,504.95,490.0,497.85,498.9,499.78,1260021,62973128379999.99,,291394.0,0.2313
2004-12-03,M&M,EQ,498.9,502.9,509.9,496.5,502.25,498.8,503.21,1877316,94469226700000.0,,475604.0,0.25329999999999997
2004-12-06,M&M,EQ,498.8,503.0,507.0,494.1,505.0,501.6,500.65,855523,42831707350000.0,,268885.0,0.3143
2004-12-07,M&M,EQ,501.6,505.95,514.2,503.25,505.5,506.95,509.56,1124246,57287447079999.99,,158213.0,0.14070000000000002
2004-12-08,M&M,EQ,506.95,506.3,510.7,494.05,494.5,496.5,502.9,842536,42371478095000.0,,217427.0,0.2581
2004-12-09,M&M,EQ,496.5,498.0,504.4,486.5,501.4,502.55,494.5,1251486,61885404475000.0,,415268.0,0.3318
2004-12-10,M&M,EQ,502.55,505.0,506.9,497.05,500.1,500.85,501.61,1056361,52988049545000.0,,349100.0,0.33049999999999996
2004-12-13,M&M,EQ,500.85,500.0,511.85,497.5,511.0,509.45,506.2,984784,49849767625000.0,,259643.0,0.2637
2004-12-14,M&M,EQ,509.45,510.6,519.0,510.6,516.0,517.2,516.28,951096,49103417325000.0,,220066.0,0.23140000000000002
2004-12-15,M&M,EQ,517.2,517.5,528.0,516.0,526.5,525.7,522.09,842808,44002449255000.0,,312332.0,0.37060000000000004
2004-12-16,M&M,EQ,525.7,520.15,538.0,520.15,533.15,533.25,531.98,1495608,79562722230000.0,,414035.0,0.2768
2004-12-17,M&M,EQ,533.25,534.2,535.0,524.5,530.15,529.5,528.79,582539,30804116270000.0,,139881.0,0.2401
2004-12-20,M&M,EQ,529.5,531.7,531.7,519.5,525.0,525.5,524.53,499311,26190600040000.0,,209218.0,0.419
2004-12-21,M&M,EQ,525.5,528.0,545.7,528.0,540.45,540.9,537.36,912474,49032733230000.0,,184178.0,0.2018
2004-12-22,M&M,EQ,540.9,546.1,553.4,539.15,542.15,543.65,546.26,1193407,65190812295000.01,,160387.0,0.1344
2004-12-23,M&M,EQ,543.65,549.0,549.05,537.05,540.1,539.6,543.23,513303,27884240510000.004,,156342.0,0.30460000000000004
2004-12-24,M&M,EQ,539.6,540.2,546.2,538.5,540.3,540.65,541.57,460281,24927391905000.0,,127204.0,0.27640000000000003
2004-12-27,M&M,EQ,540.65,542.0,552.05,541.85,543.25,546.2,547.98,590103,32336540770000.0,,200584.0,0.33990000000000004
2004-12-28,M&M,EQ,546.2,547.5,551.9,544.25,548.05,547.6,547.42,411113,22505284730000.0,,109117.0,0.26539999999999997
2004-12-29,M&M,EQ,547.6,552.9,552.9,540.55,542.25,542.7,544.63,426194,23211922775000.0,,118096.0,0.2771
2004-12-30,M&M,EQ,542.7,548.0,548.0,530.1,536.8,533.6,538.34,769157,41406958180000.0,,234812.0,0.3053
2004-12-31,M&M,EQ,533.6,532.3,546.85,532.15,545.95,545.45,542.1,425895,23087698285000.0,,133202.0,0.3128
2005-01-03,M&M,EQ,545.45,547.1,559.4,547.1,556.0,556.45,554.9,659649,36604143815000.0,,123173.0,0.18670000000000003
2005-01-04,M&M,EQ,556.45,559.95,563.0,552.1,552.1,553.75,556.26,483953,26920331060000.004,,167091.0,0.3453
2005-01-05,M&M,EQ,553.75,551.0,554.5,511.2,541.55,540.65,536.6,688793,36960782180000.0,,286316.0,0.4157
2005-01-06,M&M,EQ,540.65,538.65,541.0,523.5,527.0,531.3,532.6,722602,38485909580000.0,,210475.0,0.2913
2005-01-07,M&M,EQ,531.3,536.2,536.2,524.05,528.5,527.65,529.6,358539,18988311895000.0,,124488.0,0.3472
2005-01-10,M&M,EQ,527.65,502.0,532.9,502.0,520.0,518.0,524.45,310070,16261583580000.002,,59034.0,0.19039999999999999
2005-01-11,M&M,EQ,518.0,523.0,523.6,510.1,511.95,513.05,517.65,615764,31875159835000.004,,172720.0,0.2805
2005-01-12,M&M,EQ,513.05,517.5,519.5,475.0,494.8,493.15,503.16,708149,35631103625000.0,,204382.0,0.2886
2005-01-13,M&M,EQ,493.15,488.5,515.0,488.5,510.05,510.4,507.88,792252,40236609510000.0,,247462.0,0.3124
2005-01-14,M&M,EQ,510.4,515.0,515.0,499.05,499.05,501.45,506.18,784437,39706457885000.0,,330439.0,0.42119999999999996
2005-01-17,M&M,EQ,501.45,502.0,502.0,482.05,493.0,489.45,488.48,536804,26221672230000.0,,193693.0,0.3608
2005-01-18,M&M,EQ,489.45,491.0,499.95,487.3,495.6,494.95,494.67,1086677,53754420254999.99,,325053.0,0.29910000000000003
2005-01-19,M&M,EQ,494.95,499.95,505.0,490.35,491.2,493.3,497.65,895627,44570648170000.0,,239273.0,0.2672
2005-01-20,M&M,EQ,493.3,493.0,493.0,471.8,477.3,479.55,476.91,949688,45291424880000.0,,333993.0,0.3517
2005-01-24,M&M,EQ,479.55,481.0,493.0,477.5,480.2,481.6,485.66,969946,47106609065000.0,,160806.0,0.16579999999999998
2005-01-25,M&M,EQ,481.6,477.0,495.0,477.0,493.95,492.4,486.68,496583,24167835275000.0,,157779.0,0.3177
2005-01-27,M&M,EQ,492.4,492.4,516.85,492.4,507.05,508.6,507.27,1370648,69528945595000.01,,583295.0,0.42560000000000003
2005-01-28,M&M,EQ,508.6,512.0,541.4,509.5,532.7,533.45,531.15,1694213,89988465155000.0,,833299.0,0.4919
2005-01-31,M&M,EQ,533.45,536.5,549.4,536.05,540.05,540.1,542.53,778341,42227049530000.0,,309172.0,0.3972
2005-02-01,M&M,EQ,540.1,544.95,544.95,530.25,539.05,539.35,536.69,1220476,65502210870000.01,,356714.0,0.2923
2005-02-02,M&M,EQ,539.35,541.0,550.55,538.0,540.25,540.15,545.0,537470,29292019845000.0,,102283.0,0.19030000000000002
2005-02-03,M&M,EQ,540.15,549.8,551.5,542.2,550.7,548.5,547.87,595896,32647126155000.0,,222516.0,0.37340000000000007
2005-02-04,M&M,EQ,548.5,548.5,555.0,538.1,544.9,543.65,544.3,619662,33728145089999.996,,217193.0,0.3505
2005-02-07,M&M,EQ,543.65,549.95,557.5,536.2,537.35,539.45,547.45,791773,43345292890000.0,,276997.0,0.3498
2005-02-08,M&M,EQ,539.45,540.0,544.45,533.25,539.05,537.7,538.87,540708,29137261270000.0,,100117.0,0.1852
2005-02-09,M&M,EQ,537.7,458.6,549.0,458.6,545.0,546.5,544.72,362587,19750884960000.0,,72876.0,0.201
2005-02-10,M&M,EQ,546.5,549.7,556.75,547.2,553.8,552.95,552.65,898220,49640113010000.0,,280194.0,0.3119
2005-02-11,M&M,EQ,552.95,555.95,571.0,554.0,570.0,567.55,563.43,902796,50866285525000.0,,320256.0,0.3547
2005-02-14,M&M,EQ,567.55,570.0,573.5,560.0,563.0,562.05,566.72,845858,47936348230000.0,,290739.0,0.3437
2005-02-15,M&M,EQ,562.05,563.7,572.3,558.3,561.0,561.55,564.11,722283,40744513505000.0,,202591.0,0.2805
2005-02-16,M&M,EQ,561.55,564.0,565.2,540.0,541.25,544.05,554.59,1180702,65480331890000.0,,493280.0,0.4178
2005-02-17,M&M,EQ,544.05,544.05,545.0,532.0,539.0,539.15,538.19,806219,43390272440000.0,,257326.0,0.31920000000000004
2005-02-18,M&M,EQ,539.15,542.9,546.0,530.55,535.0,534.0,539.18,573499,30921952664999.996,,120950.0,0.2109
2005-02-21,M&M,EQ,534.0,526.65,539.9,526.65,530.4,531.75,533.01,513336,27361242775000.0,,122255.0,0.2382
2005-02-22,M&M,EQ,531.75,531.0,545.0,530.05,544.4,543.1,538.77,593151,31956928220000.0,,124376.0,0.2097
2005-02-23,M&M,EQ,543.1,546.0,549.8,539.05,540.45,541.1,545.73,594171,32425642400000.0,,78290.0,0.1318
2005-02-24,M&M,EQ,541.1,541.0,546.85,533.6,536.9,535.55,538.74,843334,45433472870000.0,,351575.0,0.4169
2005-02-25,M&M,EQ,535.55,540.0,540.0,525.0,528.05,529.15,530.79,733458,38931177245000.0,,244303.0,0.3331
2005-02-28,M&M,EQ,529.15,533.7,542.4,525.0,535.1,537.2,534.46,785943,42005870145000.0,,158490.0,0.20170000000000002
2005-03-01,M&M,EQ,537.2,539.0,543.4,530.2,540.25,541.2,539.1,685331,36946456260000.0,,230926.0,0.337
2005-03-02,M&M,EQ,541.2,543.0,547.25,535.3,537.1,538.15,541.13,337675,18272563495000.0,,103403.0,0.3062
2005-03-03,M&M,EQ,538.15,539.0,555.65,535.0,554.1,553.85,546.16,752501,41098617005000.0,,294690.0,0.39159999999999995
2005-03-04,M&M,EQ,553.85,555.65,559.95,550.2,557.25,557.9,556.3,796291,44297959385000.0,,392940.0,0.49350000000000005
2005-03-07,M&M,EQ,557.9,562.0,562.0,548.5,557.0,557.3,554.62,514621,28541661095000.0,,283285.0,0.5505
2005-03-08,M&M,EQ,557.3,559.0,560.0,548.15,551.0,550.1,552.85,309598,17116096044999.998,,97315.0,0.3143
2005-03-09,M&M,EQ,550.1,550.35,554.75,537.05,538.0,539.5,542.23,340255,18449643635000.0,,134922.0,0.3965
2005-03-10,M&M,EQ,539.5,540.0,542.0,528.3,535.05,534.75,537.19,595950,32014026410000.004,,308788.0,0.5181
2005-03-11,M&M,EQ,534.75,537.0,543.95,532.0,534.0,534.15,536.31,349763,18758301775000.0,,104273.0,0.2981
2005-03-14,M&M,EQ,534.15,540.0,540.0,528.5,531.8,531.35,531.96,595451,31675652825000.0,,328809.0,0.5522
2005-03-15,M&M,EQ,531.35,531.1,534.9,525.1,530.0,528.85,529.59,241483,12788802465000.0,,65054.0,0.26940000000000003
2005-03-16,M&M,EQ,528.85,532.0,534.4,526.5,530.5,530.1,530.78,303431,16105464590000.0,,136766.0,0.4507
2005-03-17,M&M,EQ,530.1,531.65,531.65,514.0,516.9,516.55,521.95,384922,20091039865000.0,,207373.0,0.5387
2005-03-18,M&M,EQ,516.55,515.0,521.9,498.2,518.15,517.1,511.03,1198017,61221969900000.0,,470020.0,0.3923
2005-03-21,M&M,EQ,517.1,518.9,520.0,463.85,509.9,509.15,510.1,609000,31065320925000.0,,370319.0,0.6081000000000001
2005-03-22,M&M,EQ,509.15,507.0,507.0,492.0,492.05,495.6,499.27,811394,40510758135000.0,,368966.0,0.4547
2005-03-23,M&M,EQ,495.6,494.0,503.3,487.0,487.05,490.9,498.53,842097,41981379245000.0,,329133.0,0.3908
2005-03-24,M&M,EQ,490.9,488.0,497.0,481.1,484.0,488.0,487.2,1438618,70089634029999.99,,789268.0,0.5486
2005-03-28,M&M,EQ,488.0,487.9,490.9,474.1,474.25,479.5,483.1,814645,39355772580000.0,,358843.0,0.4405
2005-03-29,M&M,EQ,479.5,475.0,484.8,468.0,477.15,477.55,477.81,952848,45528175030000.0,,446625.0,0.4687
2005-03-30,M&M,EQ,477.55,484.0,488.4,478.05,485.15,486.35,484.24,763546,36974162555000.0,,280890.0,0.3679
2005-03-31,M&M,EQ,486.35,487.0,520.0,487.0,520.0,496.9,495.71,1009149,50024256000000.0,,653580.0,0.6476999999999999
2005-04-01,M&M,EQ,496.9,515.0,515.0,497.0,505.0,505.75,503.11,575691,28963366025000.0,,223663.0,0.3885
2005-04-04,M&M,EQ,505.75,509.4,509.4,487.5,492.0,490.95,495.28,497968,24663278465000.0,,181374.0,0.3642
2005-04-05,M&M,EQ,490.95,493.2,495.9,482.0,489.0,487.7,486.98,546164,26597163080000.0,,164353.0,0.3009
2005-04-06,M&M,EQ,487.7,495.9,512.0,476.3,480.55,480.6,483.85,984223,47621676760000.0,,308271.0,0.31320000000000003
2005-04-07,M&M,EQ,480.6,482.0,482.0,476.25,477.5,478.1,479.27,600656,28787458095000.0,,279521.0,0.4654
2005-04-08,M&M,EQ,478.1,481.9,482.0,470.65,475.05,476.25,477.47,634262,30284027820000.0,,309539.0,0.488
2005-04-11,M&M,EQ,476.25,482.0,482.0,470.5,474.0,473.75,474.41,170369,8082431790000.001,,34118.0,0.2003
2005-04-12,M&M,EQ,473.75,476.0,477.8,470.5,474.2,474.75,474.27,173834,8244480030000.0,,59050.0,0.3397
2005-04-13,M&M,EQ,474.75,477.8,480.0,459.35,470.45,470.45,467.24,1394517,65157280565000.0,,544005.0,0.3901
2005-04-15,M&M,EQ,470.45,469.0,469.0,454.5,455.6,457.2,458.72,609761,27970780520000.0,,347725.0,0.5703
2005-04-18,M&M,EQ,457.2,451.0,469.0,442.6,461.2,461.9,456.71,1045519,47749702310000.0,,478811.0,0.45799999999999996
2005-04-19,M&M,EQ,461.9,467.0,467.0,449.0,450.5,451.9,456.72,561253,25633705290000.0,,160835.0,0.2866
2005-04-20,M&M,EQ,451.9,452.9,461.0,446.5,460.3,459.0,453.76,562995,25546334220000.0,,207286.0,0.3682
2005-04-21,M&M,EQ,459.0,462.0,463.9,440.0,456.75,456.85,455.27,674756,30719855500000.0,,331590.0,0.4914
2005-04-22,M&M,EQ,456.85,459.0,468.4,447.5,460.55,464.45,458.17,676037,30973876930000.0,,191025.0,0.2826
2005-04-25,M&M,EQ,464.45,464.45,466.3,458.1,459.1,461.6,462.6,583017,26970282925000.0,,251484.0,0.4313
2005-04-26,M&M,EQ,461.6,460.0,462.9,452.15,453.05,453.7,456.38,433341,19776914630000.0,,163150.0,0.3765
2005-04-27,M&M,EQ,453.7,457.0,457.0,442.0,443.8,444.3,448.53,516039,23146130320000.0,,265181.0,0.5139
2005-04-28,M&M,EQ,444.3,444.0,448.0,431.05,435.4,436.35,437.43,1060354,46383308065000.0,,584341.0,0.5511
2005-04-29,M&M,EQ,436.35,432.2,445.65,431.55,443.5,442.9,438.8,775406,34025096655000.0,,311965.0,0.4023
2005-05-02,M&M,EQ,442.9,447.45,447.7,435.0,445.0,443.9,440.73,537263,23678597870000.0,,146882.0,0.27340000000000003
2005-05-03,M&M,EQ,443.9,445.0,451.9,442.35,446.5,446.5,447.96,264719,11858456575000.0,,90373.0,0.34140000000000004
2005-05-04,M&M,EQ,446.5,449.8,464.0,447.0,461.0,460.85,457.49,843958,38610646190000.0,,459591.0,0.5446
2005-05-05,M&M,EQ,460.85,462.0,478.9,462.0,473.05,473.75,470.9,1013751,47738027255000.0,,581395.0,0.5735
2005-05-06,M&M,EQ,473.75,472.6,474.05,464.2,473.05,470.65,468.08,325607,15240950325000.0,,129209.0,0.3968
2005-05-09,M&M,EQ,470.65,479.0,479.9,464.0,474.6,476.85,476.5,340554,16227468080000.002,,186241.0,0.5468999999999999
2005-05-10,M&M,EQ,476.85,472.0,476.5,470.7,472.95,472.4,473.95,336530,15949906155000.002,,166955.0,0.4961
2005-05-11,M&M,EQ,472.4,472.4,472.4,459.1,463.05,462.95,464.73,518692,24105143275000.0,,254795.0,0.49119999999999997
2005-05-12,M&M,EQ,462.95,463.0,468.95,463.0,465.05,465.4,466.04,153731,7164414145000.0,,48328.0,0.3144
2005-05-13,M&M,EQ,465.4,466.5,469.95,458.0,461.2,460.95,462.33,471801,21812804255000.0,,236637.0,0.5015999999999999
2005-05-16,M&M,EQ,460.95,462.0,473.5,462.0,473.15,472.3,469.18,473696,22224913875000.0,,271965.0,0.5740999999999999
2005-05-17,M&M,EQ,472.3,476.0,476.75,467.5,472.05,472.6,472.62,488548,23089695345000.0,,244552.0,0.5006
2005-05-18,M&M,EQ,472.6,467.0,474.8,464.0,473.0,472.85,468.91,518988,24335723825000.0,,255393.0,0.49210000000000004
2005-05-19,M&M,EQ,472.85,473.6,486.5,472.1,474.0,476.15,480.82,595662,28640682795000.0,,211281.0,0.3547
2005-05-20,M&M,EQ,476.15,477.0,481.5,468.0,478.5,477.55,473.62,360000,17050448730000.002,,159260.0,0.4424
2005-05-23,M&M,EQ,477.55,476.0,483.3,475.1,479.1,480.85,480.96,198288,9536877000000.0,,42263.0,0.21309999999999998
2005-05-24,M&M,EQ,480.85,480.85,484.7,477.5,480.65,482.2,481.37,204371,9837857675000.0,,88414.0,0.4326
2005-05-25,M&M,EQ,482.2,480.0,491.75,471.1,491.0,489.8,489.04,398350,19480769035000.0,,194193.0,0.4875
2005-05-26,M&M,EQ,489.8,490.1,506.3,489.05,495.05,502.3,496.72,883369,43878747445000.0,,439720.0,0.4978
2005-05-27,M&M,EQ,502.3,500.0,509.65,498.0,505.0,503.25,503.17,410464,20653152425000.0,,198022.0,0.48240000000000005
2005-05-30,M&M,EQ,503.25,510.0,511.5,491.05,495.0,494.55,499.7,1550884,77496972775000.0,,476514.0,0.3073
2005-05-31,M&M,EQ,494.55,506.0,519.0,495.6,513.8,511.15,506.82,1135525,57550175370000.01,,380491.0,0.3351
2005-06-01,M&M,EQ,511.15,509.6,520.0,509.6,519.0,517.05,516.49,738549,38145249700000.0,,344270.0,0.4661
2005-06-02,M&M,EQ,517.05,518.0,521.25,503.8,510.0,508.95,509.91,547804,27933167050000.0,,214322.0,0.3912
2005-06-03,M&M,EQ,508.95,508.0,515.0,500.0,513.1,513.55,510.08,528350,26949965100000.0,,169841.0,0.3215
2005-06-04,M&M,EQ,513.55,515.0,516.0,509.95,515.0,512.95,511.79,90847,4649496575000.0,,18697.0,0.20579999999999998
2005-06-06,M&M,EQ,512.95,516.0,524.0,514.4,516.0,517.6,519.85,477558,24825730025000.0,,260936.0,0.5464
2005-06-07,M&M,EQ,517.6,518.5,522.3,512.3,513.15,514.3,516.38,144734,7473835820000.0,,21695.0,0.1499
2005-06-08,M&M,EQ,514.3,514.3,522.9,510.15,522.1,520.3,516.4,349627,18054610355000.0,,168373.0,0.4816
2005-06-09,M&M,EQ,520.3,516.1,548.8,516.1,534.15,532.95,536.99,1386813,74470205290000.0,,447777.0,0.3229
2005-06-10,M&M,EQ,532.95,543.0,544.75,527.9,534.0,531.2,534.61,508782,27200175345000.0,,250726.0,0.4928
2005-06-13,M&M,EQ,531.2,539.0,548.0,530.6,548.0,545.6,541.97,799384,43323971270000.0,,456225.0,0.5707
2005-06-14,M&M,EQ,545.6,557.9,568.4,545.5,546.0,549.6,549.96,1515558,83348956930000.0,,478756.0,0.3159
2005-06-15,M&M,EQ,549.6,550.0,555.9,548.3,549.0,550.9,552.62,760095,42004172855000.0,,398423.0,0.5242
2005-06-16,M&M,EQ,550.9,551.4,553.85,545.0,547.0,548.0,548.82,482013,26453626840000.0,,259658.0,0.5387
2005-06-17,M&M,EQ,548.0,548.0,560.0,547.15,559.75,556.75,554.38,679771,37685008125000.0,,293448.0,0.43170000000000003
2005-06-20,M&M,EQ,556.75,555.0,570.0,555.0,566.1,566.4,563.99,901585,50848349870000.0,,552725.0,0.6131000000000001
2005-06-21,M&M,EQ,566.4,566.4,569.4,557.65,563.0,563.35,562.29,245091,13781229300000.0,,82317.0,0.33590000000000003
2005-06-22,M&M,EQ,563.35,569.0,587.0,555.0,584.0,581.8,577.37,827544,47780171210000.0,,429651.0,0.5192
2005-06-23,M&M,EQ,581.8,581.8,584.0,571.35,582.5,582.95,580.55,462446,26847488220000.0,,195937.0,0.42369999999999997
2005-06-24,M&M,EQ,582.95,571.2,580.25,571.2,578.5,576.55,576.27,343225,19779103030000.0,,190960.0,0.5564
2005-06-27,M&M,EQ,576.55,578.9,586.9,575.0,581.0,580.7,582.65,364015,21209353475000.0,,172876.0,0.47490000000000004
2005-06-28,M&M,EQ,580.7,583.9,583.9,565.0,568.0,566.2,570.71,318844,18196821370000.0,,151574.0,0.4754
2005-06-29,M&M,EQ,566.2,565.0,565.0,551.0,554.0,555.5,555.14,463722,25743097270000.0,,321905.0,0.6942
2005-06-30,M&M,EQ,555.5,555.5,569.5,552.0,554.5,557.75,561.18,686444,38521685250000.0,,364261.0,0.5306000000000001
2005-07-01,M&M,EQ,557.75,554.0,577.6,553.05,576.05,572.5,562.24,455651,25618580635000.0,,243905.0,0.5353
2005-07-04,M&M,EQ,572.5,572.5,588.6,572.5,579.0,581.75,584.13,614262,35880906825000.0,,308226.0,0.5018
2005-07-05,M&M,EQ,581.75,588.0,589.0,576.0,587.0,581.2,581.26,368925,21444307925000.0,,175246.0,0.47500000000000003
2005-07-06,M&M,EQ,581.2,583.0,604.0,583.0,602.05,597.05,593.72,728048,43225793070000.0,,236186.0,0.32439999999999997
2005-07-07,M&M,EQ,597.05,601.0,612.8,595.65,597.0,599.05,605.67,614918,37243909280000.0,,219373.0,0.3568
2005-07-08,M&M,EQ,599.05,608.9,611.1,597.6,604.0,604.4,604.69,399783,24174411510000.0,,135734.0,0.3395
2005-07-11,M&M,EQ,604.4,610.0,615.0,605.0,607.4,606.65,608.05,201280,12238819480000.0,,81653.0,0.4057
2005-07-12,M&M,EQ,606.65,608.0,608.0,592.0,594.9,593.95,596.27,391909,23368542135000.0,,237818.0,0.6068
2005-07-13,M&M,EQ,593.95,596.0,601.0,590.6,592.0,592.95,595.19,190439,11334822610000.0,,75546.0,0.39670000000000005
2005-07-14,M&M,EQ,592.95,595.95,615.0,593.0,595.05,595.4,598.43,242844,14532556719999.998,,77596.0,0.3195
2005-07-15,M&M,EQ,595.4,604.45,604.45,585.0,598.95,597.4,593.05,197924,11737844865000.0,,65065.0,0.3287
2005-07-18,M&M,EQ,597.4,603.0,604.45,592.0,596.0,595.45,595.67,232333,13839406040000.0,,118734.0,0.5111
2005-07-19,M&M,EQ,595.45,600.0,612.0,597.4,609.75,609.85,605.16,446565,27024255135000.004,,251484.0,0.5632
2005-07-20,M&M,EQ,609.85,609.0,618.9,601.1,603.0,604.4,608.87,284316,17311099175000.0,,146827.0,0.5164
2005-07-21,M&M,EQ,604.4,608.9,608.9,594.0,600.1,596.6,599.69,236902,14206674180000.002,,114851.0,0.48479999999999995
2005-07-22,M&M,EQ,596.6,597.95,622.7,595.1,618.0,620.2,611.38,444273,27161764164999.996,,232458.0,0.5232
2005-07-25,M&M,EQ,620.2,615.0,648.5,615.0,644.0,645.45,638.78,789850,50454272045000.0,,500474.0,0.6336
2005-07-26,M&M,EQ,645.45,640.0,663.85,633.55,655.1,658.95,650.62,746761,48585997370000.0,,389238.0,0.5212
2005-07-27,M&M,EQ,658.95,650.0,659.0,621.2,648.0,654.35,652.25,189937,12388646840000.0,,82535.0,0.43450000000000005
2005-07-29,M&M,EQ,654.35,654.35,785.0,652.75,675.0,681.3,681.25,1071628,73005053880000.0,,655132.0,0.6113000000000001
2005-08-01,M&M,EQ,681.3,681.1,700.0,655.1,681.05,686.45,686.72,617964,42436747255000.0,,321219.0,0.5197999999999999
2005-08-02,M&M,EQ,686.45,675.0,692.85,660.0,678.0,678.1,683.18,529844,36198091360000.0,,205023.0,0.38689999999999997
2005-08-03,M&M,EQ,678.1,680.0,707.9,680.0,688.0,692.1,694.41,1045886,72627591025000.0,,397817.0,0.3804
2005-08-04,M&M,EQ,692.1,695.7,695.7,681.0,682.0,682.85,686.58,451393,30991633600000.0,,256397.0,0.568
2005-08-05,M&M,EQ,682.85,685.0,696.0,681.9,683.5,683.75,686.14,672582,46148451705000.0,,451624.0,0.6715000000000001
2005-08-08,M&M,EQ,683.75,685.0,690.0,669.8,676.3,677.6,676.9,545216,36905936460000.0,,285276.0,0.5232
2005-08-09,M&M,EQ,677.6,676.0,684.0,667.5,682.0,673.65,671.55,384417,25815609465000.0,,156498.0,0.4071
2005-08-10,M&M,EQ,673.65,673.65,693.8,673.65,688.8,690.05,684.14,344359,23559098550000.0,,171480.0,0.498
2005-08-11,M&M,EQ,690.05,693.8,698.9,685.0,685.0,689.0,691.69,551391,38138952690000.0,,330003.0,0.5985
2005-08-12,M&M,EQ,689.0,694.9,696.9,685.0,694.0,690.8,690.64,326128,22523697795000.0,,177118.0,0.5431
2005-08-16,M&M,EQ,690.8,695.0,695.15,676.0,680.35,682.2,682.1,194220,13247837790000.0,,100536.0,0.5176
2005-08-17,M&M,EQ,682.2,685.0,691.0,677.0,690.0,690.15,685.97,165624,11361360080000.0,,73575.0,0.44420000000000004
2005-08-18,M&M,EQ,690.15,694.9,741.9,693.0,700.0,699.55,705.6,505274,35652202365000.0,,152037.0,0.3009
2005-08-19,M&M,EQ,699.55,700.0,713.0,700.0,709.0,709.65,706.98,426581,30158436345000.0,,203049.0,0.47600000000000003
2005-08-22,M&M,EQ,709.65,712.0,722.0,706.0,706.0,712.35,715.15,290201,20753687580000.0,,132021.0,0.4549
2005-08-23,M&M,EQ,712.35,710.0,710.0,680.0,687.9,684.85,693.77,508362,35268788990000.0,,264939.0,0.5212
2005-08-24,M&M,EQ,684.85,685.0,695.0,677.05,695.0,688.6,684.83,252886,17318512580000.002,,82327.0,0.32549999999999996
2005-08-25,M&M,EQ,688.6,690.0,722.0,687.0,707.0,712.35,704.18,547685,38566653445000.0,,268356.0,0.49
2005-08-26,M&M,EQ,712.35,716.0,730.55,709.0,723.5,728.0,720.78,771359,55598192740000.0,,358409.0,0.4646
2005-08-29,M&M,EQ,728.0,730.55,739.9,709.05,719.0,719.4,716.39,333684,23904709990000.0,,160173.0,0.48
2005-08-30,M&M,EQ,719.4,724.0,724.0,710.15,713.0,712.65,715.28,425200,30413784095000.0,,231758.0,0.5451
2005-08-31,M&M,EQ,712.65,715.0,725.0,662.75,721.15,721.2,715.19,469002,33542434905000.0,,218711.0,0.46630000000000005
2005-09-01,M&M,EQ,721.2,367.0,371.0,352.25,362.8,362.4,364.89,1133284,41352472310000.0,,610359.0,0.5386
2005-09-02,M&M,EQ,362.4,367.8,367.8,360.1,360.25,361.1,363.65,536583,19513074415000.0,,263668.0,0.4914
2005-09-05,M&M,EQ,361.1,366.0,366.0,355.25,357.35,357.05,360.48,451756,16284950925000.0,,230012.0,0.5092
2005-09-06,M&M,EQ,357.05,360.0,362.4,355.15,358.0,357.9,358.24,294934,10565673840000.0,,119958.0,0.4067
2005-09-08,M&M,EQ,357.9,360.0,366.8,360.0,366.45,365.55,363.6,642325,23354850825000.0,,457649.0,0.7125
2005-09-09,M&M,EQ,365.55,366.8,374.0,366.1,371.5,372.25,370.78,859076,31853143160000.004,,513162.0,0.5972999999999999
2005-09-12,M&M,EQ,372.25,374.0,378.0,372.3,374.8,375.6,375.39,319652,11999366445000.0,,167744.0,0.5247999999999999
2005-09-13,M&M,EQ,375.6,377.0,379.4,368.15,371.7,371.4,373.68,338719,12657107130000.0,,166290.0,0.49090000000000006
2005-09-14,M&M,EQ,371.4,371.5,374.5,367.2,371.7,369.15,371.12,218928,8124762745000.0,,86227.0,0.39390000000000003
2005-09-15,M&M,EQ,369.15,372.0,373.0,366.0,367.5,371.2,370.15,274051,10143895885000.0,,130531.0,0.47630000000000006
2005-09-16,M&M,EQ,371.2,370.0,376.3,369.95,375.0,375.65,374.11,257439,9630936820000.0,,110591.0,0.42960000000000004
2005-09-19,M&M,EQ,375.65,376.0,377.0,366.3,370.25,370.25,369.93,717404,26539000590000.0,,402566.0,0.5611
2005-09-20,M&M,EQ,370.25,372.0,374.5,367.0,368.0,368.0,370.1,352261,13037353300000.0,,167424.0,0.4753
2005-09-21,M&M,EQ,368.0,368.1,370.0,350.0,361.05,362.65,361.22,321400,11609694150000.0,,151194.0,0.4704
2005-09-22,M&M,EQ,362.65,350.25,362.0,345.0,350.5,345.65,352.37,384113,13534965494999.998,,205008.0,0.5337
2005-09-23,M&M,EQ,345.65,362.0,387.9,345.0,350.0,350.75,350.01,240157,8405831184999.999,,110662.0,0.4608
2005-09-26,M&M,EQ,350.75,351.75,370.0,351.75,369.5,368.6,362.41,418088,15152075094999.998,,279551.0,0.6686
2005-09-27,M&M,EQ,368.6,378.0,378.9,358.0,365.0,364.95,365.62,737707,26971793750000.0,,410874.0,0.557
2005-09-28,M&M,EQ,364.95,370.0,372.0,364.0,371.25,371.1,368.67,298139,10991376735000.0,,140122.0,0.47000000000000003
2005-09-29,M&M,EQ,371.1,371.1,379.75,367.95,369.25,371.85,373.89,889650,33262721689999.996,,509257.0,0.5724
2005-09-30,M&M,EQ,371.85,372.5,379.8,365.0,377.75,377.5,374.58,680004,25471335940000.0,,390723.0,0.5746
2005-10-03,M&M,EQ,377.5,379.0,392.4,378.1,388.0,389.25,387.34,952378,36889384835000.0,,488708.0,0.5131
2005-10-04,M&M,EQ,389.25,392.4,395.5,389.25,391.5,392.55,392.94,1159668,45568448060000.0,,618576.0,0.5334000000000001
2005-10-05,M&M,EQ,392.55,391.5,411.9,391.5,406.55,406.6,404.08,1918494,77522536395000.0,,818260.0,0.4265
2005-10-06,M&M,EQ,406.6,405.0,405.0,390.1,390.65,391.95,397.07,882023,35022634105000.0,,423168.0,0.4798
2005-10-07,M&M,EQ,391.95,401.0,401.0,380.5,383.8,382.7,386.73,912978,35307201440000.0,,392557.0,0.43
2005-10-10,M&M,EQ,382.7,375.1,390.0,375.1,381.0,381.0,382.43,387148,14805672065000.0,,151789.0,0.3921
2005-10-11,M&M,EQ,381.0,382.1,384.5,370.0,383.0,381.65,376.19,513850,19330268220000.0,,128141.0,0.2494
2005-10-13,M&M,EQ,381.65,384.35,391.0,371.9,373.05,373.3,380.62,715057,27216477770000.0,,348794.0,0.4878
2005-10-14,M&M,EQ,373.3,375.0,375.0,363.1,367.0,365.55,368.32,506714,18663062795000.0,,209042.0,0.41250000000000003
2005-10-17,M&M,EQ,365.55,367.0,369.5,357.1,363.0,365.45,361.71,739916,26763866125000.0,,224654.0,0.3036
2005-10-18,M&M,EQ,365.45,368.0,375.45,364.05,365.5,365.6,370.05,632520,23406370000000.0,,285020.0,0.45060000000000006
2005-10-19,M&M,EQ,365.6,366.05,379.0,352.0,372.0,365.7,361.68,829617,30005405255000.0,,560253.0,0.6753
2005-10-20,M&M,EQ,365.7,374.0,380.0,358.6,365.95,365.25,367.05,652157,23937170320000.0,,348749.0,0.5347999999999999
2005-10-21,M&M,EQ,365.25,360.1,372.5,356.25,367.9,368.8,363.53,589254,21420964415000.0,,288776.0,0.4901
2005-10-24,M&M,EQ,368.8,372.6,372.65,357.0,359.0,359.2,362.32,472242,17110284980000.002,,269998.0,0.5717
2005-10-25,M&M,EQ,359.2,360.45,366.0,357.5,363.0,361.15,361.34,623104,22515425540000.0,,354478.0,0.5689000000000001
2005-10-26,M&M,EQ,361.15,369.7,369.7,357.1,364.35,361.4,361.85,868459,31424872410000.004,,368615.0,0.4244
2005-10-27,M&M,EQ,361.4,364.0,371.0,355.25,360.0,365.05,365.25,2364786,86374467340000.0,,1473922.0,0.6233
2005-10-28,M&M,EQ,365.05,364.9,368.5,351.0,366.0,361.55,355.88,559273,19903649710000.0,,247218.0,0.44200000000000006
2005-10-31,M&M,EQ,361.55,364.9,364.9,351.0,360.0,359.0,355.71,572065,20349149380000.0,,336016.0,0.5874
2005-11-01,M&M,EQ,359.0,362.0,369.8,356.05,356.5,359.65,361.5,76580,2768367795000.0,,32184.0,0.4203
2005-11-02,M&M,EQ,359.65,360.0,361.5,353.0,357.55,358.7,358.04,278911,9986185160000.0,,85486.0,0.3065
2005-11-07,M&M,EQ,358.7,363.0,380.0,363.0,378.5,378.5,374.51,964979,36139761780000.0,,628020.0,0.6508
2005-11-08,M&M,EQ,378.5,380.0,396.45,378.0,383.1,384.6,383.4,751627,28817561789999.996,,462268.0,0.615
2005-11-09,M&M,EQ,384.6,387.0,395.0,384.0,389.0,389.45,389.91,737040,28737787035000.004,,330437.0,0.4483
2005-11-10,M&M,EQ,389.45,391.0,391.85,385.0,388.15,388.25,387.52,240899,9335221520000.0,,102966.0,0.4274
2005-11-11,M&M,EQ,388.25,389.5,399.0,386.25,395.3,397.35,393.36,820046,32257037705000.0,,470195.0,0.5734
2005-11-14,M&M,EQ,397.35,396.0,404.3,396.0,400.5,400.7,401.04,620221,24873591420000.0,,296691.0,0.47840000000000005
2005-11-16,M&M,EQ,400.7,402.0,406.0,400.25,401.8,402.15,403.75,511856,20666243920000.0,,296717.0,0.5797
2005-11-17,M&M,EQ,402.15,403.0,409.6,401.15,406.5,406.4,406.4,547564,22252958665000.0,,242332.0,0.4426
2005-11-18,M&M,EQ,406.4,409.6,415.0,406.3,407.0,409.2,411.15,725534,29830619900000.0,,369024.0,0.5086
2005-11-21,M&M,EQ,409.2,410.0,418.5,409.15,410.9,411.95,413.11,958306,39588642995000.0,,441733.0,0.461
2005-11-22,M&M,EQ,411.95,410.1,417.95,407.2,414.5,413.7,413.7,888558,36759863300000.0,,479923.0,0.5401
2005-11-23,M&M,EQ,413.7,413.7,432.0,410.0,432.0,429.1,425.54,1128466,48020820815000.0,,625434.0,0.5542
2005-11-24,M&M,EQ,429.1,430.2,444.9,430.2,438.75,438.4,439.28,1119734,49187906685000.0,,579847.0,0.5178
2005-11-25,M&M,EQ,438.4,439.0,453.0,435.05,452.25,451.45,446.79,1420247,63455422860000.0,,696701.0,0.4905
2005-11-26,M&M,EQ,451.45,453.0,465.0,450.25,465.0,463.45,459.42,417512,19181187215000.0,,135708.0,0.325
2005-11-28,M&M,EQ,463.45,467.0,482.0,464.0,481.9,475.55,471.89,1242905,58651902590000.0,,620593.0,0.4993
2005-11-29,M&M,EQ,475.55,482.0,484.95,462.0,464.0,464.5,469.91,1345182,63210803410000.0,,611433.0,0.4545
2005-11-30,M&M,EQ,464.5,464.0,472.5,453.05,454.1,455.5,465.56,1161486,54073851475000.0,,552729.0,0.47590000000000005
2005-12-01,M&M,EQ,455.5,453.05,477.0,449.15,474.5,474.9,466.53,1592429,74292176370000.0,,730484.0,0.4587
2005-12-02,M&M,EQ,474.9,477.0,480.0,463.2,467.0,467.65,469.47,945344,44380652630000.0,,387709.0,0.41009999999999996
2005-12-05,M&M,EQ,467.65,469.75,475.45,464.0,471.0,469.75,470.35,692482,32571200975000.0,,252576.0,0.36469999999999997
2005-12-06,M&M,EQ,469.75,469.75,477.75,463.55,472.5,471.65,470.69,543917,25601522065000.0,,131102.0,0.24100000000000002
2005-12-07,M&M,EQ,471.65,475.0,480.75,471.0,473.05,474.65,475.81,841743,40050830635000.0,,390953.0,0.4645
2005-12-08,M&M,EQ,474.65,475.0,488.25,472.6,483.8,486.3,480.95,1029028,49490848465000.0,,438291.0,0.42590000000000006
2005-12-09,M&M,EQ,486.3,487.0,493.25,483.25,484.45,486.25,489.55,940980,46065642525000.0,,470374.0,0.4999
2005-12-12,M&M,EQ,486.25,487.45,492.45,482.25,483.95,485.95,488.83,455569,22269804820000.0,,173728.0,0.38130000000000003
2005-12-13,M&M,EQ,485.95,487.0,505.95,485.05,499.25,499.55,497.76,2646130,131713050734999.98,,1626664.0,0.6147
2005-12-14,M&M,EQ,499.55,500.0,524.5,499.15,507.85,513.1,511.44,2774177,141883503475000.0,,1019449.0,0.3675
2005-12-15,M&M,EQ,513.1,510.65,512.9,499.4,506.5,502.25,503.36,1090515,54891897600000.0,,451293.0,0.41380000000000006
2005-12-16,M&M,EQ,502.25,508.0,508.0,498.75,503.5,502.7,502.78,1106133,55614625585000.0,,475215.0,0.42960000000000004
2005-12-19,M&M,EQ,502.7,508.0,514.7,503.1,504.05,505.05,507.77,621939,31579982735000.004,,232489.0,0.3738
2005-12-20,M&M,EQ,505.05,505.1,508.75,499.75,500.55,500.9,502.22,473054,23757562740000.0,,181194.0,0.383
2005-12-21,M&M,EQ,500.9,502.0,506.9,499.25,501.0,501.45,501.3,814408,40826347205000.0,,404107.0,0.4962
2005-12-22,M&M,EQ,501.45,503.0,510.0,499.75,508.25,505.7,504.45,748098,37737486710000.0,,274799.0,0.36729999999999996
2005-12-23,M&M,EQ,505.7,509.0,509.4,499.65,500.0,501.4,502.41,507707,25507568000000.0,,168826.0,0.3325
2005-12-26,M&M,EQ,501.4,500.0,503.0,475.0,476.05,476.55,483.93,504156,24397431735000.0,,180399.0,0.3578
2005-12-27,M&M,EQ,476.55,476.5,503.95,473.0,495.5,498.95,495.7,1461608,72452581960000.0,,660890.0,0.4522
2005-12-28,M&M,EQ,498.95,505.0,508.0,492.0,500.2,499.65,500.1,1592915,79662221195000.0,,844722.0,0.5303
2005-12-29,M&M,EQ,499.65,504.7,508.95,498.0,501.0,500.55,500.78,756787,37898487600000.0,,378391.0,0.5
2005-12-30,M&M,EQ,500.55,500.0,515.85,500.0,507.15,511.6,508.05,749739,38090568810000.0,,346640.0,0.4623
2006-01-02,M&M,EQ,511.6,514.8,514.8,505.25,506.0,507.3,510.79,312374,15955748535000.0,,122285.0,0.3915
2006-01-03,M&M,EQ,507.3,508.5,520.0,506.0,515.5,517.75,515.41,651334,33570603345000.0,,291761.0,0.4479
2006-01-04,M&M,EQ,517.75,520.0,526.95,519.1,526.15,524.2,523.79,565961,29644653589999.996,,241808.0,0.42729999999999996
2006-01-05,M&M,EQ,524.2,526.95,528.85,514.5,519.0,515.85,522.23,646996,33787788164999.996,,351603.0,0.5434
2006-01-06,M&M,EQ,515.85,520.0,524.4,508.6,512.55,512.05,514.37,1024025,52672862920000.0,,538017.0,0.5254
2006-01-09,M&M,EQ,512.05,515.0,521.1,512.05,512.55,514.6,516.77,727482,37594019910000.0,,401159.0,0.5514
2006-01-10,M&M,EQ,514.6,518.0,518.0,507.05,511.5,511.0,513.53,619904,31833663550000.0,,261259.0,0.4215
2006-01-12,M&M,EQ,511.0,511.0,514.1,504.0,504.25,506.25,508.62,751824,38239490000000.0,,441438.0,0.5872
2006-01-13,M&M,EQ,506.25,514.1,523.5,507.45,523.0,519.75,516.78,771493,39869323010000.0,,376233.0,0.4877
2006-01-16,M&M,EQ,519.75,520.0,525.0,516.9,517.2,518.45,521.57,522710,27262851875000.0,,231149.0,0.4422
2006-01-17,M&M,EQ,518.45,523.95,527.5,515.1,524.7,522.65,523.28,695274,36382374535000.0,,372917.0,0.5364
2006-01-18,M&M,EQ,522.65,522.0,524.8,508.55,516.0,518.45,514.28,573134,29475365830000.0,,272655.0,0.4757
2006-01-19,M&M,EQ,518.45,523.0,523.0,515.0,517.0,516.05,518.53,369423,19155799395000.0,,172980.0,0.4682
2006-01-20,M&M,EQ,516.05,523.0,532.0,517.0,525.0,525.05,525.87,763674,40159444925000.0,,421297.0,0.5517000000000001
2006-01-23,M&M,EQ,525.05,525.1,533.7,521.0,530.05,530.75,528.77,597145,31575476930000.0,,258788.0,0.43340000000000006
2006-01-24,M&M,EQ,530.75,533.0,542.0,530.15,534.05,533.7,537.03,628136,33732623755000.0,,297448.0,0.47350000000000003
2006-01-25,M&M,EQ,533.7,535.0,539.8,526.0,528.15,528.35,530.3,718037,38077208685000.0,,535980.0,0.7465
2006-01-27,M&M,EQ,528.35,535.8,541.0,532.0,537.25,537.5,537.27,389738,20939308600000.0,,173805.0,0.446
2006-01-30,M&M,EQ,537.5,537.5,544.0,530.0,539.0,537.8,538.91,394065,21236380300000.0,,155194.0,0.39380000000000004
2006-01-31,M&M,EQ,537.8,545.05,561.95,539.0,561.0,558.4,551.85,1325005,73120780460000.0,,359745.0,0.2715
2006-02-01,M&M,EQ,558.4,561.95,568.0,556.15,565.05,561.5,562.57,887600,49934107280000.0,,377442.0,0.4252
2006-02-02,M&M,EQ,561.5,561.95,570.4,552.0,564.0,561.85,563.11,606754,34166789720000.0,,212417.0,0.35009999999999997
2006-02-03,M&M,EQ,561.85,560.0,564.95,554.1,557.15,558.4,559.63,430859,24112242630000.0,,116701.0,0.27090000000000003
2006-02-06,M&M,EQ,558.4,563.0,571.0,555.05,563.0,566.65,564.79,649375,36676143385000.0,,350997.0,0.5405
2006-02-07,M&M,EQ,566.65,566.9,589.4,565.0,587.0,587.65,580.83,1263542,73390476575000.0,,708571.0,0.5608
2006-02-08,M&M,EQ,587.65,587.5,588.0,573.0,579.0,577.85,580.0,685778,39774970170000.0,,263657.0,0.38450000000000006
2006-02-10,M&M,EQ,577.85,582.0,593.0,582.0,586.25,590.3,589.09,585326,34481253195000.0,,340337.0,0.5814
2006-02-13,M&M,EQ,590.3,589.5,600.0,584.35,599.25,597.2,592.06,375334,22221893400000.0,,132233.0,0.3523
2006-02-14,M&M,EQ,597.2,597.0,626.9,597.0,605.5,607.5,613.55,1111546,68198683345000.01,,342016.0,0.30770000000000003
2006-02-15,M&M,EQ,607.5,614.0,624.0,588.2,591.0,591.95,597.89,1168525,69865129279999.99,,592509.0,0.5071
2006-02-16,M&M,EQ,591.95,599.9,616.95,594.05,612.4,613.1,607.38,688391,41811286960000.0,,273008.0,0.39659999999999995
2006-02-17,M&M,EQ,613.1,616.0,616.95,595.25,603.0,599.45,605.4,723240,43784937870000.0,,269552.0,0.37270000000000003
2006-02-20,M&M,EQ,599.45,601.0,601.9,585.0,591.3,589.75,589.28,771397,45456599780000.0,,432265.0,0.5604
2006-02-21,M&M,EQ,589.75,591.0,601.8,590.5,591.05,592.65,595.54,1436309,85537243045000.0,,809506.0,0.5636
2006-02-22,M&M,EQ,592.65,594.0,595.0,563.6,584.05,584.6,588.4,546681,32166828780000.0,,305399.0,0.5586
2006-02-23,M&M,EQ,584.6,586.25,593.9,586.25,588.5,588.75,590.36,648661,38294346180000.0,,339529.0,0.5234000000000001
2006-02-24,M&M,EQ,588.75,591.0,591.7,575.2,580.15,578.8,580.45,682139,39594940510000.0,,374072.0,0.5484
2006-02-27,M&M,EQ,578.8,579.0,592.0,577.15,588.5,589.6,586.4,1034240,60648042890000.0,,561885.0,0.5433
2006-02-28,M&M,EQ,589.6,592.0,597.5,585.0,588.0,588.3,591.97,1163575,68879624645000.01,,489609.0,0.4208
2006-03-01,M&M,EQ,588.3,590.0,612.95,585.0,611.0,610.95,603.51,1708952,103136256340000.0,,876322.0,0.5128
2006-03-02,M&M,EQ,610.95,612.95,625.0,605.0,610.9,609.7,617.35,1344023,82973830460000.0,,618916.0,0.46049999999999996
2006-03-03,M&M,EQ,609.7,610.6,614.45,597.1,601.8,602.15,607.12,1150442,69845095854999.99,,660335.0,0.574
2006-03-06,M&M,EQ,602.15,612.6,638.5,601.8,632.0,633.4,621.69,1628352,101232977430000.0,,629975.0,0.38689999999999997
2006-03-07,M&M,EQ,633.4,635.05,651.45,633.4,637.1,636.8,642.75,1372314,88205067945000.0,,415529.0,0.3028
2006-03-08,M&M,EQ,636.8,636.8,647.15,611.7,615.25,614.7,627.94,1375052,86345126545000.0,,530246.0,0.38560000000000005
2006-03-09,M&M,EQ,614.7,611.7,618.9,578.35,607.0,606.1,602.65,1945713,117259204300000.0,,573340.0,0.2947
2006-03-10,M&M,EQ,606.1,610.0,628.0,608.0,619.25,620.25,619.6,1152022,71379472145000.0,,455138.0,0.3951
2006-03-13,M&M,EQ,620.25,630.0,630.0,613.7,615.15,615.4,619.75,588694,36484548985000.0,,237784.0,0.40390000000000004
2006-03-14,M&M,EQ,615.4,618.0,623.5,609.0,612.0,611.15,617.61,670896,41435371690000.0,,277193.0,0.4132
2006-03-16,M&M,EQ,611.15,576.65,621.7,576.65,618.0,618.05,617.79,1157736,71524164755000.0,,543594.0,0.46950000000000003
2006-03-17,M&M,EQ,618.05,623.75,632.0,622.1,627.75,627.25,626.55,1336715,83752369570000.0,,614978.0,0.4601
2006-03-20,M&M,EQ,627.25,629.0,633.4,621.5,624.0,623.2,627.33,605013,37954188080000.0,,254138.0,0.4201
2006-03-21,M&M,EQ,623.2,628.0,633.4,614.1,621.0,619.2,626.91,738156,46275794745000.0,,362521.0,0.4911
2006-03-22,M&M,EQ,619.2,619.05,630.6,612.25,623.0,623.65,622.06,1490642,92727310420000.0,,643737.0,0.4319
2006-03-23,M&M,EQ,623.65,625.0,627.9,616.2,620.0,620.8,621.75,1059644,65883239190000.0,,646898.0,0.6104999999999999
2006-03-24,M&M,EQ,620.8,621.05,627.9,620.0,624.45,624.55,624.6,797116,49788214545000.0,,544855.0,0.6835
2006-03-27,M&M,EQ,624.55,630.0,641.5,625.5,628.05,630.5,634.71,907060,57571698475000.0,,526746.0,0.5807
2006-03-28,M&M,EQ,630.5,634.9,641.35,631.05,639.75,638.85,636.15,865510,55059383645000.01,,618980.0,0.7152
2006-03-29,M&M,EQ,638.85,642.4,651.45,639.0,641.4,646.85,645.93,1077136,69574938535000.0,,638601.0,0.5929
2006-03-30,M&M,EQ,646.85,649.45,649.45,624.1,626.2,627.4,634.03,1113499,70599349545000.0,,617058.0,0.5542
2006-03-31,M&M,EQ,627.4,635.9,638.0,624.3,628.0,627.05,631.51,1037274,65504809535000.0,,611413.0,0.5894
2006-04-03,M&M,EQ,627.05,624.3,644.4,624.3,643.0,642.55,638.76,423572,27056080120000.0,,219647.0,0.5186
2006-04-04,M&M,EQ,642.55,644.4,658.5,642.0,654.0,652.85,650.75,1157231,75306462840000.0,,498112.0,0.4304
2006-04-05,M&M,EQ,652.85,655.0,662.4,653.0,655.0,658.6,657.14,708713,46572387880000.0,,400460.0,0.5651
2006-04-07,M&M,EQ,658.6,662.4,665.0,576.85,649.0,652.8,652.79,1014615,66232822154999.99,,578999.0,0.5707
2006-04-10,M&M,EQ,652.8,652.0,655.0,637.0,647.95,645.3,645.01,676330,43624247640000.0,,304998.0,0.451
2006-04-12,M&M,EQ,645.3,650.0,650.0,615.25,615.25,620.85,632.58,691163,43721735950000.0,,345894.0,0.5005
2006-04-13,M&M,EQ,620.85,619.8,623.9,601.0,619.4,613.8,612.44,978521,59928371115000.0,,570622.0,0.5831000000000001
2006-04-17,M&M,EQ,613.8,611.0,632.8,611.0,631.5,630.05,622.21,372094,23151936220000.0,,201071.0,0.5404
2006-04-18,M&M,EQ,630.05,632.5,643.95,537.5,638.75,634.05,637.05,479808,30566135425000.0,,252162.0,0.5255
2006-04-19,M&M,EQ,634.05,638.0,645.4,632.4,638.15,638.65,639.13,562275,35936782890000.0,,324381.0,0.5769
2006-04-20,M&M,EQ,638.65,633.0,650.0,632.0,638.0,642.15,642.49,368898,23701226560000.0,,130518.0,0.35380000000000006
2006-04-21,M&M,EQ,642.15,628.0,651.65,628.0,647.0,648.75,645.17,578681,37334735980000.0,,288145.0,0.4979
2006-04-24,M&M,EQ,648.75,645.0,650.7,633.25,640.35,645.6,643.25,335598,21587445915000.0,,151905.0,0.4526
2006-04-25,M&M,EQ,645.6,633.25,648.0,624.15,633.0,632.6,632.28,436239,27582716780000.0,,165833.0,0.3801
2006-04-26,M&M,EQ,632.6,630.0,647.0,625.25,643.0,644.95,639.02,636305,40661305720000.0,,393848.0,0.619
2006-04-27,M&M,EQ,644.95,625.25,657.0,621.0,623.1,628.7,639.58,535536,34252062295000.0,,297548.0,0.5556
2006-04-28,M&M,EQ,628.7,625.0,640.0,600.0,630.0,624.7,621.2,296069,18391774145000.0,,123202.0,0.4161
2006-04-29,M&M,EQ,624.7,630.0,638.9,628.0,630.0,631.35,633.35,56388,3571308645000.0005,,26217.0,0.46490000000000004
2006-05-02,M&M,EQ,631.35,631.35,640.0,625.1,634.1,633.15,634.17,334618,21220619245000.0,,173457.0,0.5184000000000001
2006-05-03,M&M,EQ,633.15,639.95,660.0,631.5,644.0,644.65,641.16,501799,32173588950000.0,,299790.0,0.5974
2006-05-04,M&M,EQ,644.65,648.0,674.4,645.0,670.0,665.8,656.13,694460,45565408680000.0,,399628.0,0.5755
2006-05-05,M&M,EQ,665.8,667.0,686.9,667.0,679.0,680.15,679.88,1189645,80881239375000.0,,714730.0,0.6008
2006-05-08,M&M,EQ,680.15,685.0,692.0,668.35,671.0,671.55,680.52,519533,35355470840000.0,,289841.0,0.5579
2006-05-09,M&M,EQ,671.55,674.0,723.85,665.0,704.0,709.75,696.72,1343707,93618269145000.0,,634096.0,0.4719
2006-05-10,M&M,EQ,709.75,710.0,716.45,698.0,701.9,703.15,707.64,528292,37383842975000.0,,154008.0,0.2915
2006-05-11,M&M,EQ,703.15,704.8,719.7,690.4,699.0,699.0,707.52,373196,26404423240000.0,,87765.0,0.2352
2006-05-12,M&M,EQ,699.0,700.1,710.0,672.6,694.05,692.4,700.23,538106,37679649990000.0,,188895.0,0.35100000000000003
2006-05-15,M&M,EQ,692.4,697.0,706.9,650.0,670.0,666.45,677.2,947953,64195313985000.0,,424871.0,0.4482
2006-05-16,M&M,EQ,666.45,652.0,689.8,626.35,681.8,681.45,663.71,925330,61414895675000.0,,408502.0,0.4415
2006-05-17,M&M,EQ,681.45,681.8,712.9,681.8,708.1,708.85,697.97,892303,62280343629999.99,,457537.0,0.5128
2006-05-18,M&M,EQ,708.85,681.8,697.0,630.1,668.0,653.3,655.24,1241357,81339244740000.0,,626947.0,0.505
2006-05-19,M&M,EQ,653.3,668.0,675.0,603.5,641.25,622.3,637.02,693332,44166493495000.0,,269577.0,0.38880000000000003
2006-05-22,M&M,EQ,622.3,649.75,651.0,565.0,635.0,625.9,603.51,778041,46955679420000.0,,504255.0,0.6481
2006-05-23,M&M,EQ,625.9,625.0,626.0,582.25,621.1,616.8,605.5,1296027,78474902065000.0,,670139.0,0.5171
2006-05-24,M&M,EQ,616.8,625.0,625.0,563.2,566.05,577.5,593.73,1635631,97112854745000.0,,849793.0,0.5196000000000001
2006-05-25,M&M,EQ,577.5,563.2,608.0,523.65,599.0,598.85,574.41,1955443,112322182490000.02,,1233313.0,0.6307
2006-05-26,M&M,EQ,598.85,600.0,619.65,525.0,596.1,591.35,606.08,1125350,68205270395000.01,,590995.0,0.5252
2006-05-29,M&M,EQ,591.35,601.0,614.85,585.0,592.0,591.75,597.35,1443986,86256924410000.0,,360837.0,0.24989999999999998
2006-05-30,M&M,EQ,591.75,598.0,635.75,598.0,607.5,611.55,618.51,2067600,127882565209999.98,,834598.0,0.4037
2006-05-31,M&M,EQ,611.55,598.0,624.0,565.0,617.5,610.9,590.9,1180534,69757612370000.01,,542938.0,0.45990000000000003
2006-06-01,M&M,EQ,610.9,600.0,630.0,561.0,569.0,570.1,596.39,1051468,62708575225000.0,,380804.0,0.3622
2006-06-02,M&M,EQ,570.1,560.0,606.5,560.0,595.05,599.1,590.47,1166380,68871575875000.0,,449358.0,0.38530000000000003
2006-06-05,M&M,EQ,599.1,595.0,616.9,585.0,606.0,608.8,604.81,1212021,73304553090000.0,,493510.0,0.4072
2006-06-06,M&M,EQ,608.8,585.0,599.85,558.05,565.0,566.3,580.3,985197,57170688360000.0,,335376.0,0.3404
2006-06-07,M&M,EQ,566.3,560.0,578.0,522.0,546.0,541.4,548.42,1408588,77249751605000.0,,659767.0,0.46840000000000004
2006-06-08,M&M,EQ,541.4,525.0,543.85,480.0,529.1,532.3,522.27,1035454,54078518625000.0,,425262.0,0.4107
2006-06-09,M&M,EQ,532.3,538.85,568.0,520.0,562.0,563.6,552.0,907970,50120238410000.0,,489792.0,0.5394
2006-06-12,M&M,EQ,563.6,568.0,579.35,531.35,549.0,549.6,552.58,1070406,59148607345000.01,,459361.0,0.4291
2006-06-13,M&M,EQ,549.6,531.35,541.0,465.75,511.0,510.65,517.18,893731,46221625750000.0,,379259.0,0.4244
2006-06-14,M&M,EQ,510.65,456.65,543.0,456.65,530.0,525.35,525.24,881198,46283989310000.0,,261903.0,0.2972
2006-06-15,M&M,EQ,525.35,525.2,556.0,525.2,553.0,551.7,546.47,1171320,64008795704999.99,,569469.0,0.48619999999999997
2006-06-16,M&M,EQ,551.7,556.0,577.8,537.0,557.1,552.5,565.79,951499,53834764450000.0,,408407.0,0.4292
2006-06-19,M&M,EQ,552.5,552.25,564.5,540.3,562.95,559.25,555.89,856300,47600957125000.0,,336448.0,0.3929
2006-06-20,M&M,EQ,559.25,550.15,560.0,530.25,538.0,538.4,541.16,1774449,96026930510000.0,,1048765.0,0.5910000000000001
2006-06-21,M&M,EQ,538.4,536.0,550.5,533.0,542.0,540.0,542.3,1189895,64528166779999.99,,511571.0,0.4299
2006-06-22,M&M,EQ,540.0,550.5,583.7,550.0,577.05,580.35,568.66,1296350,73718485605000.0,,699770.0,0.5398
2006-06-23,M&M,EQ,580.35,570.0,593.4,565.0,579.0,580.15,582.26,1214576,70719429025000.0,,441814.0,0.3638
2006-06-25,M&M,EQ,580.15,585.0,592.0,575.0,576.0,579.05,580.82,47672,2768889250000.0,,10933.0,0.2293
2006-06-26,M&M,EQ,579.05,580.0,580.0,560.2,565.0,566.15,567.96,750570,42629228410000.0,,471774.0,0.6286
2006-06-27,M&M,EQ,566.15,563.0,576.8,553.15,569.25,569.4,564.47,1067782,60273083810000.0,,451186.0,0.4225
2006-06-28,M&M,EQ,569.4,560.0,588.0,556.1,582.2,582.55,577.03,701195,40461132985000.0,,300639.0,0.4288
2006-06-29,M&M,EQ,582.55,584.0,611.45,579.0,596.0,599.95,598.5,1714842,102633236000000.0,,877606.0,0.5118
2006-06-30,M&M,EQ,599.95,611.45,631.0,606.0,622.0,621.8,621.57,925136,57504019800000.0,,480441.0,0.5193
2006-07-03,M&M,EQ,621.8,630.0,630.0,608.55,618.6,618.1,619.13,679579,42075081825000.0,,199656.0,0.2938
2006-07-04,M&M,EQ,618.1,629.0,635.05,620.0,626.5,626.85,628.96,987940,62137668679999.99,,485776.0,0.4917
2006-07-05,M&M,EQ,626.85,627.5,632.95,617.2,621.5,621.85,623.96,1099610,68611286085000.0,,614791.0,0.5590999999999999
2006-07-06,M&M,EQ,621.85,617.2,635.0,595.3,617.0,616.6,618.18,714200,44150180640000.0,,275327.0,0.38549999999999995
2006-07-07,M&M,EQ,616.6,624.7,626.9,596.0,600.8,598.45,613.46,571032,35030505920000.0,,265675.0,0.46530000000000005
2006-07-10,M&M,EQ,598.45,599.8,616.5,591.3,615.0,615.1,606.23,405871,24605234700000.0,,118580.0,0.2922
2006-07-11,M&M,EQ,615.1,616.5,621.8,595.0,603.0,600.95,603.5,618202,37308249845000.0,,252198.0,0.408
2006-07-12,M&M,EQ,600.95,601.0,613.9,589.05,612.8,611.8,601.45,434545,26135863700000.0,,101234.0,0.233
2006-07-13,M&M,EQ,611.8,613.9,638.4,591.6,593.1,595.85,601.37,688717,41417202395000.0,,292405.0,0.42460000000000003
2006-07-14,M&M,EQ,595.85,590.0,590.0,580.0,585.1,585.35,585.19,387291,22663905200000.0,,166985.0,0.43119999999999997
2006-07-17,M&M,EQ,585.35,582.0,582.0,535.0,551.25,545.6,558.54,839029,46863264900000.0,,449868.0,0.5362
2006-07-18,M&M,EQ,545.6,563.0,563.0,539.05,543.2,546.1,548.17,1007525,55229850904999.99,,507409.0,0.5036
2006-07-19,M&M,EQ,546.1,543.2,554.0,502.0,515.0,510.85,523.52,1373700,71915770930000.0,,646876.0,0.47090000000000004
2006-07-20,M&M,EQ,510.85,530.0,542.4,521.0,531.0,531.85,534.07,707017,37759536605000.0,,262561.0,0.3714
2006-07-21,M&M,EQ,531.85,522.0,530.0,506.0,517.15,513.7,515.4,785920,40505946555000.0,,231077.0,0.294
2006-07-24,M&M,EQ,513.7,508.0,522.0,494.6,520.1,519.05,509.95,536874,27378006430000.0,,146672.0,0.2732
2006-07-25,M&M,EQ,519.05,520.1,543.0,520.1,527.0,528.75,531.9,643706,34238623685000.004,,240227.0,0.37320000000000003
2006-07-26,M&M,EQ,528.75,531.0,569.4,525.0,566.5,563.1,551.75,1576456,86980213835000.0,,546384.0,0.34659999999999996
2006-07-27,M&M,EQ,563.1,565.0,583.0,565.0,577.5,578.65,577.8,1442300,83336574910000.0,,654434.0,0.4537
2006-07-28,M&M,EQ,578.65,572.0,586.5,562.55,572.1,576.15,571.74,542150,30996686805000.0,,152324.0,0.281
2006-07-31,M&M,EQ,576.15,580.1,595.0,577.0,589.05,590.1,589.73,555559,32763224395000.0,,236897.0,0.4264
2006-08-01,M&M,EQ,590.1,620.0,620.0,556.0,583.0,584.6,580.86,510034,29625766730000.0,,183119.0,0.359
2006-08-02,M&M,EQ,584.6,589.85,609.85,584.0,599.9,597.75,600.0,1876599,112595953530000.0,,953511.0,0.5081
2006-08-03,M&M,EQ,597.75,608.5,608.5,588.15,588.15,593.05,598.2,726487,43458390055000.0,,192869.0,0.2655
2006-08-04,M&M,EQ,593.05,591.0,602.9,580.25,587.0,585.75,593.91,619910,36817236890000.0,,211869.0,0.3418
2006-08-07,M&M,EQ,585.75,590.0,595.4,578.1,588.1,590.2,585.57,543188,31807466635000.004,,209563.0,0.3858
2006-08-08,M&M,EQ,590.2,596.0,603.0,589.1,598.95,601.25,597.43,380045,22704920240000.0,,117099.0,0.3081
2006-08-09,M&M,EQ,601.25,601.9,621.9,595.15,612.15,614.65,614.45,912502,56068980410000.0,,382802.0,0.41950000000000004
2006-08-10,M&M,EQ,614.65,615.0,620.05,608.1,613.9,614.25,613.39,362858,22257384625000.0,,86415.0,0.2382
2006-08-11,M&M,EQ,614.25,619.5,631.9,609.0,614.9,612.95,617.42,637090,39335062680000.0,,259752.0,0.40770000000000006
2006-08-14,M&M,EQ,612.95,615.3,621.75,613.35,620.25,620.2,618.63,293354,18147792820000.0,,104635.0,0.3567
2006-08-16,M&M,EQ,620.2,625.0,644.6,625.0,634.0,634.6,638.64,944088,60292915160000.0,,439652.0,0.4657
2006-08-17,M&M,EQ,634.6,647.9,648.2,633.1,644.5,644.8,642.42,761854,48943388015000.0,,257249.0,0.33770000000000006
2006-08-18,M&M,EQ,644.8,644.8,654.9,638.1,646.15,644.85,646.92,1021625,66090856654999.99,,499664.0,0.4891
2006-08-21,M&M,EQ,644.85,648.0,667.5,640.0,662.85,663.9,656.25,1095622,71900729420000.0,,549953.0,0.502
2006-08-22,M&M,EQ,663.9,667.5,672.0,656.35,657.3,659.75,665.73,519807,34605360605000.0,,232564.0,0.4474
2006-08-23,M&M,EQ,659.75,641.05,660.0,578.8,635.0,632.8,640.34,1071390,68605511170000.01,,655915.0,0.6122
2006-08-24,M&M,EQ,632.8,640.0,643.75,623.1,642.05,640.95,632.73,688133,43540209535000.0,,260085.0,0.378
2006-08-25,M&M,EQ,640.95,642.0,656.1,637.15,656.1,651.85,647.12,609325,39430520005000.0,,216779.0,0.3558
2006-08-28,M&M,EQ,651.85,660.0,662.0,648.0,650.0,651.9,653.6,652700,42660221545000.0,,250657.0,0.384
2006-08-29,M&M,EQ,651.9,650.0,661.0,650.0,656.0,656.85,656.74,745736,48975554185000.0,,441958.0,0.5926
2006-08-30,M&M,EQ,656.85,663.0,665.0,653.0,657.0,657.35,659.93,923799,60964252725000.0,,518720.0,0.5615
2006-08-31,M&M,EQ,657.35,623.65,660.0,623.65,648.0,646.25,648.4,962128,62384849845000.01,,595818.0,0.6193
2006-09-01,M&M,EQ,646.25,654.75,663.0,635.55,661.0,659.8,653.47,497314,32498029000000.0,,213258.0,0.4288
2006-09-04,M&M,EQ,659.8,665.1,669.85,657.7,658.5,659.25,660.86,442183,29222294080000.0,,212444.0,0.4804
2006-09-05,M&M,EQ,659.25,663.0,663.0,650.0,654.0,655.0,654.39,328241,21479654705000.0,,125429.0,0.3821
2006-09-06,M&M,EQ,655.0,656.0,661.0,642.0,646.2,645.15,650.82,783848,51014395415000.0,,424596.0,0.5417000000000001
2006-09-07,M&M,EQ,645.15,663.0,663.0,632.4,646.5,644.85,639.86,1106066,70773073740000.0,,648059.0,0.5859000000000001
2006-09-08,M&M,EQ,644.85,662.3,662.3,638.25,639.5,644.0,645.9,1035457,66880482104999.99,,461177.0,0.4454
2006-09-11,M&M,EQ,644.0,643.9,645.75,620.0,620.0,624.0,629.73,909343,57264464229999.99,,491388.0,0.5404
2006-09-12,M&M,EQ,624.0,629.9,637.0,609.05,630.0,633.1,623.62,843758,52618413375000.0,,366637.0,0.43450000000000005
2006-09-13,M&M,EQ,633.1,636.0,647.8,635.25,641.0,639.35,642.28,730192,46898881375000.0,,415451.0,0.569
2006-09-14,M&M,EQ,639.35,641.2,649.8,631.65,640.0,637.4,642.23,806890,51820984440000.0,,445947.0,0.5527000000000001
2006-09-15,M&M,EQ,637.4,637.4,649.3,636.0,643.9,643.7,643.58,792043,50974518110000.0,,408012.0,0.5151
2006-09-18,M&M,EQ,643.7,649.7,655.0,645.6,651.0,651.85,651.11,600463,39096952795000.0,,299698.0,0.4991
2006-09-19,M&M,EQ,651.85,664.95,664.95,630.25,630.25,635.3,647.92,593805,38473632530000.0,,297509.0,0.501
2006-09-20,M&M,EQ,635.3,648.2,649.75,627.5,646.0,646.5,638.76,707761,45208825655000.0,,385053.0,0.544
2006-09-21,M&M,EQ,646.5,646.85,654.7,645.0,646.8,648.6,649.53,306130,19883970550000.0,,143456.0,0.4686
2006-09-22,M&M,EQ,648.6,648.0,658.0,643.1,656.25,656.4,651.62,564510,36784346430000.0,,224887.0,0.39840000000000003
2006-09-25,M&M,EQ,656.4,658.0,667.35,652.35,660.0,660.75,663.46,874521,58021105010000.0,,573230.0,0.6555
2006-09-26,M&M,EQ,660.75,660.6,668.0,650.0,668.0,665.45,660.74,796535,52629959335000.0,,443712.0,0.5571
2006-09-27,M&M,EQ,665.45,665.45,672.9,654.05,656.95,656.2,662.52,870150,57649480195000.01,,511665.0,0.588
2006-09-28,M&M,EQ,656.2,658.0,677.5,654.5,667.0,666.55,667.16,1024572,68355669565000.0,,493837.0,0.48200000000000004
2006-09-29,M&M,EQ,666.55,672.0,682.75,671.0,682.45,680.1,677.83,587361,39813084290000.0,,300333.0,0.5113000000000001
2006-10-03,M&M,EQ,680.1,685.0,696.0,682.0,684.85,684.0,689.93,825052,56922955135000.0,,425137.0,0.5153
2006-10-04,M&M,EQ,684.0,688.7,696.9,671.0,679.45,677.3,681.83,728856,49695546310000.0,,388688.0,0.5333
2006-10-05,M&M,EQ,677.3,684.8,693.5,682.35,689.5,689.35,689.48,556953,38400776125000.0,,306903.0,0.551
2006-10-06,M&M,EQ,689.35,698.0,707.6,688.5,703.0,701.9,696.85,441663,30777341660000.004,,174032.0,0.394
2006-10-09,M&M,EQ,701.9,701.9,704.9,690.15,691.0,691.75,697.52,429019,29925028064999.996,,194624.0,0.4536
2006-10-10,M&M,EQ,691.75,694.0,701.7,693.0,695.05,697.0,697.31,212510,14818434160000.0,,82050.0,0.3861
2006-10-11,M&M,EQ,697.0,700.0,703.65,680.15,688.1,685.65,693.74,395881,27463896585000.004,,183107.0,0.4625
2006-10-12,M&M,EQ,685.65,690.95,698.9,681.1,697.35,696.4,691.42,443673,30676588620000.0,,257159.0,0.5796
2006-10-13,M&M,EQ,696.4,710.0,710.0,689.35,696.0,696.6,695.33,473425,32918598450000.0,,266549.0,0.563
2006-10-16,M&M,EQ,696.6,697.0,702.0,688.35,692.55,691.0,693.6,439273,30468090760000.004,,261451.0,0.5952000000000001
2006-10-17,M&M,EQ,691.0,698.7,698.7,685.0,692.55,692.05,690.07,245053,16910473190000.0,,113587.0,0.4635
2006-10-18,M&M,EQ,692.05,690.0,699.5,686.15,694.7,694.0,693.88,481610,33417993670000.0,,281879.0,0.5853
2006-10-19,M&M,EQ,694.0,699.0,699.0,684.5,693.0,691.95,691.1,399353,27599149270000.0,,230980.0,0.5784
2006-10-20,M&M,EQ,691.95,695.0,709.0,691.0,700.15,698.6,700.38,588493,41216774370000.0,,342599.0,0.5822
2006-10-21,M&M,EQ,698.6,643.0,705.2,643.0,699.25,700.85,701.77,56423,3959579260000.0,,27200.0,0.48210000000000003
2006-10-23,M&M,EQ,700.85,703.5,703.5,688.15,690.15,692.05,694.07,269990,18739275795000.0,,157744.0,0.5843
2006-10-26,M&M,EQ,692.05,699.75,749.9,695.0,726.1,731.6,723.07,1873360,135456744834999.98,,824766.0,0.4403
2006-10-27,M&M,EQ,731.6,732.0,768.85,732.0,764.5,762.25,758.58,1830759,138877125115000.02,,986730.0,0.539
2006-10-30,M&M,EQ,762.25,750.0,806.4,750.0,790.0,790.4,787.59,1744078,137361041855000.0,,776648.0,0.44530000000000003
2006-10-31,M&M,EQ,790.4,780.0,792.8,773.35,782.0,781.95,782.73,917455,71812186545000.0,,457587.0,0.4988
2006-11-01,M&M,EQ,781.95,789.6,789.6,772.35,778.55,777.95,779.43,535046,41703311925000.0,,265386.0,0.49600000000000005
2006-11-02,M&M,EQ,777.95,781.9,785.0,775.0,775.0,776.95,779.55,480829,37482917610000.0,,311831.0,0.6485
2006-11-03,M&M,EQ,776.95,776.0,783.7,761.5,769.9,768.8,767.73,336139,25806398095000.0,,178314.0,0.5305
2006-11-06,M&M,EQ,768.8,774.0,775.85,757.35,764.45,765.0,765.38,508084,38887965390000.0,,279675.0,0.5505
2006-11-07,M&M,EQ,765.0,778.5,792.9,765.35,785.3,785.25,779.92,980268,76453326595000.0,,613344.0,0.6257
2006-11-08,M&M,EQ,785.25,787.0,790.0,766.5,780.0,780.4,777.1,709486,55134357470000.01,,357918.0,0.5045000000000001
2006-11-09,M&M,EQ,780.4,764.8,835.0,750.15,832.0,827.5,809.41,1641484,132863837845000.0,,581934.0,0.35450000000000004
2006-11-10,M&M,EQ,827.5,832.0,847.0,828.0,832.05,831.3,835.9,1225066,102402837725000.0,,423411.0,0.3456
2006-11-13,M&M,EQ,831.3,836.0,852.35,834.0,842.0,840.55,842.71,646197,54455936935000.0,,216981.0,0.3358
2006-11-14,M&M,EQ,840.55,842.0,845.0,820.0,822.25,823.75,827.24,852634,70533698225000.0,,443394.0,0.52
2006-11-15,M&M,EQ,823.75,825.0,840.0,817.0,829.0,830.5,828.37,449530,37237790555000.0,,125906.0,0.2801
2006-11-16,M&M,EQ,830.5,829.95,834.0,815.05,816.0,816.7,823.65,561946,46284577295000.0,,312419.0,0.556
2006-11-17,M&M,EQ,816.7,824.0,838.0,805.0,812.5,812.3,816.66,576344,47067801280000.0,,215814.0,0.37450000000000006
2006-11-20,M&M,EQ,812.3,815.0,826.85,790.15,818.0,819.4,801.81,918084,73612934220000.0,,517884.0,0.5640999999999999
2006-11-21,M&M,EQ,819.4,823.5,843.95,823.5,840.7,838.45,834.04,824204,68742060790000.0,,363951.0,0.4416
2006-11-22,M&M,EQ,838.45,842.0,848.4,830.0,839.0,839.8,837.28,519106,43463460925000.0,,246256.0,0.4744
2006-11-23,M&M,EQ,839.8,842.0,846.9,830.1,832.25,832.85,838.52,568316,47654628830000.0,,265404.0,0.467
2006-11-24,M&M,EQ,832.85,832.0,842.45,827.0,837.0,837.3,836.36,443612,37101873480000.0,,271941.0,0.613
2006-11-27,M&M,EQ,837.3,842.0,844.95,832.0,833.95,835.15,838.61,226682,19009719885000.0,,92632.0,0.4086
2006-11-28,M&M,EQ,835.15,835.0,838.7,816.0,820.5,818.75,821.69,851857,69996134435000.0,,548815.0,0.6443000000000001
2006-11-29,M&M,EQ,818.75,824.0,829.85,817.05,820.0,819.45,822.91,328620,27042594735000.004,,169271.0,0.5151
2006-11-30,M&M,EQ,819.45,826.0,829.0,810.25,825.0,821.15,816.51,811999,66300256029999.99,,455800.0,0.5613
2006-12-01,M&M,EQ,821.15,822.5,846.7,822.5,839.35,841.05,839.26,530101,44489127930000.0,,298080.0,0.5623
2006-12-04,M&M,EQ,841.05,845.0,864.5,838.0,844.1,845.8,853.37,666656,56890349040000.0,,235360.0,0.353
2006-12-05,M&M,EQ,845.8,850.0,859.0,841.05,847.0,844.9,850.99,465525,39615856410000.0,,208662.0,0.4482
2006-12-06,M&M,EQ,844.9,848.8,848.8,830.0,837.9,838.9,837.02,268180,22447152220000.0,,110016.0,0.41020000000000006
2006-12-07,M&M,EQ,838.9,840.0,850.0,835.35,847.9,848.15,842.83,227446,19169743280000.0,,98841.0,0.43460000000000004
2006-12-08,M&M,EQ,848.15,848.15,852.9,825.3,826.25,831.9,836.77,406153,33985787295000.0,,217910.0,0.5365
2006-12-11,M&M,EQ,831.9,834.0,834.8,787.35,789.0,801.55,809.19,491036,39734165720000.0,,314014.0,0.6395000000000001
2006-12-12,M&M,EQ,801.55,800.0,800.0,750.0,760.0,769.5,767.98,1032279,79277411180000.0,,548048.0,0.5309
2006-12-13,M&M,EQ,769.5,765.0,783.0,745.1,771.0,769.95,763.03,864332,65951413835000.0,,444003.0,0.5136999999999999
2006-12-14,M&M,EQ,769.95,777.8,797.7,767.35,790.0,786.95,784.95,575412,45167057475000.0,,244735.0,0.4253
2006-12-15,M&M,EQ,786.95,797.8,813.0,791.05,810.05,807.85,801.19,1125211,90150795680000.0,,703164.0,0.6249
2006-12-18,M&M,EQ,807.85,812.0,818.0,789.5,811.5,815.3,808.94,417489,33772473725000.0,,151940.0,0.3639
2006-12-19,M&M,EQ,815.3,813.25,819.8,773.35,788.0,794.8,797.18,613684,48921783915000.0,,301718.0,0.4917
2006-12-20,M&M,EQ,794.8,800.0,825.55,796.35,815.0,814.95,812.92,1247343,101398616190000.0,,802348.0,0.6432
2006-12-21,M&M,EQ,814.95,820.0,867.9,802.5,847.1,846.95,841.87,1820643,153273584525000.0,,938760.0,0.5156000000000001
2006-12-22,M&M,EQ,846.95,855.0,879.0,851.25,869.0,870.25,871.48,1136047,99004308940000.0,,484609.0,0.4266
2006-12-26,M&M,EQ,870.25,873.9,887.0,865.4,880.0,880.8,879.15,469999,41319783175000.0,,114801.0,0.2443
2006-12-27,M&M,EQ,880.8,884.0,898.95,881.55,887.0,886.0,889.3,402414,35786817740000.0,,97839.0,0.24309999999999998
2006-12-28,M&M,EQ,886.0,892.0,899.95,882.15,886.7,886.4,891.02,588679,52452629455000.0,,302322.0,0.5136000000000001
2006-12-29,M&M,EQ,886.4,892.9,915.0,876.15,910.0,908.45,897.52,613396,55053818304999.99,,182008.0,0.2967
2007-01-02,M&M,EQ,908.45,913.0,964.8,911.2,960.0,954.2,938.33,819698,76915027105000.0,,225807.0,0.2755
2007-01-03,M&M,EQ,954.2,964.8,971.85,931.35,934.15,934.25,946.22,1194194,112996442984999.98,,621247.0,0.5202
2007-01-04,M&M,EQ,934.25,940.0,947.75,923.15,926.5,927.15,936.08,995140,93153255525000.0,,515729.0,0.5182
2007-01-05,M&M,EQ,927.15,930.0,935.9,892.0,900.7,896.55,909.42,895337,81423400115000.0,,425427.0,0.47520000000000007
2007-01-08,M&M,EQ,896.55,890.0,914.7,881.0,897.0,898.55,894.57,1060111,94833892055000.0,,441390.0,0.4164
2007-01-09,M&M,EQ,898.55,902.0,913.7,881.1,892.0,891.8,897.87,1148508,103121009650000.0,,478468.0,0.41659999999999997
2007-01-10,M&M,EQ,891.8,891.8,897.0,873.35,876.5,876.45,886.42,708972,62844779870000.01,,337961.0,0.4767
2007-01-11,M&M,EQ,876.45,882.0,917.0,877.05,915.9,910.95,898.05,531302,47713759840000.0,,217903.0,0.41009999999999996
2007-01-12,M&M,EQ,910.95,915.35,939.7,913.0,935.15,933.45,925.03,733668,67866544435000.0,,403644.0,0.5502
2007-01-15,M&M,EQ,933.45,947.7,960.0,932.0,948.2,950.9,947.59,920004,87178840320000.0,,512683.0,0.5573
2007-01-16,M&M,EQ,950.9,951.0,1001.0,948.35,983.1,986.25,976.5,1584148,154692243360000.0,,734489.0,0.4636
2007-01-17,M&M,EQ,986.25,989.85,994.0,960.0,965.0,963.2,972.02,852661,82880192420000.0,,425857.0,0.4994
2007-01-18,M&M,EQ,963.2,971.0,979.7,958.35,969.2,968.4,970.31,625495,60692115729999.99,,314809.0,0.5033
2007-01-19,M&M,EQ,968.4,968.95,974.7,929.0,935.85,933.8,944.24,1501147,141744373345000.0,,844020.0,0.5623
2007-01-22,M&M,EQ,933.8,935.1,948.7,918.05,929.25,928.15,928.16,855247,79380473550000.0,,486641.0,0.569
2007-01-23,M&M,EQ,928.15,937.0,945.0,915.0,917.8,921.1,931.67,478799,44608247120000.0,,185826.0,0.38810000000000006
2007-01-24,M&M,EQ,921.1,920.0,926.9,892.25,909.0,908.25,907.62,1223339,111032848884999.98,,728911.0,0.5958
2007-01-25,M&M,EQ,908.25,912.0,926.0,906.3,922.4,922.25,916.62,1116210,102313514370000.0,,682589.0,0.6115
2007-01-29,M&M,EQ,922.25,934.7,936.75,918.3,926.0,925.35,925.92,564793,52295444945000.0,,291050.0,0.5153
2007-01-31,M&M,EQ,925.35,930.0,931.0,894.0,900.0,901.1,908.03,926485,84127844280000.0,,370720.0,0.4001
2007-02-01,M&M,EQ,901.1,906.0,909.75,900.35,906.5,906.45,905.61,357676,32391453464999.996,,125478.0,0.3508
2007-02-02,M&M,EQ,906.45,909.5,924.95,908.0,913.0,914.2,917.56,777447,71335106420000.0,,427037.0,0.5493
2007-02-05,M&M,EQ,914.2,915.0,942.5,913.0,936.8,937.85,931.7,969772,90353559065000.0,,498845.0,0.5144
2007-02-06,M&M,EQ,937.85,954.75,954.75,930.35,940.95,939.5,939.04,874169,82087787350000.0,,537210.0,0.6145
2007-02-07,M&M,EQ,939.5,930.35,952.0,910.0,941.25,944.6,944.41,751650,70986331200000.0,,370660.0,0.49310000000000004
2007-02-08,M&M,EQ,944.6,946.0,947.9,926.0,933.0,931.4,933.38,416980,38920126555000.0,,209948.0,0.5035000000000001
2007-02-09,M&M,EQ,931.4,936.0,941.7,908.2,914.0,920.05,924.33,664187,61392660450000.0,,385321.0,0.5801
2007-02-12,M&M,EQ,920.05,921.95,921.95,871.95,876.9,880.8,889.74,658704,58607520715000.0,,397483.0,0.6034
2007-02-13,M&M,EQ,880.8,879.9,908.45,852.0,876.8,865.75,881.01,923949,81400768225000.0,,528211.0,0.5717
2007-02-14,M&M,EQ,865.75,866.75,870.05,818.0,869.0,855.7,839.36,1240353,104110174345000.0,,640528.0,0.5164
2007-02-15,M&M,EQ,855.7,884.7,906.0,865.55,900.2,901.95,890.07,1154149,102727915675000.0,,723711.0,0.6271
2007-02-19,M&M,EQ,901.95,903.0,912.4,889.3,891.5,893.85,899.53,315119,28345921805000.0,,134446.0,0.4267
2007-02-20,M&M,EQ,893.85,891.0,895.0,874.4,880.0,880.85,881.74,850008,74948498570000.0,,574392.0,0.6757
2007-02-21,M&M,EQ,880.85,885.0,905.9,877.05,893.25,892.8,894.69,813474,72780396210000.0,,449424.0,0.5525
2007-02-22,M&M,EQ,892.8,900.0,912.45,862.0,873.0,872.5,893.73,1555241,138996664670000.0,,850655.0,0.547
2007-02-23,M&M,EQ,872.5,875.9,879.4,844.1,865.0,855.85,862.97,944661,81521424250000.0,,513422.0,0.5435
2007-02-26,M&M,EQ,855.85,855.85,875.0,822.5,866.0,855.4,840.49,1107175,93057358260000.0,,609308.0,0.5503
2007-02-27,M&M,EQ,855.4,861.1,869.0,843.35,846.0,847.95,855.96,616633,52781437930000.0,,335682.0,0.5444
2007-02-28,M&M,EQ,847.95,817.0,851.7,758.6,800.0,811.35,825.79,1056811,87270524085000.0,,602436.0,0.5700999999999999
2007-03-01,M&M,EQ,811.35,816.0,817.0,790.35,807.0,805.2,803.32,1004568,80699026820000.0,,507465.0,0.5052000000000001
2007-03-02,M&M,EQ,805.2,799.0,812.0,761.3,775.0,770.5,792.8,1223286,96981577380000.0,,593339.0,0.485
2007-03-05,M&M,EQ,770.5,744.8,764.7,700.0,700.9,709.2,725.18,1230082,89203529095000.0,,645447.0,0.5246999999999999
2007-03-06,M&M,EQ,709.2,716.0,738.0,693.3,735.9,725.15,715.7,1290214,92340086070000.0,,580130.0,0.4496
2007-03-07,M&M,EQ,725.15,738.7,777.0,711.05,759.0,761.05,731.78,1059802,77554607050000.0,,548791.0,0.5178
2007-03-08,M&M,EQ,761.05,765.3,780.25,739.2,767.9,765.6,762.34,554438,42267254430000.0,,189238.0,0.34130000000000005
2007-03-09,M&M,EQ,765.6,775.0,794.7,716.0,729.35,733.9,747.04,1876899,140211147655000.0,,855096.0,0.4556
2007-03-12,M&M,EQ,733.9,739.25,749.9,733.15,738.9,738.25,739.41,1252906,92641677385000.0,,670681.0,0.5353
2007-03-13,M&M,EQ,738.25,740.0,763.9,735.4,761.55,760.35,752.56,1173064,88280076255000.0,,705441.0,0.6014
2007-03-14,M&M,EQ,760.35,750.0,757.0,710.35,753.0,749.1,744.03,801268,59616565540000.0,,484638.0,0.6048
2007-03-15,M&M,EQ,749.1,760.0,768.45,742.0,743.0,747.05,754.2,412251,31092034110000.004,,260479.0,0.6318
2007-03-16,M&M,EQ,747.05,746.0,763.7,725.25,730.0,730.7,732.8,458150,33573393005000.0,,249724.0,0.5451
2007-03-19,M&M,EQ,730.7,748.7,748.7,732.15,737.0,738.9,738.98,308108,22768666900000.0,,197351.0,0.6405
2007-03-20,M&M,EQ,738.9,744.0,749.2,732.0,744.0,743.85,741.72,512042,37979069910000.0,,262883.0,0.5134000000000001
2007-03-21,M&M,EQ,743.85,749.0,757.5,734.0,752.25,753.5,749.81,731764,54868269790000.0,,412020.0,0.5631
2007-03-22,M&M,EQ,753.5,758.0,785.9,758.0,781.5,781.6,773.49,1491850,115393805080000.0,,838514.0,0.5621
2007-03-23,M&M,EQ,781.6,779.8,804.0,752.35,792.25,796.8,785.27,1047831,82283125310000.0,,497220.0,0.47450000000000003
2007-03-26,M&M,EQ,796.8,800.0,807.7,781.0,788.2,788.55,790.17,950370,75095834350000.0,,453413.0,0.4771
2007-03-28,M&M,EQ,788.55,785.0,785.0,757.0,759.0,762.35,768.44,500025,38423938990000.0,,236196.0,0.47240000000000004
2007-03-29,M&M,EQ,762.35,792.8,792.8,744.2,753.9,757.75,753.9,1143185,86184866965000.0,,758739.0,0.6637000000000001
2007-03-30,M&M,EQ,757.75,757.0,785.7,751.55,778.8,780.4,776.02,893285,69320491904999.99,,438916.0,0.4914
2007-04-02,M&M,EQ,780.4,750.0,764.0,706.4,708.5,713.5,726.36,1218318,88493177220000.0,,584357.0,0.4796
2007-04-03,M&M,EQ,713.5,714.0,735.0,714.0,729.8,727.25,725.75,1024548,74356630215000.0,,415768.0,0.4058
2007-04-04,M&M,EQ,727.25,733.0,741.5,706.0,708.0,711.8,719.76,1393043,100266081335000.0,,808364.0,0.5803
2007-04-05,M&M,EQ,711.8,713.0,719.95,703.0,714.0,713.7,713.71,806518,57561756520000.01,,315738.0,0.3915
2007-04-09,M&M,EQ,713.7,720.0,737.5,719.2,734.15,734.4,731.89,790325,57843228904999.99,,365492.0,0.4625
2007-04-10,M&M,EQ,734.4,735.0,739.9,719.15,726.5,727.75,728.25,820515,59754227650000.0,,442825.0,0.5397
2007-04-11,M&M,EQ,727.75,734.7,734.7,720.55,726.25,725.2,727.06,463062,33667566470000.0,,260953.0,0.5635
2007-04-12,M&M,EQ,725.2,723.0,723.0,711.35,718.0,718.8,716.87,393128,28181977130000.0,,194712.0,0.4953
2007-04-13,M&M,EQ,718.8,721.0,747.0,715.35,746.0,745.1,738.2,1001420,73924759865000.0,,637520.0,0.6365999999999999
2007-04-16,M&M,EQ,745.1,750.0,765.0,750.0,763.0,763.0,759.35,836949,63553740520000.01,,509720.0,0.609
2007-04-17,M&M,EQ,763.0,769.1,770.0,748.05,750.0,749.8,753.35,605187,45591757425000.0,,317772.0,0.5251
2007-04-18,M&M,EQ,749.8,758.7,758.7,741.05,746.4,745.9,749.37,264623,19829940135000.0,,79507.0,0.3005
2007-04-19,M&M,EQ,745.9,736.0,744.9,728.0,739.0,733.9,736.88,779775,57460404100000.0,,469772.0,0.6024
2007-04-20,M&M,EQ,733.9,743.0,752.0,735.0,744.0,743.7,744.57,706936,52636534965000.0,,331638.0,0.46909999999999996
2007-04-23,M&M,EQ,743.7,748.0,757.95,728.0,728.5,731.3,742.24,787464,58448409300000.0,,405363.0,0.5147999999999999
2007-04-24,M&M,EQ,731.3,731.3,755.0,725.4,744.0,744.35,744.68,599869,44670990115000.0,,256960.0,0.42840000000000006
2007-04-25,M&M,EQ,744.35,746.0,771.0,743.1,760.6,763.05,762.01,1124520,85689420585000.0,,598653.0,0.5324
2007-04-26,M&M,EQ,763.05,765.0,777.7,755.05,768.0,766.6,763.36,1079675,82418113665000.0,,617374.0,0.5718
2007-04-27,M&M,EQ,766.6,768.0,775.0,753.35,764.0,762.25,764.92,892131,68240846165000.0,,579996.0,0.6501
2007-04-30,M&M,EQ,762.25,762.25,780.0,750.05,775.0,777.7,768.91,498768,38350902875000.0,,285931.0,0.5733
2007-05-03,M&M,EQ,777.7,781.5,799.0,781.5,792.0,792.2,791.4,937683,74208499955000.0,,545391.0,0.5816
2007-05-04,M&M,EQ,792.2,793.0,803.0,783.2,790.0,790.05,790.41,706303,55827077460000.0,,376646.0,0.5333
2007-05-07,M&M,EQ,790.05,794.9,799.95,773.2,774.1,775.75,787.79,347022,27338114939999.996,,190102.0,0.5478000000000001
2007-05-08,M&M,EQ,775.75,793.0,793.0,755.15,756.0,759.6,766.42,614001,47058465985000.0,,344851.0,0.5616
2007-05-09,M&M,EQ,759.6,752.0,760.05,736.1,758.0,757.25,753.67,518476,39075754895000.0,,297615.0,0.574
2007-05-10,M&M,EQ,757.25,761.0,764.9,740.0,740.05,743.25,749.92,935962,70189402460000.0,,552640.0,0.5905
2007-05-11,M&M,EQ,743.25,738.0,738.0,709.0,723.0,720.3,720.17,1427634,102813657200000.0,,881035.0,0.6171
2007-05-14,M&M,EQ,720.3,734.0,735.0,722.5,726.9,728.0,728.14,538094,39180955500000.0,,348037.0,0.6468
2007-05-15,M&M,EQ,728.0,731.0,733.0,711.0,718.75,716.25,718.32,829951,59616686654999.99,,498145.0,0.6002000000000001
2007-05-16,M&M,EQ,716.25,722.0,727.0,712.0,720.0,720.5,719.23,1278670,91965425360000.0,,850725.0,0.6653
2007-05-17,M&M,EQ,720.5,724.0,732.7,714.75,727.5,728.1,723.74,1330690,96307517970000.0,,796563.0,0.5986
2007-05-18,M&M,EQ,728.1,734.5,735.0,720.1,730.35,732.6,731.18,934770,68348537660000.0,,626737.0,0.6705
2007-05-21,M&M,EQ,732.6,735.2,737.4,725.4,732.0,731.25,730.59,598384,43717603205000.0,,409611.0,0.6845
2007-05-22,M&M,EQ,731.25,726.0,746.05,720.35,734.1,734.1,736.09,806880,59393498745000.01,,413567.0,0.5126
2007-05-23,M&M,EQ,734.1,734.1,740.95,727.35,736.0,735.4,734.71,1236106,90818075875000.0,,923498.0,0.7471
2007-05-24,M&M,EQ,735.4,730.0,738.9,728.0,734.0,734.85,733.02,942303,69072264110000.0,,602370.0,0.6393
2007-05-25,M&M,EQ,734.85,722.0,735.0,710.35,733.0,731.85,729.12,837812,61086865840000.0,,568037.0,0.6779999999999999
2007-05-28,M&M,EQ,731.85,743.7,745.4,733.0,738.0,739.5,741.59,834753,61904073654999.99,,501428.0,0.6007
2007-05-29,M&M,EQ,739.5,745.0,772.5,740.35,770.0,765.85,758.48,1405309,106589533780000.0,,885702.0,0.6303
2007-05-30,M&M,EQ,765.85,768.9,769.4,747.7,750.1,750.25,757.05,882196,66786639700000.0,,581185.0,0.6587999999999999
2007-05-31,M&M,EQ,750.25,750.0,767.0,748.2,762.25,757.45,757.65,929506,70423679555000.0,,540828.0,0.5818
2007-06-01,M&M,EQ,757.45,764.85,769.1,751.15,761.0,761.6,761.01,1013220,77106871390000.0,,583369.0,0.5758
2007-06-04,M&M,EQ,761.6,766.9,782.7,747.15,751.05,751.35,766.7,906462,69498515895000.01,,416752.0,0.4598
2007-06-05,M&M,EQ,751.35,759.7,759.7,749.2,752.0,752.5,752.89,690195,51964110560000.0,,420053.0,0.6086
2007-06-06,M&M,EQ,752.5,775.05,775.05,735.35,747.0,745.9,747.25,906869,67765974835000.0,,629871.0,0.6946
2007-06-07,M&M,EQ,745.9,701.25,751.65,701.25,743.75,740.45,743.35,420829,31282409935000.004,,259563.0,0.6168
2007-06-08,M&M,EQ,740.45,740.0,740.0,712.1,721.8,717.3,725.89,727675,52820961290000.0,,432727.0,0.5947
2007-06-11,M&M,EQ,717.3,725.0,728.0,715.15,720.0,719.0,720.49,413123,29765127685000.004,,220722.0,0.5343
2007-06-12,M&M,EQ,719.0,725.0,725.0,690.0,697.0,695.35,700.38,749294,52479001890000.0,,454987.0,0.6072
2007-06-13,M&M,EQ,695.35,693.0,704.8,679.5,687.0,685.9,688.37,900839,62011384454999.99,,465054.0,0.5162
2007-06-14,M&M,EQ,685.9,695.0,704.7,692.0,700.0,700.1,697.9,602697,42061923815000.0,,401324.0,0.6659
2007-06-15,M&M,EQ,700.1,707.0,714.0,697.7,699.0,700.35,704.92,381645,26903017835000.004,,171199.0,0.4486
2007-06-18,M&M,EQ,700.35,705.0,714.7,691.0,696.9,693.7,695.49,502885,34974912350000.0,,327627.0,0.6515000000000001
2007-06-19,M&M,EQ,693.7,693.0,703.5,686.5,700.0,701.0,698.76,823469,57540389815000.0,,586798.0,0.7126
2007-06-20,M&M,EQ,701.0,708.0,720.5,703.0,714.5,713.45,714.39,645372,46105050050000.0,,401220.0,0.6217
2007-06-21,M&M,EQ,713.45,715.0,733.0,712.4,727.5,729.2,726.62,995123,72307152415000.0,,773603.0,0.7774
2007-06-22,M&M,EQ,729.2,705.45,740.0,705.35,729.5,731.45,731.14,957628,70016360054999.99,,715444.0,0.7471
2007-06-25,M&M,EQ,731.45,738.7,749.2,723.0,739.05,741.9,742.58,773858,57465345600000.0,,510402.0,0.6596
2007-06-26,M&M,EQ,741.9,727.0,747.4,727.0,740.0,740.1,742.59,525929,39054782320000.0,,379940.0,0.7223999999999999
2007-06-27,M&M,EQ,740.1,740.5,740.5,715.0,721.05,719.25,723.65,295649,21394621715000.0,,161627.0,0.5467000000000001
2007-06-28,M&M,EQ,719.25,728.0,728.0,704.0,707.0,706.8,711.5,542517,38599876985000.0,,391361.0,0.7214
2007-06-29,M&M,EQ,706.8,709.0,730.4,707.1,722.1,723.15,723.01,594579,42988899230000.0,,439423.0,0.7390000000000001
2007-07-02,M&M,EQ,723.15,728.0,744.5,720.0,731.15,731.6,736.03,678226,49919301730000.0,,439364.0,0.6478
2007-07-03,M&M,EQ,731.6,734.45,743.7,733.1,737.5,735.7,737.33,673924,49690323050000.0,,535974.0,0.7953
2007-07-04,M&M,EQ,735.7,743.7,750.0,736.0,747.5,748.9,745.99,542262,40452074520000.0,,285152.0,0.5259
2007-07-05,M&M,EQ,748.9,741.0,772.3,740.05,771.0,769.85,760.11,1554657,118170832930000.0,,1199022.0,0.7712000000000001
2007-07-06,M&M,EQ,769.85,751.2,796.95,701.25,791.0,787.65,781.19,1297054,101324416015000.0,,989139.0,0.7626000000000001
2007-07-09,M&M,EQ,787.65,795.0,795.0,776.5,779.5,779.2,780.62,494155,38574724125000.0,,317684.0,0.6429
2007-07-10,M&M,EQ,779.2,777.5,791.1,777.0,781.3,787.55,782.65,794677,62195778595000.01,,524457.0,0.66
2007-07-11,M&M,EQ,787.55,786.0,791.9,770.35,783.0,781.1,785.14,630013,49464750005000.0,,454944.0,0.7221
2007-07-12,M&M,EQ,781.1,786.0,811.0,772.0,809.1,802.2,783.12,1264630,99036295090000.0,,908016.0,0.718
2007-07-13,M&M,EQ,802.2,816.0,832.3,809.0,821.0,825.55,819.7,1240411,101677002200000.0,,792995.0,0.6393
2007-07-16,M&M,EQ,825.55,830.0,838.7,808.95,820.0,824.95,824.78,660840,54505029090000.0,,372371.0,0.5635
2007-07-17,M&M,EQ,824.95,825.0,827.0,794.0,800.0,800.55,809.68,1218591,98666394645000.0,,916389.0,0.752
2007-07-18,M&M,EQ,800.55,798.0,810.0,790.35,800.0,806.55,804.39,505904,40694629455000.0,,344904.0,0.6818000000000001
2007-07-19,M&M,EQ,806.55,809.8,824.95,791.0,821.0,814.5,801.68,921597,73882378890000.0,,564084.0,0.6121
2007-07-20,M&M,EQ,814.5,823.9,830.0,817.05,825.05,826.55,823.17,723479,59554933425000.0,,557443.0,0.7705
2007-07-23,M&M,EQ,826.55,817.05,832.05,802.35,827.1,825.55,824.97,518496,42774578020000.0,,384394.0,0.7414000000000001
2007-07-24,M&M,EQ,825.55,826.0,829.0,792.0,793.15,795.0,801.97,613151,49172850455000.0,,394131.0,0.6428
2007-07-25,M&M,EQ,795.0,790.0,795.0,775.35,784.0,781.55,783.15,409019,32032152164999.996,,270155.0,0.6605
2007-07-26,M&M,EQ,781.55,782.4,810.0,782.4,805.0,803.45,798.29,650890,51960041515000.0,,360673.0,0.5540999999999999
2007-07-27,M&M,EQ,803.45,795.0,795.0,771.0,782.9,780.05,779.74,607833,47394887890000.0,,418239.0,0.6881
2007-07-30,M&M,EQ,780.05,788.1,788.1,738.15,753.0,750.5,755.51,1315312,99373287985000.0,,840252.0,0.6388
2007-07-31,M&M,EQ,750.5,746.35,765.0,714.05,732.0,728.8,727.22,1640645,119311787095000.0,,1047975.0,0.6388
2007-08-01,M&M,EQ,728.8,730.2,730.2,690.0,693.0,693.3,697.81,1328972,92737238255000.0,,900356.0,0.6775
2007-08-02,M&M,EQ,693.3,699.0,702.5,669.3,673.5,675.85,687.19,1388046,95385751975000.0,,840362.0,0.6054
2007-08-03,M&M,EQ,675.85,685.0,698.7,675.0,676.1,678.35,684.59,629589,43100851420000.0,,354961.0,0.5638000000000001
2007-08-06,M&M,EQ,678.35,674.7,685.0,654.0,685.0,679.75,667.11,832777,55554992710000.0,,600559.0,0.7212000000000001
2007-08-07,M&M,EQ,679.75,697.7,697.7,675.0,675.1,678.0,685.17,632301,43323274135000.0,,398563.0,0.6303
2007-08-08,M&M,EQ,678.0,681.0,694.9,680.0,689.0,689.95,689.46,752562,51886073715000.0,,528171.0,0.7018000000000001
2007-08-09,M&M,EQ,689.95,689.9,701.0,685.95,687.0,688.25,693.68,1090261,75629219135000.0,,723779.0,0.6639
2007-08-10,M&M,EQ,688.25,652.25,678.0,652.25,669.3,671.15,670.35,488761,32764125360000.004,,289678.0,0.5927
2007-08-13,M&M,EQ,671.15,676.0,691.5,672.1,690.7,689.65,683.84,783359,53569522920000.0,,533274.0,0.6808
2007-08-14,M&M,EQ,689.65,692.4,695.0,675.5,681.4,678.85,685.37,974040,66757557665000.0,,736871.0,0.7565000000000001
2007-08-16,M&M,EQ,678.85,654.65,664.0,626.0,651.0,653.9,657.1,834966,54865689800000.0,,607628.0,0.7277
2007-08-17,M&M,EQ,653.9,649.0,661.0,626.3,650.0,650.95,648.04,993953,64411874615000.0,,613912.0,0.6176
2007-08-20,M&M,EQ,650.95,665.0,675.0,638.25,639.9,642.5,649.7,1188162,77195309525000.0,,855031.0,0.7195999999999999
2007-08-21,M&M,EQ,642.5,643.5,650.0,608.35,614.0,614.55,633.56,1417573,89811550995000.0,,921217.0,0.6498999999999999
2007-08-22,M&M,EQ,614.55,616.1,634.8,614.0,629.95,629.05,624.58,532947,33286949250000.0,,319601.0,0.5997
2007-08-23,M&M,EQ,629.05,637.65,659.95,615.3,623.0,621.9,633.87,522852,33141758825000.0,,321883.0,0.6156
2007-08-24,M&M,EQ,621.9,605.0,642.0,591.65,641.9,640.05,635.5,335189,21301128170000.0,,192201.0,0.5734
2007-08-27,M&M,EQ,640.05,658.0,660.65,644.0,659.0,658.05,655.72,396603,26006060715000.0,,257015.0,0.648
2007-08-28,M&M,EQ,658.05,659.0,668.9,650.0,656.0,657.2,658.29,310575,20444983065000.0,,177330.0,0.5710000000000001
2007-08-29,M&M,EQ,657.2,645.3,659.0,638.05,655.0,654.4,652.41,359553,23457648370000.0,,225488.0,0.6271
2007-08-30,M&M,EQ,654.4,650.1,681.9,650.1,673.15,677.0,672.92,940908,63315125354999.99,,698316.0,0.7422
2007-08-31,M&M,EQ,677.0,677.0,722.45,677.0,708.0,708.1,706.67,1242279,87787887950000.0,,572605.0,0.46090000000000003
2007-09-03,M&M,EQ,708.1,712.0,725.9,703.1,721.5,720.2,715.06,1020227,72952531465000.0,,574049.0,0.5627000000000001
2007-09-04,M&M,EQ,720.2,725.0,728.0,711.35,713.5,716.9,718.96,437712,31469719370000.0,,223537.0,0.5107
2007-09-05,M&M,EQ,716.9,728.5,728.5,700.4,709.0,711.6,710.0,674359,47879748150000.0,,451767.0,0.6698999999999999
2007-09-06,M&M,EQ,711.6,712.0,723.0,702.4,722.0,722.05,719.04,275225,19789845010000.0,,159435.0,0.5793
2007-09-07,M&M,EQ,722.05,724.0,732.5,702.2,707.95,705.85,716.2,478447,34266264314999.996,,277023.0,0.579
2007-09-10,M&M,EQ,705.85,700.0,706.2,690.45,701.8,701.15,698.11,383009,26738063145000.0,,176051.0,0.4597
2007-09-11,M&M,EQ,701.15,700.05,709.9,692.6,697.05,697.85,699.8,240027,16797082815000.0,,94194.0,0.3924
2007-09-12,M&M,EQ,697.85,704.0,706.6,695.25,700.0,698.15,701.63,293676,20605223500000.0,,146565.0,0.4991
2007-09-13,M&M,EQ,698.15,700.0,710.0,698.3,707.55,708.6,705.62,215195,15184634510000.0,,106147.0,0.4933
2007-09-14,M&M,EQ,708.6,710.0,719.0,695.0,697.75,698.5,709.49,241451,17130781850000.0,,106160.0,0.4397
2007-09-17,M&M,EQ,698.5,700.0,704.9,691.75,700.0,698.2,698.1,148518,10368083580000.0,,64057.0,0.4313
2007-09-18,M&M,EQ,698.2,695.1,711.7,695.0,706.95,709.1,703.56,434700,30583539995000.0,,274792.0,0.6321
2007-09-19,M&M,EQ,709.1,725.0,778.8,718.0,746.2,740.95,737.48,1512161,111519246445000.0,,994882.0,0.6579
2007-09-20,M&M,EQ,740.95,748.0,809.7,745.0,762.0,770.3,769.77,1338016,102996399760000.0,,767091.0,0.5733
2007-09-21,M&M,EQ,770.3,755.0,789.0,755.0,774.0,774.3,770.67,495171,38161382655000.0,,291639.0,0.589
2007-09-24,M&M,EQ,774.3,774.3,790.0,760.7,790.0,784.0,781.74,805815,62994128465000.0,,533531.0,0.6620999999999999
2007-09-25,M&M,EQ,784.0,783.75,793.0,752.35,762.25,765.45,773.05,994473,76877649045000.0,,737022.0,0.7411
2007-09-26,M&M,EQ,765.45,735.35,768.9,735.35,754.0,753.65,760.25,721065,54819269695000.01,,544620.0,0.7553000000000001
2007-09-27,M&M,EQ,753.65,760.0,787.0,743.25,750.05,751.95,757.5,1467952,111197309320000.0,,1132401.0,0.7714
2007-09-28,M&M,EQ,751.95,752.05,759.9,736.2,753.0,752.0,744.81,1141947,85053914280000.0,,765379.0,0.6702
2007-10-01,M&M,EQ,752.0,755.0,777.7,755.0,759.0,763.45,768.32,948514,72876677375000.0,,528594.0,0.5573
2007-10-03,M&M,EQ,763.45,765.0,801.5,749.0,772.2,772.8,776.13,1138954,88397406510000.0,,602406.0,0.5289
2007-10-04,M&M,EQ,772.8,772.0,778.7,725.05,759.45,759.45,762.73,1037784,79154820590000.0,,710458.0,0.6846
2007-10-05,M&M,EQ,759.45,759.45,779.0,742.95,746.9,752.25,752.38,1235522,92958393980000.0,,944232.0,0.7642
2007-10-08,M&M,EQ,752.25,752.0,758.7,717.15,725.0,726.35,729.61,658613,48052879930000.0,,437913.0,0.6648999999999999
2007-10-09,M&M,EQ,726.35,726.0,742.2,717.0,736.4,738.45,730.24,904702,66064596415000.0,,588789.0,0.6508
2007-10-10,M&M,EQ,738.45,740.2,766.1,740.2,755.1,756.5,756.09,738618,55846447040000.0,,421816.0,0.5711
2007-10-11,M&M,EQ,756.5,764.0,825.0,764.0,822.0,817.55,790.85,1439348,113830552684999.98,,830849.0,0.5772
2007-10-12,M&M,EQ,817.55,820.0,850.5,805.25,826.0,828.55,832.41,2063646,171779964125000.0,,1339588.0,0.6491
2007-10-15,M&M,EQ,828.55,830.0,857.0,826.05,832.0,834.25,839.61,1636484,137400764150000.0,,1128387.0,0.6895
2007-10-16,M&M,EQ,834.25,840.0,840.0,804.0,811.5,813.55,814.44,683810,55692464204999.99,,384726.0,0.5626
2007-10-17,M&M,EQ,813.55,795.0,795.0,740.0,779.8,784.85,768.25,713434,54809345650000.0,,445644.0,0.6246
2007-10-18,M&M,EQ,784.85,795.0,820.0,755.0,757.0,771.0,790.22,1639706,129573233565000.02,,1216347.0,0.7418000000000001
2007-10-19,M&M,EQ,771.0,755.4,784.0,723.0,728.55,731.95,742.09,811267,60203677850000.0,,501223.0,0.6178
2007-10-22,M&M,EQ,731.95,700.0,760.0,700.0,758.0,754.15,729.47,776116,56615582340000.0,,467222.0,0.6020000000000001
2007-10-23,M&M,EQ,754.15,770.0,783.9,759.0,774.0,774.85,774.32,355203,27504156510000.004,,219657.0,0.6184000000000001
2007-10-24,M&M,EQ,774.85,780.0,786.9,744.0,760.05,759.8,759.32,770194,58482632240000.0,,451558.0,0.5863
2007-10-25,M&M,EQ,759.8,755.0,852.0,753.0,767.0,776.65,771.4,857835,66173547685000.0,,506058.0,0.5899
2007-10-26,M&M,EQ,776.65,782.0,809.4,760.0,802.5,801.4,794.39,535934,42574251475000.0,,238844.0,0.4457
2007-10-29,M&M,EQ,801.4,809.4,826.85,778.0,786.9,795.6,813.34,1535666,124901976595000.0,,1017696.0,0.6627
2007-10-30,M&M,EQ,795.6,795.6,795.6,734.5,745.0,738.85,751.14,1760168,132212408415000.02,,1344352.0,0.7637999999999999
2007-10-31,M&M,EQ,738.85,750.0,764.0,740.0,755.0,754.45,752.56,1299913,97826250445000.0,,1003387.0,0.7719
2007-11-01,M&M,EQ,754.45,763.0,769.0,751.0,765.0,765.2,761.56,1184841,90232943540000.0,,929982.0,0.7848999999999999
2007-11-02,M&M,EQ,765.2,819.2,819.2,746.0,754.0,754.6,753.98,515056,38834049440000.0,,324206.0,0.6295000000000001
2007-11-05,M&M,EQ,754.6,750.05,754.6,736.15,746.65,744.35,744.68,809241,60262565085000.0,,639614.0,0.7904000000000001
2007-11-06,M&M,EQ,744.35,750.0,754.0,736.0,742.1,742.4,745.51,751470,56022612275000.0,,551486.0,0.7339
2007-11-07,M&M,EQ,742.4,750.0,776.0,740.5,765.0,765.95,759.26,487610,37022137535000.0,,330788.0,0.6784
2007-11-08,M&M,EQ,765.95,749.95,765.9,746.0,751.4,754.25,757.83,302853,22950964865000.0,,204842.0,0.6764
2007-11-09,M&M,EQ,754.25,754.25,756.0,739.0,739.0,743.6,745.65,28522,2126730055000.0,,15053.0,0.5278
2007-11-12,M&M,EQ,743.6,740.0,740.0,701.35,723.0,726.95,722.43,716831,51786003730000.0,,516781.0,0.7209000000000001
2007-11-13,M&M,EQ,726.95,740.0,740.0,704.15,711.0,707.85,713.13,1508980,107609846725000.0,,1190258.0,0.7888
2007-11-14,M&M,EQ,707.85,720.0,724.0,710.1,716.0,715.6,716.22,443907,31793314305000.0,,307062.0,0.6917
2007-11-15,M&M,EQ,715.6,716.0,729.6,703.1,717.0,717.7,716.05,477593,34198063975000.0,,300232.0,0.6286
2007-11-16,M&M,EQ,717.7,723.0,740.0,713.5,735.05,733.8,728.15,375930,27373307480000.0,,253006.0,0.6729999999999999
2007-11-19,M&M,EQ,733.8,738.0,756.9,738.0,752.0,750.8,749.41,280051,20987277605000.0,,187011.0,0.6678000000000001
2007-11-20,M&M,EQ,750.8,744.0,821.0,725.05,731.0,731.7,747.58,373112,27893288389999.996,,268852.0,0.7206
2007-11-21,M&M,EQ,731.7,735.0,739.0,684.0,687.95,698.85,706.39,537630,37977440650000.0,,397679.0,0.7397
2007-11-22,M&M,EQ,698.85,699.75,720.0,685.1,718.0,710.7,706.84,448103,31673492880000.0,,304754.0,0.6801
2007-11-23,M&M,EQ,710.7,717.7,724.95,700.0,711.0,711.1,711.15,155671,11070530465000.0,,77199.0,0.49590000000000006
2007-11-26,M&M,EQ,711.1,727.0,727.0,712.0,714.5,716.65,719.91,302149,21751900215000.0,,180233.0,0.5965
2007-11-27,M&M,EQ,716.65,691.65,723.8,691.65,711.35,713.0,711.23,465740,33124642520000.0,,375702.0,0.8067000000000001
2007-11-28,M&M,EQ,713.0,720.0,721.9,707.0,710.0,710.4,712.31,601880,42872709075000.0,,514556.0,0.8549
2007-11-29,M&M,EQ,710.4,720.0,730.95,714.05,724.0,720.55,722.9,1143309,82649502890000.0,,791164.0,0.6920000000000001
2007-11-30,M&M,EQ,720.55,725.0,745.2,718.0,725.5,729.55,734.03,1159155,85084931630000.0,,898469.0,0.7751000000000001
2007-12-03,M&M,EQ,729.55,733.0,769.0,730.0,750.0,751.6,752.32,944973,71092222105000.0,,623823.0,0.6601
2007-12-04,M&M,EQ,751.6,760.0,779.95,751.55,774.0,773.65,766.91,424565,32560435685000.004,,243289.0,0.573
2007-12-05,M&M,EQ,773.65,769.0,792.0,769.0,771.0,774.2,781.47,844758,66015051229999.99,,548088.0,0.6487999999999999
2007-12-06,M&M,EQ,774.2,794.85,844.9,757.0,790.0,785.75,791.12,582041,46046397825000.0,,332490.0,0.5712
2007-12-07,M&M,EQ,785.75,791.0,800.0,773.35,782.15,780.15,782.02,852677,66681118145000.01,,604083.0,0.7084999999999999
2007-12-10,M&M,EQ,780.15,789.65,792.0,757.85,780.0,775.1,774.14,284363,22013567150000.0,,143984.0,0.5063000000000001
2007-12-11,M&M,EQ,775.1,776.0,792.9,767.0,792.0,784.85,780.75,361503,28224410170000.0,,235990.0,0.6528
2007-12-12,M&M,EQ,784.85,780.0,793.5,774.0,792.0,790.15,783.71,278005,21787484110000.0,,156242.0,0.562
2007-12-13,M&M,EQ,790.15,798.0,820.0,788.0,790.0,792.85,806.0,1219983,98330345905000.0,,843335.0,0.6912999999999999
2007-12-14,M&M,EQ,792.85,796.0,800.0,771.3,790.15,791.05,785.89,977100,76789633280000.0,,721086.0,0.738
2007-12-17,M&M,EQ,791.05,789.5,799.9,749.7,778.0,767.6,781.39,1072700,83819406455000.0,,775304.0,0.7228
2007-12-18,M&M,EQ,767.6,778.0,781.0,757.05,767.1,772.05,767.35,743538,57055381040000.0,,575662.0,0.7742
2007-12-19,M&M,EQ,772.05,789.0,821.0,764.05,778.0,776.15,797.21,1737719,138531978755000.0,,1239256.0,0.7132
2007-12-20,M&M,EQ,776.15,780.0,807.95,772.25,780.0,784.55,794.04,878122,69726752015000.0,,538291.0,0.613
2007-12-24,M&M,EQ,784.55,790.0,827.7,790.0,825.0,824.15,813.7,721055,58672595340000.0,,512031.0,0.7101000000000001
2007-12-26,M&M,EQ,824.15,825.0,849.0,825.0,833.85,833.9,839.57,622787,52287138525000.0,,375907.0,0.6036
2007-12-27,M&M,EQ,833.9,840.0,844.9,825.0,829.0,833.1,835.83,653601,54629719160000.0,,422459.0,0.6464
2007-12-28,M&M,EQ,833.1,823.0,840.0,823.0,836.0,835.75,835.49,303185,25330759055000.0,,201115.0,0.6633
2007-12-31,M&M,EQ,835.75,831.2,869.5,831.2,857.0,861.95,859.31,676233,58109598270000.01,,380145.0,0.5622
2008-01-01,M&M,EQ,861.95,862.9,873.9,851.0,865.0,865.1,864.0,294025,25403791310000.0,,147186.0,0.5006
2008-01-02,M&M,EQ,865.1,863.8,869.5,844.0,860.1,856.3,854.39,1585013,135422149495000.0,,1388005.0,0.8756999999999999
2008-01-03,M&M,EQ,856.3,849.05,859.9,826.25,826.25,831.95,841.6,658364,55408043875000.0,,475316.0,0.7220000000000001
2008-01-04,M&M,EQ,831.95,859.0,859.0,811.0,823.0,823.75,822.05,925441,76076043175000.0,,715983.0,0.7737
2008-01-07,M&M,EQ,823.75,815.0,834.9,801.0,816.0,813.8,814.18,544002,44291647745000.0,,398486.0,0.7325
2008-01-08,M&M,EQ,813.8,790.55,843.0,790.55,829.05,830.05,830.93,924659,76832352795000.0,,516636.0,0.5587
2008-01-09,M&M,EQ,830.05,830.0,834.9,806.0,809.0,808.85,818.88,752564,61626122625000.0,,592435.0,0.7872
2008-01-10,M&M,EQ,808.85,810.0,829.0,798.0,804.0,805.1,811.09,855560,69393569554999.99,,552197.0,0.6454000000000001
2008-01-11,M&M,EQ,805.1,805.0,809.15,764.1,775.0,775.05,780.73,668989,52230143260000.0,,499897.0,0.7472
2008-01-14,M&M,EQ,775.05,778.05,786.55,740.0,758.0,757.25,758.26,715559,54257775570000.01,,485313.0,0.6781999999999999
2008-01-15,M&M,EQ,757.25,757.25,765.0,731.0,735.0,735.1,740.09,772971,57206479270000.01,,575684.0,0.7448
2008-01-16,M&M,EQ,735.1,735.0,755.6,711.0,750.0,738.5,723.94,718932,52046614760000.0,,515993.0,0.7177
2008-01-17,M&M,EQ,738.5,730.55,764.0,730.55,752.75,756.45,753.52,478149,36029283605000.0,,235249.0,0.49200000000000005
2008-01-18,M&M,EQ,756.45,756.45,756.45,720.05,725.0,727.55,741.41,360758,26746792410000.0,,191923.0,0.532
2008-01-21,M&M,EQ,727.55,721.05,738.0,582.05,674.0,667.2,688.14,802394,55215844640000.0,,528616.0,0.6587999999999999
2008-01-22,M&M,EQ,667.2,670.0,714.4,525.0,600.0,609.9,599.3,935519,56065921165000.0,,714471.0,0.7637
2008-01-23,M&M,EQ,609.9,612.0,694.45,605.05,635.7,633.4,637.67,1430298,91205269995000.0,,835031.0,0.5838
2008-01-24,M&M,EQ,633.4,642.0,665.0,600.0,624.0,626.0,639.78,836824,53538621005000.0,,651047.0,0.778
2008-01-25,M&M,EQ,626.0,642.0,680.0,630.0,677.2,673.1,664.21,445770,29608284545000.0,,287026.0,0.6439
2008-01-28,M&M,EQ,673.1,677.2,696.0,623.0,691.0,689.5,652.56,372076,24280202875000.0,,254595.0,0.6843000000000001
2008-01-29,M&M,EQ,689.5,670.0,712.0,665.0,705.0,701.55,699.59,1013749,70920466360000.0,,777246.0,0.7667
2008-01-30,M&M,EQ,701.55,705.0,710.0,678.15,699.7,691.1,686.84,704453,48384367700000.0,,512312.0,0.7272
2008-01-31,M&M,EQ,691.1,700.0,709.9,650.25,690.0,664.85,678.86,1178349,79993471585000.0,,879884.0,0.7467
2008-02-01,M&M,EQ,664.85,690.0,694.0,646.0,668.1,671.0,666.29,485470,32346519145000.0,,279027.0,0.5748
2008-02-04,M&M,EQ,671.0,680.0,701.0,679.9,700.0,698.15,694.39,525269,36474204845000.0,,411949.0,0.7843000000000001
2008-02-05,M&M,EQ,698.15,698.0,698.95,676.0,679.1,679.5,684.25,490006,33528563285000.004,,405419.0,0.8273999999999999
2008-02-06,M&M,EQ,679.5,659.0,689.5,651.55,664.0,663.95,664.55,289051,19208936595000.0,,160519.0,0.5553
2008-02-07,M&M,EQ,663.95,665.0,666.4,650.0,660.0,659.0,658.72,378796,24952123615000.0,,254265.0,0.6712
2008-02-08,M&M,EQ,659.0,631.35,660.0,631.35,648.9,646.0,644.88,158956,10250782375000.0,,70863.0,0.4458
2008-02-11,M&M,EQ,646.0,641.0,648.0,580.0,595.1,598.95,602.65,599563,36132946875000.0,,430403.0,0.7179000000000001
2008-02-12,M&M,EQ,598.95,605.0,609.0,572.0,575.0,579.25,591.63,256180,15156339150000.0,,157675.0,0.6154999999999999
2008-02-13,M&M,EQ,579.25,581.0,594.5,575.05,580.0,578.95,580.76,607072,35256182005000.0,,499526.0,0.8228
2008-02-14,M&M,EQ,578.95,584.0,604.0,584.0,597.0,597.65,597.65,457466,27340286030000.0,,349662.0,0.7643000000000001
2008-02-15,M&M,EQ,597.65,590.0,623.0,590.0,618.15,621.05,606.85,378842,22990131475000.0,,205259.0,0.5418000000000001
2008-02-18,M&M,EQ,621.05,618.6,648.4,618.6,643.0,644.6,633.31,272748,17273425515000.0,,151285.0,0.5547
2008-02-19,M&M,EQ,644.6,642.0,665.5,642.0,662.0,658.55,650.58,699001,45475605000000.0,,524338.0,0.7501000000000001
2008-02-20,M&M,EQ,658.55,656.25,670.9,630.0,630.0,635.3,647.93,389402,25230393350000.0,,268844.0,0.6904000000000001
2008-02-21,M&M,EQ,635.3,635.0,651.0,625.0,646.0,638.4,640.68,206479,13228754035000.0,,94979.0,0.46
2008-02-22,M&M,EQ,638.4,640.0,640.0,614.15,626.0,629.1,625.07,269941,16873242865000.0,,117716.0,0.4361
2008-02-25,M&M,EQ,629.1,633.0,634.7,605.0,633.0,627.8,617.18,342926,21164642540000.0,,198761.0,0.5796
2008-02-26,M&M,EQ,627.8,555.55,644.8,555.55,631.0,632.05,634.0,262405,16636586290000.0,,153742.0,0.5859000000000001
2008-02-27,M&M,EQ,632.05,629.65,684.5,629.65,664.0,660.4,665.15,933978,62123144040000.0,,535709.0,0.5736
2008-02-28,M&M,EQ,660.4,660.0,686.7,660.0,681.4,681.1,674.49,1067899,72028231505000.0,,669834.0,0.6272
2008-02-29,M&M,EQ,681.1,682.0,706.0,670.1,695.25,691.75,691.97,1650277,114193752130000.0,,1099418.0,0.6662
2008-03-03,M&M,EQ,691.75,670.0,710.0,665.0,684.0,687.8,694.25,1709245,118663545034999.98,,1283895.0,0.7511
2008-03-04,M&M,EQ,687.8,693.0,703.8,686.0,697.0,697.15,694.21,907069,62969324925000.0,,675389.0,0.7445999999999999
2008-03-05,M&M,EQ,697.15,702.0,705.0,688.0,696.0,695.7,695.99,788910,54907202129999.99,,566559.0,0.7182
2008-03-07,M&M,EQ,695.7,688.0,692.0,651.0,675.5,667.25,670.33,424875,28480451385000.004,,278912.0,0.6565000000000001
2008-03-10,M&M,EQ,667.25,665.0,700.6,638.8,667.9,670.4,675.88,922814,62370954500000.0,,776980.0,0.8420000000000001
2008-03-11,M&M,EQ,670.4,669.9,690.0,653.0,669.75,675.85,676.33,852836,57679548215000.0,,674399.0,0.7908
2008-03-12,M&M,EQ,675.85,670.0,700.0,670.0,684.0,682.85,683.26,406475,27772816820000.0,,229013.0,0.5634
2008-03-13,M&M,EQ,682.85,679.7,684.0,638.9,657.0,661.05,666.91,687747,45866642810000.0,,503561.0,0.7322
2008-03-14,M&M,EQ,661.05,666.0,685.0,632.5,647.0,649.2,654.7,765926,50145200835000.0,,589845.0,0.7701000000000001
2008-03-17,M&M,EQ,649.2,630.35,659.9,612.05,631.0,639.0,625.86,595870,37293365985000.0,,400097.0,0.6715000000000001
2008-03-18,M&M,EQ,639.0,634.9,640.0,620.2,640.0,638.05,632.02,711950,44996340505000.0,,471766.0,0.6626000000000001
2008-03-19,M&M,EQ,638.05,642.55,684.75,637.1,655.1,661.2,658.1,902042,59363069890000.0,,536873.0,0.5952000000000001
2008-03-24,M&M,EQ,661.2,694.25,694.25,640.0,652.0,667.8,669.82,968967,64903369970000.01,,750895.0,0.7748999999999999
2008-03-25,M&M,EQ,667.8,652.0,681.9,652.0,679.0,679.9,677.23,780175,52835978355000.0,,591021.0,0.7575000000000001
2008-03-26,M&M,EQ,679.9,675.0,690.0,670.35,679.4,679.55,680.43,343956,23403963860000.0,,203337.0,0.5912
2008-03-27,M&M,EQ,679.55,655.0,698.0,655.0,685.0,683.15,681.63,676258,46095791890000.0,,459227.0,0.6790999999999999
2008-03-28,M&M,EQ,683.15,680.1,699.95,658.5,694.25,692.5,677.72,365244,24753141770000.0,,223455.0,0.6118
2008-03-31,M&M,EQ,692.5,655.0,724.0,655.0,683.0,697.05,689.29,868722,59879976685000.0,,680643.0,0.7835
2008-04-01,M&M,EQ,697.05,694.3,716.75,641.0,648.55,650.4,664.09,804027,53394516615000.0,,543304.0,0.6757
2008-04-02,M&M,EQ,650.4,675.0,675.0,655.15,672.4,666.7,664.3,355683,23628090225000.0,,212631.0,0.5978
2008-04-03,M&M,EQ,666.7,672.0,682.0,631.25,650.0,645.15,654.16,515873,33746242545000.0,,333642.0,0.6468
2008-04-04,M&M,EQ,645.15,645.25,645.25,603.0,605.95,605.2,612.31,1214678,74375477735000.0,,988077.0,0.8134
2008-04-07,M&M,EQ,605.2,606.0,625.0,603.6,610.0,615.1,615.98,646169,39802526200000.0,,374296.0,0.5793
2008-04-08,M&M,EQ,615.1,615.1,620.0,600.05,604.0,607.65,609.06,583272,35524493285000.0,,399191.0,0.6844
2008-04-09,M&M,EQ,607.65,607.0,617.0,592.1,616.0,608.9,604.85,657395,39762826280000.0,,398996.0,0.6069
2008-04-10,M&M,EQ,608.9,616.0,627.9,606.2,611.7,613.05,617.6,538634,33266012655000.0,,346491.0,0.6433
2008-04-11,M&M,EQ,613.05,617.0,625.0,615.0,618.8,618.75,618.96,373075,23092016130000.0,,270715.0,0.7256
2008-04-15,M&M,EQ,618.75,618.0,628.0,602.05,627.9,623.45,621.37,486985,30259786760000.004,,313955.0,0.6447
2008-04-16,M&M,EQ,623.45,625.05,633.0,614.65,622.9,620.75,620.19,669457,41518752560000.0,,492895.0,0.7363
2008-04-17,M&M,EQ,620.75,627.0,645.15,620.05,640.0,642.2,633.73,337690,21400569055000.0,,161263.0,0.47750000000000004
2008-04-21,M&M,EQ,642.2,643.0,648.05,625.3,630.0,637.0,639.88,190816,12209994885000.0,,111849.0,0.5861999999999999
2008-04-22,M&M,EQ,637.0,635.0,635.0,623.15,630.0,629.15,628.99,828844,52133739085000.0,,593835.0,0.7165
2008-04-23,M&M,EQ,629.15,633.0,638.9,625.0,630.0,630.0,630.12,302918,19087446530000.0,,161574.0,0.5334000000000001
2008-04-24,M&M,EQ,630.0,635.0,638.9,625.0,630.0,630.45,629.51,911757,57395782570000.01,,667716.0,0.7323000000000001
2008-04-25,M&M,EQ,630.45,632.65,642.0,628.25,636.8,634.45,634.0,244020,15470755669999.998,,145473.0,0.5962
2008-04-28,M&M,EQ,634.45,638.0,644.7,630.1,636.9,635.45,635.3,281800,17902793155000.0,,210846.0,0.7482
2008-04-29,M&M,EQ,635.45,633.05,647.9,633.05,647.0,645.1,642.31,306950,19715733125000.0,,206978.0,0.6743000000000001
2008-04-30,M&M,EQ,645.1,647.05,682.45,645.1,659.0,670.2,665.06,551267,36662801080000.0,,279242.0,0.5065
2008-05-02,M&M,EQ,670.2,669.0,705.0,669.0,693.0,691.25,694.17,733735,50933766470000.0,,335631.0,0.45740000000000003
2008-05-05,M&M,EQ,691.25,699.95,700.0,671.1,674.5,678.65,681.64,456707,31131030335000.004,,251241.0,0.5501
2008-05-06,M&M,EQ,678.65,679.75,679.75,652.0,665.0,660.05,662.66,687821,45579436510000.0,,408947.0,0.5946
2008-05-07,M&M,EQ,660.05,670.0,679.9,653.0,675.15,676.5,669.84,293878,19685045260000.0,,117043.0,0.3983
2008-05-08,M&M,EQ,676.5,669.0,682.8,665.0,679.0,678.85,674.76,447810,30216411880000.0,,332864.0,0.7433
2008-05-09,M&M,EQ,678.85,678.0,680.0,667.6,674.15,672.85,674.11,284273,19163242025000.0,,207312.0,0.7293000000000001
2008-05-12,M&M,EQ,672.85,672.85,676.0,650.05,665.15,661.75,659.83,763867,50402052900000.0,,641073.0,0.8392000000000001
2008-05-13,M&M,EQ,661.75,669.0,672.8,657.0,657.5,666.05,666.45,842061,56118735754999.99,,666661.0,0.7917000000000001
2008-05-14,M&M,EQ,666.05,665.0,675.9,647.85,656.7,656.3,657.77,673402,44294586100000.0,,468417.0,0.6956
2008-05-15,M&M,EQ,656.3,660.0,669.0,658.25,661.5,662.15,663.51,332149,22038370455000.0,,220045.0,0.6625
2008-05-16,M&M,EQ,662.15,660.15,674.9,660.15,662.0,663.45,664.29,524508,34842766435000.004,,431241.0,0.8222
2008-05-20,M&M,EQ,663.45,659.9,662.0,647.1,654.05,653.8,653.26,543126,35480065865000.0,,370287.0,0.6818000000000001
2008-05-21,M&M,EQ,653.8,654.0,669.5,645.05,668.0,666.85,661.4,1026273,67877344240000.0,,909430.0,0.8861
2008-05-22,M&M,EQ,666.85,660.0,660.0,650.0,652.0,652.7,653.0,570513,37254740290000.0,,468409.0,0.821
2008-05-23,M&M,EQ,652.7,649.0,660.0,643.4,657.0,652.0,650.45,613215,39886539015000.0,,441696.0,0.7203
2008-05-26,M&M,EQ,652.0,651.0,659.0,639.0,643.0,643.2,644.17,564848,36385646795000.0,,479059.0,0.8481000000000001
2008-05-27,M&M,EQ,643.2,641.0,650.0,638.3,644.2,646.45,644.41,299219,19281966210000.0,,209458.0,0.7000000000000001
2008-05-28,M&M,EQ,646.45,644.0,654.0,626.0,641.0,641.5,640.67,1241677,79550389680000.0,,888670.0,0.7156999999999999
2008-05-29,M&M,EQ,641.5,648.0,648.0,600.2,605.9,606.3,622.1,762148,47413196995000.0,,505772.0,0.6636
2008-05-30,M&M,EQ,606.3,610.0,623.8,583.05,588.5,590.15,604.39,590955,35716801775000.0,,378162.0,0.6399
2008-06-02,M&M,EQ,590.15,588.0,607.0,572.0,592.0,592.0,595.69,476526,28386296145000.0,,184299.0,0.38680000000000003
2008-06-03,M&M,EQ,592.0,586.0,604.0,586.0,594.0,593.85,591.99,217820,12894624545000.0,,126380.0,0.5802
2008-06-04,M&M,EQ,593.85,597.0,597.0,560.25,562.15,568.45,575.38,340481,19590543575000.0,,204292.0,0.6
2008-06-05,M&M,EQ,568.45,575.45,575.45,556.1,562.25,563.05,561.61,546571,30696074264999.996,,392382.0,0.7179000000000001
2008-06-06,M&M,EQ,563.05,562.5,589.0,562.5,580.0,580.65,580.89,298574,17343956310000.0,,144608.0,0.4843
2008-06-09,M&M,EQ,580.65,560.0,573.85,548.0,571.9,565.6,558.08,625375,34900968660000.004,,479044.0,0.766
2008-06-10,M&M,EQ,565.6,578.65,578.65,554.0,566.9,565.4,563.38,815590,45948330625000.0,,673052.0,0.8251999999999999
2008-06-11,M&M,EQ,565.4,566.3,584.8,566.3,580.0,579.15,576.52,179433,10344753020000.0,,113062.0,0.6301
2008-06-12,M&M,EQ,579.15,565.1,599.7,561.15,577.0,580.35,577.38,212833,12288531855000.0,,136524.0,0.6415000000000001
2008-06-13,M&M,EQ,580.35,575.05,577.85,566.0,574.0,570.25,574.07,955423,54848278350000.0,,824924.0,0.8634000000000001
2008-06-16,M&M,EQ,570.25,572.15,581.0,562.1,576.2,574.3,569.26,483803,27541133525000.0,,274227.0,0.5668
2008-06-17,M&M,EQ,574.3,576.0,581.0,565.25,570.1,571.65,575.76,416351,23971846470000.0,,260240.0,0.625
2008-06-18,M&M,EQ,571.65,572.0,577.0,568.0,570.0,570.0,570.31,448449,25575396050000.0,,372469.0,0.8306
2008-06-19,M&M,EQ,570.0,570.0,584.0,561.0,581.0,580.0,568.6,314094,17859510890000.0,,227393.0,0.7240000000000001
2008-06-20,M&M,EQ,580.0,587.0,587.0,569.0,576.0,574.2,575.32,1168643,67233814290000.0,,1027052.0,0.8788
2008-06-23,M&M,EQ,574.2,569.05,574.2,545.5,549.0,548.9,554.44,579086,32106964539999.996,,415842.0,0.7181000000000001
2008-06-24,M&M,EQ,548.9,546.05,560.0,532.05,538.0,540.2,549.47,419964,23075592320000.0,,277501.0,0.6607999999999999
2008-06-25,M&M,EQ,540.2,540.0,549.8,522.65,538.0,540.1,537.77,544594,29286730710000.004,,349893.0,0.6425
2008-06-26,M&M,EQ,540.1,544.0,588.0,522.0,552.95,552.6,540.38,535490,28936896214999.996,,273589.0,0.5109
2008-06-27,M&M,EQ,552.6,530.0,530.0,503.0,503.0,512.55,512.77,428860,21990533110000.0,,239632.0,0.5588000000000001
2008-06-30,M&M,EQ,512.55,507.0,549.75,478.0,478.0,488.55,492.46,449064,22114805210000.0,,309243.0,0.6886
2008-07-01,M&M,EQ,488.55,488.55,498.0,427.1,438.9,447.55,469.61,282881,13284451740000.0,,180353.0,0.6376
2008-07-02,M&M,EQ,447.55,450.0,484.85,436.0,470.0,472.4,460.33,605506,27873234975000.0,,422153.0,0.6972
2008-07-03,M&M,EQ,472.4,450.05,478.8,429.9,472.25,469.3,453.81,360656,16366832169999.998,,266891.0,0.74
2008-07-04,M&M,EQ,469.3,452.45,489.85,452.45,466.1,475.1,478.13,401557,19199713190000.0,,242086.0,0.6029
2008-07-07,M&M,EQ,475.1,470.25,502.0,470.25,499.8,494.25,491.45,228731,11241024470000.0,,103031.0,0.4504
2008-07-08,M&M,EQ,494.25,480.0,524.8,475.0,517.5,518.65,505.27,1216569,61469483360000.0,,1040759.0,0.8555
2008-07-09,M&M,EQ,518.65,523.05,539.95,520.1,536.0,534.05,532.07,376305,20022204900000.0,,231109.0,0.6142000000000001
2008-07-10,M&M,EQ,534.05,533.0,541.95,520.3,536.1,536.45,532.01,125626,6683387385000.0,,36113.0,0.28750000000000003
2008-07-11,M&M,EQ,536.45,560.0,560.0,525.0,536.0,532.6,531.86,180535,9601954390000.0,,88859.0,0.4922
2008-07-14,M&M,EQ,532.6,530.0,556.75,520.0,550.0,546.1,537.13,211656,11368767960000.0,,98608.0,0.46590000000000004
2008-07-15,M&M,EQ,546.1,530.0,530.0,505.5,511.15,520.25,519.51,181226,9414905250000.0,,79365.0,0.4379
2008-07-16,M&M,EQ,520.25,515.0,524.5,490.0,497.5,493.35,501.83,289547,14530249615000.0,,157645.0,0.5445000000000001
2008-07-17,M&M,EQ,493.35,502.0,524.0,500.0,514.0,514.65,513.43,279386,14344612650000.0,,94035.0,0.33659999999999995
2008-07-18,M&M,EQ,514.65,505.0,529.0,505.0,519.1,520.6,520.32,283938,14773919855000.002,,167825.0,0.5911
2008-07-21,M&M,EQ,520.6,545.0,545.0,522.0,527.1,528.6,528.52,211936,11201190430000.0,,122458.0,0.5778
2008-07-22,M&M,EQ,528.6,521.0,552.0,521.0,549.0,546.35,533.17,274031,14610487285000.0,,163351.0,0.5961
2008-07-23,M&M,EQ,546.35,574.0,574.4,544.05,551.0,553.9,555.27,741268,41160068420000.0,,589874.0,0.7958
2008-07-24,M&M,EQ,553.9,560.0,574.0,525.0,537.15,542.85,547.16,614574,33627283500000.0,,399453.0,0.65
2008-07-25,M&M,EQ,542.85,521.0,559.0,520.2,540.0,540.5,543.28,207263,11260203200000.0,,112281.0,0.5417000000000001
2008-07-28,M&M,EQ,540.5,541.0,541.0,527.05,529.7,529.7,534.04,125199,6686076495000.0,,58582.0,0.4679
2008-07-29,M&M,EQ,529.7,524.0,528.5,488.55,498.0,499.85,501.95,220303,11058006565000.0,,109286.0,0.4961
2008-07-30,M&M,EQ,499.85,474.9,519.5,474.9,510.5,513.45,504.81,573390,28945286260000.004,,99855.0,0.1741
2008-07-31,M&M,EQ,513.45,518.0,534.0,507.0,522.0,522.75,519.57,618189,32119453645000.0,,369905.0,0.5984
2008-08-01,M&M,EQ,522.75,534.0,548.0,511.0,516.0,522.85,519.53,296185,15387749850000.0,,140756.0,0.47520000000000007
2008-08-04,M&M,EQ,522.85,515.95,529.4,511.0,519.0,520.4,521.54,174906,9122030550000.0,,79498.0,0.4545
2008-08-05,M&M,EQ,520.4,506.0,555.0,506.0,551.1,551.45,543.72,580315,31552657045000.0,,343801.0,0.5924
2008-08-06,M&M,EQ,551.45,572.0,575.3,537.0,567.05,563.75,566.3,193905,10980762710000.0,,76610.0,0.3951
2008-08-07,M&M,EQ,563.75,551.05,587.0,551.05,574.0,575.25,578.04,314876,18201064750000.0,,115308.0,0.36619999999999997
2008-08-08,M&M,EQ,575.25,568.0,580.0,557.0,577.0,575.75,568.2,124469,7072385430000.0,,30638.0,0.2461
2008-08-11,M&M,EQ,575.75,587.0,596.0,572.1,593.0,590.05,582.55,283958,16541840130000.002,,101475.0,0.35740000000000005
2008-08-12,M&M,EQ,590.05,592.0,603.0,578.0,600.0,594.5,587.54,364130,21394111515000.0,,164917.0,0.4529
2008-08-13,M&M,EQ,594.5,592.8,598.6,571.0,591.0,593.35,592.73,232411,13775632885000.0,,108514.0,0.4669
2008-08-14,M&M,EQ,593.35,585.05,589.5,581.15,588.0,585.4,584.64,167495,9792461140000.0,,99292.0,0.5928
2008-08-18,M&M,EQ,585.4,590.0,590.0,558.3,563.3,567.85,571.37,515358,29446123705000.0,,295567.0,0.5735
2008-08-19,M&M,EQ,567.85,560.0,565.0,552.1,559.5,561.35,559.35,153124,8564948945000.0,,59316.0,0.3874
2008-08-20,M&M,EQ,561.35,561.35,587.75,545.25,546.0,549.45,550.19,440130,24215651900000.0,,271061.0,0.6159
2008-08-21,M&M,EQ,549.45,550.0,553.25,535.1,540.05,539.85,543.39,223400,12139278900000.0,,87422.0,0.39130000000000004
2008-08-22,M&M,EQ,539.85,544.0,555.0,530.15,549.8,549.05,546.42,285929,15623600030000.002,,120738.0,0.42229999999999995
2008-08-25,M&M,EQ,549.05,554.9,578.0,531.7,564.0,565.15,561.16,163824,9193178495000.0,,64697.0,0.39490000000000003
2008-08-26,M&M,EQ,565.15,555.0,577.45,546.5,575.45,573.25,561.07,316349,17749472375000.0,,104559.0,0.33049999999999996
2008-08-27,M&M,EQ,573.25,576.15,580.7,566.0,573.0,575.85,574.73,244153,14032313880000.002,,109474.0,0.4484
2008-08-28,M&M,EQ,575.85,578.35,582.0,558.0,560.0,568.7,570.76,645062,36817636185000.0,,444445.0,0.6890000000000001
2008-08-29,M&M,EQ,568.7,574.95,582.0,569.05,576.4,578.65,577.07,349917,20192733415000.0,,161461.0,0.46140000000000003
2008-09-01,M&M,EQ,578.65,570.0,578.0,565.0,576.0,572.9,572.02,207486,11868638795000.0,,121232.0,0.5843
2008-09-02,M&M,EQ,572.9,577.0,594.75,568.5,589.0,585.45,582.05,276052,16067649850000.0,,145336.0,0.5265
2008-09-04,M&M,EQ,585.45,580.0,594.8,580.0,585.3,589.2,586.5,438929,25743207330000.0,,289907.0,0.6605
2008-09-05,M&M,EQ,589.2,580.0,587.8,571.25,585.0,582.85,579.33,61463,3560728565000.0,,17776.0,0.2892
2008-09-08,M&M,EQ,582.85,590.0,618.7,589.0,589.0,594.15,595.28,347372,20678392045000.0,,211842.0,0.6098
2008-09-09,M&M,EQ,594.15,589.0,589.75,577.15,582.0,582.35,581.99,271112,15778535575000.0,,143349.0,0.5287
2008-09-10,M&M,EQ,582.35,580.85,582.0,573.4,576.0,577.0,577.57,503098,29057218600000.0,,388962.0,0.7731
2008-09-11,M&M,EQ,577.0,571.0,574.5,558.05,560.0,561.8,569.79,630781,35941348300000.0,,485988.0,0.7705
2008-09-12,M&M,EQ,561.8,567.0,573.85,538.15,542.0,548.15,557.06,629578,35071313705000.0,,394803.0,0.6271
2008-09-15,M&M,EQ,548.15,540.0,546.75,518.5,536.5,538.25,534.65,564971,30206224880000.0,,419386.0,0.7423000000000001
2008-09-16,M&M,EQ,538.25,521.0,542.95,501.05,535.0,533.45,525.99,710452,37369006930000.0,,477837.0,0.6726000000000001
2008-09-17,M&M,EQ,533.45,544.9,545.0,522.0,535.0,539.05,537.23,303264,16292186515000.0,,163973.0,0.5407000000000001
2008-09-18,M&M,EQ,539.05,520.0,560.0,503.95,558.0,549.7,527.71,788266,41597694945000.0,,509383.0,0.6462000000000001
2008-09-19,M&M,EQ,549.7,555.0,574.0,538.05,552.1,553.8,552.3,796073,43967454495000.0,,533337.0,0.67
2008-09-22,M&M,EQ,553.8,559.8,559.8,545.0,552.5,554.3,552.64,352064,19456304645000.0,,212851.0,0.6046
2008-09-23,M&M,EQ,554.3,553.0,559.95,542.5,554.45,550.4,553.17,180623,9991557260000.0,,85508.0,0.47340000000000004
2008-09-24,M&M,EQ,550.4,555.0,566.9,551.0,562.5,561.0,559.16,311916,17440989125000.0,,156652.0,0.5022
2008-09-25,M&M,EQ,561.0,564.95,570.05,545.1,558.0,559.55,559.39,771619,43163554725000.0,,434730.0,0.5634
2008-09-26,M&M,EQ,559.55,558.25,564.9,522.1,525.0,531.6,540.24,302334,16333364480000.002,,172607.0,0.5709000000000001
2008-09-29,M&M,EQ,531.6,525.0,533.3,495.2,497.05,503.65,515.38,422052,21751527690000.0,,240724.0,0.5704
2008-09-30,M&M,EQ,503.65,494.0,528.45,490.0,509.05,509.5,514.23,299457,15399065810000.0,,142095.0,0.47450000000000003
2008-10-01,M&M,EQ,509.5,510.0,534.75,505.0,505.0,508.75,517.45,529176,27382082085000.004,,276405.0,0.5223
2008-10-03,M&M,EQ,508.75,505.0,519.9,502.0,513.55,514.9,514.56,504067,25937334010000.0,,324222.0,0.6432
2008-10-06,M&M,EQ,514.9,513.0,516.5,485.1,503.0,503.7,504.11,363745,18336667750000.0,,190253.0,0.523
2008-10-07,M&M,EQ,503.7,505.0,521.95,457.0,485.0,474.3,474.72,1230818,58429819954999.99,,898884.0,0.7303000000000001
2008-10-08,M&M,EQ,474.3,485.0,489.7,446.1,484.4,484.95,473.49,1008871,47769134720000.0,,687464.0,0.6814
2008-10-10,M&M,EQ,484.95,469.0,499.5,391.15,470.0,468.25,471.1,1497779,70559901615000.0,,943202.0,0.6297
2008-10-13,M&M,EQ,468.25,480.0,535.0,475.0,517.0,519.75,504.34,444575,22421556805000.0,,277015.0,0.6231
2008-10-14,M&M,EQ,519.75,520.0,539.0,502.4,507.95,507.7,508.13,626780,31848286714999.996,,443363.0,0.7073999999999999
2008-10-15,M&M,EQ,507.7,490.55,507.9,477.1,487.5,486.45,491.88,393970,19378791200000.0,,229725.0,0.5831000000000001
2008-10-16,M&M,EQ,486.45,456.05,470.0,401.55,441.9,452.6,448.81,1106405,49656193605000.0,,814623.0,0.7363
2008-10-17,M&M,EQ,452.6,454.85,468.0,435.55,440.0,440.8,444.55,331796,14749904094999.998,,169107.0,0.5097
2008-10-20,M&M,EQ,440.8,453.0,453.0,406.0,419.0,417.05,431.6,400559,17288221525000.0,,189445.0,0.473
2008-10-21,M&M,EQ,417.05,425.0,428.9,382.0,400.1,409.3,400.14,1444288,57791957175000.0,,952248.0,0.6593000000000001
2008-10-22,M&M,EQ,409.3,391.05,405.5,375.0,377.9,380.75,392.61,1050938,41260534300000.0,,754493.0,0.7179000000000001
2008-10-23,M&M,EQ,380.75,368.25,385.0,331.1,345.0,341.05,360.1,798641,28758733550000.0,,360889.0,0.45189999999999997
2008-10-24,M&M,EQ,341.05,335.0,344.0,275.0,275.0,287.75,299.94,852491,25569357515000.0,,439813.0,0.5159
2008-10-27,M&M,EQ,287.75,287.75,302.0,237.1,242.0,250.9,275.52,832479,22936251105000.0,,447338.0,0.5374
2008-10-28,M&M,EQ,250.9,266.6,282.95,263.0,279.95,279.2,273.66,123008,3366247445000.0005,,68723.0,0.5587
2008-10-29,M&M,EQ,279.2,286.0,310.8,275.0,300.05,302.05,295.04,1259648,37164608615000.0,,803561.0,0.6379
2008-10-31,M&M,EQ,302.05,314.95,395.0,307.2,374.0,374.5,354.91,1221097,43337379735000.0,,599855.0,0.49119999999999997
2008-11-03,M&M,EQ,374.5,380.0,399.9,368.05,387.0,382.95,378.77,990606,37521640935000.0,,499599.0,0.5043
2008-11-04,M&M,EQ,382.95,377.2,404.0,365.15,400.0,400.05,382.4,457417,17491507560000.0,,170946.0,0.3737
2008-11-05,M&M,EQ,400.05,390.0,412.0,367.1,380.5,375.55,391.53,469501,18382411420000.0,,230953.0,0.4919
2008-11-06,M&M,EQ,375.55,361.0,404.0,355.25,375.2,379.35,377.39,320834,12107928610000.0,,93951.0,0.2928
2008-11-07,M&M,EQ,379.35,380.0,380.0,347.0,370.0,369.8,365.23,509501,18608368760000.0,,210467.0,0.4131
2008-11-10,M&M,EQ,369.8,365.55,395.0,356.15,395.0,390.0,377.06,277596,10467031415000.0,,98419.0,0.35450000000000004
2008-11-11,M&M,EQ,390.0,385.1,394.8,352.0,360.0,356.25,369.81,224995,8320478195000.0,,51019.0,0.2268
2008-11-12,M&M,EQ,356.25,350.0,359.0,335.3,341.0,341.0,346.49,290107,10051821920000.0,,52298.0,0.18030000000000002
2008-11-14,M&M,EQ,341.0,349.0,356.0,316.0,342.0,333.6,332.07,659715,21907323935000.0,,293701.0,0.44520000000000004
2008-11-17,M&M,EQ,333.6,331.5,338.85,301.0,321.65,319.0,317.44,403562,12810625555000.0,,116567.0,0.2888
2008-11-18,M&M,EQ,319.0,306.5,314.9,295.0,303.0,300.9,305.2,506341,15453595805000.002,,215289.0,0.4252
2008-11-19,M&M,EQ,300.9,305.0,322.5,300.0,303.45,303.4,310.87,279478,8688242770000.0,,77266.0,0.27649999999999997
2008-11-20,M&M,EQ,303.4,297.0,314.4,286.15,308.0,302.7,298.69,415585,12412903105000.0,,217195.0,0.5226
2008-11-21,M&M,EQ,302.7,300.0,319.0,288.5,313.9,308.6,305.26,429019,13096266360000.0,,159396.0,0.3715
2008-11-24,M&M,EQ,308.6,312.0,317.55,294.4,300.0,299.7,303.53,286681,8701609725000.0,,95693.0,0.33380000000000004
2008-11-25,M&M,EQ,299.7,310.0,314.0,272.35,276.9,276.25,288.29,355990,10262979505000.0,,106499.0,0.2992
2008-11-26,M&M,EQ,276.25,282.0,282.0,258.9,267.0,269.7,267.15,614379,16412897190000.0,,238358.0,0.38799999999999996
2008-11-28,M&M,EQ,269.7,265.0,286.85,256.0,279.0,280.8,276.47,707044,19547939290000.0,,322654.0,0.45630000000000004
2008-12-01,M&M,EQ,280.8,275.0,287.0,265.0,272.0,272.1,272.34,664611,18099804550000.0,,401525.0,0.6042000000000001
2008-12-02,M&M,EQ,272.1,268.5,268.5,245.0,245.05,248.9,250.09,866054,21658956930000.0,,449825.0,0.5194
2008-12-03,M&M,EQ,248.9,250.0,255.0,235.0,243.8,243.2,244.08,829675,20250601790000.0,,281916.0,0.3398
2008-12-04,M&M,EQ,243.2,248.95,255.0,240.1,254.0,253.7,246.72,691709,17065983250000.0,,199553.0,0.28850000000000003
2008-12-05,M&M,EQ,253.7,256.0,263.8,249.05,251.0,251.95,256.05,434250,11118895340000.0,,88927.0,0.2048
2008-12-08,M&M,EQ,251.95,260.0,273.0,244.0,245.5,248.85,258.17,411619,10626567435000.0,,116883.0,0.284
2008-12-10,M&M,EQ,248.85,250.0,305.0,243.0,287.5,284.5,267.56,1082866,28973660939999.996,,443877.0,0.40990000000000004
2008-12-11,M&M,EQ,284.5,286.0,296.8,278.1,285.0,287.0,287.63,790258,22730470160000.0,,343027.0,0.4341
2008-12-12,M&M,EQ,287.0,275.55,303.0,261.7,291.15,296.75,282.75,1041935,29460926395000.0,,477162.0,0.45799999999999996
2008-12-15,M&M,EQ,296.75,300.0,316.5,295.1,304.95,303.9,306.94,650431,19964424655000.0,,285494.0,0.4389
2008-12-16,M&M,EQ,303.9,305.0,305.0,290.0,299.8,299.25,296.32,468250,13875388390000.0,,154403.0,0.3297
2008-12-17,M&M,EQ,299.25,300.55,314.9,295.05,307.2,306.9,306.84,727251,22314872450000.0,,357853.0,0.49210000000000004
2008-12-18,M&M,EQ,306.9,310.0,319.5,301.1,305.9,307.8,310.51,714392,22182707700000.0,,311249.0,0.43570000000000003
2008-12-19,M&M,EQ,307.8,305.0,347.0,305.0,316.2,322.85,329.25,1460211,48077590200000.0,,495179.0,0.33909999999999996
2008-12-22,M&M,EQ,322.85,325.0,329.9,300.35,306.15,306.75,312.38,654857,20456296710000.0,,203918.0,0.3114
2008-12-23,M&M,EQ,306.75,302.05,303.9,285.6,292.0,290.25,294.86,794737,23433633400000.0,,377720.0,0.4753
2008-12-24,M&M,EQ,290.25,292.05,296.9,274.0,278.9,277.95,282.96,956231,27057930220000.0,,467118.0,0.48850000000000005
2008-12-26,M&M,EQ,277.95,271.25,287.9,263.1,266.9,265.15,276.18,419059,11573557835000.0,,147532.0,0.3521
2008-12-29,M&M,EQ,265.15,256.05,266.0,247.1,256.5,255.8,253.2,773118,19575186810000.0,,376413.0,0.4869
2008-12-30,M&M,EQ,255.8,259.9,273.8,251.65,271.95,271.6,264.52,953733,25228249460000.0,,331607.0,0.34770000000000006
2008-12-31,M&M,EQ,271.6,275.05,281.95,268.3,277.0,274.5,275.65,565651,15592050280000.002,,133351.0,0.23570000000000002
2009-01-01,M&M,EQ,274.5,276.0,284.95,273.0,284.5,283.15,278.42,318950,8880048815000.0,,48624.0,0.1525
2009-01-02,M&M,EQ,283.15,288.0,294.0,278.0,291.0,288.6,286.62,533754,15298464419999.998,,87667.0,0.1642
2009-01-05,M&M,EQ,288.6,283.0,301.0,283.0,300.0,296.25,294.64,368366,10853442330000.0,,151996.0,0.41259999999999997
2009-01-06,M&M,EQ,296.25,300.0,329.9,295.0,324.0,318.3,310.71,1054943,32777866520000.0,,620756.0,0.5884
2009-01-07,M&M,EQ,318.3,303.65,324.95,295.0,301.95,302.6,308.79,566809,17502770190000.0,,288547.0,0.5091
2009-01-09,M&M,EQ,302.6,297.0,317.85,287.0,312.9,312.15,308.83,1208862,37333624780000.0,,933805.0,0.7725
2009-01-12,M&M,EQ,312.15,310.0,319.8,302.05,305.0,308.95,310.88,939038,29192664755000.0,,579608.0,0.6172
2009-01-13,M&M,EQ,308.95,305.0,315.65,301.1,304.0,306.0,308.17,543520,16749523005000.002,,282725.0,0.5202
2009-01-14,M&M,EQ,306.0,312.0,325.9,306.0,321.0,322.5,318.28,781724,24880907120000.0,,377103.0,0.48240000000000005
2009-01-15,M&M,EQ,322.5,313.1,327.0,306.5,322.0,321.65,316.58,847238,26821990765000.0,,494621.0,0.5838
2009-01-16,M&M,EQ,321.65,325.0,330.0,320.25,321.0,324.75,325.63,432219,14074365610000.0,,210601.0,0.48729999999999996
2009-01-19,M&M,EQ,324.75,320.0,326.1,305.0,305.05,309.45,313.51,369301,11578060660000.0,,133503.0,0.3615
2009-01-20,M&M,EQ,309.45,303.0,304.0,292.0,302.0,299.85,297.2,736023,21874246535000.0,,312659.0,0.42479999999999996
2009-01-21,M&M,EQ,299.85,299.8,301.4,290.1,293.0,296.35,294.46,647646,19070567840000.0,,267862.0,0.4136
2009-01-22,M&M,EQ,296.35,301.95,301.95,281.75,285.0,287.55,288.67,516779,14918026390000.0,,237439.0,0.4595
2009-01-23,M&M,EQ,287.55,271.5,284.0,258.6,265.0,264.65,268.49,576964,15490878410000.0,,227700.0,0.3947
2009-01-27,M&M,EQ,264.65,266.1,279.5,260.1,273.0,272.2,266.84,586773,15657452035000.0,,156359.0,0.2665
2009-01-28,M&M,EQ,272.2,274.0,286.0,273.05,283.55,283.3,281.05,276218,7763051300000.0,,117962.0,0.42710000000000004
2009-01-29,M&M,EQ,283.3,289.25,307.0,283.25,306.0,294.4,293.14,668301,19590874085000.0,,389547.0,0.5829
2009-01-30,M&M,EQ,294.4,290.0,305.7,288.7,300.0,302.25,295.39,489202,14450729565000.0,,284395.0,0.5813
2009-02-02,M&M,EQ,302.25,295.0,302.0,289.55,290.0,291.75,295.4,661115,19529076955000.0,,382112.0,0.578
2009-02-03,M&M,EQ,291.75,292.0,295.0,282.0,285.15,288.75,290.12,425893,12355812630000.0,,236477.0,0.5552
2009-02-04,M&M,EQ,288.75,289.35,294.0,278.6,279.7,281.2,286.23,278970,7984834690000.001,,84743.0,0.3038
2009-02-05,M&M,EQ,281.2,285.0,285.0,264.0,266.5,265.65,269.94,266778,7201342815000.001,,85637.0,0.321
2009-02-06,M&M,EQ,265.65,271.9,278.0,267.05,274.05,274.65,272.97,435194,11879401460000.0,,211939.0,0.48700000000000004
2009-02-09,M&M,EQ,274.65,275.0,279.8,267.1,275.55,274.85,272.34,319399,8698590659999.999,,94978.0,0.2974
2009-02-10,M&M,EQ,274.85,278.0,289.4,276.2,284.0,282.55,284.43,540259,15366533440000.0,,225593.0,0.41759999999999997
2009-02-11,M&M,EQ,282.55,277.0,285.95,273.5,280.1,280.35,279.84,338083,9460918170000.0,,141365.0,0.4181
2009-02-12,M&M,EQ,280.35,275.0,304.0,275.0,300.0,299.65,294.97,994702,29340891770000.0,,400864.0,0.40299999999999997
2009-02-13,M&M,EQ,299.65,284.55,323.8,284.55,320.55,320.6,315.84,955167,30167852480000.0,,218582.0,0.2288
2009-02-16,M&M,EQ,320.6,327.9,333.55,301.5,313.0,313.95,317.1,1415987,44901555575000.0,,506938.0,0.358
2009-02-17,M&M,EQ,313.95,302.05,314.7,294.0,297.25,298.45,299.1,968333,28963229480000.0,,513683.0,0.5305
2009-02-18,M&M,EQ,298.45,290.35,299.0,281.1,283.0,284.9,291.64,641549,18710182270000.0,,214714.0,0.3347
2009-02-19,M&M,EQ,284.9,286.65,299.8,282.3,290.0,290.45,292.58,1016668,29745660450000.0,,567773.0,0.5585
2009-02-20,M&M,EQ,290.45,288.7,292.0,270.55,279.1,281.55,280.04,935075,26185919370000.0,,508269.0,0.5436
2009-02-24,M&M,EQ,281.55,278.0,299.8,271.25,294.0,295.9,290.43,879702,25549320235000.0,,248533.0,0.28250000000000003
2009-02-25,M&M,EQ,295.9,301.0,320.9,300.0,317.0,317.2,314.93,1959975,61725808675000.0,,583081.0,0.2975
2009-02-26,M&M,EQ,317.2,318.0,326.8,310.5,317.0,318.75,320.12,2274483,72811378995000.0,,897354.0,0.3945
2009-02-27,M&M,EQ,318.75,316.0,319.0,303.0,312.0,311.7,308.71,1226572,37864940585000.0,,339971.0,0.2772
2009-03-02,M&M,EQ,311.7,305.0,325.5,290.05,319.75,319.85,319.04,1670444,53294365305000.0,,421410.0,0.2523
2009-03-03,M&M,EQ,319.85,316.05,328.0,308.55,310.1,310.7,319.57,1149200,36724993000000.0,,172292.0,0.1499
2009-03-04,M&M,EQ,310.7,316.35,319.8,310.25,314.5,314.3,314.68,717614,22581736795000.0,,131085.0,0.1827
2009-03-05,M&M,EQ,314.3,318.2,319.5,307.2,313.15,311.3,312.41,911526,28477340185000.004,,218838.0,0.2401
2009-03-06,M&M,EQ,311.3,315.0,320.0,306.65,318.0,317.9,315.42,730215,23032545665000.0,,242385.0,0.3319
2009-03-09,M&M,EQ,317.9,318.0,319.5,312.1,316.1,317.2,317.07,595029,18866546360000.0,,248021.0,0.4168
2009-03-12,M&M,EQ,317.2,329.8,334.7,318.1,334.0,328.45,325.43,1306397,42513515800000.0,,757694.0,0.58
2009-03-13,M&M,EQ,328.45,330.65,365.6,330.65,344.65,344.8,350.75,2488484,87284729525000.0,,919559.0,0.36950000000000005
2009-03-16,M&M,EQ,344.8,346.95,382.9,346.25,382.9,373.9,366.66,3492024,128038396645000.0,,1363496.0,0.39049999999999996
2009-03-17,M&M,EQ,373.9,377.65,384.45,369.15,372.25,375.0,377.74,2275240,85944302440000.0,,938477.0,0.41250000000000003
2009-03-18,M&M,EQ,375.0,380.0,380.0,360.0,365.5,363.6,367.84,1496713,55055764350000.0,,367120.0,0.24530000000000002
2009-03-19,M&M,EQ,363.6,362.6,375.0,348.0,350.15,352.6,358.61,1532312,54950448390000.0,,622323.0,0.4061
2009-03-20,M&M,EQ,352.6,350.0,359.7,346.0,358.25,355.5,354.96,2035471,72251632645000.0,,1330026.0,0.6534000000000001
2009-03-23,M&M,EQ,355.5,359.85,374.7,359.85,372.95,368.85,366.3,975089,35717988470000.0,,484256.0,0.4966
2009-03-24,M&M,EQ,368.85,375.2,392.5,370.15,372.3,374.7,381.86,1904828,72737821200000.0,,775337.0,0.40700000000000003
2009-03-25,M&M,EQ,374.7,376.5,387.55,361.5,378.25,378.65,373.23,2075065,77446787620000.0,,689870.0,0.3325
2009-03-26,M&M,EQ,378.65,371.25,393.95,371.25,381.05,385.6,384.61,1681069,64654976860000.0,,663974.0,0.395
2009-03-27,M&M,EQ,385.6,384.85,395.0,373.65,387.0,385.6,384.17,1159104,44528788425000.0,,318714.0,0.275
2009-03-30,M&M,EQ,385.6,380.0,384.0,364.6,370.0,369.5,372.98,1023181,38162667590000.0,,398303.0,0.3893
2009-03-31,M&M,EQ,369.5,366.0,397.7,363.35,385.0,383.65,380.17,844276,32096984095000.0,,346140.0,0.41000000000000003
2009-04-01,M&M,EQ,383.65,384.85,411.9,377.5,394.0,394.95,397.11,1607650,63840932710000.0,,521136.0,0.32420000000000004
2009-04-02,M&M,EQ,394.95,405.0,436.0,400.3,421.2,420.55,421.6,1490164,62825711300000.0,,373143.0,0.2504
2009-04-06,M&M,EQ,420.55,425.0,471.0,425.0,471.0,459.7,450.68,2617930,117984826725000.0,,1320721.0,0.5045000000000001
2009-04-08,M&M,EQ,459.7,455.0,460.0,441.0,449.1,448.2,447.18,1714208,76655660875000.0,,1021490.0,0.5959000000000001
2009-04-09,M&M,EQ,448.2,452.0,460.0,434.1,436.0,436.4,442.78,1891486,83750831725000.0,,1019690.0,0.5391
2009-04-13,M&M,EQ,436.4,437.1,458.0,437.1,450.15,449.0,451.86,1287860,58193772090000.0,,702885.0,0.5458
2009-04-15,M&M,EQ,449.0,441.0,504.55,440.0,476.0,473.25,476.45,3750132,178674675465000.0,,1914808.0,0.5106
2009-04-16,M&M,EQ,473.25,479.0,484.8,449.5,455.2,454.5,461.55,1658812,76563033785000.0,,936159.0,0.5644
2009-04-17,M&M,EQ,454.5,455.5,469.75,448.1,452.9,452.1,460.91,761066,35078300580000.0,,355919.0,0.46770000000000006
2009-04-20,M&M,EQ,452.1,454.0,466.0,440.0,451.5,449.75,454.71,655606,29810935205000.0,,186498.0,0.2845
2009-04-21,M&M,EQ,449.75,440.0,451.95,425.3,441.0,438.05,442.71,643281,28478639255000.0,,229285.0,0.3564
2009-04-22,M&M,EQ,438.05,440.2,446.9,413.0,430.0,424.25,427.91,554376,23722352520000.0,,109745.0,0.198
2009-04-23,M&M,EQ,424.25,429.85,448.9,422.0,446.1,444.25,435.17,857298,37306624310000.0,,313697.0,0.36590000000000006
2009-04-24,M&M,EQ,444.25,446.0,485.9,444.5,477.05,471.3,467.52,1590563,74362086000000.0,,763118.0,0.4798
2009-04-27,M&M,EQ,471.3,470.0,496.6,469.25,478.5,476.3,481.92,1113320,53653198770000.0,,470697.0,0.4228
2009-04-28,M&M,EQ,476.3,476.0,503.5,470.1,471.8,473.7,488.73,2533853,123835968305000.0,,1344465.0,0.5306000000000001
2009-04-29,M&M,EQ,473.7,484.9,492.85,475.1,490.8,487.95,485.36,1289237,62574875790000.0,,528971.0,0.4103
2009-05-04,M&M,EQ,487.95,501.0,571.3,500.85,537.75,545.8,545.47,3123910,170401106635000.0,,1395297.0,0.44670000000000004
2009-05-05,M&M,EQ,545.8,538.0,543.0,525.2,531.65,535.35,533.83,1172591,62596555665000.0,,297478.0,0.25370000000000004
2009-05-06,M&M,EQ,535.35,522.0,540.0,516.6,535.2,531.85,526.18,1117694,58810836054999.99,,420566.0,0.3763
2009-05-07,M&M,EQ,531.85,528.9,539.65,510.15,516.0,516.65,520.1,1269011,66001073275000.0,,438139.0,0.3453
2009-05-08,M&M,EQ,516.65,516.0,525.0,484.6,494.65,493.4,502.46,1378926,69285635354999.99,,485624.0,0.3522
2009-05-11,M&M,EQ,493.4,495.05,512.8,490.9,503.45,503.05,498.39,1127384,56187957860000.0,,329089.0,0.2919
2009-05-12,M&M,EQ,503.05,503.05,526.0,497.05,524.1,524.25,514.19,946917,48689211460000.0,,198800.0,0.20989999999999998
2009-05-13,M&M,EQ,524.25,525.0,527.9,505.1,510.0,511.25,516.87,732173,37843705655000.0,,183825.0,0.2511
2009-05-14,M&M,EQ,511.25,503.4,523.2,498.1,509.55,509.8,510.82,782917,39992973395000.0,,221167.0,0.28250000000000003
2009-05-15,M&M,EQ,509.8,512.0,522.8,507.1,514.0,513.45,515.59,696401,35905412685000.0,,234954.0,0.33740000000000003
2009-05-18,M&M,EQ,513.45,614.9,666.6,567.0,599.9,635.95,624.64,5770,360416550000.0,,5720.0,0.9913
2009-05-19,M&M,EQ,635.95,629.0,690.0,580.0,634.5,629.2,638.62,2046944,130722437120000.0,,1153289.0,0.5634
2009-05-20,M&M,EQ,629.2,630.0,685.0,610.05,670.0,678.15,666.8,839332,55966367910000.0,,318475.0,0.37939999999999996
2009-05-21,M&M,EQ,678.15,670.1,677.8,637.0,652.5,654.7,655.28,722020,47312396465000.0,,333644.0,0.4621
2009-05-22,M&M,EQ,654.7,650.0,650.0,618.5,630.0,630.3,630.09,1093972,68929760440000.0,,579567.0,0.5297999999999999
2009-05-25,M&M,EQ,630.3,630.0,654.75,622.2,634.6,633.95,638.59,576295,36801670125000.0,,277147.0,0.48090000000000005
2009-05-26,M&M,EQ,633.95,635.0,648.2,599.0,615.95,610.8,625.96,552823,34604440705000.0,,192682.0,0.34850000000000003
2009-05-27,M&M,EQ,610.8,629.45,633.55,615.0,632.8,626.1,624.44,571680,35698174255000.0,,285807.0,0.4999
2009-05-28,M&M,EQ,626.1,636.0,665.9,624.2,641.5,637.0,647.72,1809224,117186612580000.0,,658409.0,0.3639
2009-05-29,M&M,EQ,637.0,646.0,698.0,643.0,666.0,668.9,676.36,1672851,113145583390000.02,,567538.0,0.3393
2009-06-01,M&M,EQ,668.9,674.0,719.0,660.15,715.0,712.7,700.43,1171939,82085939490000.0,,513438.0,0.43810000000000004
2009-06-02,M&M,EQ,712.7,713.0,737.0,712.7,722.15,725.1,723.79,2014175,145784425080000.0,,1148290.0,0.5700999999999999
2009-06-03,M&M,EQ,725.1,732.5,738.0,684.0,701.4,696.85,702.04,1446766,101568948490000.0,,675059.0,0.46659999999999996
2009-06-04,M&M,EQ,696.85,696.85,713.0,680.0,687.0,689.1,690.86,2206627,152447130980000.0,,1311882.0,0.5945
2009-06-05,M&M,EQ,689.1,695.0,724.9,690.0,710.3,709.9,712.36,2455974,174952751710000.0,,1380820.0,0.5622
2009-06-08,M&M,EQ,709.9,719.9,719.9,690.0,696.2,698.45,700.0,1017285,71209763135000.0,,524635.0,0.5157
2009-06-09,M&M,EQ,698.45,694.0,750.0,672.5,747.0,743.05,714.3,2782850,198779622405000.0,,1413107.0,0.5078
2009-06-10,M&M,EQ,743.05,750.0,776.0,743.2,775.0,767.1,761.83,1346747,102598783235000.0,,832642.0,0.6183
2009-06-11,M&M,EQ,767.1,770.0,819.9,761.5,816.55,811.4,800.35,2130078,170480009725000.0,,968079.0,0.4545
2009-06-12,M&M,EQ,811.4,816.0,829.0,778.6,786.2,783.8,791.51,918039,72663553230000.0,,369533.0,0.4025
2009-06-15,M&M,EQ,783.8,778.9,778.9,745.0,762.0,754.65,758.06,778230,58994335265000.0,,431107.0,0.554
2009-06-16,M&M,EQ,754.65,738.0,782.9,730.5,782.9,775.05,763.96,679993,51948437315000.0,,184956.0,0.272
2009-06-17,M&M,EQ,775.05,775.0,783.0,742.0,752.0,749.65,753.68,897443,67638645079999.99,,507303.0,0.5653
2009-06-18,M&M,EQ,749.65,750.0,758.45,731.1,744.0,742.5,745.65,586672,43745278770000.0,,235510.0,0.40140000000000003
2009-06-19,M&M,EQ,742.5,748.15,757.8,721.5,734.0,735.75,732.21,959531,70258125675000.0,,475017.0,0.4951
2009-06-22,M&M,EQ,735.75,740.0,749.8,696.1,710.0,710.85,719.49,867705,62430461795000.01,,333572.0,0.38439999999999996
2009-06-23,M&M,EQ,710.85,698.85,714.0,681.65,705.4,703.4,699.4,1109137,77573516940000.0,,485469.0,0.43770000000000003
2009-06-24,M&M,EQ,703.4,709.0,734.9,683.0,730.5,724.55,703.4,1194380,84012685155000.0,,509659.0,0.4267
2009-06-25,M&M,EQ,724.55,730.25,735.4,695.0,700.25,701.7,703.27,1807811,127137313555000.0,,1160852.0,0.6421
2009-06-26,M&M,EQ,701.7,709.8,714.4,685.0,699.5,698.1,696.46,1876662,130702686100000.0,,1240009.0,0.6607999999999999
2009-06-29,M&M,EQ,698.1,705.0,711.0,694.4,705.05,704.35,701.21,1308864,91778893190000.0,,818610.0,0.6254
2009-06-30,M&M,EQ,704.35,710.1,711.8,685.0,694.0,691.25,696.83,1167014,81321282980000.0,,701280.0,0.6009000000000001
2009-07-01,M&M,EQ,691.25,698.7,721.0,687.1,713.95,714.3,708.43,2452378,173734390155000.0,,1678296.0,0.6844
2009-07-02,M&M,EQ,714.3,722.0,724.7,695.65,710.9,713.85,711.18,1140240,81091863330000.0,,547169.0,0.47990000000000005
2009-07-03,M&M,EQ,713.85,706.0,748.0,702.0,740.0,738.7,729.68,1501265,109545022770000.0,,784370.0,0.5225
2009-07-06,M&M,EQ,738.7,741.0,745.0,700.05,712.15,711.7,722.7,967814,69944335479999.99,,551586.0,0.5699000000000001
2009-07-07,M&M,EQ,711.7,720.0,759.4,718.0,750.1,751.85,745.75,1509440,112565920045000.0,,876987.0,0.5810000000000001
2009-07-08,M&M,EQ,751.85,735.0,755.7,727.65,737.0,737.4,741.89,1471062,109137069865000.02,,802249.0,0.5454
2009-07-09,M&M,EQ,737.4,730.0,743.4,704.0,725.0,722.25,719.29,1017033,73154390325000.0,,561309.0,0.5519
2009-07-10,M&M,EQ,722.25,727.0,727.0,685.0,701.5,694.2,706.21,1269310,89639577440000.0,,726970.0,0.5727000000000001
2009-07-13,M&M,EQ,694.2,686.0,693.95,644.1,680.55,678.25,663.56,1129938,74977891305000.0,,644569.0,0.5704
2009-07-14,M&M,EQ,678.25,685.0,712.0,676.1,712.0,705.2,693.03,1178115,81646986585000.0,,506100.0,0.42960000000000004
2009-07-15,M&M,EQ,705.2,738.75,738.75,700.0,721.65,718.5,711.79,952242,67779805179999.99,,459760.0,0.4828
2009-07-16,M&M,EQ,718.5,723.0,741.0,706.1,724.0,720.55,725.76,1547141,112284724895000.0,,830429.0,0.5368
2009-07-17,M&M,EQ,720.55,727.0,790.0,727.0,786.0,778.05,764.14,1563006,119435283325000.0,,713052.0,0.4562
2009-07-20,M&M,EQ,778.05,778.0,809.0,778.0,794.95,797.9,796.63,948779,75582278525000.0,,307618.0,0.32420000000000004
2009-07-21,M&M,EQ,797.9,798.0,800.0,766.35,771.1,776.25,777.88,745087,57959199285000.0,,300185.0,0.4029
2009-07-22,M&M,EQ,776.25,779.4,806.45,759.85,761.0,765.25,780.97,1115425,87111611810000.0,,518367.0,0.4647
2009-07-23,M&M,EQ,765.25,768.0,808.0,768.0,806.9,802.1,790.67,1292710,102210313945000.0,,703802.0,0.5444
2009-07-24,M&M,EQ,802.1,818.15,835.8,805.3,831.1,830.9,819.76,1997241,163726159200000.0,,848794.0,0.425
2009-07-27,M&M,EQ,830.9,839.0,845.0,806.05,814.5,816.6,821.51,645544,53032027110000.0,,254307.0,0.39390000000000003
2009-07-28,M&M,EQ,816.6,817.35,839.0,810.55,828.05,824.0,826.27,1162816,96080509535000.0,,578145.0,0.4972
2009-07-29,M&M,EQ,824.0,825.0,853.45,806.0,842.0,842.3,835.8,1373052,114759502870000.0,,502870.0,0.36619999999999997
2009-07-30,M&M,EQ,842.3,845.2,859.0,832.35,853.75,853.05,848.73,1979577,168012991350000.0,,613474.0,0.3099
2009-07-31,M&M,EQ,853.05,887.85,889.8,837.5,851.2,859.05,862.91,2009881,173435449020000.0,,927600.0,0.4615
2009-08-03,M&M,EQ,859.05,876.65,932.5,861.25,927.9,918.9,894.41,2071165,185247514550000.0,,1066753.0,0.515
2009-08-04,M&M,EQ,918.9,920.0,943.95,900.35,929.05,926.95,924.51,1875231,173367793380000.0,,716504.0,0.3821
2009-08-05,M&M,EQ,926.95,925.0,937.75,907.0,919.1,921.15,919.42,1107773,101850865310000.0,,450119.0,0.40630000000000005
2009-08-06,M&M,EQ,921.15,915.0,927.85,849.95,862.15,880.5,890.92,1788976,159383720310000.0,,852817.0,0.4767
2009-08-07,M&M,EQ,880.5,874.85,875.0,819.05,830.5,835.45,839.82,2024781,170044931140000.0,,873979.0,0.4316
2009-08-10,M&M,EQ,835.45,841.0,850.0,749.0,757.0,760.1,777.15,3912874,304090574680000.0,,1791860.0,0.4579
2009-08-11,M&M,EQ,760.1,778.8,806.4,760.0,791.0,786.05,788.08,2472786,194875448530000.0,,847077.0,0.34259999999999996
2009-08-12,M&M,EQ,786.05,774.0,789.0,745.85,786.35,777.65,763.8,1797241,137273087320000.0,,623665.0,0.34700000000000003
2009-08-13,M&M,EQ,777.65,814.0,814.0,772.5,795.0,794.95,787.78,2694054,212232726815000.0,,1084797.0,0.40270000000000006
2009-08-14,M&M,EQ,794.95,791.1,812.5,783.0,786.0,790.1,798.55,2095320,167321392935000.0,,672147.0,0.3208
2009-08-17,M&M,EQ,790.1,780.5,780.5,742.0,743.5,747.45,756.01,1453125,109857238120000.0,,775665.0,0.5338
2009-08-18,M&M,EQ,747.45,745.0,772.0,741.25,767.0,768.9,763.45,916424,69964282010000.0,,256530.0,0.2799
2009-08-19,M&M,EQ,768.9,770.0,781.0,734.0,741.0,740.15,752.72,1377176,103662114535000.0,,608293.0,0.44170000000000004
2009-08-20,M&M,EQ,740.15,750.0,779.95,749.3,777.1,773.85,769.82,846070,65131975865000.0,,235371.0,0.2782
2009-08-21,M&M,EQ,773.85,769.85,805.0,761.3,800.9,800.6,786.51,1530087,120343543255000.0,,515456.0,0.3369
2009-08-24,M&M,EQ,800.6,809.8,817.7,802.5,808.0,813.4,811.6,751489,60990714320000.01,,234555.0,0.3121
2009-08-25,M&M,EQ,813.4,803.0,823.8,798.9,809.3,810.25,812.18,919269,74660899015000.0,,306290.0,0.3332
2009-08-26,M&M,EQ,810.25,820.5,825.0,806.0,813.0,813.2,815.17,876949,71486295325000.0,,303341.0,0.34590000000000004
2009-08-27,M&M,EQ,813.2,782.35,829.9,782.35,823.1,822.95,821.5,613993,50439512350000.0,,188425.0,0.3069
2009-08-28,M&M,EQ,822.95,820.3,833.35,805.55,822.8,827.4,822.06,622743,51193395930000.0,,158911.0,0.2552
2009-08-31,M&M,EQ,827.4,829.7,873.0,814.1,864.4,863.65,839.71,1071529,89977602325000.0,,463042.0,0.43210000000000004
2009-09-01,M&M,EQ,863.65,865.05,906.0,824.0,848.0,846.8,865.83,1841531,159444545750000.0,,465165.0,0.25260000000000005
2009-09-02,M&M,EQ,846.8,840.0,869.3,821.9,826.0,825.2,840.48,1060118,89101256530000.0,,281274.0,0.26530000000000004
2009-09-03,M&M,EQ,825.2,848.0,849.0,808.0,809.0,813.05,824.03,699361,57629255175000.0,,239471.0,0.34240000000000004
2009-09-04,M&M,EQ,813.05,818.85,879.0,815.8,860.0,867.45,855.07,2390890,204437750360000.0,,748563.0,0.3131
2009-09-07,M&M,EQ,867.45,865.0,876.8,850.1,857.0,857.3,858.37,1669849,143334446305000.0,,716270.0,0.4289
2009-09-08,M&M,EQ,857.3,865.0,870.0,835.1,835.8,838.15,852.74,1681867,143418759190000.0,,899175.0,0.5346000000000001
2009-09-09,M&M,EQ,838.15,840.0,852.9,830.25,835.0,836.95,839.72,1436234,120602734795000.0,,642359.0,0.4473
2009-09-10,M&M,EQ,836.95,848.0,852.8,813.1,827.0,822.1,829.67,1389448,115278164345000.0,,711867.0,0.5123
2009-09-11,M&M,EQ,822.1,833.15,843.8,813.15,825.0,821.3,827.53,1007091,83339885060000.0,,348459.0,0.34600000000000003
2009-09-14,M&M,EQ,821.3,820.3,836.0,812.0,832.6,829.45,826.9,913137,75507018590000.0,,270731.0,0.2965
2009-09-15,M&M,EQ,829.45,836.9,847.8,832.25,843.6,841.65,841.48,2536544,213446226615000.0,,1957770.0,0.7718
2009-09-16,M&M,EQ,841.65,850.0,865.0,849.0,857.0,859.9,858.69,1060685,91079537145000.0,,449853.0,0.4241
2009-09-17,M&M,EQ,859.9,863.8,876.0,847.3,866.25,869.3,866.93,933434,80922043945000.0,,386338.0,0.4139
2009-09-18,M&M,EQ,869.3,865.0,898.6,858.3,885.25,885.9,881.49,1368019,120589968245000.0,,361972.0,0.2646
2009-09-22,M&M,EQ,885.9,893.0,910.0,880.1,886.0,889.15,895.24,1226035,109759656140000.02,,525245.0,0.42840000000000006
2009-09-23,M&M,EQ,889.15,890.0,894.55,861.0,866.45,865.35,874.86,616260,53914129875000.0,,206273.0,0.3347
2009-09-24,M&M,EQ,865.35,859.95,877.8,844.05,871.0,862.7,854.83,1093440,93470834060000.0,,579151.0,0.5297
2009-09-25,M&M,EQ,862.7,862.7,883.9,845.35,850.0,849.9,862.43,928993,80119289430000.0,,322424.0,0.3471
2009-09-29,M&M,EQ,849.9,869.7,869.7,848.0,851.0,852.05,855.15,494231,42264338510000.0,,245206.0,0.4961
2009-09-30,M&M,EQ,852.05,855.0,893.1,851.1,887.0,883.2,869.24,1249976,108652479380000.0,,628998.0,0.5032
2009-10-01,M&M,EQ,883.2,892.0,897.6,866.0,890.0,890.1,884.86,1369602,121191193355000.0,,543833.0,0.3971
2009-10-05,M&M,EQ,890.1,880.0,920.0,875.0,903.4,899.8,903.74,1511614,136610546250000.0,,601366.0,0.39780000000000004
2009-10-06,M&M,EQ,899.8,900.25,917.0,883.25,914.5,912.35,903.82,998659,90260416920000.0,,349821.0,0.3503
2009-10-07,M&M,EQ,912.35,919.5,926.8,886.25,895.5,892.3,908.67,1192158,108328286470000.0,,330430.0,0.2772
2009-10-08,M&M,EQ,892.3,894.0,917.0,887.1,905.4,911.45,904.62,1103558,99829862555000.0,,433305.0,0.3926
2009-10-09,M&M,EQ,911.45,912.0,918.45,885.0,885.0,891.4,900.37,681704,61378707440000.0,,307336.0,0.4508
2009-10-12,M&M,EQ,891.4,894.0,921.0,884.2,916.1,915.1,910.58,799589,72808591020000.0,,399472.0,0.49960000000000004
2009-10-14,M&M,EQ,915.1,918.0,981.4,918.0,975.25,970.95,962.9,1729041,166489805900000.0,,819026.0,0.4737
2009-10-15,M&M,EQ,970.95,980.0,980.0,952.6,962.6,959.5,961.29,1047996,100743239715000.0,,519868.0,0.4961
2009-10-16,M&M,EQ,959.5,965.0,965.0,932.6,934.0,939.4,945.41,682896,64561836525000.0,,338088.0,0.4951
2009-10-17,M&M,EQ,939.4,906.15,948.0,906.15,932.0,933.8,938.71,152033,14271528769999.998,,45245.0,0.29760000000000003
2009-10-20,M&M,EQ,933.8,938.0,940.25,897.4,907.5,905.6,909.71,1866231,169773693335000.0,,1164405.0,0.6239
2009-10-21,M&M,EQ,905.6,915.0,918.0,885.1,890.0,890.6,897.52,1149487,103168487775000.0,,626314.0,0.5449
2009-10-22,M&M,EQ,890.6,885.0,909.5,885.0,906.9,896.65,898.45,1626332,146117955300000.0,,1060119.0,0.6518
2009-10-23,M&M,EQ,896.65,915.0,934.1,909.0,927.5,927.0,923.12,1021131,94262697650000.0,,432668.0,0.42369999999999997
2009-10-26,M&M,EQ,927.0,927.0,944.0,913.8,919.85,919.65,928.28,795943,73885500225000.0,,311820.0,0.3918
2009-10-27,M&M,EQ,919.65,909.8,943.0,875.25,896.25,897.4,914.3,1453642,132905769834999.98,,563553.0,0.38770000000000004
2009-10-28,M&M,EQ,897.4,885.0,926.0,881.1,883.0,891.55,903.15,1881511,169927856415000.0,,974485.0,0.5179
2009-10-29,M&M,EQ,891.55,875.0,942.0,868.0,925.0,928.3,915.31,3245563,297069403075000.0,,1129079.0,0.3479
2009-10-30,M&M,EQ,928.3,943.35,969.3,901.1,916.2,921.95,942.5,3307740,311753928920000.0,,1638773.0,0.4954
2009-11-03,M&M,EQ,921.95,930.0,951.8,879.0,888.35,894.3,923.28,2048757,189157796915000.0,,982070.0,0.4793
2009-11-04,M&M,EQ,894.3,905.0,936.0,880.0,932.45,929.5,915.79,1488580,136322146995000.0,,650290.0,0.4369
2009-11-05,M&M,EQ,929.5,930.0,965.0,911.4,961.0,961.1,938.2,1282561,120329648655000.0,,443537.0,0.3458
2009-11-06,M&M,EQ,961.1,968.25,989.0,963.1,971.55,972.7,974.86,1564246,152492832350000.0,,708111.0,0.45270000000000005
2009-11-09,M&M,EQ,972.7,980.0,1011.9,956.0,1009.0,1003.65,985.91,1404543,138475019325000.0,,478381.0,0.3406
2009-11-10,M&M,EQ,1003.65,1010.0,1044.9,991.65,1006.7,1002.7,1016.83,2150349,218653700144999.97,,923334.0,0.4294
2009-11-11,M&M,EQ,1002.7,1002.6,1043.0,1000.0,1039.15,1032.9,1020.79,1060852,108290978530000.0,,411307.0,0.38770000000000004
2009-11-12,M&M,EQ,1032.9,1039.9,1054.4,1023.15,1036.0,1037.35,1036.91,1219276,126427492434999.98,,578290.0,0.4743
2009-11-13,M&M,EQ,1037.35,1030.0,1049.9,1017.3,1035.0,1029.7,1034.69,641791,66405765315000.0,,144838.0,0.2257
2009-11-16,M&M,EQ,1029.7,1040.0,1058.5,1035.35,1050.0,1048.9,1048.66,850578,89196713985000.0,,427277.0,0.5023
2009-11-17,M&M,EQ,1048.9,1063.35,1063.35,1018.45,1034.9,1034.65,1034.12,657607,68004355070000.01,,209433.0,0.3185
2009-11-18,M&M,EQ,1034.65,1042.0,1053.7,1016.2,1025.0,1028.65,1033.41,708376,73204500805000.0,,250635.0,0.35380000000000006
2009-11-19,M&M,EQ,1028.65,1025.1,1028.0,1005.0,1014.05,1013.9,1016.07,608667,61844966545000.01,,286859.0,0.47130000000000005
2009-11-20,M&M,EQ,1013.9,991.65,1048.0,985.0,1046.9,1040.2,1013.69,702172,71178342715000.0,,280449.0,0.3994
2009-11-23,M&M,EQ,1040.2,1045.0,1052.05,1035.2,1040.0,1043.5,1042.72,281712,29374533655000.0,,97860.0,0.34740000000000004
2009-11-24,M&M,EQ,1043.5,1048.0,1082.45,1037.0,1068.0,1070.3,1069.15,1457406,155818951145000.0,,815288.0,0.5594
2009-11-25,M&M,EQ,1070.3,1075.0,1091.0,1056.15,1058.0,1059.8,1077.96,1142787,123187584995000.0,,591244.0,0.5174000000000001
2009-11-26,M&M,EQ,1059.8,1060.0,1060.0,1017.1,1050.0,1025.65,1039.47,1492954,155187380115000.0,,1060415.0,0.7103
2009-11-27,M&M,EQ,1025.65,1032.0,1044.85,990.0,1016.3,1019.1,1013.82,889959,90225873105000.0,,361698.0,0.40640000000000004
2009-11-30,M&M,EQ,1019.1,1029.0,1047.0,1020.0,1036.0,1029.35,1037.16,882510,91530307215000.0,,389986.0,0.44189999999999996
2009-12-01,M&M,EQ,1029.35,1079.0,1094.0,1036.0,1074.1,1080.15,1062.47,1346568,143068989805000.0,,603750.0,0.4484
2009-12-02,M&M,EQ,1080.15,1093.2,1093.2,1060.0,1070.0,1070.35,1073.51,970763,104212310070000.0,,567169.0,0.5843
2009-12-03,M&M,EQ,1070.35,1071.0,1087.7,1063.0,1064.2,1067.75,1074.97,725299,77967215400000.0,,326112.0,0.4496
2009-12-04,M&M,EQ,1067.75,1074.8,1074.8,1040.0,1050.0,1046.7,1054.24,418705,44141468665000.0,,138188.0,0.33
2009-12-07,M&M,EQ,1046.7,1047.0,1058.4,1015.1,1018.95,1027.1,1038.86,558393,58009201700000.0,,219515.0,0.3931
2009-12-08,M&M,EQ,1027.1,1025.0,1039.7,1011.5,1031.25,1033.6,1028.2,780468,80247401725000.0,,362545.0,0.4645
2009-12-09,M&M,EQ,1033.6,1035.0,1044.3,1018.0,1026.7,1030.45,1032.29,471727,48695922080000.0,,137894.0,0.2923
2009-12-10,M&M,EQ,1030.45,1035.0,1046.5,1022.2,1043.1,1043.2,1036.9,802263,83186374540000.0,,416745.0,0.5195000000000001
2009-12-11,M&M,EQ,1043.2,1050.0,1055.8,1022.1,1026.05,1029.45,1036.32,546575,56642828129999.99,,242784.0,0.44420000000000004
2009-12-14,M&M,EQ,1029.45,1028.0,1059.95,1028.0,1039.45,1039.9,1049.33,723927,75963515740000.0,,296779.0,0.41000000000000003
2009-12-15,M&M,EQ,1039.9,1060.0,1068.9,1008.0,1016.0,1016.55,1044.75,1055869,110311518680000.0,,435016.0,0.41200000000000003
2009-12-16,M&M,EQ,1016.55,1030.0,1054.9,1012.0,1050.6,1046.65,1034.44,893451,92421834165000.0,,302045.0,0.3381
2009-12-17,M&M,EQ,1046.65,1045.0,1062.0,1040.55,1055.0,1057.25,1054.69,898829,94798975480000.0,,460675.0,0.5125
2009-12-18,M&M,EQ,1057.25,1054.5,1074.0,1045.0,1051.0,1054.65,1062.58,750090,79703035700000.0,,293595.0,0.3914
2009-12-21,M&M,EQ,1054.65,1056.0,1062.5,1015.0,1017.05,1017.7,1034.9,471019,48745721095000.0,,211752.0,0.4496
2009-12-22,M&M,EQ,1017.7,1028.0,1037.7,1005.0,1015.0,1009.75,1021.13,825618,84306722585000.0,,454767.0,0.5508
2009-12-23,M&M,EQ,1009.75,1017.0,1047.9,1012.6,1044.2,1042.15,1035.51,568488,58867604065000.0,,238349.0,0.4193
2009-12-24,M&M,EQ,1042.15,1045.0,1068.0,1041.0,1061.8,1064.95,1058.53,907485,96060451375000.0,,585357.0,0.645
2009-12-29,M&M,EQ,1064.95,1075.0,1075.0,1050.1,1059.0,1059.65,1060.63,466252,49452091020000.0,,170701.0,0.3661
2009-12-30,M&M,EQ,1059.65,1059.0,1072.0,1052.8,1065.0,1064.4,1062.63,366279,38921847605000.0,,130532.0,0.3564
2009-12-31,M&M,EQ,1064.4,1060.0,1086.45,1060.0,1085.0,1080.85,1080.4,755394,81612922945000.0,,355729.0,0.47090000000000004
2010-01-04,M&M,EQ,1080.85,1085.5,1138.0,1085.5,1130.0,1129.85,1123.16,934837,104997439025000.0,,291153.0,0.3114
2010-01-05,M&M,EQ,1129.85,1135.0,1176.0,1121.0,1154.9,1150.65,1158.27,1299341,150498283250000.0,,583501.0,0.4491
2010-01-06,M&M,EQ,1150.65,1159.7,1186.9,1152.3,1179.5,1178.25,1170.43,1706808,199769257295000.0,,907505.0,0.5317000000000001
2010-01-07,M&M,EQ,1178.25,1183.0,1184.45,1141.15,1157.0,1155.8,1155.71,826099,95473420280000.0,,438912.0,0.5313
2010-01-08,M&M,EQ,1155.8,1165.0,1166.0,1146.55,1157.0,1155.9,1154.85,631818,72965595720000.0,,318443.0,0.504
2010-01-11,M&M,EQ,1155.9,1162.0,1176.0,1150.0,1155.0,1159.2,1161.22,791967,91965045390000.0,,466984.0,0.5897
2010-01-12,M&M,EQ,1159.2,1142.55,1199.0,1142.55,1185.0,1192.2,1173.86,1235617,145044361065000.0,,583132.0,0.4719
2010-01-13,M&M,EQ,1192.2,1182.1,1190.0,1134.6,1166.0,1153.6,1157.59,1146225,132685948530000.0,,571390.0,0.4985
2010-01-14,M&M,EQ,1153.6,1160.0,1182.0,1151.1,1170.8,1171.65,1172.13,1027371,120421218250000.0,,643778.0,0.6265999999999999
2010-01-15,M&M,EQ,1171.65,1175.55,1182.1,1150.05,1155.15,1157.2,1159.6,766740,88911251690000.0,,461925.0,0.6025
2010-01-18,M&M,EQ,1157.2,1155.0,1190.9,1150.15,1175.1,1183.65,1178.22,890516,104922060340000.0,,499636.0,0.5611
2010-01-19,M&M,EQ,1183.65,1179.0,1184.9,1150.7,1162.0,1159.6,1160.69,624251,72456105195000.0,,299109.0,0.47909999999999997
2010-01-20,M&M,EQ,1159.6,1165.0,1174.9,1140.25,1146.8,1145.45,1156.0,847629,97985500940000.0,,496965.0,0.5863
2010-01-21,M&M,EQ,1145.45,1143.0,1172.0,1139.0,1149.15,1144.85,1155.34,1245541,143902117770000.0,,817966.0,0.6567000000000001
2010-01-22,M&M,EQ,1144.85,1127.0,1143.8,1099.0,1137.95,1133.1,1125.94,968435,109040023955000.0,,485936.0,0.5018
2010-01-25,M&M,EQ,1133.1,1140.0,1152.55,1056.1,1056.1,1071.25,1102.36,2706125,298313206675000.0,,1389451.0,0.5134000000000001
2010-01-27,M&M,EQ,1071.25,1064.8,1074.0,995.0,1010.0,1010.9,1017.83,2752932,280202043115000.0,,1394172.0,0.5064
2010-01-28,M&M,EQ,1010.9,1020.0,1046.7,1016.75,1026.5,1022.3,1028.22,1122843,115453440950000.0,,591326.0,0.5266
2010-01-29,M&M,EQ,1022.3,1020.0,1032.0,987.75,1029.2,1017.55,1010.12,979543,98945598095000.0,,424758.0,0.4336
2010-02-01,M&M,EQ,1017.55,1021.2,1055.4,1007.4,1049.0,1047.15,1040.35,840047,87394010425000.0,,310030.0,0.3691
2010-02-02,M&M,EQ,1047.15,1055.0,1065.5,1015.0,1015.0,1019.8,1042.16,632825,65950481760000.0,,179023.0,0.2829
2010-02-03,M&M,EQ,1019.8,1025.0,1057.65,1024.2,1055.8,1054.2,1044.24,657639,68673549704999.99,,267263.0,0.40640000000000004
2010-02-04,M&M,EQ,1054.2,1052.7,1053.4,1006.0,1016.2,1017.0,1030.34,751323,77412059030000.0,,436295.0,0.5807
2010-02-05,M&M,EQ,1017.0,999.0,1005.0,965.9,972.4,976.25,989.34,937944,92794606630000.0,,414458.0,0.44189999999999996
2010-02-06,M&M,EQ,976.25,985.0,990.0,976.15,987.0,987.1,984.87,82415,8116824320000.0,,19564.0,0.2374
2010-02-08,M&M,EQ,987.1,995.0,1010.0,967.2,1003.1,999.8,990.2,991231,98151630865000.0,,282677.0,0.2852
2010-02-09,M&M,EQ,999.8,981.3,1014.35,981.3,990.25,991.2,1002.12,592548,59380660620000.01,,195774.0,0.33039999999999997
2010-02-10,M&M,EQ,991.2,1003.0,1005.0,950.0,965.0,958.35,975.43,1064646,103848461770000.0,,409727.0,0.3848
2010-02-11,M&M,EQ,958.35,969.9,996.0,963.0,987.55,986.8,979.69,741581,72652247690000.0,,254538.0,0.3432
2010-02-15,M&M,EQ,986.8,1000.0,1009.75,990.0,994.9,995.65,997.86,778347,77668254180000.0,,427413.0,0.5491
2010-02-16,M&M,EQ,995.65,996.3,1023.0,990.5,1022.0,1015.55,1006.65,324982,32714438000000.0,,99832.0,0.3072
2010-02-17,M&M,EQ,1015.55,1026.0,1040.85,1022.0,1030.5,1029.05,1032.53,582138,60107707910000.0,,268859.0,0.4618
2010-02-18,M&M,EQ,1029.05,1034.8,1034.8,1001.1,1015.25,1013.2,1013.7,464353,47071314135000.0,,187936.0,0.4047
2010-02-19,M&M,EQ,1013.2,1001.0,1017.0,993.15,995.95,1001.7,1003.03,537462,53908914135000.0,,167600.0,0.3118
2010-02-22,M&M,EQ,1001.7,1010.0,1024.9,986.1,993.5,992.4,995.16,685315,68199597445000.01,,334715.0,0.48840000000000006
2010-02-23,M&M,EQ,992.4,989.0,994.05,972.0,980.0,980.6,981.35,758293,74415193805000.0,,361783.0,0.4771
2010-02-24,M&M,EQ,980.6,975.0,978.9,951.0,959.1,957.3,958.68,949872,91062667515000.0,,525663.0,0.5534
2010-02-25,M&M,EQ,957.3,953.2,972.8,952.5,958.0,957.1,962.6,911196,87712083640000.0,,366750.0,0.4025
2010-02-26,M&M,EQ,957.1,965.0,1031.85,957.35,1010.4,1007.75,1000.96,2035515,203746343025000.0,,801309.0,0.3937
2010-03-02,M&M,EQ,1007.75,1018.0,1066.5,1018.0,1065.75,1057.0,1051.94,1527368,160669596845000.0,,835497.0,0.547
2010-03-03,M&M,EQ,1057.0,1062.0,1081.65,1046.75,1078.1,1076.4,1065.13,945433,100700617910000.0,,392858.0,0.4155
2010-03-04,M&M,EQ,1076.4,1074.0,1084.6,1057.1,1080.0,1077.5,1068.3,656076,70088603575000.0,,249327.0,0.38
2010-03-05,M&M,EQ,1077.5,1077.0,1089.8,1068.0,1076.0,1076.65,1080.49,538499,58184472990000.0,,264689.0,0.4915
2010-03-08,M&M,EQ,1076.65,1085.0,1132.0,1085.0,1122.7,1122.1,1117.43,1824490,203874411860000.0,,1091890.0,0.5985
2010-03-09,M&M,EQ,1122.1,1122.0,1140.5,1109.1,1132.0,1129.6,1129.4,1339745,151311065175000.0,,669639.0,0.49979999999999997
2010-03-10,M&M,EQ,1129.6,1120.0,1139.65,1120.0,1131.0,1132.6,1130.03,850516,96111033160000.0,,356269.0,0.4189
2010-03-11,M&M,EQ,1132.6,1112.3,1133.9,1112.3,1128.2,1125.05,1125.75,1393469,156869699255000.0,,1071478.0,0.7689
2010-03-12,M&M,EQ,1125.05,1125.0,1154.95,1125.0,1140.0,1140.85,1145.08,1004291,114999724920000.0,,580590.0,0.5781000000000001
2010-03-15,M&M,EQ,1140.85,1140.0,1140.0,1101.1,1104.05,1105.0,1115.92,664173,74116432040000.0,,318854.0,0.48009999999999997
2010-03-16,M&M,EQ,1105.0,1104.0,1140.0,1094.0,1133.0,1134.25,1119.95,611858,68524789040000.0,,199572.0,0.3262
2010-03-17,M&M,EQ,1134.25,1125.0,1149.0,1071.3,1125.0,1123.3,1130.4,582048,65794531715000.0,,267684.0,0.45990000000000003
2010-03-18,M&M,EQ,1123.3,1123.5,1123.5,1076.25,1089.9,1088.05,1091.78,1311454,143182138135000.0,,674931.0,0.5146000000000001
2010-03-19,M&M,EQ,1088.05,1075.1,1099.0,1068.4,1070.0,1073.45,1078.31,1108049,119481810380000.0,,560774.0,0.5061
2010-03-22,M&M,EQ,1073.45,1065.0,1069.0,1043.0,1051.5,1048.55,1051.54,980708,103125137350000.0,,606658.0,0.6186
2010-03-23,M&M,EQ,1048.55,1055.0,1059.0,1031.0,1049.8,1048.95,1042.05,784875,81788151855000.0,,380744.0,0.4851
2010-03-25,M&M,EQ,1048.95,1049.6,1068.0,1038.3,1054.0,1056.9,1051.87,1608934,169239568740000.0,,1052374.0,0.6541
2010-03-26,M&M,EQ,1056.9,1068.0,1088.9,1060.0,1079.0,1080.9,1078.78,901359,97236889620000.0,,494706.0,0.5488000000000001
2010-03-29,M&M,EQ,1080.9,546.2,565.0,515.0,554.9,553.6,555.53,1644904,91379343110000.0,,600859.0,0.3653
2010-03-30,M&M,EQ,553.6,558.0,570.0,545.0,548.0,549.65,562.56,1249613,70297683745000.01,,497629.0,0.3982
2010-03-31,M&M,EQ,549.65,556.9,559.0,533.25,548.35,541.35,546.61,2174664,118869660490000.02,,1026003.0,0.4718
2010-04-01,M&M,EQ,541.35,552.0,555.9,528.55,534.5,534.25,536.72,2835029,152162543910000.0,,1302723.0,0.4595
2010-04-05,M&M,EQ,534.25,537.0,549.9,533.7,549.45,548.8,543.83,1370878,74552492235000.0,,598437.0,0.4365
2010-04-06,M&M,EQ,548.8,551.05,553.9,532.6,533.3,533.5,539.08,1730628,93294526475000.0,,1044048.0,0.6033
2010-04-07,M&M,EQ,533.5,538.2,541.25,524.4,530.5,529.9,533.26,1868243,99625845700000.0,,1069142.0,0.5723
2010-04-08,M&M,EQ,529.9,536.0,543.7,520.6,521.95,524.0,531.22,2141450,113758111330000.0,,992851.0,0.4636
2010-04-09,M&M,EQ,524.0,527.0,532.5,521.8,530.0,528.95,527.54,1520209,80196746895000.0,,711921.0,0.4683
2010-04-12,M&M,EQ,528.95,476.35,531.65,476.35,517.95,517.9,522.07,1358190,70907659530000.0,,711421.0,0.5238
2010-04-13,M&M,EQ,517.9,520.0,524.9,505.1,508.4,508.3,509.25,2970588,151277214085000.0,,1804949.0,0.6076
2010-04-15,M&M,EQ,508.3,518.0,524.0,508.0,510.25,510.8,513.45,2863880,147047216325000.0,,1757823.0,0.6138
2010-04-16,M&M,EQ,510.8,511.0,513.75,500.0,500.5,502.85,507.45,2342006,118845164405000.0,,1347949.0,0.5756
2010-04-19,M&M,EQ,502.85,495.0,509.45,490.5,504.0,503.6,500.7,1982362,99256221400000.0,,855560.0,0.4316
2010-04-20,M&M,EQ,503.6,512.0,519.2,503.5,511.0,510.85,512.17,2196750,112510986234999.98,,1125820.0,0.5125
2010-04-21,M&M,EQ,510.85,516.0,516.0,507.0,508.0,508.25,511.46,1179153,60308576495000.01,,482265.0,0.409
2010-04-22,M&M,EQ,508.25,509.0,519.0,501.1,507.7,508.4,512.56,2930839,150224203300000.0,,1245480.0,0.425
2010-04-23,M&M,EQ,508.4,510.0,523.25,504.0,522.95,521.1,511.58,3114304,159320697510000.0,,1865361.0,0.599
2010-04-26,M&M,EQ,521.1,525.0,532.5,524.0,530.1,529.35,528.93,2323899,122918210184999.98,,1310271.0,0.5638000000000001
2010-04-27,M&M,EQ,529.35,530.0,540.7,530.0,536.4,536.75,536.58,2692451,144472679865000.0,,1463161.0,0.5434
2010-04-28,M&M,EQ,536.75,526.0,536.75,520.0,524.0,524.9,529.71,1753695,92895787040000.0,,844569.0,0.4816
2010-04-29,M&M,EQ,524.9,529.0,533.9,516.15,527.25,523.5,527.6,2043701,107826197095000.0,,1130827.0,0.5533
2010-04-30,M&M,EQ,523.5,525.1,531.85,519.5,531.0,526.15,524.59,2542774,133392472580000.0,,1430217.0,0.5625
2010-05-03,M&M,EQ,526.15,525.0,535.65,521.1,525.45,525.25,527.81,1322815,69819676010000.0,,601121.0,0.45439999999999997
2010-05-04,M&M,EQ,525.25,530.0,535.95,512.0,517.0,517.85,528.33,2172051,114755545820000.0,,1164203.0,0.536
2010-05-05,M&M,EQ,517.85,510.1,528.0,502.6,523.0,518.4,518.71,2159212,112000291255000.0,,916318.0,0.4244
2010-05-06,M&M,EQ,518.4,518.0,521.3,507.45,519.05,517.8,514.59,1752117,90161610055000.0,,742839.0,0.424
2010-05-07,M&M,EQ,517.8,510.0,528.7,505.4,526.1,524.0,517.26,1759371,91005033360000.0,,886378.0,0.5038
2010-05-10,M&M,EQ,524.0,534.5,555.0,528.05,551.2,553.65,543.76,2606639,141739244390000.0,,1337969.0,0.5133
2010-05-11,M&M,EQ,553.65,557.0,567.7,551.0,561.0,563.7,561.51,3913543,219747898919999.97,,2169084.0,0.5543
2010-05-12,M&M,EQ,563.7,562.5,566.0,536.0,546.25,548.05,549.33,2069014,113657568570000.0,,729130.0,0.35240000000000005
2010-05-13,M&M,EQ,548.05,553.9,574.9,552.1,567.65,566.7,566.2,2348370,132963888155000.0,,856226.0,0.36460000000000004
2010-05-14,M&M,EQ,566.7,562.9,566.65,554.35,562.5,559.8,560.47,1881784,105467737265000.0,,922351.0,0.4901
2010-05-17,M&M,EQ,559.8,552.0,560.9,542.2,552.75,555.4,551.62,1308072,72155649150000.0,,342864.0,0.2621
2010-05-18,M&M,EQ,555.4,556.05,568.5,547.4,561.0,560.45,558.59,1334379,74537640320000.0,,474908.0,0.35590000000000005
2010-05-19,M&M,EQ,560.45,555.0,558.95,514.6,530.0,525.4,538.14,2608063,140349992545000.0,,1383894.0,0.5306000000000001
2010-05-20,M&M,EQ,525.4,532.0,541.2,517.2,522.0,521.7,528.9,1188257,62847010050000.0,,376482.0,0.3168
2010-05-21,M&M,EQ,521.7,510.0,541.9,505.2,541.0,538.35,529.02,1664299,88044557735000.0,,371547.0,0.2232
2010-05-24,M&M,EQ,538.35,575.0,575.0,524.05,527.75,529.2,542.3,1261028,68385469725000.0,,378502.0,0.3002
2010-05-25,M&M,EQ,529.2,521.1,538.5,507.25,518.15,515.95,518.74,1691448,87741787070000.0,,484941.0,0.2867
2010-05-26,M&M,EQ,515.95,530.0,536.7,511.75,518.0,517.35,523.34,2406502,125942634109999.98,,897170.0,0.3728
2010-05-27,M&M,EQ,517.35,520.05,541.5,514.0,531.1,528.45,532.68,2420987,128961290505000.0,,706756.0,0.2919
2010-05-28,M&M,EQ,528.45,535.8,549.75,535.0,546.15,545.95,542.3,1339451,72638857890000.0,,368071.0,0.2748
2010-05-31,M&M,EQ,545.95,555.0,578.1,553.0,575.0,572.7,564.06,2485110,140175089815000.02,,1063538.0,0.428
2010-06-01,M&M,EQ,572.7,572.0,584.0,558.1,561.7,564.25,572.77,2859084,163760970940000.0,,987228.0,0.3453
2010-06-02,M&M,EQ,564.25,567.4,578.8,564.0,575.0,574.55,573.27,2411044,138218558095000.0,,1086099.0,0.45049999999999996
2010-06-03,M&M,EQ,574.55,585.0,589.0,576.65,583.0,582.95,583.55,1903358,111070702520000.0,,747181.0,0.3926
2010-06-04,M&M,EQ,582.95,587.0,587.5,572.15,585.0,585.2,581.0,1768555,102752861545000.0,,816593.0,0.4617
2010-06-07,M&M,EQ,585.2,572.95,586.9,561.0,580.0,580.25,576.82,1647703,95043359255000.0,,505751.0,0.3069
2010-06-08,M&M,EQ,580.25,580.0,586.0,569.75,570.05,570.75,578.7,1236641,71564027095000.0,,439212.0,0.3552
2010-06-09,M&M,EQ,570.75,574.8,584.0,570.8,577.9,578.35,579.35,1131521,65554211750000.0,,422196.0,0.37310000000000004
2010-06-10,M&M,EQ,578.35,580.0,599.9,578.0,599.1,592.75,587.22,1310475,76954053075000.0,,538405.0,0.4108
2010-06-11,M&M,EQ,592.75,599.95,616.5,599.95,605.0,606.7,608.98,2709307,164992351380000.0,,1033001.0,0.38130000000000003
2010-06-14,M&M,EQ,606.7,606.0,618.5,602.25,616.2,615.7,613.0,1502547,92105501270000.0,,670004.0,0.4459
2010-06-15,M&M,EQ,615.7,618.0,618.0,605.0,607.3,608.15,609.21,1113221,67818625960000.0,,431069.0,0.3872
2010-06-16,M&M,EQ,608.15,611.0,635.95,610.5,635.2,629.3,624.11,3311617,206680456940000.0,,1648251.0,0.49770000000000003
2010-06-17,M&M,EQ,629.3,625.0,641.2,625.0,633.1,634.7,635.31,3407529,216483707160000.0,,1685034.0,0.49450000000000005
2010-06-18,M&M,EQ,634.7,633.5,643.0,615.0,620.0,619.2,631.99,2739265,173119112855000.0,,1382783.0,0.5048
2010-06-21,M&M,EQ,619.2,627.0,640.0,625.0,637.5,636.95,635.01,1400804,88952357025000.0,,674097.0,0.48119999999999996
2010-06-22,M&M,EQ,636.95,637.0,645.0,628.4,634.05,633.15,635.34,1594232,101287188095000.0,,641884.0,0.4026
2010-06-23,M&M,EQ,633.15,630.0,636.9,627.1,631.7,630.9,632.05,1275852,80640508255000.0,,518838.0,0.4067
2010-06-24,M&M,EQ,630.9,632.0,637.8,620.1,630.0,632.05,631.17,1755227,110784650384999.98,,778028.0,0.44329999999999997
2010-06-25,M&M,EQ,632.05,620.0,635.5,603.1,613.75,613.35,624.22,1124843,70214554895000.01,,432464.0,0.38450000000000006
2010-06-28,M&M,EQ,613.35,610.0,627.0,608.0,623.25,622.85,621.12,1221085,75844584430000.0,,427036.0,0.3497
2010-06-29,M&M,EQ,622.85,622.0,625.5,609.0,614.8,613.9,615.38,826058,50834299090000.0,,286767.0,0.3472
2010-06-30,M&M,EQ,613.9,609.0,632.95,609.0,631.0,627.35,621.81,1736655,107986249409999.98,,810060.0,0.46640000000000004
2010-07-01,M&M,EQ,627.35,625.0,630.1,613.0,615.65,615.15,619.0,1051156,65066594795000.01,,407203.0,0.3874
2010-07-02,M&M,EQ,615.15,618.9,621.4,601.0,601.65,602.35,611.16,1571017,96014908745000.0,,869146.0,0.5532
2010-07-05,M&M,EQ,602.35,602.0,614.0,598.6,611.0,610.1,609.56,752326,45858692265000.0,,263813.0,0.3507
2010-07-06,M&M,EQ,610.1,610.25,629.25,610.25,624.55,627.05,620.8,1320812,81995569130000.0,,549465.0,0.41600000000000004
2010-07-07,M&M,EQ,627.05,629.95,630.0,619.0,621.0,621.65,623.52,1202358,74969540180000.0,,546167.0,0.45420000000000005
2010-07-08,M&M,EQ,621.65,622.75,632.9,615.2,621.0,622.15,626.36,1618083,101349678165000.0,,782769.0,0.48380000000000006
2010-07-09,M&M,EQ,622.15,625.2,640.9,625.2,637.0,638.55,633.69,1371573,86915520330000.0,,722023.0,0.5264
2010-07-12,M&M,EQ,638.55,642.0,648.0,632.15,637.3,637.8,640.57,871489,55824625270000.01,,389027.0,0.4464
2010-07-13,M&M,EQ,637.8,640.0,641.9,622.4,631.0,632.1,630.09,1390951,87642362915000.0,,749927.0,0.5391
2010-07-14,M&M,EQ,632.1,628.0,641.0,614.0,617.05,616.7,624.56,1648435,102955441200000.0,,821210.0,0.49820000000000003
2010-07-15,M&M,EQ,616.7,620.0,620.8,609.3,620.8,616.25,612.96,1737400,106496076280000.0,,872895.0,0.5024000000000001
2010-07-16,M&M,EQ,616.25,615.5,622.9,601.8,605.0,603.95,609.99,2306807,140713553015000.02,,1396631.0,0.6054
2010-07-19,M&M,EQ,603.95,605.0,613.9,595.0,606.6,606.45,608.66,1557509,94799881990000.0,,788641.0,0.5063000000000001
2010-07-20,M&M,EQ,606.45,610.5,615.0,600.0,600.5,602.1,607.08,1133421,68807925420000.01,,516656.0,0.4558
2010-07-21,M&M,EQ,602.1,606.0,620.95,603.5,618.0,616.75,616.61,2862051,176477307320000.0,,1520240.0,0.5312
2010-07-22,M&M,EQ,616.75,618.5,634.0,611.0,632.8,633.25,628.59,1976122,124217665845000.0,,962200.0,0.4869
2010-07-23,M&M,EQ,633.25,632.0,641.0,626.0,627.0,627.9,632.39,986060,62357388335000.0,,371989.0,0.3772
2010-07-26,M&M,EQ,627.9,620.0,637.95,618.5,619.9,620.5,625.09,777722,48614346485000.0,,343035.0,0.4411
2010-07-27,M&M,EQ,620.5,625.0,642.65,619.2,641.25,639.85,631.03,2042294,128874531480000.0,,1181533.0,0.5785
2010-07-28,M&M,EQ,639.85,641.25,658.0,639.0,645.0,648.05,649.96,3099372,201447064200000.0,,1047480.0,0.33799999999999997
2010-07-29,M&M,EQ,648.05,646.0,652.2,636.65,644.2,643.9,644.31,1083336,69800309535000.0,,353072.0,0.3259
2010-07-30,M&M,EQ,643.9,641.0,664.9,640.0,660.25,661.5,656.57,2342977,153832931530000.0,,1210114.0,0.5165
2010-08-02,M&M,EQ,661.5,668.05,670.0,653.5,660.0,661.4,661.6,1201713,79505096655000.0,,453895.0,0.37770000000000004
2010-08-03,M&M,EQ,661.4,664.0,665.0,650.0,651.85,651.8,654.58,707332,46300597215000.0,,267057.0,0.3776
2010-08-04,M&M,EQ,651.8,651.1,660.0,642.6,660.0,656.85,651.0,1081767,70422877405000.0,,388326.0,0.359
2010-08-05,M&M,EQ,656.85,659.8,659.9,643.2,644.2,645.3,649.59,926671,60195842570000.01,,472291.0,0.5097
2010-08-06,M&M,EQ,645.3,643.0,658.0,642.0,648.95,648.75,652.62,1137795,74254355040000.0,,414265.0,0.3641
2010-08-09,M&M,EQ,648.75,657.7,679.7,622.65,650.0,649.3,648.46,857519,55606537504999.99,,338901.0,0.39520000000000005
2010-08-10,M&M,EQ,649.3,650.0,656.8,636.25,642.5,641.1,643.91,1096371,70596699890000.0,,493240.0,0.4499
2010-08-11,M&M,EQ,641.1,645.0,647.0,620.45,627.4,626.95,628.01,2060215,129383375705000.0,,1147693.0,0.5571
2010-08-12,M&M,EQ,626.95,620.0,645.0,615.1,632.0,633.05,627.96,2575802,161749383440000.0,,860262.0,0.334
2010-08-13,M&M,EQ,633.05,636.45,637.65,623.8,627.0,627.45,627.84,1374664,86306279315000.0,,775790.0,0.5643
2010-08-16,M&M,EQ,627.45,628.0,635.45,618.1,624.45,625.2,625.79,1237302,77428734335000.0,,628731.0,0.5081
2010-08-17,M&M,EQ,625.2,625.25,629.8,615.1,620.05,620.2,621.46,1009808,62755365940000.0,,481057.0,0.4764
2010-08-18,M&M,EQ,620.2,624.0,625.0,611.0,616.65,618.15,617.52,1491777,92119678260000.0,,755040.0,0.5061
2010-08-19,M&M,EQ,618.15,621.1,624.35,615.0,616.45,616.05,617.78,1278363,78975211870000.0,,790246.0,0.6182
2010-08-20,M&M,EQ,616.05,612.0,622.0,608.3,620.0,617.7,616.45,2239149,138032165505000.0,,1490420.0,0.6656000000000001
2010-08-23,M&M,EQ,617.7,625.0,634.5,620.05,624.0,624.15,626.95,1929049,120941560109999.98,,958111.0,0.49670000000000003
2010-08-24,M&M,EQ,624.15,627.25,629.8,614.1,615.25,616.1,619.53,888733,55059855125000.0,,451905.0,0.5085000000000001
2010-08-25,M&M,EQ,616.1,618.0,619.75,607.3,616.0,615.15,613.1,1128758,69203829129999.99,,600077.0,0.5316
2010-08-26,M&M,EQ,615.15,618.0,624.4,608.9,620.0,619.1,618.78,1407799,87111466550000.0,,644098.0,0.4575
2010-08-27,M&M,EQ,619.1,619.5,620.5,609.0,610.3,611.8,614.41,1333249,81916317465000.0,,734354.0,0.5508
2010-08-30,M&M,EQ,611.8,614.5,619.3,604.25,609.2,609.35,612.21,773033,47325742640000.0,,293940.0,0.38020000000000004
2010-08-31,M&M,EQ,609.35,611.0,629.5,605.0,628.0,626.7,617.68,2160846,133471216625000.0,,1184787.0,0.5483
2010-09-01,M&M,EQ,626.7,632.0,636.9,625.2,627.75,630.15,631.81,1717763,108530608275000.0,,853276.0,0.49670000000000003
2010-09-02,M&M,EQ,630.15,633.7,634.7,624.1,625.0,626.25,628.91,641271,40330321115000.0,,263348.0,0.4107
2010-09-03,M&M,EQ,626.25,627.9,640.8,624.0,630.5,630.65,636.04,1672218,106359081250000.0,,830103.0,0.4964
2010-09-06,M&M,EQ,630.65,633.1,637.8,630.05,635.0,634.25,634.46,980004,62177044879999.99,,563797.0,0.5753
2010-09-07,M&M,EQ,634.25,615.0,639.95,615.0,629.0,629.25,631.35,1077223,68010783545000.01,,671500.0,0.6234000000000001
2010-09-08,M&M,EQ,629.25,630.0,638.0,627.5,637.0,635.25,634.45,1009837,64068802329999.99,,580141.0,0.5745
2010-09-09,M&M,EQ,635.25,640.0,658.0,637.45,655.55,655.6,649.57,2212059,143688482665000.0,,1185239.0,0.5357999999999999
2010-09-13,M&M,EQ,655.6,658.0,668.1,651.65,661.95,664.85,661.02,1463349,96729602185000.0,,824314.0,0.5633
2010-09-14,M&M,EQ,664.85,666.0,678.5,657.45,670.3,670.95,671.75,1701498,114298231230000.0,,799135.0,0.4697
2010-09-15,M&M,EQ,670.95,671.0,685.0,667.0,670.05,676.1,679.37,1609164,109322291090000.02,,852291.0,0.5296000000000001
2010-09-16,M&M,EQ,676.1,676.1,683.0,666.0,676.0,674.55,676.44,1470237,99453319805000.0,,798802.0,0.5433
2010-09-17,M&M,EQ,674.55,680.0,686.0,677.2,679.0,680.0,682.06,1115731,76100019315000.0,,627023.0,0.562
2010-09-20,M&M,EQ,680.0,686.0,694.0,673.9,688.0,687.8,685.29,1354948,92853318690000.0,,827138.0,0.6104999999999999
2010-09-21,M&M,EQ,687.8,690.0,706.45,680.0,684.15,685.3,692.67,1886534,130673706330000.0,,1049639.0,0.5564
2010-09-22,M&M,EQ,685.3,687.0,701.65,671.5,682.2,681.9,685.79,2084542,142956059115000.0,,996979.0,0.4783
2010-09-23,M&M,EQ,681.9,688.0,694.0,683.1,691.8,690.8,689.92,1000848,69050347435000.0,,509328.0,0.5089
2010-09-24,M&M,EQ,690.8,691.15,694.5,685.1,690.0,690.95,690.11,1089173,75164946295000.0,,673486.0,0.6183
2010-09-27,M&M,EQ,690.95,700.0,704.0,689.6,694.5,694.5,697.11,1244208,86734684985000.0,,745477.0,0.5992000000000001
2010-09-28,M&M,EQ,694.5,695.8,716.0,695.8,710.0,711.3,706.44,1825277,128945276600000.0,,848028.0,0.4646
2010-09-29,M&M,EQ,711.3,715.0,720.2,696.3,698.0,698.75,707.05,1213387,85792217030000.0,,505253.0,0.4164
2010-09-30,M&M,EQ,698.75,698.75,704.6,682.1,692.6,691.5,693.28,2347876,162772887650000.0,,1305318.0,0.556
2010-10-01,M&M,EQ,691.5,698.8,719.8,696.3,717.0,715.75,712.19,1568089,111678294380000.0,,782694.0,0.4991
2010-10-04,M&M,EQ,715.75,720.0,743.5,716.0,730.3,731.0,735.13,1823546,134053540684999.98,,1004077.0,0.5506000000000001
2010-10-05,M&M,EQ,731.0,733.0,749.75,732.5,749.0,744.35,741.82,1511865,112153847725000.0,,974419.0,0.6445000000000001
2010-10-06,M&M,EQ,744.35,748.0,759.5,735.8,738.0,740.45,746.58,1173032,87575899050000.0,,726030.0,0.6189
2010-10-07,M&M,EQ,740.45,744.9,747.0,719.0,725.0,725.45,731.07,1156127,84520732045000.0,,765195.0,0.6619
2010-10-08,M&M,EQ,725.45,729.05,732.1,694.1,706.25,705.05,705.56,2570936,181395058590000.0,,1648328.0,0.6411
2010-10-11,M&M,EQ,705.05,708.1,719.8,701.0,711.45,707.5,706.68,1133466,80099936870000.0,,597997.0,0.5276
2010-10-12,M&M,EQ,707.5,709.0,718.7,705.0,716.95,715.35,712.01,1462193,104109422790000.0,,616716.0,0.4218
2010-10-13,M&M,EQ,715.35,718.8,739.75,714.2,736.0,735.85,729.26,1720061,125436600184999.98,,861936.0,0.5011
2010-10-14,M&M,EQ,735.85,736.0,744.0,710.0,717.0,718.25,727.22,1592094,115779800950000.0,,855068.0,0.5371
2010-10-15,M&M,EQ,718.25,724.05,726.5,705.55,714.0,710.65,715.21,1172936,83889794610000.0,,607234.0,0.5177
2010-10-18,M&M,EQ,710.65,724.0,724.0,688.0,701.1,701.2,698.2,2354167,164367200625000.0,,1322500.0,0.5618
2010-10-19,M&M,EQ,701.2,708.25,711.75,696.1,699.0,701.5,703.24,2101860,147810242360000.0,,1180118.0,0.5615
2010-10-20,M&M,EQ,701.5,699.9,709.9,695.0,697.9,699.1,702.35,1449369,101795788425000.0,,854509.0,0.5896
2010-10-21,M&M,EQ,699.1,700.95,715.0,698.1,713.0,712.8,705.53,2182411,153975401490000.0,,1474930.0,0.6758
2010-10-22,M&M,EQ,712.8,715.0,718.4,699.1,700.55,701.6,705.68,912969,64426317995000.01,,449213.0,0.49200000000000005
2010-10-25,M&M,EQ,701.6,703.5,720.25,701.1,718.0,714.7,710.83,2027668,144132915340000.0,,1630331.0,0.804
2010-10-26,M&M,EQ,714.7,719.2,728.4,715.0,717.4,716.95,721.21,2211115,159466728360000.0,,1149898.0,0.5201
2010-10-27,M&M,EQ,716.95,719.9,734.2,716.1,730.0,728.95,728.44,2008293,146291667355000.0,,1164508.0,0.5798
2010-10-28,M&M,EQ,728.95,733.0,739.7,721.35,735.0,733.05,730.65,3230290,236019640765000.0,,2330698.0,0.7215
2010-10-29,M&M,EQ,733.05,742.35,745.3,705.6,728.0,733.7,726.27,2819550,204774821535000.0,,936170.0,0.332
2010-11-01,M&M,EQ,733.7,744.0,771.0,739.85,767.6,766.5,755.17,3629242,274070526960000.0,,2052843.0,0.5656
2010-11-02,M&M,EQ,766.5,770.0,772.0,750.0,758.7,757.6,758.1,1505279,114115152125000.0,,754313.0,0.5011
2010-11-03,M&M,EQ,757.6,759.35,770.0,753.0,762.75,759.9,759.95,1742560,132425729634999.98,,1071935.0,0.6151
2010-11-04,M&M,EQ,759.9,767.05,795.95,765.4,777.15,777.5,782.91,2621815,205265250930000.0,,1464013.0,0.5584
2010-11-05,M&M,EQ,777.5,789.2,793.0,785.0,790.3,790.9,790.8,448917,35500147510000.0,,281049.0,0.6261
2010-11-08,M&M,EQ,790.9,798.4,798.4,774.35,778.1,776.85,782.89,1309593,102527088325000.0,,767186.0,0.5858
2010-11-09,M&M,EQ,776.85,798.5,798.5,771.15,783.0,781.05,781.09,1788285,139680826290000.02,,1184831.0,0.6626000000000001
2010-11-10,M&M,EQ,781.05,785.9,809.85,780.9,808.0,806.35,795.65,3334959,265346799255000.03,,2002260.0,0.6004
2010-11-11,M&M,EQ,806.35,807.0,826.7,807.0,815.8,813.65,817.24,2936560,239987052415000.0,,1777279.0,0.6052000000000001
2010-11-12,M&M,EQ,813.65,813.0,815.0,768.0,769.9,773.15,790.97,2941205,232639636994999.97,,1703868.0,0.5793
2010-11-15,M&M,EQ,773.15,773.8,803.8,766.25,802.2,799.95,789.75,1323340,104510342780000.0,,550244.0,0.4158
2010-11-16,M&M,EQ,799.95,799.0,801.9,775.0,778.5,778.3,784.78,1933039,151701731460000.0,,1150408.0,0.5951
2010-11-18,M&M,EQ,778.3,787.8,787.8,760.0,780.0,780.4,773.07,1768838,136742984884999.98,,913598.0,0.5165
2010-11-19,M&M,EQ,780.4,786.0,786.0,747.0,751.05,753.0,762.49,1617790,123354221845000.0,,820507.0,0.5072
2010-11-22,M&M,EQ,753.0,756.0,772.0,734.4,771.25,766.55,752.64,1738756,130866528075000.0,,910021.0,0.5234000000000001
2010-11-23,M&M,EQ,766.55,770.0,779.5,744.0,759.5,762.15,763.16,2818349,215086244800000.0,,1271285.0,0.4511
2010-11-24,M&M,EQ,762.15,770.0,797.85,767.95,785.0,784.65,788.15,2830549,223089115130000.03,,1299770.0,0.45920000000000005
2010-11-25,M&M,EQ,784.65,789.0,798.8,767.8,794.9,780.55,781.01,4167018,325449947130000.0,,2968105.0,0.7123
2010-11-26,M&M,EQ,780.55,786.9,789.5,750.2,753.5,757.45,763.32,1606603,122635848330000.0,,633507.0,0.3943
2010-11-29,M&M,EQ,757.45,760.0,774.8,742.45,769.85,770.45,767.31,1260451,96715999895000.0,,640267.0,0.508
2010-11-30,M&M,EQ,770.45,774.3,783.5,757.0,767.0,765.3,767.89,1678558,128894457165000.02,,775821.0,0.4622
2010-12-01,M&M,EQ,765.3,772.0,807.9,767.0,803.0,802.5,792.93,1999445,158542132510000.0,,809657.0,0.40490000000000004
2010-12-02,M&M,EQ,802.5,810.0,814.8,781.6,785.0,789.55,794.38,2011484,159788758800000.0,,1050459.0,0.5222
2010-12-03,M&M,EQ,789.55,794.0,804.0,789.0,799.65,799.9,799.22,2074963,165835093655000.0,,1111314.0,0.5356000000000001
2010-12-06,M&M,EQ,799.9,805.8,809.5,792.0,794.0,794.8,799.77,847883,67811544660000.0,,273445.0,0.3225
2010-12-07,M&M,EQ,794.8,794.1,805.3,793.0,801.5,800.95,799.98,1034600,82766441425000.0,,516796.0,0.49950000000000006
2010-12-08,M&M,EQ,800.95,790.0,797.0,784.0,788.0,789.3,790.08,1372036,108401313790000.02,,905035.0,0.6596
2010-12-09,M&M,EQ,789.3,790.0,793.0,751.0,766.0,760.35,765.71,1860808,142483744300000.0,,1005127.0,0.5402
2010-12-10,M&M,EQ,760.35,760.0,784.95,750.0,783.0,780.75,771.25,2477157,191051891815000.0,,1558953.0,0.6293
2010-12-13,M&M,EQ,780.75,790.0,790.0,759.3,765.0,768.4,768.82,2723955,209423370485000.0,,1683844.0,0.6182
2010-12-14,M&M,EQ,768.4,769.0,769.0,753.05,759.0,757.85,757.77,2207696,167292726980000.0,,1340899.0,0.6074
2010-12-15,M&M,EQ,757.85,757.15,769.3,747.1,750.0,752.9,755.96,2502007,189140964450000.0,,1532485.0,0.6125
2010-12-16,M&M,EQ,752.9,752.0,752.0,721.0,732.25,732.95,729.75,5987715,436952906350000.0,,4057546.0,0.6776000000000001
2010-12-20,M&M,EQ,732.95,734.9,754.8,725.0,746.9,745.8,742.95,1950171,144887207410000.0,,981359.0,0.5032
2010-12-21,M&M,EQ,745.8,746.1,757.8,746.1,755.0,754.1,753.94,865786,65275426004999.99,,400677.0,0.46280000000000004
2010-12-22,M&M,EQ,754.1,754.0,764.9,752.2,758.0,756.2,759.36,1067755,81080629745000.0,,518530.0,0.48560000000000003
2010-12-23,M&M,EQ,756.2,762.5,762.5,744.1,752.25,751.35,752.04,997976,75051643955000.0,,550967.0,0.5521
2010-12-24,M&M,EQ,751.35,750.0,765.0,742.55,762.0,761.8,752.42,738179,55542251985000.0,,325072.0,0.4404
2010-12-27,M&M,EQ,761.8,760.2,766.9,756.0,762.9,760.15,760.03,400423,30433335005000.0,,190015.0,0.47450000000000003
2010-12-28,M&M,EQ,760.15,760.0,768.9,751.25,764.0,764.35,762.98,711724,54302811979999.99,,260039.0,0.3654
2010-12-29,M&M,EQ,764.35,760.55,774.9,754.2,773.4,773.15,766.78,1034128,79294875515000.0,,423442.0,0.40950000000000003
2010-12-30,M&M,EQ,773.15,777.9,782.7,772.75,774.9,776.1,776.95,2089722,162360657760000.0,,1436547.0,0.6874
2010-12-31,M&M,EQ,776.1,774.35,784.9,774.35,778.5,778.2,780.13,491638,38353919400000.0,,183208.0,0.3726
2011-01-03,M&M,EQ,778.2,794.75,801.7,784.2,784.9,787.55,792.3,1837107,145553808445000.0,,1126892.0,0.6134000000000001
2011-01-04,M&M,EQ,787.55,787.1,792.0,775.2,778.55,781.25,783.6,1600858,125443076245000.0,,1021936.0,0.6384000000000001
2011-01-05,M&M,EQ,781.25,781.25,789.0,765.2,770.9,771.05,778.4,1271074,98940003475000.0,,664245.0,0.5226
2011-01-06,M&M,EQ,771.05,777.0,778.0,758.0,770.15,771.25,765.31,1681233,128665824280000.0,,959161.0,0.5705
2011-01-07,M&M,EQ,771.25,764.2,765.9,732.05,737.0,740.3,743.38,2500373,185871964030000.0,,1540874.0,0.6163000000000001
2011-01-10,M&M,EQ,740.3,741.0,750.0,722.05,730.0,728.55,731.78,1437758,105212133010000.0,,669096.0,0.4654
2011-01-11,M&M,EQ,728.55,729.5,742.95,726.0,739.0,734.95,732.94,1096274,80349812940000.0,,508695.0,0.46399999999999997
2011-01-12,M&M,EQ,734.95,737.3,753.9,725.0,751.8,751.25,739.59,1466758,108479296915000.02,,859860.0,0.5861999999999999
2011-01-13,M&M,EQ,751.25,747.3,759.3,733.75,737.5,737.7,744.78,1064549,79285893280000.0,,587757.0,0.5521
2011-01-14,M&M,EQ,737.7,733.1,753.4,729.7,740.35,739.55,742.7,1610390,119603467459999.98,,995165.0,0.618
2011-01-17,M&M,EQ,739.55,730.55,746.2,730.55,736.0,737.65,737.43,1038429,76576756285000.0,,607964.0,0.5855
2011-01-18,M&M,EQ,737.65,739.95,751.95,737.4,747.0,746.4,744.45,1476940,109950393590000.02,,902324.0,0.6109
2011-01-19,M&M,EQ,746.4,746.0,765.8,745.5,753.15,750.85,758.25,2028240,153790725720000.0,,1264542.0,0.6235
2011-01-20,M&M,EQ,750.85,751.4,764.75,750.0,760.0,760.3,755.95,2009966,151942540910000.0,,1465570.0,0.7292000000000001
2011-01-21,M&M,EQ,760.3,752.45,775.6,752.45,772.15,770.2,770.06,2302070,177272640805000.0,,1727724.0,0.7505
2011-01-24,M&M,EQ,770.2,771.1,796.8,771.1,793.0,791.6,784.61,2214648,173762445935000.0,,1627726.0,0.735
2011-01-25,M&M,EQ,791.6,791.05,798.7,766.5,769.95,771.3,780.53,1530020,119422832065000.02,,946452.0,0.6186
2011-01-27,M&M,EQ,771.3,777.9,777.9,725.5,735.0,733.55,739.76,3838112,283927068085000.0,,2521963.0,0.6570999999999999
2011-01-28,M&M,EQ,733.55,735.0,735.05,677.0,698.0,697.9,693.3,5086403,352638703095000.0,,3005442.0,0.5909000000000001
2011-01-31,M&M,EQ,697.9,679.0,717.8,677.0,715.0,713.35,702.0,2148861,150850498365000.0,,989537.0,0.46049999999999996
2011-02-01,M&M,EQ,713.35,716.0,718.0,697.15,705.15,705.8,704.55,1783443,125652276009999.98,,1005544.0,0.5638000000000001
2011-02-02,M&M,EQ,705.8,716.9,719.9,692.5,701.85,700.55,706.79,1528401,108026092900000.0,,636517.0,0.4165
2011-02-03,M&M,EQ,700.55,694.1,711.9,694.1,704.0,705.65,704.36,1497303,105464001295000.0,,797745.0,0.5328
2011-02-04,M&M,EQ,705.65,699.0,704.0,661.0,675.0,669.5,681.1,2846680,193888256010000.0,,1468690.0,0.5159
2011-02-07,M&M,EQ,669.5,679.0,681.8,663.3,672.8,669.2,673.34,1855582,124942912065000.02,,891565.0,0.4805
2011-02-08,M&M,EQ,669.2,678.5,678.5,624.15,628.0,627.7,644.51,3241305,208906155385000.0,,1862011.0,0.5745
2011-02-09,M&M,EQ,627.7,629.5,666.7,618.9,659.0,655.2,650.91,6402308,416733937035000.0,,3151394.0,0.4922
2011-02-10,M&M,EQ,655.2,655.0,661.9,642.4,654.95,652.6,653.69,1860844,121641050380000.0,,757322.0,0.40700000000000003
2011-02-11,M&M,EQ,652.6,648.55,669.5,636.35,667.05,665.2,654.02,2478175,162078007305000.0,,1165378.0,0.4703
2011-02-14,M&M,EQ,665.2,665.1,689.6,665.1,679.85,680.1,678.11,2157755,146320164120000.0,,1176976.0,0.5455
2011-02-15,M&M,EQ,680.1,678.1,679.8,654.7,665.8,668.05,664.09,1998970,132750523665000.02,,903942.0,0.4522
2011-02-16,M&M,EQ,668.05,668.0,668.0,646.55,657.0,655.8,654.61,1738381,113796592665000.02,,779832.0,0.4486
2011-02-17,M&M,EQ,655.8,660.0,673.5,648.55,668.1,669.55,662.45,2298913,152291700610000.0,,1253192.0,0.5451
2011-02-18,M&M,EQ,669.55,669.1,677.8,646.15,650.25,649.6,657.34,1478451,97184188920000.0,,556385.0,0.3763
2011-02-21,M&M,EQ,649.6,650.0,654.05,635.0,650.25,651.0,644.33,1072511,69104741415000.0,,477948.0,0.44560000000000005
2011-02-22,M&M,EQ,651.0,644.9,645.0,631.05,637.2,639.75,637.34,1220352,77778200060000.0,,621590.0,0.5094
2011-02-23,M&M,EQ,639.75,641.0,648.8,633.5,639.0,640.6,641.18,1318666,84550830310000.0,,592893.0,0.4496
2011-02-24,M&M,EQ,640.6,634.25,640.0,606.05,614.75,616.0,617.8,3456157,213522733720000.0,,2172354.0,0.6285000000000001
2011-02-25,M&M,EQ,616.0,626.35,627.0,587.2,599.7,595.2,601.18,2979971,179151183650000.0,,1697102.0,0.5695
2011-02-28,M&M,EQ,595.2,593.5,642.5,585.0,611.0,615.75,617.29,5755071,355255847280000.0,,2477192.0,0.4304
2011-03-01,M&M,EQ,615.75,624.0,670.9,619.8,670.0,664.3,654.07,6164276,403186562570000.0,,3016138.0,0.4893
2011-03-03,M&M,EQ,664.3,657.0,676.9,653.45,673.05,671.85,668.58,3891289,260161937885000.0,,1928166.0,0.4955
2011-03-04,M&M,EQ,671.85,683.55,692.0,672.2,675.0,676.15,683.51,3017222,206230858750000.0,,1538185.0,0.5098
2011-03-07,M&M,EQ,676.15,670.0,670.0,648.15,660.45,661.75,658.98,1301389,85758769330000.0,,358111.0,0.2752
2011-03-08,M&M,EQ,661.75,667.85,670.0,660.4,664.0,664.7,664.79,957632,63662327500000.0,,344156.0,0.3594
2011-03-09,M&M,EQ,664.7,665.35,673.75,664.0,668.1,669.1,669.54,1561348,104539260505000.0,,897730.0,0.5750000000000001
2011-03-10,M&M,EQ,669.1,664.9,674.0,662.25,669.95,669.85,669.16,1458681,97609048830000.0,,961408.0,0.6591
2011-03-11,M&M,EQ,669.85,664.5,665.8,651.5,655.95,656.3,657.66,1078186,70907444255000.0,,535739.0,0.4969
2011-03-14,M&M,EQ,656.3,655.25,667.5,652.75,661.0,661.45,660.04,1099230,72553531580000.0,,591810.0,0.5384000000000001
2011-03-15,M&M,EQ,661.45,646.2,657.0,635.2,645.5,644.4,645.11,1810247,116780081309999.98,,822347.0,0.4543
2011-03-16,M&M,EQ,644.4,650.0,662.6,647.1,660.0,660.0,657.76,1112635,73184160920000.0,,494461.0,0.44439999999999996
2011-03-17,M&M,EQ,660.0,652.1,664.75,652.1,658.0,656.2,658.54,1075454,70822599205000.0,,495078.0,0.46030000000000004
2011-03-18,M&M,EQ,656.2,658.0,662.95,624.6,629.9,631.1,641.82,1928494,123774983700000.0,,1005736.0,0.5215
2011-03-21,M&M,EQ,631.1,639.4,644.9,627.7,643.8,641.1,638.47,1180123,75346987960000.0,,397237.0,0.33659999999999995
2011-03-22,M&M,EQ,641.1,644.0,656.95,640.0,655.0,654.1,651.14,860140,56007539225000.0,,300595.0,0.34950000000000003
2011-03-23,M&M,EQ,654.1,655.5,655.5,640.95,645.0,646.1,647.4,1921987,124429920570000.0,,1138610.0,0.5924
2011-03-24,M&M,EQ,646.1,650.0,668.45,648.5,666.0,665.5,659.54,1495645,98643441560000.0,,691804.0,0.4625
2011-03-25,M&M,EQ,665.5,684.55,684.55,662.95,673.75,673.45,670.31,1590568,106617769980000.0,,796517.0,0.5008
2011-03-28,M&M,EQ,673.45,678.9,684.45,670.1,679.25,677.95,678.01,1414138,95880118785000.0,,769980.0,0.5445000000000001
2011-03-29,M&M,EQ,677.95,679.35,690.0,674.25,687.55,686.35,685.38,965405,66166618504999.99,,467592.0,0.4843
2011-03-30,M&M,EQ,686.35,689.2,712.0,689.2,708.6,709.95,705.79,2036232,143715114435000.0,,1029219.0,0.5055
2011-03-31,M&M,EQ,709.95,709.0,716.6,685.05,698.0,700.35,697.51,3239150,225933406160000.0,,1710374.0,0.528
2011-04-01,M&M,EQ,700.35,700.5,716.0,697.15,714.0,711.05,706.63,1416103,100066129400000.0,,649497.0,0.4587
2011-04-04,M&M,EQ,711.05,713.0,748.0,710.05,745.9,744.0,730.57,2445930,178692112260000.0,,1442935.0,0.5899
2011-04-05,M&M,EQ,744.0,748.9,748.9,727.1,734.0,733.45,734.1,1021330,74976243465000.0,,415332.0,0.4067
2011-04-06,M&M,EQ,733.45,730.1,741.0,718.65,726.0,726.65,728.04,922897,67191006095000.01,,361252.0,0.3914
2011-04-07,M&M,EQ,726.65,727.5,738.9,721.0,732.0,733.3,730.78,908222,66370762575000.0,,397137.0,0.43729999999999997
2011-04-08,M&M,EQ,733.3,733.0,736.5,721.0,727.0,729.3,728.19,950520,69216060775000.0,,395869.0,0.4165
2011-04-11,M&M,EQ,729.3,725.25,725.25,707.65,710.0,710.0,712.62,1147691,81787029875000.0,,605930.0,0.528
2011-04-13,M&M,EQ,710.0,708.0,732.7,702.95,729.9,729.0,720.4,1197060,86236527370000.0,,517916.0,0.43270000000000003
2011-04-15,M&M,EQ,729.0,723.3,734.9,718.2,722.3,724.45,725.74,1070923,77721601245000.0,,603194.0,0.5632
2011-04-18,M&M,EQ,724.45,725.0,739.4,719.25,725.0,722.15,728.98,1298447,94653714330000.0,,638024.0,0.4914
2011-04-19,M&M,EQ,722.15,714.1,735.7,714.1,726.5,726.0,726.75,1774554,128964991030000.0,,1097510.0,0.6185
2011-04-20,M&M,EQ,726.0,734.9,770.0,733.0,762.0,763.25,755.0,3311753,250036358585000.0,,1757418.0,0.5307000000000001
2011-04-21,M&M,EQ,763.25,763.25,774.8,753.6,764.0,764.65,766.25,2123650,162724743255000.0,,1105421.0,0.5205
2011-04-25,M&M,EQ,764.65,766.7,778.95,760.0,766.75,767.85,768.71,1175128,90333174300000.0,,621813.0,0.5291
2011-04-26,M&M,EQ,767.85,765.0,768.0,748.05,756.15,756.65,754.83,1226548,92583808765000.0,,604815.0,0.49310000000000004
2011-04-27,M&M,EQ,756.65,759.85,775.0,758.0,769.0,770.4,769.39,1479005,113792714890000.02,,732676.0,0.4954
2011-04-28,M&M,EQ,770.4,767.1,774.65,760.6,769.55,770.25,768.62,1141463,87735613385000.0,,595606.0,0.5218
2011-04-29,M&M,EQ,770.25,766.1,771.0,744.25,761.0,756.4,756.62,1072667,81160500245000.0,,518823.0,0.48369999999999996
2011-05-02,M&M,EQ,756.4,762.0,765.8,737.4,737.55,741.65,747.18,1249735,93378032370000.0,,611899.0,0.48960000000000004
2011-05-03,M&M,EQ,741.65,736.25,739.35,700.6,707.2,708.1,714.87,2653287,189676187340000.0,,1595224.0,0.6012
2011-05-04,M&M,EQ,708.1,710.0,712.9,684.3,707.0,703.95,698.01,1728149,120627280850000.0,,657985.0,0.38070000000000004
2011-05-05,M&M,EQ,703.95,706.0,714.3,685.0,690.0,692.5,698.37,1075258,75092283975000.0,,407351.0,0.3788
2011-05-06,M&M,EQ,692.5,692.2,721.0,692.2,711.35,714.4,711.93,1589849,113186126470000.0,,710753.0,0.4471
2011-05-09,M&M,EQ,714.4,720.0,724.0,704.5,705.5,710.25,715.26,1093847,78238723320000.0,,358825.0,0.32799999999999996
2011-05-10,M&M,EQ,710.25,710.05,716.65,695.2,697.2,699.6,706.55,1120638,79179178575000.0,,419574.0,0.3744
2011-05-11,M&M,EQ,699.6,697.1,704.55,692.3,698.05,698.1,698.28,1247405,87104363645000.0,,670021.0,0.5371
2011-05-12,M&M,EQ,698.1,695.0,705.35,685.0,687.8,689.25,694.47,1143052,79381575810000.0,,521073.0,0.4559
2011-05-13,M&M,EQ,689.25,687.0,699.05,675.8,694.6,690.85,689.27,1923000,132546215965000.02,,735978.0,0.38270000000000004
2011-05-16,M&M,EQ,690.85,689.0,689.0,668.9,673.0,672.65,673.36,1471441,99081629085000.0,,725702.0,0.4932
2011-05-17,M&M,EQ,672.65,671.5,683.75,665.05,671.5,670.5,672.62,1429425,96146621750000.0,,747929.0,0.5232
2011-05-18,M&M,EQ,670.5,675.8,675.8,655.9,674.0,670.4,665.62,1272844,84723475615000.0,,633958.0,0.49810000000000004
2011-05-19,M&M,EQ,670.4,677.9,682.75,672.0,678.15,676.15,677.77,853697,57861100160000.0,,321985.0,0.3772
2011-05-20,M&M,EQ,676.15,682.0,693.7,673.5,691.5,690.85,687.11,845370,58086210015000.0,,253986.0,0.3004
2011-05-23,M&M,EQ,690.85,680.5,689.8,679.15,687.35,686.85,685.19,732253,50172990745000.0,,405515.0,0.5538000000000001
2011-05-24,M&M,EQ,686.85,682.2,690.0,674.5,689.9,687.15,682.37,815737,55663815254999.99,,365317.0,0.44780000000000003
2011-05-25,M&M,EQ,687.15,692.0,692.0,678.4,681.0,681.25,682.68,576575,39361350190000.0,,284243.0,0.493
2011-05-26,M&M,EQ,681.25,682.55,701.0,661.4,686.9,684.85,676.01,3371549,227918966900000.0,,1754664.0,0.5204
2011-05-27,M&M,EQ,684.85,681.25,707.9,681.25,703.0,704.9,699.07,1792470,125305308865000.02,,1073549.0,0.5989
2011-05-30,M&M,EQ,704.9,707.0,712.45,659.25,663.55,663.05,682.71,4815101,328731038980000.0,,1853654.0,0.385
2011-05-31,M&M,EQ,663.05,667.0,680.0,648.95,676.0,672.1,664.04,6173712,409958533210000.0,,3040454.0,0.4925
2011-06-01,M&M,EQ,672.1,673.0,683.45,672.1,673.95,675.85,678.2,1531251,103850064400000.0,35776.0,527513.0,0.34450000000000003
2011-06-02,M&M,EQ,675.85,669.0,669.65,657.0,662.0,661.5,662.46,1641293,108729831555000.0,57557.0,830644.0,0.5061
2011-06-03,M&M,EQ,661.5,663.0,673.45,663.0,670.5,669.05,668.81,1240502,82965553220000.0,30910.0,679204.0,0.5475
2011-06-06,M&M,EQ,669.05,663.0,665.0,653.25,657.35,657.6,657.91,1293013,85068358115000.0,28599.0,654591.0,0.5063000000000001
2011-06-07,M&M,EQ,657.6,655.0,666.7,654.1,664.4,664.25,662.42,1304519,86413437515000.0,32319.0,592111.0,0.4539
2011-06-08,M&M,EQ,664.25,655.9,666.95,651.95,664.45,664.3,662.36,1400981,92795717250000.0,44596.0,714749.0,0.5102
2011-06-09,M&M,EQ,664.3,660.2,669.35,660.2,662.6,665.45,665.38,1206647,80288175695000.0,35238.0,797691.0,0.6611
2011-06-10,M&M,EQ,665.45,665.3,668.25,657.8,663.0,662.2,662.95,812922,53893070240000.0,21646.0,475560.0,0.585
2011-06-13,M&M,EQ,662.2,663.4,670.5,657.95,664.5,664.2,665.22,1258255,83701067910000.0,28100.0,749190.0,0.5954
2011-06-14,M&M,EQ,664.2,665.1,675.9,665.1,671.7,671.65,672.52,1166288,78434992615000.0,30231.0,685347.0,0.5876
2011-06-15,M&M,EQ,671.65,668.2,679.85,663.1,664.45,664.85,668.61,884690,59151100190000.0,23013.0,505050.0,0.5709000000000001
2011-06-16,M&M,EQ,664.85,650.6,665.7,650.6,659.8,657.1,658.5,1463067,96342807415000.0,40097.0,825639.0,0.5643
2011-06-17,M&M,EQ,657.1,653.3,660.0,641.85,644.0,644.1,649.81,1754293,113995322109999.98,34837.0,1073500.0,0.6119
2011-06-20,M&M,EQ,644.1,647.0,647.0,616.7,634.05,633.25,630.08,2271553,143125024210000.0,47624.0,1316751.0,0.5797
2011-06-21,M&M,EQ,633.25,638.6,642.5,632.0,633.0,634.45,636.5,804645,51215369420000.0,21293.0,415771.0,0.5167
2011-06-22,M&M,EQ,634.45,639.2,650.55,634.25,649.0,648.7,646.38,1417503,91623942040000.0,30079.0,794792.0,0.5607
2011-06-23,M&M,EQ,648.7,644.75,656.0,642.6,652.5,653.45,652.96,1353839,88400289855000.0,23377.0,895457.0,0.6614
2011-06-24,M&M,EQ,653.45,657.0,676.25,656.05,673.5,673.8,667.82,1291651,86259361945000.0,28103.0,777189.0,0.6017
2011-06-27,M&M,EQ,673.8,669.4,701.6,666.0,693.0,693.3,694.3,3895477,270461525455000.03,71641.0,2793893.0,0.7172
2011-06-28,M&M,EQ,693.3,692.5,700.9,687.1,694.0,694.25,694.49,1309178,90921454005000.0,31138.0,757700.0,0.5788000000000001
2011-06-29,M&M,EQ,694.25,696.0,704.8,689.0,692.0,691.45,697.6,1133833,79096593375000.0,31717.0,574410.0,0.5065999999999999
2011-06-30,M&M,EQ,691.45,693.1,705.0,691.2,700.0,701.9,698.65,1899913,132736702875000.0,34948.0,1140676.0,0.6004
2011-07-01,M&M,EQ,701.9,711.8,711.8,688.35,691.5,691.8,696.56,1074044,74813597800000.0,31246.0,471350.0,0.4389
2011-07-04,M&M,EQ,691.8,702.0,706.95,698.55,703.0,703.2,702.99,1564065,109952408220000.0,46024.0,1062766.0,0.6795
2011-07-05,M&M,EQ,703.2,705.85,722.8,702.4,721.65,717.2,713.23,1968355,140388491009999.98,35589.0,1125348.0,0.5717
2011-07-06,M&M,EQ,717.2,717.5,720.0,709.0,714.4,715.2,714.51,1291511,92279707905000.0,33671.0,909114.0,0.7039
2011-07-07,M&M,EQ,715.2,717.0,728.0,714.2,725.2,726.15,724.11,1410214,102114886750000.0,37405.0,998291.0,0.7079000000000001
2011-07-08,M&M,EQ,726.15,724.4,738.45,711.1,711.6,717.6,730.72,1553465,113515053290000.02,37861.0,984114.0,0.6335000000000001
2011-07-11,M&M,EQ,717.6,717.0,734.8,712.3,727.0,726.75,727.81,1376552,100186256660000.0,47493.0,815074.0,0.5921000000000001
2011-07-12,M&M,EQ,726.75,716.3,724.8,700.1,701.0,703.35,709.97,1198754,85107686775000.0,35071.0,611327.0,0.51
2011-07-13,M&M,EQ,703.35,704.55,723.4,704.55,720.55,718.3,713.31,1071141,76405535900000.0,27761.0,616613.0,0.5757
2011-07-14,M&M,EQ,718.3,710.9,722.9,703.0,713.0,715.25,712.24,1074228,76510833825000.0,32453.0,515758.0,0.48009999999999997
2011-07-15,M&M,EQ,715.25,713.15,723.8,707.15,723.0,721.15,715.81,1048866,75078751020000.0,21109.0,553336.0,0.5276
2011-07-18,M&M,EQ,721.15,717.75,720.1,704.5,705.7,706.8,710.06,790048,56098013260000.0,18520.0,429651.0,0.5438000000000001
2011-07-19,M&M,EQ,706.8,709.95,717.0,702.5,716.4,716.35,711.31,768903,54693063945000.01,21505.0,327716.0,0.42619999999999997
2011-07-20,M&M,EQ,716.35,717.6,719.8,704.0,705.2,705.65,709.38,536069,38027910005000.0,20658.0,269359.0,0.5025000000000001
2011-07-21,M&M,EQ,705.65,702.0,710.55,697.1,705.0,702.65,703.96,589715,41513673510000.0,19710.0,220082.0,0.37320000000000003
2011-07-22,M&M,EQ,702.65,708.9,726.0,705.5,724.1,724.35,718.62,718890,51660680925000.0,20416.0,335492.0,0.4667
2011-07-25,M&M,EQ,724.35,721.0,753.0,721.0,748.0,748.3,741.1,2044486,151516441845000.0,49637.0,1315490.0,0.6434000000000001
2011-07-26,M&M,EQ,748.3,747.7,753.45,713.45,715.0,717.75,729.8,2050961,149679851800000.0,56563.0,1106722.0,0.5396
2011-07-27,M&M,EQ,717.75,718.0,720.5,708.65,720.5,718.3,714.85,1197045,85570214970000.0,23311.0,726560.0,0.6070000000000001
2011-07-28,M&M,EQ,718.3,709.0,726.45,702.0,716.8,716.1,714.82,1537573,109908287270000.0,29188.0,579631.0,0.37700000000000006
2011-07-29,M&M,EQ,716.1,715.0,724.45,708.4,721.15,720.75,719.64,961291,69178446579999.99,26182.0,537532.0,0.5592
2011-08-01,M&M,EQ,720.75,724.5,735.6,724.5,730.65,730.95,731.49,1643959,120253962365000.02,34785.0,1009818.0,0.6143
2011-08-02,M&M,EQ,730.95,726.55,734.75,720.15,725.0,723.4,727.08,1414365,102834961190000.0,35097.0,914546.0,0.6466
2011-08-03,M&M,EQ,723.4,715.3,720.0,701.45,712.55,708.9,707.12,1552260,109762886055000.0,27654.0,969459.0,0.6245
2011-08-04,M&M,EQ,708.9,706.2,709.7,676.6,680.85,679.45,690.95,2588861,178877534470000.0,66140.0,1285761.0,0.49670000000000003
2011-08-05,M&M,EQ,679.45,660.0,669.0,638.25,657.0,653.35,651.04,3024155,196883591815000.0,64905.0,1628820.0,0.5386
2011-08-08,M&M,EQ,653.35,640.9,679.9,632.6,671.0,668.25,660.63,2564829,169439388230000.0,51676.0,863972.0,0.3369
2011-08-09,M&M,EQ,668.25,636.2,700.0,636.2,699.8,693.1,686.39,4747917,325894355670000.0,93691.0,2606979.0,0.5491
2011-08-10,M&M,EQ,693.1,710.0,733.5,704.15,726.5,730.4,722.96,3899834,281943427090000.0,97950.0,2517503.0,0.6455
2011-08-11,M&M,EQ,730.4,719.0,739.4,714.35,724.95,728.6,727.38,1796271,130656533955000.0,44929.0,753812.0,0.4197
2011-08-12,M&M,EQ,728.6,733.7,742.9,730.0,741.15,739.95,738.4,2539135,187490264620000.0,66011.0,1675410.0,0.6598
2011-08-16,M&M,EQ,739.95,743.1,745.6,728.6,732.0,732.0,738.07,1941795,143318748635000.0,37534.0,1454388.0,0.7490000000000001
2011-08-17,M&M,EQ,732.0,726.75,730.0,713.75,721.0,719.15,720.28,1614704,116304138305000.0,26395.0,837335.0,0.5186
2011-08-18,M&M,EQ,719.15,719.9,734.8,705.2,717.7,717.2,719.85,1621345,116711749475000.0,39765.0,651282.0,0.4017
2011-08-19,M&M,EQ,717.2,703.65,727.55,703.65,717.35,718.5,719.28,1573527,113181265109999.98,32063.0,698828.0,0.4441
2011-08-22,M&M,EQ,718.5,719.0,723.5,698.65,713.2,713.8,707.66,4034477,285503113140000.0,52443.0,2363887.0,0.5859000000000001
2011-08-23,M&M,EQ,713.8,715.0,718.85,692.55,706.1,709.25,706.17,3250061,229509789865000.0,72807.0,1966276.0,0.605
2011-08-24,M&M,EQ,709.25,702.2,712.5,694.6,695.1,697.45,703.64,3175792,223461444044999.97,80125.0,2293676.0,0.7222
2011-08-25,M&M,EQ,697.45,704.7,707.4,690.05,692.5,697.4,698.88,3147019,219938599975000.0,84366.0,1948516.0,0.6192000000000001
2011-08-26,M&M,EQ,697.4,695.2,719.8,695.15,706.0,704.35,710.5,2257013,160361621445000.0,43997.0,1224198.0,0.5424
2011-08-29,M&M,EQ,704.35,707.5,742.0,707.5,732.0,733.3,730.07,2418110,176539377345000.0,53116.0,1507464.0,0.6234000000000001
2011-08-30,M&M,EQ,733.3,740.0,744.6,734.1,736.35,738.15,738.78,1386693,102446377320000.0,28258.0,760784.0,0.5486
2011-09-02,M&M,EQ,738.15,748.0,769.9,740.8,768.5,765.1,760.14,3093863,235175659550000.0,78812.0,1928283.0,0.6233
2011-09-05,M&M,EQ,765.1,762.7,774.7,755.0,769.0,769.05,768.37,1807156,138856518055000.0,37035.0,1078112.0,0.5966
2011-09-06,M&M,EQ,769.05,762.0,800.0,761.35,799.95,797.3,787.48,4506192,354854620685000.0,96812.0,2941325.0,0.6527
2011-09-07,M&M,EQ,797.3,800.55,810.65,779.65,786.95,785.4,793.78,2480050,196860899750000.0,65071.0,1123114.0,0.4529
2011-09-08,M&M,EQ,785.4,792.9,796.95,780.9,790.75,790.75,791.38,1915074,151556002230000.0,31367.0,1016768.0,0.5309
2011-09-09,M&M,EQ,790.75,791.9,801.9,788.0,789.35,791.45,793.32,1821141,144473975155000.0,30420.0,1112560.0,0.6109
2011-09-12,M&M,EQ,791.45,779.45,789.0,773.75,784.85,783.4,782.62,2221533,173861013315000.0,54031.0,1437029.0,0.6469
2011-09-13,M&M,EQ,783.4,785.75,795.4,765.5,783.0,781.8,782.58,1434609,112269497659999.98,28667.0,541903.0,0.37770000000000004
2011-09-14,M&M,EQ,781.8,785.4,804.4,783.35,793.0,793.45,792.73,2956127,234339740810000.0,74819.0,1732567.0,0.5861
2011-09-15,M&M,EQ,793.45,800.0,811.0,793.05,811.0,805.4,799.19,2467011,197161332505000.0,44254.0,1397946.0,0.5667
2011-09-16,M&M,EQ,805.4,810.5,815.4,793.0,794.2,796.55,805.13,2984175,240266196894999.97,62495.0,1924559.0,0.6448999999999999
2011-09-19,M&M,EQ,796.55,795.0,803.35,788.4,799.6,799.9,798.24,1373203,109614885809999.98,34035.0,845269.0,0.6154999999999999
2011-09-20,M&M,EQ,799.9,802.7,819.5,797.25,813.95,814.4,813.02,2006225,163109363095000.0,40657.0,1176355.0,0.5864
2011-09-21,M&M,EQ,814.4,816.9,816.9,805.1,816.0,814.5,811.81,1917878,155695772205000.0,34040.0,1286414.0,0.6707
2011-09-22,M&M,EQ,814.5,803.45,808.25,778.6,787.0,783.55,791.2,1297357,102646626195000.0,37278.0,635989.0,0.4902
2011-09-23,M&M,EQ,783.55,777.5,788.0,770.9,777.7,775.55,779.33,1586862,123669344009999.98,38853.0,661564.0,0.4169
2011-09-26,M&M,EQ,775.55,780.0,780.45,759.2,772.75,771.1,769.36,1391340,107043716120000.0,34614.0,680974.0,0.4894
2011-09-27,M&M,EQ,771.1,780.1,801.55,778.65,798.45,797.8,790.68,1478169,116875163105000.0,42894.0,827454.0,0.5598
2011-09-28,M&M,EQ,797.8,803.8,804.0,777.3,789.75,790.95,786.54,1162819,91460472015000.0,25619.0,637171.0,0.5479999999999999
2011-09-29,M&M,EQ,790.95,787.25,823.9,779.95,813.55,813.9,805.8,3627289,292287288735000.0,83009.0,2302064.0,0.6347
2011-09-30,M&M,EQ,813.9,811.0,820.0,802.25,804.0,804.75,811.95,1419157,115228227605000.0,43709.0,679235.0,0.4786
2011-10-03,M&M,EQ,804.75,800.0,818.35,796.15,811.25,810.4,808.04,1998497,161485595845000.0,47547.0,890169.0,0.4454
2011-10-04,M&M,EQ,810.4,804.25,813.0,773.8,775.45,776.8,793.59,2007211,159289953990000.0,39459.0,1081781.0,0.5389
2011-10-05,M&M,EQ,776.8,778.6,794.9,776.65,784.1,784.25,785.74,1819625,142975118165000.0,37661.0,1042715.0,0.573
2011-10-07,M&M,EQ,784.25,797.2,804.8,791.0,793.45,796.3,797.75,1386008,110568955484999.98,49294.0,852053.0,0.6148
2011-10-10,M&M,EQ,796.3,792.0,811.0,792.0,810.45,806.85,804.55,1409193,113377043200000.0,27637.0,799708.0,0.5675
2011-10-11,M&M,EQ,806.85,815.0,815.0,794.05,794.5,798.75,806.11,1067770,86074435940000.0,23245.0,500325.0,0.4686
2011-10-12,M&M,EQ,798.75,799.1,811.15,783.2,809.75,807.65,794.41,2457053,195191347415000.0,56163.0,1469436.0,0.598
2011-10-13,M&M,EQ,807.65,815.0,815.0,793.3,797.25,798.9,803.11,1863660,149671656040000.0,47897.0,1151044.0,0.6176
2011-10-14,M&M,EQ,798.9,793.6,809.05,793.6,806.25,805.65,804.82,740795,59620971790000.0,24684.0,315815.0,0.4263
2011-10-17,M&M,EQ,805.65,811.5,819.45,808.2,813.3,812.75,814.2,895589,72918485760000.0,26127.0,386621.0,0.43170000000000003
2011-10-18,M&M,EQ,812.75,802.1,809.65,796.95,808.9,807.5,804.06,746163,59996174660000.0,17526.0,339436.0,0.4549
2011-10-19,M&M,EQ,807.5,810.5,817.5,807.85,809.3,810.45,812.0,714286,57999774295000.01,17689.0,377867.0,0.529
2011-10-20,M&M,EQ,810.45,806.0,815.0,786.5,799.2,801.6,795.45,1137992,90522111590000.0,29798.0,565603.0,0.49700000000000005
2011-10-21,M&M,EQ,801.6,803.7,810.5,795.0,804.0,802.05,804.86,594015,47810158540000.0,19095.0,222577.0,0.3747
2011-10-24,M&M,EQ,802.05,813.4,815.0,808.0,809.9,809.85,810.6,832041,67445587585000.0,21055.0,514948.0,0.6189
2011-10-25,M&M,EQ,809.85,814.5,858.55,809.0,851.0,853.85,833.14,2674852,222852406815000.0,51169.0,1310074.0,0.48979999999999996
2011-10-26,M&M,EQ,853.85,852.1,856.05,845.0,850.45,849.4,850.88,219409,18669013370000.0,6295.0,70424.0,0.321
2011-10-28,M&M,EQ,849.4,868.25,877.3,858.55,871.05,870.5,867.37,1721598,149326931660000.0,59861.0,1151157.0,0.6687000000000001
2011-10-31,M&M,EQ,870.5,875.0,875.0,851.15,869.0,865.35,860.17,905967,77928823685000.0,24620.0,439392.0,0.485
2011-11-01,M&M,EQ,865.35,859.2,863.0,831.8,832.9,834.05,843.66,2051894,173109128535000.0,50539.0,1152256.0,0.5616
2011-11-02,M&M,EQ,834.05,831.5,849.9,829.7,838.8,840.55,844.26,1247594,105329570505000.0,39382.0,547681.0,0.439
2011-11-03,M&M,EQ,840.55,838.7,845.65,827.05,842.0,839.7,837.65,1152650,96551880950000.0,34641.0,508972.0,0.4416
2011-11-04,M&M,EQ,839.7,848.8,849.7,831.3,836.7,836.35,839.69,952259,79959892260000.0,28573.0,467187.0,0.49060000000000004
2011-11-08,M&M,EQ,836.35,840.0,846.5,830.2,833.5,835.65,836.89,795161,66546234954999.99,24099.0,321825.0,0.4047
2011-11-09,M&M,EQ,835.65,838.25,840.0,810.0,815.0,813.0,824.71,946726,78077658320000.0,30958.0,498628.0,0.5267000000000001
2011-11-11,M&M,EQ,813.0,813.0,847.45,805.8,839.0,841.4,826.26,3247987,268367557630000.03,57983.0,2034339.0,0.6263000000000001
2011-11-14,M&M,EQ,841.4,846.0,850.7,782.2,790.0,791.05,815.21,4755449,387671248760000.0,92371.0,2236055.0,0.47020000000000006
2011-11-15,M&M,EQ,791.05,790.8,794.85,752.55,760.0,759.25,774.28,2493060,193032551445000.0,73467.0,1180918.0,0.4737
2011-11-16,M&M,EQ,759.25,763.25,780.7,755.15,775.25,775.25,772.35,2142694,165490109015000.0,46728.0,1009014.0,0.47090000000000004
2011-11-17,M&M,EQ,775.25,772.9,778.7,754.6,759.25,758.45,767.82,1483019,113868860690000.02,31088.0,811092.0,0.5468999999999999
2011-11-18,M&M,EQ,758.45,753.0,757.8,722.55,737.7,737.95,739.41,2535039,187444340660000.0,69912.0,1555257.0,0.6135
2011-11-21,M&M,EQ,737.95,731.0,744.4,712.0,723.35,719.2,727.6,2077131,151132988935000.0,50773.0,1014336.0,0.4883
2011-11-22,M&M,EQ,719.2,725.1,731.0,703.0,710.0,709.65,714.06,2288500,163411598880000.0,50076.0,1027908.0,0.44920000000000004
2011-11-23,M&M,EQ,709.65,707.0,707.0,681.2,696.1,697.05,692.79,2053587,142271120395000.0,53828.0,960003.0,0.4675
2011-11-24,M&M,EQ,697.05,696.1,719.4,686.5,715.0,713.25,707.06,3606039,254970058365000.0,58774.0,1464683.0,0.4062
2011-11-25,M&M,EQ,713.25,708.0,724.95,696.7,705.0,706.25,713.03,1852675,132100630159999.98,65794.0,837425.0,0.452
2011-11-28,M&M,EQ,706.25,716.1,723.35,702.5,716.0,713.65,711.61,1594787,113485876259999.98,53008.0,703654.0,0.4412
2011-11-29,M&M,EQ,713.65,719.9,729.7,708.1,727.5,725.6,722.67,2337263,168906789265000.0,51203.0,1081479.0,0.46270000000000006
2011-11-30,M&M,EQ,725.6,720.8,732.0,703.6,728.0,725.2,717.56,2313946,166039644830000.0,68074.0,1129476.0,0.48810000000000003
2011-12-01,M&M,EQ,725.2,749.5,755.0,725.4,727.0,729.9,740.83,2704904,200386910880000.0,57169.0,1350944.0,0.4994
2011-12-02,M&M,EQ,729.9,733.65,752.1,721.25,748.75,749.85,738.01,1766369,130358955480000.0,43922.0,708194.0,0.40090000000000003
2011-12-05,M&M,EQ,749.85,747.0,757.0,742.4,749.45,748.9,750.28,941954,70672575530000.0,28374.0,351106.0,0.37270000000000003
2011-12-07,M&M,EQ,748.9,752.0,762.95,750.5,756.0,757.75,757.45,1944248,147267497235000.0,61136.0,997875.0,0.5132
2011-12-08,M&M,EQ,757.75,757.8,759.7,722.65,724.0,729.9,737.31,1742723,128492582700000.0,46232.0,930659.0,0.534
2011-12-09,M&M,EQ,729.9,715.2,719.85,697.2,702.15,703.25,708.85,2447462,173489369315000.0,52745.0,1181036.0,0.4826
2011-12-12,M&M,EQ,703.25,707.65,711.8,681.0,682.7,683.15,693.37,2134102,147971648090000.0,42131.0,924405.0,0.43320000000000003
2011-12-13,M&M,EQ,683.15,679.0,706.0,675.1,705.0,701.0,688.54,2100930,144657936285000.0,55773.0,891838.0,0.42450000000000004
2011-12-14,M&M,EQ,701.0,698.25,704.5,671.7,673.4,676.05,691.05,2257993,156038252355000.0,48592.0,1140274.0,0.505
2011-12-15,M&M,EQ,676.05,665.25,674.5,659.0,665.8,664.85,665.77,2762610,183925176685000.0,60098.0,1587237.0,0.5745
2011-12-16,M&M,EQ,664.85,663.5,688.5,648.0,659.55,660.05,672.21,2451460,164788743495000.0,67946.0,1152067.0,0.47000000000000003
2011-12-19,M&M,EQ,660.05,658.2,664.4,642.75,650.0,652.3,651.67,1749310,113997082759999.98,42816.0,852214.0,0.4872
2011-12-20,M&M,EQ,652.3,656.0,658.4,632.2,647.5,649.85,648.03,2584294,167469607020000.0,53945.0,1093246.0,0.423
2011-12-21,M&M,EQ,649.85,662.75,697.0,656.75,689.35,690.35,678.66,2587608,175611114155000.0,69163.0,1093328.0,0.4225
2011-12-22,M&M,EQ,690.35,672.3,696.0,672.3,695.2,692.75,684.81,1410825,96614730130000.0,35757.0,549274.0,0.3893
2011-12-23,M&M,EQ,692.75,706.0,707.25,692.0,695.95,696.45,698.78,1446420,101072884935000.0,41160.0,601324.0,0.4157
2011-12-26,M&M,EQ,696.45,693.55,706.0,693.15,701.5,701.8,699.75,906767,63450770679999.99,28338.0,282027.0,0.311
2011-12-27,M&M,EQ,701.8,701.0,711.5,692.95,705.0,703.55,705.37,1094480,77201786380000.0,26816.0,310443.0,0.2836
2011-12-28,M&M,EQ,703.55,704.8,708.0,683.35,683.5,687.4,693.34,1129466,78310517025000.0,27393.0,432713.0,0.38310000000000005
2011-12-29,M&M,EQ,687.4,684.8,696.9,677.35,686.0,686.3,688.01,1640985,112900872300000.0,33913.0,793274.0,0.48340000000000005
2011-12-30,M&M,EQ,686.3,686.7,694.5,675.35,680.0,681.8,685.04,1313271,89964148785000.0,37687.0,571642.0,0.4353
2012-01-02,M&M,EQ,681.8,687.8,692.0,669.8,673.75,674.0,676.3,1530512,103508894785000.0,39157.0,574712.0,0.3755
2012-01-03,M&M,EQ,674.0,678.5,680.0,655.55,663.5,664.4,664.59,3127820,207872945325000.0,85728.0,1260533.0,0.40299999999999997
2012-01-04,M&M,EQ,664.4,667.0,667.55,636.1,637.0,639.05,644.95,3585823,231268990160000.0,97497.0,1800971.0,0.5022
2012-01-05,M&M,EQ,639.05,640.0,651.7,628.1,650.3,650.15,643.51,4257922,273999741785000.0,93751.0,1706279.0,0.4007
2012-01-06,M&M,EQ,650.15,646.0,659.0,638.6,658.65,655.6,646.79,2225704,143955665660000.0,58737.0,848680.0,0.38130000000000003
2012-01-07,M&M,EQ,655.6,657.4,660.0,652.6,653.9,653.8,654.95,151097,9896059305000.0,3728.0,41033.0,0.2716
2012-01-09,M&M,EQ,653.8,653.85,655.85,639.45,654.0,653.05,647.83,1260574,81663662605000.0,43228.0,494597.0,0.3924
2012-01-10,M&M,EQ,653.05,658.9,694.6,656.65,686.25,689.2,678.16,2359545,160014906030000.0,54353.0,1263723.0,0.5356000000000001
2012-01-11,M&M,EQ,689.2,691.5,692.5,669.1,677.35,680.35,678.96,2175076,147678731090000.0,53273.0,1052879.0,0.4841
2012-01-12,M&M,EQ,680.35,678.0,688.95,672.0,687.0,686.0,678.5,1784937,121108754400000.0,40123.0,839145.0,0.47009999999999996
2012-01-13,M&M,EQ,686.0,690.0,698.7,682.0,692.0,692.35,689.84,1464820,101048942265000.0,36823.0,516838.0,0.3528
2012-01-16,M&M,EQ,692.35,686.7,690.9,681.8,688.0,687.8,686.23,1490395,102276035440000.0,63780.0,891844.0,0.5984
2012-01-17,M&M,EQ,687.8,694.5,709.0,690.0,703.25,705.6,702.14,2443036,171534983205000.0,51763.0,1489298.0,0.6096
2012-01-18,M&M,EQ,705.6,708.0,709.65,673.0,685.0,684.05,684.92,2734415,187286702335000.0,70755.0,1310746.0,0.4794
2012-01-19,M&M,EQ,684.05,693.0,696.7,670.4,674.0,672.95,681.08,3031357,206458457135000.0,67038.0,2073928.0,0.6842
2012-01-20,M&M,EQ,672.95,677.8,678.9,646.05,658.8,657.0,659.58,4820273,317935316655000.0,112787.0,3201252.0,0.6641
2012-01-23,M&M,EQ,657.0,655.55,666.7,654.2,660.55,661.55,661.09,2056490,135953112325000.0,46378.0,1198504.0,0.5828
2012-01-24,M&M,EQ,661.55,665.0,689.25,657.0,683.0,685.45,675.58,2542051,171736496760000.0,58885.0,1143295.0,0.4498
2012-01-25,M&M,EQ,685.45,692.4,692.4,681.35,687.5,686.5,686.9,1435252,98587951250000.0,40064.0,674765.0,0.47009999999999996
2012-01-27,M&M,EQ,686.5,693.95,704.9,665.0,697.0,700.1,698.2,2817723,196734582245000.0,62931.0,1459776.0,0.5181
2012-01-30,M&M,EQ,700.1,696.0,699.75,660.5,667.95,665.1,673.93,2185817,147307872940000.0,65730.0,1224064.0,0.56
2012-01-31,M&M,EQ,665.1,673.8,679.05,664.1,678.05,673.8,670.99,2076477,139329997775000.0,45598.0,997360.0,0.4803
2012-02-01,M&M,EQ,673.8,674.5,700.0,673.5,690.0,688.9,686.31,6055967,415628199120000.0,90254.0,3409463.0,0.563
2012-02-02,M&M,EQ,688.9,699.9,711.0,690.8,697.85,700.6,701.26,5142891,360648921725000.0,82847.0,3482249.0,0.6770999999999999
2012-02-03,M&M,EQ,700.6,703.0,717.75,696.6,710.5,710.8,708.21,4097392,290179613830000.0,80826.0,2317240.0,0.5655
2012-02-06,M&M,EQ,710.8,722.7,723.95,701.6,709.65,710.2,715.6,2365137,169249562270000.0,53487.0,1101297.0,0.4656
2012-02-07,M&M,EQ,710.2,721.0,721.0,685.3,687.0,689.65,699.37,4483386,313555312320000.0,87043.0,1573748.0,0.35100000000000003
2012-02-08,M&M,EQ,689.65,680.0,697.7,672.0,690.0,686.95,687.33,4347521,298817161500000.0,83158.0,2356681.0,0.5421
2012-02-09,M&M,EQ,686.95,689.0,707.0,682.0,705.0,702.05,692.41,2516145,174220495045000.0,44894.0,1443670.0,0.5738000000000001
2012-02-10,M&M,EQ,702.05,701.0,712.0,684.3,690.45,691.55,697.63,2388472,166628071855000.0,67624.0,1103856.0,0.4622
2012-02-13,M&M,EQ,691.55,694.8,708.9,692.15,704.7,705.2,702.85,1362198,95741511690000.0,44852.0,469211.0,0.34450000000000003
2012-02-14,M&M,EQ,705.2,705.0,720.0,704.0,718.5,717.3,716.14,2348428,168180639970000.0,63501.0,1169466.0,0.498
2012-02-15,M&M,EQ,717.3,725.0,750.7,725.0,734.0,734.55,740.36,4880847,361359581530000.0,95758.0,3175626.0,0.6506000000000001
2012-02-16,M&M,EQ,734.55,733.8,736.7,712.6,726.0,724.25,722.95,2096694,151579954510000.0,53025.0,1040181.0,0.4961
2012-02-17,M&M,EQ,724.25,734.9,752.7,730.0,750.0,748.6,743.49,3458688,257148362380000.03,85107.0,1939529.0,0.5608
2012-02-21,M&M,EQ,748.6,749.35,769.3,738.25,759.5,762.6,757.84,2835203,214861783875000.0,58818.0,1553147.0,0.5478000000000001
2012-02-22,M&M,EQ,762.6,763.55,766.4,736.0,741.5,742.8,749.55,2469120,185072818080000.0,57801.0,1583370.0,0.6413
2012-02-23,M&M,EQ,742.8,738.0,745.25,718.0,730.0,723.5,727.78,2196946,159889060755000.0,36619.0,1234769.0,0.562
2012-02-24,M&M,EQ,723.5,730.0,739.35,720.1,728.15,729.95,728.24,1497133,109026831280000.0,25699.0,686840.0,0.45880000000000004
2012-02-27,M&M,EQ,729.95,733.0,733.0,691.2,694.9,696.65,706.19,1469157,103750483790000.0,39701.0,700486.0,0.4768
2012-02-28,M&M,EQ,696.65,701.75,711.0,697.5,706.0,704.1,705.71,2212173,156115010280000.0,44718.0,1147474.0,0.5186999999999999
2012-02-29,M&M,EQ,704.1,710.0,717.9,689.0,711.0,709.85,707.38,1607425,113706005675000.0,36644.0,791769.0,0.4926
2012-03-01,M&M,EQ,709.85,703.2,708.9,668.75,681.85,681.75,683.81,3217975,220048021135000.0,63323.0,1549448.0,0.4815
2012-03-02,M&M,EQ,681.75,683.85,689.05,674.2,677.25,679.95,680.56,3302592,224760751919999.97,102269.0,2251873.0,0.6819
2012-03-03,M&M,EQ,679.95,683.0,683.1,676.4,677.0,678.3,679.14,116681,7924296715000.001,2462.0,35642.0,0.3055
2012-03-05,M&M,EQ,678.3,675.0,683.8,668.65,675.0,675.3,674.84,2729795,184218741380000.0,51699.0,1900956.0,0.6964
2012-03-06,M&M,EQ,675.3,675.0,691.9,671.0,685.0,681.15,682.44,2287038,156076911695000.0,59674.0,1299353.0,0.5681
2012-03-07,M&M,EQ,681.15,680.0,682.25,667.25,675.7,674.9,675.0,2392163,161470395560000.0,32311.0,1642778.0,0.6867
2012-03-09,M&M,EQ,674.9,684.8,684.9,661.0,675.0,676.95,671.28,2811782,188749575890000.0,66260.0,1466426.0,0.5215
2012-03-12,M&M,EQ,676.95,685.0,685.3,661.5,662.6,663.8,668.01,2436810,162780176240000.0,70855.0,1567412.0,0.6432
2012-03-13,M&M,EQ,663.8,666.55,668.3,652.55,657.65,657.1,657.92,2896811,190587548025000.0,75474.0,1794541.0,0.6195
2012-03-14,M&M,EQ,657.1,663.15,682.1,660.3,670.0,668.95,672.63,3319215,223259297685000.0,80070.0,1691753.0,0.5097
2012-03-15,M&M,EQ,668.95,669.8,669.8,655.75,656.5,657.55,660.83,1589658,105048612475000.0,43450.0,794842.0,0.5
2012-03-16,M&M,EQ,657.55,654.8,697.6,650.0,680.1,677.95,673.99,6267624,422433680010000.0,140681.0,2779820.0,0.4435
2012-03-19,M&M,EQ,677.95,684.0,697.85,683.2,691.55,691.0,691.38,3870178,267576102419999.97,68149.0,2503662.0,0.6469
2012-03-20,M&M,EQ,691.0,688.0,698.8,680.4,685.9,686.7,691.59,3017617,208695926560000.0,40688.0,1951945.0,0.6468
2012-03-21,M&M,EQ,686.7,684.9,701.9,683.8,699.5,699.6,696.16,1625711,113175383090000.02,39794.0,905795.0,0.5572
2012-03-22,M&M,EQ,699.6,697.4,705.6,679.0,679.95,686.0,693.43,3125841,216754049380000.03,45015.0,1899706.0,0.6077
2012-03-23,M&M,EQ,686.0,686.0,695.0,674.85,688.1,687.75,687.27,1426524,98040822830000.0,30797.0,694999.0,0.4872
2012-03-26,M&M,EQ,687.75,684.05,688.0,674.1,682.6,681.45,679.07,2030725,137900622770000.0,51002.0,1377175.0,0.6781999999999999
2012-03-27,M&M,EQ,681.45,693.0,693.0,677.55,685.65,684.9,684.07,1610649,110178909155000.0,42805.0,828760.0,0.5146000000000001
2012-03-28,M&M,EQ,684.9,681.1,693.6,677.05,679.5,681.25,687.38,1493650,102669969620000.0,23107.0,898287.0,0.6014
2012-03-29,M&M,EQ,681.25,675.0,683.5,672.5,681.05,679.45,677.68,2083810,141216547045000.0,22985.0,1634357.0,0.7843000000000001
2012-03-30,M&M,EQ,679.45,681.0,705.0,677.0,699.0,700.2,693.04,1447774,100335937620000.0,36461.0,873580.0,0.6034
2012-04-02,M&M,EQ,700.2,707.65,713.9,698.05,710.4,710.65,707.8,1440147,101934213785000.0,31904.0,585136.0,0.40630000000000005
2012-04-03,M&M,EQ,710.65,714.2,715.3,703.05,708.4,706.6,707.16,956013,67605396335000.0,21711.0,548104.0,0.5733
2012-04-04,M&M,EQ,706.6,701.0,704.95,694.0,702.0,697.8,698.44,915396,63935236700000.0,15136.0,558791.0,0.6104
2012-04-09,M&M,EQ,697.8,692.0,696.6,681.1,684.5,683.6,688.06,546089,37574254680000.0,15040.0,233657.0,0.4279
2012-04-10,M&M,EQ,683.6,687.5,695.7,682.0,694.9,694.3,689.76,922650,63640267795000.01,27144.0,491556.0,0.5328
2012-04-11,M&M,EQ,694.3,690.0,701.0,686.7,692.0,694.45,695.52,1713129,119151563350000.0,39574.0,1132927.0,0.6613
2012-04-12,M&M,EQ,694.45,692.6,701.7,690.0,692.3,695.35,697.16,966248,67362789754999.99,20119.0,508197.0,0.5259
2012-04-13,M&M,EQ,695.35,698.0,710.75,690.05,693.5,691.85,700.11,1160694,81261854970000.0,24086.0,544054.0,0.4687
2012-04-16,M&M,EQ,691.85,689.0,691.8,680.2,686.8,686.05,685.41,841995,57711070890000.0,20189.0,415330.0,0.4933
2012-04-17,M&M,EQ,686.05,683.0,692.0,678.6,686.45,684.4,682.92,1451251,99109139225000.0,28315.0,840491.0,0.5791
2012-04-18,M&M,EQ,684.4,687.0,694.5,686.25,692.0,692.2,690.43,1163804,80352375640000.0,25595.0,637486.0,0.5478000000000001
2012-04-19,M&M,EQ,692.2,698.9,709.5,692.5,709.0,706.55,701.87,1416174,99397309800000.0,26749.0,702955.0,0.4964
2012-04-20,M&M,EQ,706.55,705.0,729.35,704.75,725.55,726.45,720.59,3107534,223924945760000.0,48444.0,1609797.0,0.518
2012-04-23,M&M,EQ,726.45,725.0,733.8,708.05,708.15,714.6,720.74,1632455,117656789025000.0,39187.0,925089.0,0.5667
2012-04-24,M&M,EQ,714.6,714.1,719.55,698.65,712.8,716.75,707.52,1595634,112894340690000.02,76448.0,948965.0,0.5947
2012-04-25,M&M,EQ,716.75,710.5,715.75,700.2,705.0,703.3,709.08,881094,62477011904999.99,32008.0,484645.0,0.55
2012-04-26,M&M,EQ,703.3,708.8,713.8,700.1,705.75,703.85,706.43,2036299,143850278130000.0,45684.0,1541927.0,0.7572
2012-04-27,M&M,EQ,703.85,705.5,722.0,705.5,710.0,712.65,712.84,1415986,100936978880000.0,30289.0,811950.0,0.5734
2012-04-28,M&M,EQ,712.65,712.0,716.0,710.05,715.0,714.6,714.53,57069,4077772200000.0,1747.0,13388.0,0.2346
2012-04-30,M&M,EQ,714.6,718.7,721.65,702.3,708.4,710.05,708.61,1469884,104157079210000.0,40863.0,1006429.0,0.6847
2012-05-02,M&M,EQ,710.05,715.0,720.95,711.2,715.0,715.5,716.65,1753553,125668599055000.0,35111.0,1182201.0,0.6742
2012-05-03,M&M,EQ,715.5,711.8,715.0,701.4,703.1,705.65,708.6,855005,60585924425000.0,29213.0,521342.0,0.6098
2012-05-04,M&M,EQ,705.65,698.75,702.45,681.7,683.15,687.05,692.97,2053454,142298316440000.0,47949.0,1615509.0,0.7867000000000001
2012-05-07,M&M,EQ,687.05,680.0,699.0,669.05,697.0,690.0,676.13,2115905,143062809720000.0,42280.0,1510347.0,0.7138
2012-05-08,M&M,EQ,690.0,694.5,699.0,674.15,675.3,676.65,681.89,932757,63603777320000.01,30231.0,531855.0,0.5702
2012-05-09,M&M,EQ,676.65,668.2,672.6,648.0,652.5,655.3,661.98,1554542,102906856145000.0,49299.0,960153.0,0.6176
2012-05-10,M&M,EQ,655.3,653.6,677.0,653.05,657.0,660.75,666.08,2118066,141080455360000.0,49081.0,1481656.0,0.6995
2012-05-11,M&M,EQ,660.75,654.0,662.0,642.0,655.65,655.05,652.54,1761076,114917812734999.98,55400.0,1123264.0,0.6378
2012-05-14,M&M,EQ,655.05,656.0,669.9,654.6,659.8,656.9,661.04,1186059,78403779225000.0,27951.0,660652.0,0.557
2012-05-15,M&M,EQ,656.9,650.25,659.8,648.45,658.0,654.9,653.52,1117243,73013855430000.0,32014.0,476955.0,0.4269
2012-05-16,M&M,EQ,654.9,640.0,659.0,639.85,658.0,656.45,650.0,1457121,94713530765000.0,37746.0,799064.0,0.5484
2012-05-17,M&M,EQ,656.45,661.8,664.5,633.15,634.5,636.65,645.74,1321515,85335159110000.0,28917.0,632524.0,0.4786
2012-05-18,M&M,EQ,636.65,628.0,649.45,621.1,642.9,641.45,635.62,1154976,73412224185000.0,34663.0,475436.0,0.41159999999999997
2012-05-21,M&M,EQ,641.45,636.25,653.9,636.25,646.0,647.3,647.49,429136,27786077400000.0,14667.0,147989.0,0.34490000000000004
2012-05-22,M&M,EQ,647.3,651.15,656.0,635.4,636.25,638.45,645.49,734090,47385013265000.0,22457.0,310268.0,0.4227
2012-05-23,M&M,EQ,638.45,638.45,648.2,633.95,647.0,644.65,641.7,1734558,111306965065000.02,46505.0,1137495.0,0.6558
2012-05-24,M&M,EQ,644.65,648.5,656.8,634.1,652.0,652.7,645.76,1476621,95353847755000.0,47715.0,711820.0,0.48210000000000003
2012-05-25,M&M,EQ,652.7,650.0,651.4,636.0,639.0,638.3,641.56,1087946,69798544020000.01,42787.0,589550.0,0.5418999999999999
2012-05-28,M&M,EQ,638.3,640.35,656.0,640.35,655.5,653.9,650.44,787337,51211213115000.0,21408.0,403050.0,0.5119
2012-05-29,M&M,EQ,653.9,656.55,660.7,652.3,655.0,655.35,657.19,883271,58047735710000.0,20598.0,530137.0,0.6002000000000001
2012-05-30,M&M,EQ,655.35,655.0,662.8,647.5,661.0,657.5,655.49,2510679,164572510975000.0,59525.0,748587.0,0.2982
2012-05-31,M&M,EQ,657.5,654.6,657.5,648.05,649.55,652.6,652.16,2201367,143564115390000.0,41951.0,1296996.0,0.5892000000000001
2012-06-01,M&M,EQ,652.6,650.0,654.8,639.0,646.0,645.15,649.03,2239760,145366748415000.0,27294.0,1517266.0,0.6774
2012-06-04,M&M,EQ,645.15,639.9,650.5,636.25,650.0,649.85,645.36,808379,52169467030000.0,22492.0,434613.0,0.5376
2012-06-05,M&M,EQ,649.85,652.0,657.9,650.0,653.65,654.75,654.89,779737,51064340290000.0,21883.0,483626.0,0.6202000000000001
2012-06-06,M&M,EQ,654.75,660.05,676.0,656.6,671.5,674.55,667.26,1537228,102572977565000.0,43320.0,735302.0,0.4783
2012-06-07,M&M,EQ,674.55,675.65,691.85,666.0,691.0,688.55,677.24,1338212,90628619980000.0,49556.0,776031.0,0.5799000000000001
2012-06-08,M&M,EQ,688.55,694.0,694.0,676.8,693.0,688.7,682.76,1263111,86239985915000.0,49584.0,757843.0,0.6
2012-06-11,M&M,EQ,688.7,693.0,696.25,675.9,678.7,679.5,688.82,731648,50397555785000.0,22191.0,406714.0,0.5559000000000001
2012-06-12,M&M,EQ,679.5,675.0,699.55,674.3,693.65,695.55,690.24,709231,48954210465000.0,15911.0,332659.0,0.469
2012-06-13,M&M,EQ,695.55,690.1,691.25,675.45,682.75,683.4,681.12,1473721,100378585020000.0,29022.0,864978.0,0.5869
2012-06-14,M&M,EQ,683.4,684.8,694.0,677.6,681.5,680.4,684.01,908063,62112127165000.0,36084.0,457072.0,0.5033
2012-06-15,M&M,EQ,680.4,686.0,700.9,683.1,698.8,698.45,695.24,1827078,127025427734999.98,32327.0,1335470.0,0.7309
2012-06-18,M&M,EQ,698.45,703.0,709.9,684.25,694.0,693.15,696.8,1054714,73491962870000.0,36084.0,535871.0,0.5081
2012-06-19,M&M,EQ,693.15,691.0,700.0,690.05,699.0,695.6,695.03,913813,63512416315000.0,23167.0,581498.0,0.6363000000000001
2012-06-20,M&M,EQ,695.6,699.0,702.35,692.5,695.8,694.15,696.06,907487,63166873045000.01,32193.0,608465.0,0.6705
2012-06-21,M&M,EQ,694.15,689.15,697.0,682.8,695.0,694.9,690.0,953966,65823667100000.0,25402.0,548909.0,0.5754
2012-06-22,M&M,EQ,694.9,688.0,703.8,688.0,697.4,697.8,697.82,909295,63452564395000.01,71320.0,525628.0,0.5781000000000001
2012-06-25,M&M,EQ,697.8,701.4,707.5,686.2,690.75,689.05,699.53,977185,68356822425000.0,45995.0,654324.0,0.6696
2012-06-26,M&M,EQ,689.05,688.0,697.0,686.2,696.9,692.9,690.95,541159,37391602610000.0,27586.0,263660.0,0.4872
2012-06-27,M&M,EQ,692.9,697.0,700.9,685.35,695.9,692.6,690.74,695201,48020140730000.0,27216.0,408447.0,0.5875
2012-06-28,M&M,EQ,692.6,697.0,701.55,685.0,691.0,691.6,692.62,1548984,107286383925000.0,36552.0,981195.0,0.6334000000000001
2012-06-29,M&M,EQ,691.6,700.0,712.8,699.2,702.8,707.25,708.35,1342776,95115758660000.0,34270.0,867495.0,0.6459999999999999
2012-07-02,M&M,EQ,707.25,709.0,718.0,701.1,716.4,714.9,709.99,1208212,85781434100000.0,45137.0,541338.0,0.44799999999999995
2012-07-03,M&M,EQ,714.9,719.0,721.75,713.0,717.5,717.9,718.28,752593,54057041379999.99,18821.0,389963.0,0.5182
2012-07-04,M&M,EQ,717.9,720.0,727.7,716.35,717.05,718.55,720.74,1375696,99151752300000.0,53283.0,1028869.0,0.7479000000000001
2012-07-05,M&M,EQ,718.55,717.0,726.0,716.4,718.95,722.05,723.14,912743,66004059854999.99,33726.0,611707.0,0.6702
2012-07-06,M&M,EQ,722.05,722.05,733.5,722.05,732.2,731.55,730.44,1879707,137300819675000.0,30954.0,1354964.0,0.7208
2012-07-09,M&M,EQ,731.55,728.4,736.95,726.5,727.85,729.95,731.11,1696902,124062454095000.0,37443.0,1307911.0,0.7708
2012-07-10,M&M,EQ,729.95,730.0,737.0,730.0,731.6,733.5,734.45,1477163,108490121880000.0,50540.0,1108757.0,0.7506
2012-07-11,M&M,EQ,733.5,728.9,738.95,728.0,732.5,730.55,731.3,1884419,137807261159999.98,44225.0,1502704.0,0.7974
2012-07-12,M&M,EQ,730.55,720.0,723.75,716.0,718.0,718.55,720.03,1575505,113440452120000.0,28913.0,1206841.0,0.766
2012-07-13,M&M,EQ,718.55,718.55,725.0,716.6,717.1,719.85,720.09,634728,45706339625000.0,10921.0,424241.0,0.6684
2012-07-16,M&M,EQ,719.85,720.0,728.0,716.15,718.0,717.7,721.72,981620,70845233965000.0,20380.0,688991.0,0.7019
2012-07-17,M&M,EQ,717.7,721.05,725.15,703.2,705.4,708.1,715.14,781138,55862550940000.0,21620.0,429292.0,0.5496
2012-07-18,M&M,EQ,708.1,710.95,712.9,694.0,712.0,708.7,702.79,790467,55552990840000.0,22291.0,418884.0,0.5299
2012-07-19,M&M,EQ,708.7,715.0,717.95,706.55,709.75,710.15,711.34,861542,61284579454999.99,24849.0,613356.0,0.7119
2012-07-20,M&M,EQ,710.15,707.0,712.3,700.0,703.2,703.15,704.92,417031,29397275760000.004,9830.0,217909.0,0.5225
2012-07-23,M&M,EQ,703.15,698.0,706.0,691.0,693.0,692.05,696.19,450166,31340041439999.996,8718.0,218082.0,0.4844
2012-07-24,M&M,EQ,692.05,693.5,699.55,683.0,685.7,686.0,690.31,532132,36733702985000.0,19824.0,274038.0,0.515
2012-07-25,M&M,EQ,686.0,686.0,687.2,675.1,681.0,681.6,680.43,471167,32059625950000.0,19199.0,249495.0,0.5295000000000001
2012-07-26,M&M,EQ,681.6,686.9,686.9,678.25,681.95,682.0,682.86,1151116,78605168300000.0,18695.0,840126.0,0.7298
2012-07-27,M&M,EQ,682.0,695.8,695.9,681.85,686.0,687.45,688.6,911984,62799003604999.99,28777.0,600520.0,0.6585
2012-07-30,M&M,EQ,687.45,690.5,709.0,688.35,707.0,706.55,700.89,889927,62374219545000.01,23712.0,553130.0,0.6215
2012-07-31,M&M,EQ,706.55,705.25,712.0,690.15,698.7,700.85,698.6,1568169,109552946475000.0,49038.0,1018335.0,0.6494
2012-08-01,M&M,EQ,700.85,704.5,709.85,694.0,695.35,698.95,700.38,954476,66849567615000.0,27919.0,437248.0,0.4581
2012-08-02,M&M,EQ,698.95,695.0,698.25,690.1,695.5,695.6,693.49,491660,34095924745000.0,17742.0,257264.0,0.5233
2012-08-03,M&M,EQ,695.6,691.0,691.15,680.75,684.5,684.8,684.98,627722,42997661980000.0,13332.0,305715.0,0.48700000000000004
2012-08-06,M&M,EQ,684.8,691.3,696.8,687.2,696.0,695.1,693.16,664669,46072138025000.0,16870.0,409729.0,0.6164000000000001
2012-08-07,M&M,EQ,695.1,696.25,700.6,691.0,699.0,697.05,695.46,1050284,73042532505000.0,27948.0,763473.0,0.7269
2012-08-08,M&M,EQ,697.05,700.5,728.4,699.9,724.0,722.7,717.95,2843435,204144161550000.0,57654.0,1097775.0,0.3861
2012-08-09,M&M,EQ,722.7,728.9,752.4,728.5,745.0,743.05,744.72,2391661,178112600860000.0,54546.0,1196446.0,0.5003
2012-08-10,M&M,EQ,743.05,742.0,744.5,733.6,741.5,739.55,738.83,839663,62036880275000.0,22386.0,404882.0,0.4822
2012-08-13,M&M,EQ,739.55,738.0,741.5,730.0,741.5,739.8,735.52,680960,50086298535000.0,23822.0,375492.0,0.5514
2012-08-14,M&M,EQ,739.8,735.25,751.5,735.25,749.0,748.5,747.55,669741,50066316530000.0,19425.0,333597.0,0.49810000000000004
2012-08-16,M&M,EQ,748.5,748.0,769.0,748.0,765.0,765.3,761.24,1414480,107675426430000.0,48215.0,860774.0,0.6085
2012-08-17,M&M,EQ,765.3,766.0,778.5,760.1,770.0,769.35,770.81,980832,75603765720000.0,33446.0,442338.0,0.451
2012-08-21,M&M,EQ,769.35,770.0,787.9,765.9,787.0,785.55,779.06,753285,58685724350000.0,21354.0,395337.0,0.5247999999999999
2012-08-22,M&M,EQ,785.55,781.9,791.5,780.05,783.45,786.0,786.0,522182,41043309455000.0,17908.0,198789.0,0.38070000000000004
2012-08-23,M&M,EQ,786.0,787.0,789.85,769.0,772.5,771.05,777.22,629573,48931458880000.0,23700.0,268286.0,0.4261
2012-08-24,M&M,EQ,771.05,765.0,765.0,754.25,763.0,761.95,758.51,1137656,86292094755000.0,40483.0,681954.0,0.5994
2012-08-27,M&M,EQ,761.95,765.0,778.05,765.0,773.0,773.5,773.92,754364,58381478840000.0,18900.0,452225.0,0.5995
2012-08-28,M&M,EQ,773.5,773.1,778.0,765.0,769.6,771.05,770.64,524451,40416253490000.0,15721.0,278761.0,0.5315
2012-08-29,M&M,EQ,771.05,772.0,776.8,761.25,772.5,771.8,768.81,654966,50354653380000.0,18949.0,321653.0,0.4911
2012-08-30,M&M,EQ,771.8,769.0,782.45,764.1,779.7,772.0,771.25,1914367,147646016660000.0,35888.0,1213093.0,0.6337
2012-08-31,M&M,EQ,772.0,768.25,774.65,758.7,765.9,763.15,764.15,734251,56107578325000.0,24162.0,474670.0,0.6465000000000001
2012-09-03,M&M,EQ,763.15,768.95,774.65,753.65,754.9,757.25,763.19,672856,51351783440000.0,16299.0,348603.0,0.5181
2012-09-04,M&M,EQ,757.25,756.8,766.3,751.0,761.55,761.65,759.76,622956,47329968735000.0,24146.0,327887.0,0.5263
2012-09-05,M&M,EQ,761.65,758.3,762.4,747.2,756.0,755.15,754.31,484082,36514645040000.0,16722.0,200208.0,0.4136
2012-09-06,M&M,EQ,755.15,750.5,762.3,742.35,762.3,759.1,753.21,827103,62298011720000.01,21254.0,438522.0,0.5302
2012-09-07,M&M,EQ,759.1,769.9,774.25,761.0,762.0,763.8,766.06,905987,69403708845000.01,21485.0,607508.0,0.6705
2012-09-08,M&M,EQ,763.8,764.0,766.4,761.9,765.0,765.25,765.06,140595,10756396415000.0,1220.0,121632.0,0.8651000000000001
2012-09-10,M&M,EQ,765.25,764.0,774.6,759.5,763.35,766.45,767.8,582442,44720091055000.0,17565.0,286368.0,0.4917
2012-09-11,M&M,EQ,766.45,760.1,766.0,757.1,762.0,762.4,762.08,723793,55158494095000.01,17446.0,499325.0,0.6899
2012-09-12,M&M,EQ,762.4,766.0,767.9,757.6,762.8,762.95,762.16,673526,51333600355000.0,20948.0,444539.0,0.66
2012-09-13,M&M,EQ,762.95,760.2,762.5,752.0,755.0,755.75,756.22,544505,41176430820000.0,26068.0,320637.0,0.5889
2012-09-14,M&M,EQ,755.75,760.0,787.6,760.0,776.0,777.2,776.19,1896130,147176164425000.0,57526.0,1247634.0,0.658
2012-09-17,M&M,EQ,777.2,789.8,795.45,777.3,788.25,792.0,790.49,1650273,130452442430000.0,44410.0,1163318.0,0.7049
2012-09-18,M&M,EQ,792.0,789.95,807.0,789.85,797.5,798.25,799.6,1728950,138246654275000.0,52670.0,1104226.0,0.6386999999999999
2012-09-20,M&M,EQ,798.25,786.25,802.55,780.95,783.1,784.6,792.42,1333046,105632636820000.0,36937.0,856612.0,0.6426000000000001
2012-09-21,M&M,EQ,784.6,793.85,823.8,790.5,812.0,808.9,811.48,3034929,246277382680000.03,47220.0,1949230.0,0.6423000000000001
2012-09-24,M&M,EQ,808.9,812.0,844.3,812.0,839.0,839.1,831.45,2170709,180484567395000.0,47310.0,1425195.0,0.6566
2012-09-25,M&M,EQ,839.1,842.3,852.45,831.0,846.0,846.05,843.42,1527430,128826344940000.02,34042.0,965329.0,0.632
2012-09-26,M&M,EQ,846.05,843.25,859.7,837.85,846.4,849.8,850.35,2246712,191048450775000.0,90165.0,1590781.0,0.708
2012-09-27,M&M,EQ,849.8,851.9,869.95,845.0,846.55,852.2,859.78,2943239,253054898660000.0,86970.0,2053346.0,0.6976000000000001
2012-09-28,M&M,EQ,852.2,853.75,872.5,853.75,863.85,864.7,865.38,1916212,165825358045000.0,64112.0,1465121.0,0.7646
2012-10-01,M&M,EQ,864.7,864.0,872.0,858.6,862.7,863.65,864.29,1358396,117405261115000.02,32220.0,941504.0,0.6931
2012-10-03,M&M,EQ,863.65,865.7,876.85,863.9,869.65,869.9,871.63,1336954,116532497855000.0,75496.0,905103.0,0.677
2012-10-04,M&M,EQ,869.9,872.0,876.45,854.05,860.0,858.45,862.97,949315,81923378955000.0,20481.0,575689.0,0.6064
2012-10-05,M&M,EQ,858.45,861.0,880.0,701.0,869.0,869.0,862.38,2396436,206664100385000.0,41196.0,1113926.0,0.4648
2012-10-08,M&M,EQ,869.0,869.0,871.2,860.15,866.1,865.7,865.23,833457,72113065985000.0,26762.0,605169.0,0.7261
2012-10-09,M&M,EQ,865.7,870.0,875.55,862.85,869.0,869.2,869.86,882968,76806186250000.0,41497.0,618342.0,0.7003
2012-10-10,M&M,EQ,869.2,861.0,865.3,849.0,850.05,851.75,855.99,664358,56868539095000.01,27684.0,365294.0,0.5498
2012-10-11,M&M,EQ,851.75,853.0,857.8,842.85,853.95,850.35,847.24,1006237,85252551545000.0,22522.0,619003.0,0.6152000000000001
2012-10-12,M&M,EQ,850.35,850.0,862.0,850.0,854.7,854.2,855.9,486523,41641675540000.0,27771.0,261461.0,0.5374
2012-10-15,M&M,EQ,854.2,856.0,863.0,851.55,857.3,858.0,857.87,671713,57624521750000.0,20618.0,432138.0,0.6433
2012-10-16,M&M,EQ,858.0,860.0,865.7,823.0,829.0,825.45,838.21,1492002,125061029395000.0,58480.0,885170.0,0.5933
2012-10-17,M&M,EQ,825.45,833.8,834.1,819.0,824.7,826.65,824.8,1918361,158225749795000.0,72052.0,1357524.0,0.7076000000000001
2012-10-18,M&M,EQ,826.65,830.25,840.55,823.5,838.0,837.1,832.12,1217988,101350918095000.0,20415.0,709218.0,0.5822999999999999
2012-10-19,M&M,EQ,837.1,838.0,838.1,821.0,821.3,823.75,827.01,956898,79136181545000.0,45134.0,574093.0,0.6
2012-10-22,M&M,EQ,823.75,821.75,839.55,819.1,833.85,834.6,833.4,1123892,93665326880000.0,23088.0,737731.0,0.6564
2012-10-23,M&M,EQ,834.6,839.0,839.05,824.4,827.0,828.6,828.4,699764,57968559245000.01,16788.0,466899.0,0.6672
2012-10-25,M&M,EQ,828.6,832.75,863.35,828.65,862.0,857.9,847.86,3340598,283235239745000.0,76750.0,1315313.0,0.3937
2012-10-26,M&M,EQ,857.9,859.0,884.8,859.0,883.65,880.9,875.22,2316150,202714407040000.0,79026.0,1111398.0,0.4798
2012-10-29,M&M,EQ,880.9,882.9,899.7,882.9,887.85,888.85,891.7,1335958,119126783134999.98,36804.0,615974.0,0.4611
2012-10-30,M&M,EQ,888.85,892.45,899.0,867.4,872.25,873.65,882.95,1210803,106908405790000.0,29063.0,549040.0,0.4535
2012-10-31,M&M,EQ,873.65,876.0,889.0,876.0,884.5,884.45,884.42,1109566,98132725595000.0,24870.0,611445.0,0.5511
2012-11-01,M&M,EQ,884.45,887.0,903.9,879.5,903.7,899.8,893.11,1354111,120937140630000.0,40949.0,573057.0,0.4232
2012-11-02,M&M,EQ,899.8,909.9,921.0,906.35,920.0,917.45,916.88,1726927,158339212665000.0,49494.0,1012439.0,0.5863
2012-11-05,M&M,EQ,917.45,918.0,919.9,906.4,911.0,910.5,912.5,542823,49532363740000.0,23621.0,220662.0,0.4065
2012-11-06,M&M,EQ,910.5,906.0,920.9,903.2,916.1,914.95,910.61,713761,64995488304999.99,27083.0,318913.0,0.44680000000000003
2012-11-07,M&M,EQ,914.95,915.0,928.0,912.0,919.2,919.6,921.83,919132,84728569290000.0,23347.0,520793.0,0.5666
2012-11-08,M&M,EQ,919.6,910.15,923.5,908.2,913.3,914.1,916.41,684201,62700835510000.0,33626.0,309331.0,0.4521
2012-11-09,M&M,EQ,914.1,914.1,923.9,906.6,910.95,909.4,914.6,513328,46949168065000.0,15642.0,212753.0,0.41450000000000004
2012-11-12,M&M,EQ,909.4,913.0,917.6,900.05,905.0,905.6,907.4,595382,54024854650000.0,27585.0,356000.0,0.5979
2012-11-13,M&M,EQ,905.6,904.0,909.5,902.0,907.05,906.75,906.69,125793,11405472905000.0,7385.0,69272.0,0.5507
2012-11-15,M&M,EQ,906.75,902.0,905.1,890.15,904.0,901.65,897.29,775415,69577127490000.0,57532.0,511727.0,0.6598999999999999
2012-11-16,M&M,EQ,901.65,898.0,911.7,891.1,892.85,894.45,901.2,790349,71225976550000.0,39413.0,355570.0,0.4499
2012-11-19,M&M,EQ,894.45,895.0,913.4,895.0,910.0,908.8,907.73,1298564,117874489875000.0,56794.0,853102.0,0.657
2012-11-20,M&M,EQ,908.8,912.7,942.4,912.7,938.6,938.5,928.35,2540040,235805159340000.0,65516.0,1620177.0,0.6379
2012-11-21,M&M,EQ,938.5,942.8,950.9,936.15,942.5,944.05,945.17,1602032,151419785955000.0,53175.0,827707.0,0.5167
2012-11-22,M&M,EQ,944.05,946.1,959.0,939.7,954.9,955.35,951.4,1230032,117025437625000.0,36187.0,714199.0,0.5806
2012-11-23,M&M,EQ,955.35,955.25,957.55,947.4,952.75,954.05,952.97,630591,60093734015000.0,29175.0,306768.0,0.4865
2012-11-26,M&M,EQ,954.05,957.7,960.65,920.05,921.5,922.05,931.71,2063644,192271987960000.0,64557.0,1269890.0,0.6154000000000001
2012-11-27,M&M,EQ,922.05,928.25,937.0,922.5,927.0,928.35,930.44,1591855,148113123575000.0,48985.0,867062.0,0.5447
2012-11-29,M&M,EQ,928.35,929.0,942.95,922.15,931.8,933.9,934.26,2394531,223711536019999.97,81103.0,1727171.0,0.7212999999999999
2012-11-30,M&M,EQ,933.9,934.0,951.0,925.0,949.35,947.0,939.87,1483203,139401247140000.02,48703.0,927029.0,0.625
2012-12-03,M&M,EQ,947.0,949.9,965.5,948.95,955.25,957.65,959.22,1253871,120273826709999.98,70613.0,669542.0,0.534
2012-12-04,M&M,EQ,957.65,954.0,957.0,936.7,938.0,938.7,942.72,700846,66070008245000.01,23844.0,398147.0,0.5681
2012-12-05,M&M,EQ,938.7,941.25,946.9,928.3,932.05,930.1,934.12,1029022,96122913800000.0,37120.0,685682.0,0.6663
2012-12-06,M&M,EQ,930.1,934.5,938.0,913.9,931.5,928.85,923.91,1583754,146323947175000.0,48325.0,1055951.0,0.6667000000000001
2012-12-07,M&M,EQ,928.85,930.5,949.4,930.5,938.0,939.2,942.55,1317299,124161720455000.0,65400.0,889732.0,0.6754000000000001
2012-12-10,M&M,EQ,939.2,942.0,942.0,923.7,927.95,929.3,929.38,711227,66100227104999.99,37738.0,400541.0,0.5632
2012-12-11,M&M,EQ,929.3,930.05,934.8,923.6,928.25,929.75,929.35,936787,87060052360000.0,60126.0,623275.0,0.6653
2012-12-12,M&M,EQ,929.75,932.35,954.3,932.35,950.0,949.5,947.11,2944617,278887197675000.0,182898.0,2163071.0,0.7345999999999999
2012-12-13,M&M,EQ,949.5,950.05,956.8,937.1,941.0,942.35,949.36,1083107,102825762835000.0,58949.0,637739.0,0.5888
2012-12-14,M&M,EQ,942.35,940.0,954.9,940.0,952.55,952.1,949.04,1197663,113663003825000.0,52073.0,890377.0,0.7434000000000001
2012-12-17,M&M,EQ,952.1,940.0,967.55,940.0,959.5,960.25,961.35,1467945,141120742730000.0,57970.0,1090043.0,0.7426
2012-12-18,M&M,EQ,960.25,966.5,973.5,963.1,964.95,967.2,969.2,1392892,134999717590000.02,50645.0,968435.0,0.6953
2012-12-19,M&M,EQ,967.2,975.0,976.0,964.0,968.0,968.0,969.31,835806,81015746835000.0,48413.0,562838.0,0.6734
2012-12-20,M&M,EQ,968.0,971.0,971.0,948.1,950.05,953.15,956.34,678579,64895004070000.01,28384.0,390458.0,0.5754
2012-12-21,M&M,EQ,953.15,951.0,952.0,934.35,937.0,937.55,941.18,622306,58570226360000.0,24233.0,374155.0,0.6012
2012-12-24,M&M,EQ,937.55,946.0,948.1,935.0,935.9,937.65,942.7,626621,59071800204999.99,26675.0,403579.0,0.6441
2012-12-26,M&M,EQ,937.65,937.7,950.0,937.7,944.5,944.65,945.34,428154,40475046435000.0,16548.0,248801.0,0.5811000000000001
2012-12-27,M&M,EQ,944.65,944.7,951.7,925.1,931.65,930.35,934.12,1206964,112744997995000.0,24022.0,770226.0,0.6382
2012-12-28,M&M,EQ,930.35,935.0,938.0,920.1,924.8,924.6,927.79,643237,59678659035000.0,21249.0,402220.0,0.6253000000000001
2012-12-31,M&M,EQ,924.6,924.0,934.35,924.0,932.3,931.65,929.28,427311,39709152525000.0,14245.0,197816.0,0.4629
2013-01-01,M&M,EQ,931.65,937.0,944.0,934.9,942.1,941.8,940.62,385110,36224072975000.0,9465.0,137086.0,0.35600000000000004
2013-01-02,M&M,EQ,941.8,945.0,947.85,933.5,936.75,938.6,938.17,1030136,96644204275000.0,49905.0,627441.0,0.6091
2013-01-03,M&M,EQ,938.6,943.0,943.0,932.1,933.0,936.4,936.34,951452,89087989120000.0,33282.0,663993.0,0.6979000000000001
2013-01-04,M&M,EQ,936.4,932.65,943.7,929.35,943.0,941.25,937.32,957108,89711513320000.0,23823.0,633562.0,0.662
2013-01-07,M&M,EQ,941.25,947.8,957.75,939.95,953.0,954.15,952.99,1261956,120262628375000.0,47908.0,929150.0,0.7363
2013-01-08,M&M,EQ,954.15,957.0,963.45,952.3,957.25,958.3,958.53,884601,84791329475000.0,32803.0,499297.0,0.5644
2013-01-09,M&M,EQ,958.3,958.0,974.8,956.95,963.35,964.45,968.01,1177010,113935537955000.0,40136.0,709332.0,0.6027
2013-01-10,M&M,EQ,964.45,969.8,974.0,953.9,959.0,961.3,963.04,759468,73139885555000.0,26994.0,435371.0,0.5733
2013-01-11,M&M,EQ,961.3,963.3,965.0,929.85,931.65,937.9,944.61,974769,92077543405000.0,52538.0,540889.0,0.5549000000000001
2013-01-14,M&M,EQ,937.9,935.55,948.5,931.05,934.3,935.0,936.83,626416,58684409110000.0,33548.0,379474.0,0.6058
2013-01-15,M&M,EQ,935.0,942.4,946.25,927.4,927.95,929.3,935.64,1292411,120922648445000.0,29376.0,880711.0,0.6814
2013-01-16,M&M,EQ,929.3,930.1,931.0,898.0,900.0,900.7,909.06,1174661,106783326490000.0,45414.0,671811.0,0.5719
2013-01-17,M&M,EQ,900.7,900.25,909.0,892.0,903.25,900.95,902.03,1200121,108255109770000.0,50211.0,741873.0,0.6182
2013-01-18,M&M,EQ,900.95,904.25,905.0,866.65,884.9,886.0,881.7,2964557,261385996905000.03,93635.0,1705883.0,0.5754
2013-01-21,M&M,EQ,886.0,886.1,890.1,871.2,882.05,882.1,878.62,863338,75854975655000.0,41145.0,456297.0,0.5285
2013-01-22,M&M,EQ,882.1,880.0,895.75,880.0,885.25,883.65,888.03,732310,65031423004999.99,27102.0,381353.0,0.5208
2013-01-23,M&M,EQ,883.65,884.05,894.3,875.45,880.05,881.95,884.42,926678,81957651845000.0,39897.0,520916.0,0.5621
2013-01-24,M&M,EQ,881.95,881.85,884.9,851.0,877.0,877.3,869.86,1136048,98820070240000.0,42581.0,579919.0,0.5105
2013-01-25,M&M,EQ,877.3,880.0,904.4,867.5,899.1,901.5,892.53,1313393,117224381740000.02,56306.0,776726.0,0.5914
2013-01-28,M&M,EQ,901.5,903.05,918.8,899.0,900.0,904.9,911.43,1327370,120980406575000.0,50694.0,985639.0,0.7426
2013-01-29,M&M,EQ,904.9,905.0,910.0,895.0,898.0,898.6,901.36,1503832,135549617870000.0,47787.0,1099390.0,0.7311
2013-01-30,M&M,EQ,898.6,902.25,903.85,886.0,895.4,894.5,893.96,709330,63411532525000.0,35714.0,409613.0,0.5775
2013-01-31,M&M,EQ,894.5,894.0,900.05,885.15,891.85,889.25,892.34,1139362,101669711615000.0,55829.0,880750.0,0.773
2013-02-01,M&M,EQ,889.25,887.05,899.6,881.2,888.4,886.1,888.65,699338,62146851225000.0,27252.0,353920.0,0.5061
2013-02-04,M&M,EQ,886.1,888.25,890.0,879.0,885.0,883.9,883.79,955508,84446713000000.0,32208.0,652178.0,0.6825
2013-02-05,M&M,EQ,883.9,876.35,891.9,875.3,886.1,887.1,885.24,699317,61906040950000.0,32312.0,397873.0,0.5689000000000001
2013-02-06,M&M,EQ,887.1,889.25,893.5,879.35,887.05,885.15,885.33,1101810,97547033295000.0,47966.0,704736.0,0.6396000000000001
2013-02-07,M&M,EQ,885.15,882.25,899.0,882.25,897.3,896.6,891.44,885119,78902936815000.0,40187.0,546187.0,0.6171
2013-02-08,M&M,EQ,896.6,900.0,906.5,876.45,883.25,884.6,893.08,3187279,284650290305000.0,113643.0,1632000.0,0.512
2013-02-11,M&M,EQ,884.6,890.0,891.95,877.05,883.0,882.5,883.13,1070484,94537517270000.0,51607.0,577463.0,0.5394
2013-02-12,M&M,EQ,882.5,881.25,887.05,877.5,887.0,884.5,881.25,595673,52493532745000.0,28617.0,356854.0,0.5991
2013-02-13,M&M,EQ,884.5,885.9,901.9,883.25,899.8,897.0,895.64,901009,80697989455000.0,36943.0,522230.0,0.5796
2013-02-14,M&M,EQ,897.0,898.9,905.0,892.55,899.05,900.8,899.57,1646977,148157608845000.0,53554.0,1154638.0,0.7011000000000001
2013-02-15,M&M,EQ,900.8,897.2,903.75,887.05,893.0,897.95,898.21,1635794,146929015455000.0,45335.0,1299224.0,0.7942
2013-02-18,M&M,EQ,897.95,895.05,900.0,890.0,895.0,892.35,893.61,799300,71426338445000.0,31088.0,544496.0,0.6812
2013-02-19,M&M,EQ,892.35,892.0,900.0,892.0,899.0,899.2,897.53,657982,59055970604999.99,28542.0,446586.0,0.6787000000000001
2013-02-20,M&M,EQ,899.2,905.05,910.85,895.8,899.4,898.5,900.28,1502836,135297412805000.0,89460.0,1032092.0,0.6868000000000001
2013-02-21,M&M,EQ,898.5,894.0,898.0,883.1,892.0,885.7,890.88,1902256,169467250570000.0,54139.0,1542666.0,0.8109999999999999
2013-02-22,M&M,EQ,885.7,885.25,899.0,874.5,891.0,895.25,889.17,1463185,130101820384999.98,63859.0,1009563.0,0.6900000000000001
2013-02-25,M&M,EQ,895.25,897.0,899.0,887.4,896.55,894.8,895.55,1157766,103684057960000.0,67085.0,764304.0,0.6602
2013-02-26,M&M,EQ,894.8,893.0,893.0,859.25,867.0,865.75,877.66,1051249,92264398835000.0,66357.0,653794.0,0.6219
2013-02-27,M&M,EQ,865.75,867.0,899.0,850.0,895.0,892.8,879.09,1853353,162926201165000.0,69397.0,1144610.0,0.6176
2013-02-28,M&M,EQ,892.8,895.25,903.0,866.0,875.5,873.7,883.05,4250709,375358184350000.0,108238.0,2562251.0,0.6028
2013-03-01,M&M,EQ,873.7,873.0,892.25,862.25,886.95,887.1,885.19,2885915,255458096694999.97,61763.0,2344988.0,0.8126000000000001
2013-03-04,M&M,EQ,887.1,883.2,890.0,874.0,887.85,885.5,883.96,2985276,263885048250000.0,54079.0,2716028.0,0.9098
2013-03-05,M&M,EQ,885.5,885.2,909.1,880.45,897.0,897.55,894.92,1893918,169490404950000.0,57536.0,1397711.0,0.738
2013-03-06,M&M,EQ,897.55,896.5,898.6,873.55,880.0,878.0,884.57,1788487,158203737820000.0,52024.0,1206181.0,0.6744
2013-03-07,M&M,EQ,878.0,871.0,892.6,869.3,891.0,885.6,876.65,1920684,168376815145000.0,86876.0,1250766.0,0.6512000000000001
2013-03-08,M&M,EQ,885.6,894.7,906.85,890.0,906.55,904.2,897.74,1233142,110703630500000.0,73680.0,693595.0,0.5625
2013-03-11,M&M,EQ,904.2,905.9,921.9,895.15,915.5,912.85,915.09,1469585,134480008270000.0,75437.0,933371.0,0.6351
2013-03-12,M&M,EQ,912.85,915.0,929.95,913.4,915.15,916.85,920.18,1989554,183074034280000.0,62788.0,1436887.0,0.7222
2013-03-13,M&M,EQ,916.85,913.55,916.0,906.2,912.0,910.55,910.48,519718,47319500495000.0,24218.0,271105.0,0.5216
2013-03-14,M&M,EQ,910.55,909.1,922.85,893.0,915.9,914.3,910.72,997064,90804490770000.0,38916.0,512484.0,0.514
2013-03-15,M&M,EQ,914.3,915.55,932.3,915.55,926.55,927.75,922.4,2032384,187467647160000.0,34905.0,1475791.0,0.7261
2013-03-18,M&M,EQ,927.75,919.9,926.6,909.0,917.9,913.55,915.49,797190,72982071005000.0,29147.0,467435.0,0.5864
2013-03-19,M&M,EQ,913.55,920.0,920.0,874.4,885.45,878.35,896.72,1788916,160415742080000.0,44178.0,1262341.0,0.7056
2013-03-20,M&M,EQ,878.35,877.2,883.25,862.25,876.5,873.4,873.45,1096021,95732275245000.0,45803.0,716872.0,0.6541
2013-03-21,M&M,EQ,873.4,875.0,896.4,857.3,886.05,880.65,878.81,1550113,136225215245000.0,55741.0,819367.0,0.5286
2013-03-22,M&M,EQ,880.65,891.0,894.75,866.15,866.3,873.35,879.96,845955,74440433925000.0,35953.0,434994.0,0.5142
2013-03-25,M&M,EQ,873.35,877.5,880.0,860.5,865.0,864.45,868.09,862306,74856212245000.0,55449.0,574449.0,0.6662
2013-03-26,M&M,EQ,864.45,860.25,873.0,853.55,861.0,863.25,860.58,1113281,95807192090000.0,33112.0,776807.0,0.6978
2013-03-28,M&M,EQ,863.25,866.25,869.9,840.1,861.55,861.3,851.27,1828035,155614282310000.0,57790.0,1292354.0,0.7070000000000001
2013-04-01,M&M,EQ,861.3,863.0,866.8,847.6,855.5,857.1,856.24,567510,48592371610000.0,19464.0,241325.0,0.4252
2013-04-02,M&M,EQ,857.1,862.0,865.4,850.0,861.9,862.0,858.19,681351,58472944170000.01,19437.0,299792.0,0.44
2013-04-03,M&M,EQ,862.0,861.0,862.25,841.25,847.0,843.9,847.78,1047633,88816526945000.0,40510.0,673536.0,0.6429
2013-04-04,M&M,EQ,843.9,839.1,857.0,838.0,847.0,848.35,849.47,1182138,100419368465000.0,37326.0,726977.0,0.615
2013-04-05,M&M,EQ,848.35,845.3,854.05,831.5,837.0,837.9,838.3,1163710,97553943830000.0,48334.0,649838.0,0.5584
2013-04-08,M&M,EQ,837.9,842.0,849.2,835.25,840.0,839.95,840.86,397927,33460090389999.996,29333.0,200801.0,0.5046
2013-04-09,M&M,EQ,839.95,844.0,851.85,835.0,838.1,839.3,841.42,781849,65786177829999.99,24998.0,479225.0,0.6129
2013-04-10,M&M,EQ,839.3,842.0,843.0,826.3,835.8,837.0,833.55,465939,38838513290000.0,17059.0,193232.0,0.4147
2013-04-11,M&M,EQ,837.0,833.3,837.0,820.25,833.45,832.1,826.85,802823,66381581940000.0,46710.0,325967.0,0.406
2013-04-12,M&M,EQ,832.1,825.0,841.45,816.05,821.15,823.35,825.37,1294887,106875879135000.0,41177.0,895777.0,0.6918000000000001
2013-04-15,M&M,EQ,823.35,817.6,823.65,808.95,810.55,812.95,813.32,1420023,115493698040000.02,36462.0,1056248.0,0.7438
2013-04-16,M&M,EQ,812.95,814.0,848.6,809.55,845.0,844.85,833.62,1789260,149155982985000.0,48604.0,1177798.0,0.6583
2013-04-17,M&M,EQ,844.85,845.0,889.9,845.0,876.5,880.9,875.07,2994935,262076875675000.0,73192.0,2081000.0,0.6948000000000001
2013-04-18,M&M,EQ,880.9,878.1,913.45,870.25,907.5,903.9,885.65,1838946,162865807740000.0,42771.0,1223764.0,0.6655
2013-04-22,M&M,EQ,903.9,909.2,914.0,882.6,889.0,892.25,892.95,1051632,93905149435000.0,31669.0,583621.0,0.555
2013-04-23,M&M,EQ,892.25,898.8,898.8,877.9,881.1,885.35,885.33,675212,59778377610000.0,29983.0,462868.0,0.6855
2013-04-25,M&M,EQ,885.35,890.0,919.0,880.4,906.0,909.1,902.04,1718720,155035886120000.0,36456.0,1043339.0,0.6070000000000001
2013-04-26,M&M,EQ,909.1,905.0,905.95,881.4,887.5,889.75,891.05,1296822,115553476209999.98,66633.0,811618.0,0.6259
2013-04-29,M&M,EQ,889.75,895.0,905.75,891.2,904.0,902.2,899.13,959123,86237291345000.0,65085.0,681531.0,0.7106
2013-04-30,M&M,EQ,902.2,902.35,931.75,881.0,926.1,924.1,904.09,1240925,112190571145000.0,33587.0,796277.0,0.6417
2013-05-02,M&M,EQ,924.1,913.9,968.8,912.4,951.6,953.6,949.89,2259766,214651878120000.0,63951.0,1350961.0,0.5978
2013-05-03,M&M,EQ,953.6,952.5,973.7,939.4,959.05,961.0,955.07,1712247,163531469770000.0,46639.0,912160.0,0.5327000000000001
2013-05-06,M&M,EQ,961.0,955.1,974.8,955.1,965.0,966.45,966.52,878197,84879855090000.0,27841.0,476616.0,0.5427000000000001
2013-05-07,M&M,EQ,966.45,961.15,966.45,948.0,961.0,959.1,954.98,1125350,107468759484999.98,32525.0,694497.0,0.6171
2013-05-08,M&M,EQ,959.1,963.25,964.0,941.35,949.25,946.4,948.8,1001732,95044360845000.0,30682.0,610639.0,0.6096
2013-05-09,M&M,EQ,946.4,944.55,961.3,938.35,952.3,947.9,953.02,999986,95300821595000.0,36347.0,582777.0,0.5828
2013-05-10,M&M,EQ,947.9,946.25,977.6,946.25,967.65,970.2,967.54,1794614,173636902395000.0,45209.0,1168120.0,0.6509
2013-05-11,M&M,EQ,970.2,965.25,970.15,963.0,967.6,967.6,967.33,29817,2884278215000.0,1174.0,5397.0,0.18100000000000002
2013-05-13,M&M,EQ,967.6,964.0,972.0,950.2,956.35,956.35,962.71,615835,59286803279999.99,25634.0,311006.0,0.505
2013-05-14,M&M,EQ,956.35,955.25,962.55,946.9,951.0,950.8,954.74,574006,54802714035000.0,33250.0,317004.0,0.5523
2013-05-15,M&M,EQ,950.8,953.25,993.0,950.4,981.55,983.75,981.47,1400669,137471664640000.02,55655.0,804102.0,0.5740999999999999
2013-05-16,M&M,EQ,983.75,980.0,997.0,972.1,985.6,985.4,986.48,1023357,100952520250000.0,35899.0,609992.0,0.5961
2013-05-17,M&M,EQ,985.4,980.1,994.45,979.9,985.95,987.3,986.55,652895,64411037845000.01,17789.0,355386.0,0.5443
2013-05-20,M&M,EQ,987.3,984.6,1026.0,984.0,1001.0,1002.0,1008.7,1452124,146475681560000.0,88507.0,803168.0,0.5531
2013-05-21,M&M,EQ,1002.0,1002.0,1002.0,980.95,986.95,987.75,989.49,654143,64726728875000.0,26622.0,340562.0,0.5206000000000001
2013-05-22,M&M,EQ,987.75,992.5,1004.95,982.5,991.85,990.1,991.45,684070,67822072320000.01,37796.0,309058.0,0.4518
2013-05-23,M&M,EQ,990.1,975.5,984.5,950.3,967.05,959.15,963.84,689850,66490431904999.99,24925.0,254869.0,0.36950000000000005
2013-05-24,M&M,EQ,959.15,965.1,979.95,952.1,972.85,968.1,967.02,674679,65242578350000.0,29574.0,268950.0,0.3986
2013-05-27,M&M,EQ,968.1,966.15,966.5,942.65,952.0,951.9,950.38,623554,59261313810000.0,33042.0,323729.0,0.5192
2013-05-28,M&M,EQ,951.9,952.0,976.95,932.6,975.7,972.85,954.76,1258509,120157659020000.0,37681.0,559156.0,0.44430000000000003
2013-05-29,M&M,EQ,972.85,976.5,979.4,956.1,962.0,961.05,964.82,543121,52401344925000.0,20135.0,256448.0,0.4722
2013-05-30,M&M,EQ,961.05,955.35,1008.85,955.35,1008.4,1004.65,993.22,2767419,274865593260000.0,89386.0,1288278.0,0.46549999999999997
2013-05-31,M&M,EQ,1004.65,1004.6,1008.35,960.2,966.3,967.55,973.17,2337533,227480805605000.03,94986.0,1113125.0,0.47619999999999996
2013-06-03,M&M,EQ,967.55,958.25,989.0,945.7,969.85,973.8,973.93,2390567,232824499680000.03,80734.0,1561331.0,0.6531
2013-06-04,M&M,EQ,973.8,978.0,997.5,974.0,983.1,987.2,987.55,1159822,114538019350000.0,55812.0,538824.0,0.4646
2013-06-05,M&M,EQ,987.2,985.0,998.0,976.9,987.4,986.55,989.51,947403,93746343915000.0,43263.0,411744.0,0.43460000000000004
2013-06-06,M&M,EQ,986.55,982.0,999.0,972.25,992.3,991.2,987.6,888471,87745462700000.0,33075.0,320983.0,0.3613
2013-06-07,M&M,EQ,991.2,991.2,996.5,961.0,970.8,966.35,982.1,698844,68633182325000.0,32748.0,238111.0,0.3407
2013-06-10,M&M,EQ,966.35,976.1,984.7,971.05,976.7,976.35,977.04,920883,89973952620000.0,33614.0,569473.0,0.6184000000000001
2013-06-11,M&M,EQ,976.35,967.1,968.15,936.55,949.5,946.9,949.87,936220,88928462635000.0,39065.0,454834.0,0.4858
2013-06-12,M&M,EQ,946.9,947.0,963.6,925.75,957.4,947.3,942.98,867102,81765757460000.0,42780.0,377593.0,0.4355
2013-06-13,M&M,EQ,947.3,951.0,951.0,913.2,914.4,923.85,932.99,800402,74676419990000.0,42946.0,467061.0,0.5835
2013-06-14,M&M,EQ,923.85,933.0,954.9,926.4,948.0,949.0,941.86,998663,94060415435000.0,54734.0,516326.0,0.517
2013-06-17,M&M,EQ,949.0,965.0,1000.75,959.0,986.7,989.35,981.98,1627131,159780565765000.0,70006.0,606587.0,0.3728
2013-06-18,M&M,EQ,989.35,993.0,999.75,980.15,984.0,983.75,988.28,1034334,102221638635000.0,27318.0,547694.0,0.5295000000000001
2013-06-19,M&M,EQ,983.75,981.6,986.85,972.0,976.0,979.9,978.92,532503,52127724785000.0,39233.0,245112.0,0.46030000000000004
2013-06-20,M&M,EQ,979.9,966.0,966.0,935.75,940.0,942.9,946.55,1411242,133580721759999.98,45641.0,936056.0,0.6633
2013-06-21,M&M,EQ,942.9,937.5,954.5,923.2,939.0,939.65,940.0,1175613,110507384109999.98,62952.0,603998.0,0.5138
2013-06-24,M&M,EQ,939.65,936.6,942.0,915.2,928.0,926.95,925.9,749323,69379443735000.0,32685.0,386737.0,0.5161
2013-06-25,M&M,EQ,926.95,930.0,960.0,925.1,957.5,956.8,946.69,797427,75491478385000.0,44689.0,387100.0,0.4854
2013-06-26,M&M,EQ,956.8,952.25,959.0,904.0,908.0,911.15,925.01,1999135,184922704440000.0,80704.0,1155579.0,0.578
2013-06-27,M&M,EQ,911.15,923.0,950.35,922.25,933.4,933.65,934.13,2091292,195352952775000.0,56826.0,1208306.0,0.5778
2013-06-28,M&M,EQ,933.65,939.65,975.95,939.65,969.0,970.6,959.19,1642402,157537837340000.0,91462.0,1137243.0,0.6924
2013-07-01,M&M,EQ,970.6,965.0,989.9,950.4,988.0,986.75,970.64,1198369,116318100759999.98,46557.0,476564.0,0.39770000000000005
2013-07-02,M&M,EQ,986.75,980.0,994.3,970.1,972.1,978.9,982.84,819805,80573635565000.0,30530.0,433019.0,0.5282
2013-07-03,M&M,EQ,978.9,969.0,985.95,962.7,979.95,980.05,975.15,907479,88493117910000.0,61623.0,571093.0,0.6293
2013-07-04,M&M,EQ,980.05,984.9,988.7,973.1,979.0,982.05,978.92,756606,74065976680000.0,41708.0,437860.0,0.5787
2013-07-05,M&M,EQ,982.05,986.2,989.3,965.2,972.0,971.65,974.99,1019069,99358287525000.0,24084.0,696776.0,0.6837000000000001
2013-07-08,M&M,EQ,971.65,961.65,963.7,940.1,943.8,947.7,951.02,735121,69911364554999.99,29863.0,516286.0,0.7023
2013-07-09,M&M,EQ,947.7,951.1,959.85,934.25,940.0,938.1,944.77,1118851,105705672525000.0,38861.0,777294.0,0.6947
2013-07-10,M&M,EQ,938.1,940.1,948.0,907.0,911.9,912.55,926.58,1194506,110681115655000.0,51041.0,710684.0,0.595
2013-07-11,M&M,EQ,912.55,925.0,929.95,915.05,915.05,917.8,922.49,1657911,152941069175000.0,71086.0,1235664.0,0.7453000000000001
2013-07-12,M&M,EQ,917.8,921.25,925.0,895.0,911.0,907.25,904.69,1880592,170134790975000.0,60630.0,1260971.0,0.6705
2013-07-15,M&M,EQ,907.25,906.9,931.9,906.0,930.0,928.2,920.78,1009048,92910991850000.0,32736.0,349498.0,0.3464
2013-07-16,M&M,EQ,928.2,909.1,924.0,906.5,917.95,913.5,915.51,1178110,107856748459999.98,40162.0,795631.0,0.6753
2013-07-17,M&M,EQ,913.5,924.1,934.65,876.6,888.05,893.15,902.96,1812534,163665220605000.0,60380.0,1060594.0,0.5851
2013-07-18,M&M,EQ,893.15,889.0,890.5,862.4,879.6,874.75,872.93,2017468,176110042195000.0,57542.0,1405439.0,0.6966
2013-07-19,M&M,EQ,874.75,875.65,899.0,869.0,873.85,879.25,887.57,1622288,143989603740000.0,43971.0,873386.0,0.5384000000000001
2013-07-22,M&M,EQ,879.25,875.0,905.0,875.0,902.0,902.7,897.47,598249,53690884315000.0,22484.0,270126.0,0.4515
2013-07-23,M&M,EQ,902.7,905.1,925.9,898.95,918.25,921.3,913.64,1054789,96369786385000.0,40519.0,633442.0,0.6005
2013-07-24,M&M,EQ,921.3,917.0,918.95,883.05,896.0,893.75,894.67,890713,79689608440000.0,39309.0,508709.0,0.5711
2013-07-25,M&M,EQ,893.75,885.0,907.3,875.4,879.5,879.95,891.23,1133942,101060368075000.0,45415.0,619765.0,0.5466
2013-07-26,M&M,EQ,879.95,881.25,897.8,881.25,896.5,894.85,892.7,870981,77752736560000.0,44825.0,605147.0,0.6948000000000001
2013-07-29,M&M,EQ,894.85,886.1,904.45,886.1,898.6,897.75,898.32,801882,72034582995000.0,28902.0,569610.0,0.7103
2013-07-30,M&M,EQ,897.75,896.0,904.95,891.0,895.0,896.85,895.49,1295020,115967745595000.0,35410.0,1003231.0,0.7747
2013-07-31,M&M,EQ,896.85,888.0,916.25,888.0,915.0,911.4,905.81,1393820,126253643245000.0,63301.0,935497.0,0.6712
2013-08-01,M&M,EQ,911.4,912.1,923.15,867.05,874.6,871.5,889.54,1327069,118048558030000.0,58950.0,759699.0,0.5725
2013-08-02,M&M,EQ,871.5,877.0,878.0,849.95,855.0,854.75,854.27,1807861,154439944250000.0,43050.0,1355425.0,0.7497
2013-08-05,M&M,EQ,854.75,856.1,879.9,856.0,866.0,864.6,871.23,896013,78062893385000.0,24947.0,521394.0,0.5819
2013-08-06,M&M,EQ,864.6,856.65,867.95,848.55,859.0,854.15,855.73,964949,82573405950000.0,38525.0,699542.0,0.725
2013-08-07,M&M,EQ,854.15,856.0,858.0,837.1,843.75,842.6,846.98,1508067,127730225140000.02,51419.0,1076063.0,0.7134999999999999
2013-08-08,M&M,EQ,842.6,850.0,870.85,846.2,862.0,863.7,862.29,885923,76392546905000.0,24043.0,515807.0,0.5822
2013-08-12,M&M,EQ,863.7,867.5,875.0,854.0,858.1,861.25,861.84,815845,70312902860000.0,31065.0,471262.0,0.5776
2013-08-13,M&M,EQ,861.25,870.2,898.4,866.25,872.0,873.75,881.56,3656053,322301997840000.0,116711.0,1970950.0,0.5391
2013-08-14,M&M,EQ,873.75,875.0,885.0,864.1,875.0,873.45,874.45,2564719,224273083635000.0,79305.0,1676793.0,0.6537999999999999
2013-08-16,M&M,EQ,873.45,873.0,873.0,828.95,841.8,840.1,840.42,3655061,307179783440000.0,42914.0,2712474.0,0.7421
2013-08-19,M&M,EQ,840.1,845.0,845.0,786.25,810.0,810.25,805.89,2737275,220594907740000.0,74098.0,1952582.0,0.7133
2013-08-20,M&M,EQ,810.25,798.0,804.0,777.6,791.0,791.5,788.1,1225879,96611244965000.0,56057.0,700529.0,0.5715
2013-08-21,M&M,EQ,791.5,808.0,815.6,775.0,787.9,783.95,796.25,2023321,161107828820000.0,48614.0,1350603.0,0.6675
2013-08-22,M&M,EQ,783.95,775.2,801.4,749.55,792.0,793.2,773.38,2957393,228718173785000.0,98102.0,2005057.0,0.6779999999999999
2013-08-23,M&M,EQ,793.2,791.0,819.7,785.55,816.0,813.8,808.96,1193548,96553769455000.0,42700.0,681205.0,0.5707
2013-08-26,M&M,EQ,813.8,820.0,821.75,797.5,808.5,807.9,807.33,1091055,88084553075000.0,32531.0,705558.0,0.6467
2013-08-27,M&M,EQ,807.9,800.0,804.5,784.0,790.5,789.4,788.44,2127921,167774374825000.0,62686.0,1775240.0,0.8343
2013-08-28,M&M,EQ,789.4,780.0,785.55,740.15,778.0,775.9,761.78,1951930,148694781745000.0,62538.0,1360074.0,0.6968000000000001
2013-08-29,M&M,EQ,775.9,774.0,804.95,766.65,794.0,794.25,783.45,1616597,126652254965000.02,83905.0,1013754.0,0.6271
2013-08-30,M&M,EQ,794.25,798.95,801.6,768.25,781.1,783.25,789.63,2030693,160349005465000.0,74717.0,1313095.0,0.6466
2013-09-02,M&M,EQ,783.25,776.0,783.1,755.5,767.0,766.05,765.12,1865472,142730269900000.0,68778.0,1205204.0,0.6461
2013-09-03,M&M,EQ,766.05,768.0,774.8,760.0,766.0,768.05,766.57,1460337,111944873400000.0,52878.0,785627.0,0.538
2013-09-04,M&M,EQ,768.05,768.95,788.9,760.9,778.95,780.35,779.22,1114197,86820704640000.0,42191.0,535493.0,0.4806
2013-09-05,M&M,EQ,780.35,792.0,798.25,773.6,776.0,777.05,779.02,1957407,152486602745000.0,41662.0,1346224.0,0.6878000000000001
2013-09-06,M&M,EQ,777.05,780.0,785.05,747.2,767.0,769.45,763.93,2411212,184199102850000.0,71304.0,1277217.0,0.5297
2013-09-10,M&M,EQ,769.45,778.8,816.8,766.55,811.2,812.95,796.22,1924598,153240020825000.0,64097.0,825068.0,0.42869999999999997
2013-09-11,M&M,EQ,812.95,817.0,835.0,805.1,830.0,827.35,818.9,1306275,106971389670000.0,43779.0,582300.0,0.4458
2013-09-12,M&M,EQ,827.35,835.9,835.9,797.8,814.0,812.85,817.69,1341549,109696488465000.02,45856.0,817096.0,0.6091
2013-09-13,M&M,EQ,812.85,814.9,835.0,811.4,830.3,830.3,828.18,1229843,101852574630000.0,80014.0,757116.0,0.6156
2013-09-16,M&M,EQ,830.3,840.0,863.3,829.5,831.8,837.0,844.02,2269163,191522701645000.0,70468.0,1428713.0,0.6296
2013-09-17,M&M,EQ,837.0,834.0,850.6,826.7,843.8,844.4,843.93,748846,63197392665000.0,31043.0,398219.0,0.5318
2013-09-18,M&M,EQ,844.4,849.8,849.8,828.2,845.0,841.8,837.52,1115366,93414511760000.0,33290.0,713255.0,0.6395000000000001
2013-09-19,M&M,EQ,841.8,862.0,892.0,860.15,870.8,867.55,875.36,2244149,196443066015000.0,61305.0,1506671.0,0.6714
2013-09-20,M&M,EQ,867.55,868.0,885.0,832.55,880.65,874.2,860.07,1520999,130816205675000.0,47845.0,880010.0,0.5786
2013-09-23,M&M,EQ,874.2,868.8,870.0,851.45,861.0,860.9,860.66,871494,75005743075000.0,29393.0,427949.0,0.4911
2013-09-24,M&M,EQ,860.9,857.0,882.0,851.4,875.0,871.5,870.67,1032335,89882515580000.0,31758.0,509881.0,0.4939
2013-09-25,M&M,EQ,871.5,875.0,878.0,833.05,847.0,850.1,849.24,1345994,114307785320000.0,55932.0,780525.0,0.5799000000000001
2013-09-26,M&M,EQ,850.1,847.0,864.8,845.0,855.0,852.1,854.74,1282166,109591486434999.98,43329.0,744617.0,0.5807
2013-09-27,M&M,EQ,852.1,858.0,858.0,839.0,840.0,844.0,847.4,855838,72523849675000.0,30005.0,457278.0,0.5343
2013-09-30,M&M,EQ,844.0,841.0,845.0,815.0,831.0,827.45,822.28,1476795,121433372295000.0,58746.0,991358.0,0.6713
2013-10-01,M&M,EQ,827.45,834.5,846.5,821.35,831.6,831.8,832.98,1433454,119404067145000.0,49409.0,629922.0,0.4394
2013-10-03,M&M,EQ,831.8,833.25,861.0,833.25,852.0,851.8,849.18,1516736,128798685925000.0,50322.0,959037.0,0.6323
2013-10-04,M&M,EQ,851.8,851.8,871.4,851.0,859.5,858.8,862.72,1532079,132175434500000.0,47360.0,868935.0,0.5672
2013-10-07,M&M,EQ,858.8,864.5,870.0,847.2,861.1,865.0,860.95,779247,67089621854999.99,21290.0,247624.0,0.3178
2013-10-08,M&M,EQ,865.0,865.0,874.3,858.0,858.55,863.15,866.15,668002,57858954335000.0,19589.0,322283.0,0.4825
2013-10-09,M&M,EQ,863.15,857.0,859.7,843.0,850.95,851.0,851.57,1190315,101363321060000.0,33981.0,665346.0,0.559
2013-10-10,M&M,EQ,851.0,851.2,869.0,851.2,868.0,867.2,861.48,889141,76598148720000.0,31270.0,374010.0,0.42060000000000003
2013-10-11,M&M,EQ,867.2,875.0,887.5,865.55,873.25,872.5,876.15,1382241,121105131025000.0,40335.0,799801.0,0.5786
2013-10-14,M&M,EQ,872.5,873.0,882.45,862.0,865.55,865.25,869.72,824719,71727056740000.0,26306.0,494988.0,0.6002000000000001
2013-10-15,M&M,EQ,865.25,867.0,881.25,859.25,867.25,867.6,868.3,1204416,104579055235000.0,29757.0,715765.0,0.5943
2013-10-17,M&M,EQ,867.6,871.7,876.8,861.0,864.8,865.25,868.73,1070909,93032644795000.0,38443.0,653681.0,0.6104
2013-10-18,M&M,EQ,865.25,868.6,888.0,868.6,878.1,882.7,881.17,1424600,125532027234999.98,33453.0,934975.0,0.6563
2013-10-21,M&M,EQ,882.7,880.0,895.0,872.05,888.3,887.7,888.04,1117203,99212449925000.0,29675.0,729848.0,0.6533
2013-10-22,M&M,EQ,887.7,893.75,894.9,874.0,875.1,875.7,883.87,872440,77111996610000.0,28181.0,430955.0,0.494
2013-10-23,M&M,EQ,875.7,876.7,884.75,860.2,865.45,865.85,867.66,643727,55853736345000.01,22850.0,349959.0,0.5436
2013-10-24,M&M,EQ,865.85,866.2,893.8,863.35,888.0,889.35,884.94,1230842,108922029995000.0,39084.0,703258.0,0.5714
2013-10-25,M&M,EQ,889.35,882.25,884.3,865.0,870.1,867.75,868.42,1110914,96474145320000.0,30831.0,795826.0,0.7164
2013-10-28,M&M,EQ,867.75,871.6,883.65,856.15,871.35,868.9,867.45,1087032,94294732960000.0,40978.0,693736.0,0.6382
2013-10-29,M&M,EQ,868.9,874.0,903.0,861.1,900.95,900.7,881.03,1278135,112607867155000.0,33389.0,742640.0,0.5810000000000001
2013-10-30,M&M,EQ,900.7,904.8,907.8,878.7,895.9,895.85,889.57,1282061,114048480295000.0,60621.0,633699.0,0.4943
2013-10-31,M&M,EQ,895.85,895.0,896.95,875.7,886.3,887.85,885.85,1406218,124569288780000.0,41091.0,926060.0,0.6585
2013-11-01,M&M,EQ,887.85,885.2,928.0,879.65,926.05,925.3,905.89,2959129,268063459810000.0,88233.0,1507100.0,0.5093
2013-11-03,M&M,EQ,925.3,930.0,932.3,916.7,918.0,919.05,922.47,149506,13791426544999.998,4697.0,53030.0,0.3547
2013-11-05,M&M,EQ,919.05,915.0,922.75,902.0,907.0,906.65,911.21,1026415,93528293955000.0,42263.0,414205.0,0.4035
2013-11-06,M&M,EQ,906.65,908.05,911.7,895.0,896.5,899.4,903.83,611328,55253763135000.0,21226.0,332558.0,0.544
2013-11-07,M&M,EQ,899.4,898.0,916.7,894.05,898.4,898.0,907.84,983354,89272401195000.0,38657.0,433472.0,0.44079999999999997
2013-11-08,M&M,EQ,898.0,897.0,898.0,872.65,876.15,878.6,885.33,480159,42509708025000.0,17399.0,224696.0,0.46799999999999997
2013-11-11,M&M,EQ,878.6,878.0,887.95,840.0,871.05,869.95,873.09,724878,63288424529999.99,25435.0,254512.0,0.3511
2013-11-12,M&M,EQ,869.95,875.7,884.2,864.15,878.0,879.9,874.78,1383234,121002184959999.98,52696.0,814138.0,0.5886
2013-11-13,M&M,EQ,879.9,876.0,900.0,875.0,894.2,895.35,889.86,2110595,187814160930000.0,49978.0,706234.0,0.3346
2013-11-14,M&M,EQ,895.35,910.0,928.95,906.5,925.9,925.15,919.86,1820946,167502101375000.0,56395.0,1080532.0,0.5934
2013-11-18,M&M,EQ,925.15,930.0,948.0,915.0,944.05,944.8,939.32,1296012,121737042740000.02,65807.0,788453.0,0.6084
2013-11-19,M&M,EQ,944.8,945.0,951.95,938.0,947.0,947.5,946.78,948109,89765459705000.0,22765.0,624026.0,0.6581999999999999
2013-11-20,M&M,EQ,947.5,945.0,958.65,935.05,941.6,941.95,944.16,1768502,166975110855000.0,47136.0,1110281.0,0.6278
2013-11-21,M&M,EQ,941.95,941.0,947.8,931.0,937.5,934.45,937.51,1028596,96431575080000.0,38148.0,685476.0,0.6664
2013-11-22,M&M,EQ,934.45,938.0,946.75,929.1,935.55,936.55,938.52,799136,75000632095000.0,22763.0,491556.0,0.6151
2013-11-25,M&M,EQ,936.55,949.0,949.0,933.2,946.0,943.15,941.47,800892,75401562460000.0,25371.0,520490.0,0.6498999999999999
2013-11-26,M&M,EQ,943.15,943.1,953.0,938.1,943.1,945.2,945.28,736958,69663083115000.0,22072.0,456228.0,0.6191
2013-11-27,M&M,EQ,945.2,945.0,948.0,936.0,945.0,941.5,942.32,1054915,99406627195000.0,16635.0,806470.0,0.7645000000000001
2013-11-28,M&M,EQ,941.5,947.0,964.7,946.0,958.3,958.85,957.46,1022383,97889303045000.0,21587.0,542043.0,0.5302
2013-11-29,M&M,EQ,958.85,962.0,965.1,942.15,946.0,945.25,952.51,655756,62461126535000.0,18374.0,334445.0,0.51
2013-12-02,M&M,EQ,945.25,939.0,963.45,932.5,961.0,960.2,949.9,1013357,96259115555000.0,27164.0,599539.0,0.5916
2013-12-03,M&M,EQ,960.2,950.25,959.75,943.1,949.45,949.25,949.2,631248,59917780745000.01,24107.0,289535.0,0.4587
2013-12-04,M&M,EQ,949.25,946.2,953.7,940.0,944.0,943.8,944.92,590736,55819560335000.0,21450.0,289015.0,0.4892
2013-12-05,M&M,EQ,943.8,959.9,959.9,938.75,940.05,944.35,948.38,695092,65921373829999.99,21554.0,413656.0,0.5951
2013-12-06,M&M,EQ,944.35,942.2,957.45,942.2,947.0,945.3,949.36,552858,52486146410000.0,16071.0,307603.0,0.5564
2013-12-09,M&M,EQ,945.3,965.0,977.7,953.45,966.15,967.0,966.49,1205775,116537419200000.0,52913.0,800708.0,0.6641
2013-12-10,M&M,EQ,967.0,967.15,971.7,947.9,951.65,953.0,957.89,874612,83778143755000.0,39531.0,589560.0,0.6741
2013-12-11,M&M,EQ,953.0,948.0,958.9,941.6,947.5,949.9,951.75,547273,52086937735000.0,23516.0,304805.0,0.557
2013-12-12,M&M,EQ,949.9,945.0,952.05,940.0,945.0,941.8,944.37,1065272,100601574920000.0,21890.0,870782.0,0.8174
2013-12-13,M&M,EQ,941.8,941.9,954.3,931.05,954.0,950.55,946.95,742666,70326747850000.0,25948.0,424793.0,0.5720000000000001
2013-12-16,M&M,EQ,950.55,952.0,952.0,923.0,923.05,926.6,934.47,520542,48643253780000.0,25496.0,266221.0,0.5114
2013-12-17,M&M,EQ,926.6,927.0,940.0,926.6,932.65,931.75,934.31,432864,40443089570000.0,13326.0,231212.0,0.5341
2013-12-18,M&M,EQ,931.75,931.7,952.45,926.9,949.55,948.15,944.95,493358,46619702545000.0,15168.0,299851.0,0.6078
2013-12-19,M&M,EQ,948.15,951.0,955.7,926.4,940.0,938.9,940.84,1050928,98875762995000.0,28394.0,716286.0,0.6816
2013-12-20,M&M,EQ,938.9,937.0,972.0,929.5,972.0,969.8,954.81,1057245,100947334355000.0,26585.0,579719.0,0.5483
2013-12-23,M&M,EQ,969.8,972.0,979.1,960.85,966.0,965.45,968.35,548032,53068766250000.0,27019.0,231587.0,0.4226
2013-12-24,M&M,EQ,965.45,965.0,975.0,960.65,963.0,963.5,969.3,277245,26873424345000.0,14393.0,129635.0,0.4676
2013-12-26,M&M,EQ,963.5,964.05,969.8,955.75,957.95,960.85,962.49,820874,79008263895000.0,22990.0,417011.0,0.508
2013-12-27,M&M,EQ,960.85,960.0,971.9,951.1,970.0,967.15,965.67,770936,74446746215000.0,16299.0,519185.0,0.6734
2013-12-30,M&M,EQ,967.15,968.1,972.6,942.3,949.2,948.4,959.04,888987,85256970325000.0,18921.0,547999.0,0.6164000000000001
2013-12-31,M&M,EQ,948.4,955.0,958.0,939.5,942.05,944.2,946.95,427185,40452090800000.0,17341.0,233419.0,0.5464
2014-01-01,M&M,EQ,944.2,948.0,953.0,942.5,947.9,948.0,948.36,311759,29565920639999.996,7834.0,107014.0,0.3433
2014-01-02,M&M,EQ,948.0,944.0,959.0,930.0,931.0,936.1,949.56,503776,47836587625000.0,18923.0,297554.0,0.5906
2014-01-03,M&M,EQ,936.1,928.0,934.0,897.5,901.15,900.25,907.56,1045971,94928035255000.0,43489.0,590112.0,0.5642
2014-01-06,M&M,EQ,900.25,903.7,904.9,887.4,900.6,895.4,894.41,638053,57068241865000.0,29853.0,337483.0,0.5289
2014-01-07,M&M,EQ,895.4,896.0,908.05,890.1,906.95,903.1,898.46,899197,80788879735000.0,40821.0,519470.0,0.5777
2014-01-08,M&M,EQ,903.1,908.0,914.9,899.05,910.0,908.6,908.12,588184,53413963935000.0,21092.0,292331.0,0.49700000000000005
2014-01-09,M&M,EQ,908.6,910.0,917.45,890.0,891.4,894.35,906.17,459440,41632925105000.0,18181.0,172610.0,0.37570000000000003
2014-01-10,M&M,EQ,894.35,894.0,896.0,864.8,872.65,874.55,876.38,896627,78579035540000.0,48319.0,450918.0,0.5029
2014-01-13,M&M,EQ,874.55,873.0,891.05,873.0,888.7,888.25,884.33,507675,44895007485000.0,20329.0,245067.0,0.4827
2014-01-14,M&M,EQ,888.25,883.0,900.85,882.65,890.0,891.05,893.16,671699,59993655070000.01,18723.0,381358.0,0.5678
2014-01-15,M&M,EQ,891.05,891.5,907.0,886.95,905.65,904.9,896.11,824994,73928638320000.0,34094.0,403960.0,0.4897
2014-01-16,M&M,EQ,904.9,905.5,906.1,888.35,893.5,892.65,893.9,826060,73841328365000.0,48292.0,588588.0,0.7125
2014-01-17,M&M,EQ,892.65,891.0,905.4,891.0,900.0,899.55,900.08,916751,82514739495000.0,30908.0,703001.0,0.7668
2014-01-20,M&M,EQ,899.55,891.0,913.25,891.0,906.0,906.75,907.44,508424,46136288995000.0,24765.0,240766.0,0.4736
2014-01-21,M&M,EQ,906.75,906.0,921.75,898.0,900.8,903.6,911.9,519638,47385841565000.0,29401.0,265822.0,0.5115999999999999
2014-01-22,M&M,EQ,903.6,898.15,918.0,898.15,914.45,916.45,912.98,955815,87264038335000.0,24462.0,646322.0,0.6762
2014-01-23,M&M,EQ,916.45,916.45,917.0,886.7,890.0,890.1,893.92,1047415,93630508870000.0,62356.0,712610.0,0.6804000000000001
2014-01-24,M&M,EQ,890.1,882.5,892.5,874.0,886.5,884.8,881.49,1991029,175506500680000.0,81596.0,1531982.0,0.7694
2014-01-27,M&M,EQ,884.8,861.2,875.0,858.25,867.0,866.85,866.54,1304447,113035390355000.0,44546.0,992549.0,0.7609
2014-01-28,M&M,EQ,866.85,865.0,880.0,863.05,875.8,875.1,874.69,1129327,98781457280000.0,41334.0,846996.0,0.75
2014-01-29,M&M,EQ,875.1,878.95,886.55,859.0,863.4,861.95,874.76,784718,68643673985000.0,41680.0,576623.0,0.7348
2014-01-30,M&M,EQ,861.95,859.0,878.0,849.95,871.1,867.9,865.14,774710,67023353425000.0,22936.0,515933.0,0.6659999999999999
2014-01-31,M&M,EQ,867.9,874.0,898.6,869.05,887.5,890.2,890.76,942208,83928523075000.0,27440.0,640175.0,0.6794
2014-02-03,M&M,EQ,890.2,882.2,891.6,867.0,885.05,884.85,880.72,990012,87192483860000.0,37793.0,708349.0,0.7155
2014-02-04,M&M,EQ,884.85,875.0,876.0,846.6,858.0,853.75,854.34,1822968,155744281095000.0,67737.0,1250753.0,0.6861
2014-02-05,M&M,EQ,853.75,857.0,881.0,856.0,876.0,878.35,870.43,917994,79905386495000.0,29388.0,562515.0,0.6128
2014-02-06,M&M,EQ,878.35,875.5,899.7,866.9,898.0,896.95,884.32,1110998,98247720875000.0,35215.0,745921.0,0.6714
2014-02-07,M&M,EQ,896.95,902.55,903.0,886.45,895.0,895.55,893.06,721608,64443581795000.01,17089.0,467239.0,0.6475
2014-02-10,M&M,EQ,895.55,895.25,902.5,887.0,895.0,894.2,891.68,790281,70467593740000.0,30246.0,628371.0,0.7951
2014-02-11,M&M,EQ,894.2,898.1,902.3,887.0,896.5,897.05,894.46,696770,62323475275000.0,33227.0,488384.0,0.7009000000000001
2014-02-12,M&M,EQ,897.05,897.7,900.85,889.95,895.1,895.5,895.8,438370,39269348910000.0,21552.0,325763.0,0.7431
2014-02-13,M&M,EQ,895.5,895.0,911.0,895.0,905.75,906.65,906.04,804727,72911767280000.0,48046.0,449559.0,0.5586
2014-02-14,M&M,EQ,906.65,907.0,913.7,886.65,906.0,904.4,901.39,1268648,114354340700000.0,39725.0,565839.0,0.446
2014-02-17,M&M,EQ,904.4,904.95,935.7,897.3,934.0,928.1,917.28,1121503,102873548675000.0,26849.0,472840.0,0.4216
2014-02-18,M&M,EQ,928.1,935.0,939.9,924.5,935.0,935.15,933.93,1021824,95431416005000.0,36837.0,549815.0,0.5381
2014-02-19,M&M,EQ,935.15,936.0,947.3,935.95,943.0,943.2,942.42,891891,84053986440000.0,27394.0,526557.0,0.5904
2014-02-20,M&M,EQ,943.2,936.15,941.6,927.1,931.0,929.95,934.94,825663,77194631910000.0,21959.0,612590.0,0.7419
2014-02-21,M&M,EQ,929.95,930.3,939.0,922.85,931.0,930.0,931.56,467313,43532896695000.0,25458.0,306746.0,0.6564
2014-02-24,M&M,EQ,930.0,930.0,946.0,928.05,943.1,944.1,941.9,391298,36856250565000.0,13417.0,195029.0,0.49840000000000007
2014-02-25,M&M,EQ,944.1,945.9,949.3,935.55,942.0,943.9,942.92,955190,90066679490000.0,33247.0,747066.0,0.7820999999999999
2014-02-26,M&M,EQ,943.9,943.0,970.0,936.45,965.2,964.7,957.69,854094,81795607800000.0,24422.0,577658.0,0.6763
2014-02-28,M&M,EQ,964.7,965.0,978.9,949.0,973.0,974.5,965.69,953836,92111320495000.0,34294.0,582411.0,0.6106
2014-03-03,M&M,EQ,974.5,972.7,977.95,950.0,951.8,952.25,964.11,534471,51528907160000.0,23293.0,322412.0,0.6032000000000001
2014-03-04,M&M,EQ,952.25,950.1,965.35,944.6,954.0,955.8,956.26,575424,55025402020000.01,27225.0,349587.0,0.6075
2014-03-05,M&M,EQ,955.8,957.5,958.75,940.2,950.0,948.55,946.52,609756,57714755735000.0,22408.0,358421.0,0.5878
2014-03-06,M&M,EQ,948.55,950.3,961.0,948.55,954.15,955.35,954.93,958756,91554875415000.0,28645.0,680773.0,0.7101000000000001
2014-03-07,M&M,EQ,955.35,960.0,991.95,951.55,980.15,983.55,978.34,1001714,98001620350000.0,27708.0,449166.0,0.4484
2014-03-10,M&M,EQ,983.55,979.3,1021.0,975.0,1018.8,1015.85,1003.76,1234628,123927397909999.98,44820.0,660120.0,0.5347
2014-03-11,M&M,EQ,1015.85,1012.0,1021.85,984.1,991.95,994.5,994.94,767406,76352449910000.0,38041.0,427629.0,0.5572
2014-03-12,M&M,EQ,994.5,989.4,998.0,983.3,996.0,991.25,988.72,1633533,161510374100000.0,32509.0,1228165.0,0.7518000000000001
2014-03-13,M&M,EQ,991.25,1001.9,1025.0,994.35,1017.5,1016.05,1015.05,1215049,123333197540000.02,48259.0,815059.0,0.6708
2014-03-14,M&M,EQ,1016.05,1012.9,1035.5,996.0,1029.05,1027.0,1012.21,1237442,125255368890000.02,48585.0,837319.0,0.6767000000000001
2014-03-18,M&M,EQ,1027.0,1028.45,1054.9,1005.05,1010.8,1009.6,1026.76,1271369,130539087900000.0,80508.0,810195.0,0.6373
2014-03-19,M&M,EQ,1009.6,1011.0,1021.9,978.0,980.1,980.45,997.7,2025079,202042637590000.0,53459.0,1550593.0,0.7656999999999999
2014-03-20,M&M,EQ,980.45,982.9,992.0,972.25,977.0,978.3,979.58,753676,73828246805000.0,31527.0,398757.0,0.5291
2014-03-21,M&M,EQ,978.3,985.0,990.0,965.5,973.8,970.45,977.24,1073949,104950487835000.0,27353.0,794929.0,0.7402
2014-03-22,M&M,EQ,970.45,981.1,982.75,971.0,971.0,973.9,975.99,39379,3843344970000.0005,1518.0,14675.0,0.37270000000000003
2014-03-24,M&M,EQ,973.9,980.0,995.0,976.45,985.5,987.8,988.4,1091726,107906256270000.0,26483.0,811252.0,0.7431
2014-03-25,M&M,EQ,987.8,987.0,995.0,971.0,973.15,973.4,978.66,757147,74099282035000.0,27644.0,495961.0,0.655
2014-03-26,M&M,EQ,973.4,980.0,983.3,952.05,961.0,958.95,972.1,1213646,117978776630000.0,41992.0,798537.0,0.658
2014-03-27,M&M,EQ,958.95,960.0,975.0,958.65,966.6,964.85,967.7,2217504,214588157865000.0,80447.0,1683068.0,0.7590000000000001
2014-03-28,M&M,EQ,964.85,969.0,973.0,955.5,965.5,968.25,964.44,1562397,150683268310000.0,81262.0,1217771.0,0.7794
2014-03-31,M&M,EQ,968.25,972.3,985.0,966.0,980.0,980.7,978.85,1665520,163029352460000.0,44100.0,1294287.0,0.7770999999999999
2014-04-01,M&M,EQ,980.7,985.0,1003.35,980.7,1000.0,1000.15,994.25,1075558,106937707735000.0,34354.0,592607.0,0.551
2014-04-02,M&M,EQ,1000.15,1006.5,1009.0,992.0,999.0,1002.0,1001.02,1105540,110666978795000.0,45547.0,720901.0,0.6520999999999999
2014-04-03,M&M,EQ,1002.0,1004.7,1011.0,989.55,1009.0,1007.2,999.74,643179,64301277935000.0,30603.0,369641.0,0.5747
2014-04-04,M&M,EQ,1007.2,1006.0,1006.0,991.15,1000.6,999.0,997.71,678999,67744658100000.0,25543.0,426117.0,0.6276
2014-04-07,M&M,EQ,999.0,1000.0,1018.35,1000.0,1014.0,1014.1,1009.37,899498,90792363525000.0,34518.0,595273.0,0.6618
2014-04-09,M&M,EQ,1014.1,1018.0,1025.0,1011.55,1023.0,1023.15,1017.7,980468,99781967525000.0,41437.0,763377.0,0.7786
2014-04-10,M&M,EQ,1023.15,1019.0,1027.6,996.2,1021.0,1021.15,1014.59,929301,94285623510000.0,37837.0,573645.0,0.6173
2014-04-11,M&M,EQ,1021.15,1012.1,1019.0,1000.0,1001.0,1005.5,1006.94,610992,61523239350000.0,23294.0,359109.0,0.5877
2014-04-15,M&M,EQ,1005.5,996.5,1005.7,975.6,985.0,984.7,982.85,852330,83771462390000.0,52098.0,568437.0,0.6668999999999999
2014-04-16,M&M,EQ,984.7,985.0,993.3,965.05,975.65,976.55,977.71,1162213,113630606390000.02,42512.0,592508.0,0.5098
2014-04-17,M&M,EQ,976.55,980.0,1000.0,978.25,995.35,996.95,990.4,671953,66549915145000.01,23132.0,297438.0,0.4426
2014-04-21,M&M,EQ,996.95,1000.0,1039.9,991.4,1033.15,1033.15,1026.87,1506204,154668304900000.0,47558.0,1087790.0,0.7222
2014-04-22,M&M,EQ,1033.15,1035.0,1046.0,1021.0,1024.0,1026.4,1029.47,731931,75350195400000.0,19507.0,458073.0,0.6258
2014-04-23,M&M,EQ,1026.4,1026.65,1042.0,1023.75,1038.7,1039.15,1036.52,1211192,125542711250000.0,34649.0,772781.0,0.638
2014-04-25,M&M,EQ,1039.15,1038.0,1080.9,1032.05,1065.9,1070.7,1061.52,1321499,140279434680000.0,42278.0,687582.0,0.5203
2014-04-28,M&M,EQ,1070.7,1065.0,1074.0,1056.9,1065.6,1067.0,1068.25,913827,97619551410000.0,20267.0,641284.0,0.7018000000000001
2014-04-29,M&M,EQ,1067.0,1067.0,1083.0,1061.6,1067.25,1068.0,1069.21,855403,91460647945000.0,23731.0,512898.0,0.5996
2014-04-30,M&M,EQ,1068.0,1070.0,1091.95,1062.1,1076.85,1074.2,1077.13,1355176,145969855455000.0,41821.0,961924.0,0.7098000000000001
2014-05-02,M&M,EQ,1074.2,1059.0,1061.65,1045.1,1057.85,1057.85,1055.43,798421,84267403800000.0,39283.0,467084.0,0.585
2014-05-05,M&M,EQ,1057.85,1050.0,1072.45,1050.0,1057.05,1059.6,1063.0,617292,65617852510000.0,30901.0,245757.0,0.3981
2014-05-06,M&M,EQ,1059.6,1062.5,1069.0,1056.3,1067.0,1065.5,1062.9,328008,34864023635000.004,16413.0,194702.0,0.5936
2014-05-07,M&M,EQ,1065.5,1066.0,1073.0,1060.0,1063.45,1061.95,1063.94,411121,43740634215000.0,14236.0,229208.0,0.5575
2014-05-08,M&M,EQ,1061.95,1065.0,1073.65,1057.1,1068.0,1064.15,1063.41,489585,52063161205000.0,16021.0,357077.0,0.7293000000000001
2014-05-09,M&M,EQ,1064.15,1070.0,1110.0,1061.05,1109.25,1102.55,1092.68,858295,93784386975000.0,31134.0,547002.0,0.6373
2014-05-12,M&M,EQ,1102.55,1101.0,1139.75,1100.0,1137.5,1129.75,1118.32,811004,90695940115000.0,42711.0,460787.0,0.5682
2014-05-13,M&M,EQ,1129.75,1141.0,1177.3,1106.2,1126.85,1122.9,1145.62,790272,90535361210000.0,47714.0,388810.0,0.49200000000000005
2014-05-14,M&M,EQ,1122.9,1105.0,1111.65,1073.75,1081.65,1085.45,1080.39,10204162,1102450198720000.1,70108.0,7445667.0,0.7297
2014-05-15,M&M,EQ,1085.45,1080.0,1113.4,1079.5,1101.05,1104.55,1101.46,1056404,116358199959999.98,55579.0,639252.0,0.6051
2014-05-16,M&M,EQ,1104.55,1120.0,1183.9,1102.4,1119.45,1114.7,1145.97,1676026,192068042945000.0,57013.0,846130.0,0.5048
2014-05-19,M&M,EQ,1114.7,1139.9,1139.9,1076.8,1090.0,1099.6,1101.57,1095507,120677685900000.0,62835.0,567917.0,0.5184000000000001
2014-05-20,M&M,EQ,1099.6,1101.0,1152.25,1076.3,1134.0,1136.45,1125.49,1029777,115900476020000.0,43055.0,437071.0,0.4244
2014-05-21,M&M,EQ,1136.45,1127.0,1163.3,1122.1,1156.0,1150.3,1140.12,896177,102174891935000.0,56224.0,584611.0,0.6523000000000001
2014-05-22,M&M,EQ,1150.3,1154.7,1172.0,1125.55,1131.0,1137.6,1146.61,831455,95335634845000.0,48774.0,414090.0,0.498
2014-05-23,M&M,EQ,1137.6,1133.0,1165.9,1133.0,1161.1,1159.3,1150.6,996854,114698079150000.0,53529.0,501152.0,0.5027
2014-05-26,M&M,EQ,1159.3,1173.9,1253.75,1170.0,1244.7,1229.15,1223.55,2270149,277764335069999.97,67195.0,1169586.0,0.5152
2014-05-27,M&M,EQ,1229.15,1240.15,1240.15,1173.75,1200.0,1198.0,1193.65,812712,97009442565000.0,44357.0,398136.0,0.48990000000000006
2014-05-28,M&M,EQ,1198.0,1200.0,1207.0,1156.1,1165.5,1161.6,1167.85,1177751,137543167330000.0,57007.0,796986.0,0.6767000000000001
2014-05-29,M&M,EQ,1161.6,1165.0,1184.0,1164.35,1172.95,1176.95,1174.94,1198529,140819889540000.0,51555.0,837694.0,0.6989
2014-05-30,M&M,EQ,1176.95,1189.0,1278.7,1150.0,1233.05,1235.5,1215.41,4215542,512359866210000.06,104139.0,2413294.0,0.5725
2014-06-02,M&M,EQ,1235.5,1235.0,1269.5,1198.0,1238.15,1239.25,1234.27,1078154,133073586795000.0,39636.0,444759.0,0.41250000000000003
2014-06-03,M&M,EQ,1239.25,1240.5,1242.0,1218.5,1226.0,1230.75,1232.13,1040600,128215723740000.02,48704.0,702823.0,0.6754000000000001
2014-06-04,M&M,EQ,1230.75,1231.1,1248.0,1203.0,1214.3,1219.85,1223.99,849936,104030990780000.0,72341.0,457331.0,0.5381
2014-06-05,M&M,EQ,1219.85,1215.0,1217.4,1192.25,1202.5,1202.7,1206.51,1087425,131198450855000.0,60223.0,602358.0,0.5539000000000001
2014-06-06,M&M,EQ,1202.7,1207.0,1239.8,1195.25,1234.0,1232.8,1220.08,1268918,154817643850000.0,50437.0,680906.0,0.5366
2014-06-09,M&M,EQ,1232.8,1240.0,1240.0,1206.25,1226.0,1224.0,1218.7,987987,120406110365000.02,66929.0,504222.0,0.5104
2014-06-10,M&M,EQ,1224.0,1229.0,1239.9,1204.5,1235.35,1233.15,1224.5,852952,104444294980000.0,53372.0,483169.0,0.5665
2014-06-11,M&M,EQ,1233.15,1230.0,1239.0,1212.0,1226.0,1227.1,1223.75,738527,90377564730000.0,51167.0,393106.0,0.5323
2014-06-12,M&M,EQ,1227.1,1217.4,1232.4,1205.3,1226.0,1229.0,1222.47,511769,62562372075000.0,43313.0,237290.0,0.4637
2014-06-13,M&M,EQ,1229.0,1232.0,1255.0,1211.35,1233.3,1228.85,1237.41,1135999,140569657350000.0,74341.0,578531.0,0.5093
2014-06-16,M&M,EQ,1228.85,1223.3,1228.7,1190.0,1192.7,1198.0,1202.81,968712,116517345484999.98,75183.0,626860.0,0.6470999999999999
2014-06-17,M&M,EQ,1198.0,1194.7,1194.7,1168.2,1182.0,1180.95,1177.48,1234682,145381071195000.0,74234.0,749515.0,0.6071
2014-06-18,M&M,EQ,1180.95,1189.0,1191.85,1151.0,1165.3,1160.3,1175.73,925727,108840700284999.98,42359.0,500855.0,0.541
2014-06-19,M&M,EQ,1160.3,1166.0,1184.95,1159.15,1176.1,1176.1,1172.82,518181,60773204225000.0,35900.0,256500.0,0.495
2014-06-20,M&M,EQ,1176.1,1176.15,1177.75,1138.0,1140.05,1143.95,1155.15,741781,85686818020000.0,54347.0,456454.0,0.6153000000000001
2014-06-23,M&M,EQ,1143.95,1149.5,1168.9,1144.0,1161.0,1161.2,1159.18,922624,106948502595000.0,29664.0,601488.0,0.6519
2014-06-24,M&M,EQ,1161.2,1160.5,1183.0,1160.0,1164.4,1167.05,1173.29,534625,62727230045000.01,32080.0,312152.0,0.5839
2014-06-25,M&M,EQ,1167.05,1166.5,1195.65,1158.0,1183.95,1179.45,1169.6,569241,66578262275000.0,21532.0,314074.0,0.5517000000000001
2014-06-26,M&M,EQ,1179.45,1195.0,1195.0,1167.65,1175.8,1175.9,1176.69,1263102,148628199345000.0,36278.0,891024.0,0.7054
2014-06-27,M&M,EQ,1175.9,1176.0,1176.2,1149.95,1150.8,1153.5,1155.53,1016909,117506416830000.0,37703.0,751121.0,0.7386
2014-06-30,M&M,EQ,1153.5,1151.6,1163.0,1143.95,1148.0,1147.2,1151.91,1312636,151204472540000.0,40461.0,1012002.0,0.7709999999999999
2014-07-01,M&M,EQ,1147.2,1150.0,1197.9,1150.0,1194.75,1194.3,1186.0,972243,115308150470000.0,35778.0,557930.0,0.5739
2014-07-02,M&M,EQ,1194.3,1198.0,1228.35,1184.1,1219.65,1219.75,1207.69,1006010,121494539315000.02,35775.0,514572.0,0.5115
2014-07-03,M&M,EQ,1219.75,1219.65,1247.0,1219.0,1232.0,1235.55,1233.99,891528,110013357600000.0,32660.0,447399.0,0.5018
2014-07-04,M&M,EQ,1235.55,1235.0,1235.0,1209.5,1230.0,1230.05,1223.8,533980,65348519145000.01,24773.0,279517.0,0.5235000000000001
2014-07-07,M&M,EQ,1230.05,1239.9,1246.8,1225.0,1238.65,1239.55,1236.39,694005,85805974625000.0,25011.0,391624.0,0.5643
2014-07-08,M&M,EQ,1239.55,1251.0,1252.15,1207.0,1209.0,1214.5,1228.45,721630,88648397910000.0,48151.0,421859.0,0.5846
2014-07-09,M&M,EQ,1214.5,1215.0,1215.0,1152.0,1185.85,1178.55,1179.94,1230674,145211975840000.0,83192.0,726843.0,0.5906
2014-07-10,M&M,EQ,1178.55,1171.1,1201.5,1152.0,1152.0,1165.55,1172.57,1316703,154392410275000.0,59760.0,700345.0,0.5319
2014-07-11,M&M,EQ,1165.55,1164.4,1173.0,1129.45,1172.95,1164.35,1155.31,1064771,123014123734999.98,38494.0,723435.0,0.6794
2014-07-14,M&M,EQ,1164.35,1163.15,1178.85,1156.3,1166.0,1166.95,1168.11,911791,106507018630000.0,39070.0,670900.0,0.7358
2014-07-15,M&M,EQ,1166.95,1173.0,1204.7,1173.0,1197.0,1200.3,1189.74,800405,95227340965000.0,41077.0,532841.0,0.6657
2014-07-16,M&M,EQ,1200.3,1204.0,1225.6,1198.0,1225.0,1222.05,1213.73,1270503,154204407345000.0,38903.0,875329.0,0.6890000000000001
2014-07-17,M&M,EQ,1222.05,1183.0,1195.9,1166.6,1182.0,1183.45,1184.45,2654586,314423230225000.0,55733.0,1208303.0,0.45520000000000005
2014-07-18,M&M,EQ,1183.45,1178.8,1193.8,1172.0,1179.55,1183.65,1186.99,1481186,175815252460000.0,36846.0,1096282.0,0.7401000000000001
2014-07-21,M&M,EQ,1183.65,1188.0,1196.9,1183.0,1183.0,1188.65,1191.24,727398,86650366910000.0,31051.0,447412.0,0.6151
2014-07-22,M&M,EQ,1188.65,1188.65,1194.0,1172.0,1177.05,1179.5,1184.15,584951,69267068220000.01,47131.0,326145.0,0.5576
2014-07-23,M&M,EQ,1179.5,1185.0,1201.65,1178.2,1197.0,1194.75,1191.53,1246350,148506120585000.0,93419.0,867413.0,0.696
2014-07-24,M&M,EQ,1194.75,1194.3,1207.6,1187.3,1201.15,1202.2,1201.19,958073,115082995775000.0,61990.0,634740.0,0.6625
2014-07-25,M&M,EQ,1202.2,1202.0,1222.0,1202.0,1205.0,1210.6,1215.24,818364,99450653465000.0,43377.0,489309.0,0.5979
2014-07-28,M&M,EQ,1210.6,1212.0,1225.0,1191.25,1195.0,1205.85,1211.71,668480,81000447325000.0,47360.0,434377.0,0.6498
2014-07-30,M&M,EQ,1205.85,1208.7,1225.0,1203.2,1224.0,1221.7,1216.55,1592201,193698508030000.0,24404.0,1288993.0,0.8096
2014-07-31,M&M,EQ,1221.7,1222.0,1222.9,1188.5,1197.5,1201.65,1205.11,3088109,372150535315000.0,55913.0,2580407.0,0.8356
2014-08-01,M&M,EQ,1201.65,1185.3,1191.8,1162.0,1169.0,1174.15,1177.63,1376419,162090749505000.0,66792.0,960246.0,0.6976000000000001
2014-08-04,M&M,EQ,1174.15,1167.0,1198.0,1167.0,1178.9,1185.5,1182.25,1634607,193252019565000.0,37969.0,1248391.0,0.7637
2014-08-05,M&M,EQ,1185.5,1186.95,1232.15,1186.95,1230.05,1230.1,1209.55,1526501,184637890420000.0,53763.0,980246.0,0.6422
2014-08-06,M&M,EQ,1230.1,1239.7,1249.65,1230.0,1240.0,1241.15,1238.59,1351860,167439933320000.0,36419.0,899199.0,0.6652
2014-08-07,M&M,EQ,1241.15,1239.9,1259.0,1225.75,1245.25,1249.4,1242.5,590123,73322773365000.0,26233.0,275447.0,0.4668
2014-08-08,M&M,EQ,1249.4,1230.0,1246.4,1201.75,1230.0,1229.35,1224.16,1241728,152007914085000.0,46537.0,472353.0,0.3804
2014-08-11,M&M,EQ,1229.35,1240.0,1323.8,1237.2,1305.0,1308.6,1298.44,2278535,295853307235000.0,69839.0,1029911.0,0.452
2014-08-12,M&M,EQ,1308.6,1315.0,1321.15,1291.3,1309.7,1310.1,1302.17,1403873,182807602105000.0,44180.0,814473.0,0.5802
2014-08-13,M&M,EQ,1310.1,1298.25,1325.0,1297.9,1309.2,1316.25,1314.4,1285091,168912119890000.0,59503.0,828169.0,0.6444
2014-08-14,M&M,EQ,1316.25,1316.25,1335.0,1311.65,1321.0,1321.85,1320.94,882663,116594176059999.98,26828.0,489717.0,0.5548
2014-08-18,M&M,EQ,1321.85,1318.0,1331.5,1310.05,1321.0,1326.05,1317.78,1997382,263210988050000.0,29596.0,1690846.0,0.8465
2014-08-19,M&M,EQ,1326.05,1325.95,1380.0,1317.5,1376.0,1374.1,1351.41,1361095,183939323370000.0,37600.0,775554.0,0.5698
2014-08-20,M&M,EQ,1374.1,1374.1,1381.8,1354.6,1355.5,1357.3,1364.61,526367,71828791170000.0,27210.0,230940.0,0.4387
2014-08-21,M&M,EQ,1357.3,1353.0,1381.0,1353.0,1379.3,1376.3,1372.9,806853,110772504184999.98,36037.0,469322.0,0.5817
2014-08-22,M&M,EQ,1376.3,1379.9,1398.0,1363.6,1394.35,1391.85,1387.32,788365,109371339190000.02,30757.0,380698.0,0.4829
2014-08-25,M&M,EQ,1391.85,1390.6,1433.7,1380.35,1411.4,1410.7,1402.56,582081,81640523380000.0,22497.0,259062.0,0.4451
2014-08-26,M&M,EQ,1410.7,1398.0,1406.0,1387.0,1395.95,1399.6,1397.82,604579,84509282435000.0,43925.0,334299.0,0.5529000000000001
2014-08-27,M&M,EQ,1399.6,1394.0,1415.0,1390.65,1392.25,1395.9,1401.64,529505,74217284570000.0,38552.0,309389.0,0.5843
2014-08-28,M&M,EQ,1395.9,1394.45,1414.0,1386.05,1404.95,1407.2,1400.96,1511316,211729913070000.0,60895.0,1164365.0,0.7704000000000001
2014-09-01,M&M,EQ,1407.2,1410.05,1418.65,1393.0,1407.0,1403.35,1408.76,1078879,151987669760000.0,33660.0,765876.0,0.7099
2014-09-02,M&M,EQ,1403.35,1397.0,1419.7,1390.25,1393.0,1395.6,1404.53,1184829,166412687470000.0,37494.0,853964.0,0.7206999999999999
2014-09-03,M&M,EQ,1395.6,1395.6,1422.4,1386.0,1418.0,1411.55,1399.88,1166531,163300720430000.0,46535.0,816521.0,0.7000000000000001
2014-09-04,M&M,EQ,1411.55,1411.7,1421.75,1398.35,1414.35,1410.75,1409.29,793446,111819762284999.98,56975.0,546573.0,0.6889000000000001
2014-09-05,M&M,EQ,1410.75,1406.3,1418.6,1396.25,1407.4,1408.2,1406.05,446263,62746597654999.99,18198.0,212547.0,0.47630000000000006
2014-09-08,M&M,EQ,1408.2,1419.0,1419.9,1386.5,1396.7,1394.95,1399.95,1260522,176466252755000.0,40508.0,972610.0,0.7716
2014-09-09,M&M,EQ,1394.95,1394.95,1411.95,1394.95,1403.05,1404.0,1402.44,473158,66357702625000.0,26322.0,215885.0,0.45630000000000004
2014-09-10,M&M,EQ,1404.0,1399.1,1399.1,1378.1,1388.2,1384.9,1384.46,534592,74011949985000.0,26463.0,328951.0,0.6153000000000001
2014-09-11,M&M,EQ,1384.9,1381.0,1386.95,1353.25,1371.95,1374.1,1367.61,1317133,180131906190000.0,28638.0,1057795.0,0.8031
2014-09-12,M&M,EQ,1374.1,1371.15,1392.6,1366.5,1391.1,1389.25,1378.21,978377,134840862765000.02,29807.0,745877.0,0.7624
2014-09-15,M&M,EQ,1389.25,1377.0,1383.1,1364.65,1370.05,1369.95,1369.84,443584,60763711995000.01,17586.0,304522.0,0.6865000000000001
2014-09-16,M&M,EQ,1369.95,1370.05,1378.65,1360.6,1373.0,1372.35,1368.56,1001928,137119851780000.0,29768.0,761077.0,0.7595999999999999
2014-09-17,M&M,EQ,1372.35,1379.8,1400.0,1372.2,1384.55,1380.1,1388.44,1297656,180171792150000.0,59442.0,913474.0,0.7039
2014-09-18,M&M,EQ,1380.1,1371.0,1395.0,1368.0,1392.0,1391.5,1383.42,966250,133673349495000.0,47078.0,597418.0,0.6183
2014-09-19,M&M,EQ,1391.5,1396.0,1402.0,1365.25,1374.8,1373.55,1378.41,1186702,163576432630000.0,41492.0,904919.0,0.7625000000000001
2014-09-22,M&M,EQ,1373.55,1372.0,1376.0,1352.0,1372.0,1372.35,1365.22,846494,115565039295000.0,34560.0,588489.0,0.6951999999999999
2014-09-23,M&M,EQ,1372.35,1368.0,1368.0,1335.5,1350.0,1347.6,1348.96,1272537,171660526405000.0,50947.0,905623.0,0.7117
2014-09-24,M&M,EQ,1347.6,1346.0,1366.7,1342.95,1360.05,1357.25,1356.85,554668,75260042925000.0,29329.0,293080.0,0.5284000000000001
2014-09-25,M&M,EQ,1357.25,1361.0,1369.5,1328.4,1354.7,1353.0,1345.66,1827995,245985590515000.0,73205.0,1382239.0,0.7562000000000001
2014-09-26,M&M,EQ,1353.0,1343.65,1399.95,1343.65,1391.6,1393.45,1372.84,896234,123038742890000.02,39330.0,625134.0,0.6975
2014-09-29,M&M,EQ,1393.45,1393.7,1398.0,1375.8,1386.4,1383.25,1384.2,618028,85547670390000.0,30258.0,409916.0,0.6633
2014-09-30,M&M,EQ,1383.25,1382.7,1390.85,1348.95,1359.2,1360.8,1372.37,963970,132292223330000.0,44016.0,596575.0,0.6189
2014-10-01,M&M,EQ,1360.8,1360.0,1396.0,1355.0,1393.0,1389.65,1378.46,699845,96471142070000.0,30908.0,453876.0,0.6485
2014-10-07,M&M,EQ,1389.65,1395.0,1399.9,1345.2,1363.0,1356.4,1362.12,1286372,175219674720000.0,56227.0,929070.0,0.7222
2014-10-08,M&M,EQ,1356.4,1361.0,1381.8,1356.45,1371.9,1371.7,1369.92,592040,81105015740000.0,22212.0,342392.0,0.5783
2014-10-09,M&M,EQ,1371.7,1377.0,1385.9,1355.5,1365.45,1367.15,1368.34,511972,70054956785000.0,22906.0,323730.0,0.6323
2014-10-10,M&M,EQ,1367.15,1360.0,1363.3,1314.9,1320.75,1317.4,1333.61,616302,82190695030000.0,34367.0,343688.0,0.5577000000000001
2014-10-13,M&M,EQ,1317.4,1317.4,1318.5,1262.1,1267.35,1268.95,1273.42,1192435,151847574560000.0,41317.0,760263.0,0.6376
2014-10-14,M&M,EQ,1268.95,1285.0,1285.0,1265.1,1274.05,1274.05,1274.31,523984,66771645140000.0,28692.0,274335.0,0.5236
2014-10-16,M&M,EQ,1274.05,1275.0,1279.25,1210.35,1216.45,1219.1,1241.53,1037880,128855774484999.98,57731.0,620686.0,0.598
2014-10-17,M&M,EQ,1219.1,1223.0,1268.0,1223.0,1258.0,1253.75,1255.19,767573,96345253900000.0,38277.0,418808.0,0.5456000000000001
2014-10-20,M&M,EQ,1253.75,1274.6,1280.8,1248.4,1255.0,1260.7,1263.9,654163,82679850700000.0,49037.0,407055.0,0.6223
2014-10-21,M&M,EQ,1260.7,1260.0,1260.0,1222.1,1228.85,1229.05,1239.59,1037344,128588225870000.0,69515.0,750695.0,0.7237
2014-10-22,M&M,EQ,1229.05,1245.0,1265.0,1230.3,1260.5,1260.65,1250.96,1330697,166464930245000.0,73756.0,990450.0,0.7443000000000001
2014-10-23,M&M,EQ,1260.65,1271.5,1272.0,1255.0,1261.0,1263.7,1262.95,72839,9199207440000.0,4212.0,34583.0,0.4748
2014-10-27,M&M,EQ,1263.7,1272.9,1272.9,1239.8,1260.4,1256.8,1256.0,908018,114046768055000.0,23144.0,739340.0,0.8142
2014-10-28,M&M,EQ,1256.8,1256.8,1279.7,1252.3,1278.75,1277.3,1268.63,630696,80011757540000.0,29529.0,429480.0,0.6809999999999999
2014-10-29,M&M,EQ,1277.3,1288.0,1313.95,1283.3,1294.7,1298.35,1301.07,890678,115883507659999.98,30375.0,511650.0,0.5745
2014-10-30,M&M,EQ,1298.35,1296.35,1302.05,1271.0,1287.5,1287.75,1286.02,1138585,146424277145000.0,51629.0,769067.0,0.6755
2014-10-31,M&M,EQ,1287.75,1292.4,1323.0,1283.75,1298.0,1306.2,1302.79,2021734,263390132225000.0,65130.0,836176.0,0.4136
2014-11-03,M&M,EQ,1306.2,1306.0,1306.0,1258.4,1268.0,1267.55,1266.39,1370735,173587917460000.0,63625.0,904485.0,0.6598999999999999
2014-11-05,M&M,EQ,1267.55,1271.0,1275.55,1244.15,1259.0,1256.1,1255.74,1286876,161597793730000.0,69556.0,928588.0,0.7216
2014-11-07,M&M,EQ,1256.1,1240.6,1254.9,1230.25,1239.15,1239.1,1239.07,1364747,169101406650000.0,77534.0,1077788.0,0.7897
2014-11-10,M&M,EQ,1239.1,1240.1,1250.95,1222.35,1232.25,1230.9,1230.9,908779,111861498975000.0,49554.0,633375.0,0.6970000000000001
2014-11-11,M&M,EQ,1230.9,1235.1,1266.0,1232.65,1263.0,1260.55,1253.24,1018261,127612934825000.0,51763.0,728903.0,0.7158
2014-11-12,M&M,EQ,1260.55,1268.0,1272.4,1248.4,1254.0,1253.6,1256.97,1149005,144426398090000.0,49775.0,789374.0,0.687
2014-11-13,M&M,EQ,1253.6,1260.6,1263.2,1240.0,1255.0,1255.2,1253.37,971831,121806068325000.0,36829.0,706233.0,0.7267
2014-11-14,M&M,EQ,1255.2,1250.0,1259.4,1245.0,1253.2,1255.85,1251.85,445915,55822002940000.0,24576.0,304961.0,0.6839000000000001
2014-11-17,M&M,EQ,1255.85,1260.0,1260.0,1238.25,1249.15,1250.3,1246.6,637917,79522515690000.0,30687.0,420366.0,0.659
2014-11-18,M&M,EQ,1250.3,1251.1,1271.45,1251.1,1265.35,1264.85,1264.82,1278186,161667519060000.0,36149.0,1011837.0,0.7916
2014-11-19,M&M,EQ,1264.85,1265.0,1269.0,1240.0,1246.0,1245.0,1249.15,1115266,139312924570000.0,33742.0,891833.0,0.7997
2014-11-20,M&M,EQ,1245.0,1250.1,1252.85,1223.0,1231.45,1227.9,1232.59,1461136,180098607640000.0,43291.0,1254071.0,0.8583
2014-11-21,M&M,EQ,1227.9,1230.8,1251.35,1226.05,1244.95,1246.7,1235.09,2344656,289585413970000.0,45426.0,2028180.0,0.865
2014-11-24,M&M,EQ,1246.7,1245.1,1257.0,1229.3,1252.0,1250.65,1240.31,1722544,213648092735000.0,44112.0,1354469.0,0.7863
2014-11-25,M&M,EQ,1250.65,1250.65,1264.5,1236.5,1259.1,1257.65,1254.0,1165424,146143892100000.0,35860.0,789277.0,0.6772
2014-11-26,M&M,EQ,1257.65,1258.9,1278.0,1258.9,1275.0,1273.75,1270.05,860949,109345165884999.98,28946.0,516542.0,0.6
2014-11-27,M&M,EQ,1273.75,1282.5,1300.0,1275.05,1290.7,1293.05,1288.91,1210914,156076186735000.0,36279.0,710114.0,0.5864
2014-11-28,M&M,EQ,1293.05,1295.0,1327.9,1295.0,1326.0,1323.75,1315.29,1699883,223584613194999.97,57429.0,1326152.0,0.7801
2014-12-01,M&M,EQ,1323.75,1326.95,1338.0,1286.7,1295.35,1295.1,1310.91,1013607,132875255859999.98,31675.0,591228.0,0.5833
2014-12-02,M&M,EQ,1295.1,1286.1,1290.0,1256.3,1263.0,1264.55,1268.04,569809,72254195780000.0,30058.0,299382.0,0.5254
2014-12-03,M&M,EQ,1264.55,1274.7,1294.4,1270.15,1289.0,1286.75,1282.26,583839,74863382315000.0,24006.0,364243.0,0.6239
2014-12-04,M&M,EQ,1286.75,1296.0,1298.85,1261.6,1263.05,1265.1,1271.93,784917,99835677215000.0,40966.0,500422.0,0.6375000000000001
2014-12-05,M&M,EQ,1265.1,1275.9,1299.8,1267.5,1295.0,1294.05,1288.35,823874,106143435880000.0,38830.0,539616.0,0.655
2014-12-08,M&M,EQ,1294.05,1304.5,1305.0,1243.8,1251.85,1248.75,1264.57,1058138,133809433650000.0,57113.0,757270.0,0.7156999999999999
2014-12-09,M&M,EQ,1248.75,1250.2,1272.0,1236.0,1270.0,1265.65,1256.82,939082,118025847750000.0,38841.0,661120.0,0.7040000000000001
2014-12-10,M&M,EQ,1265.65,1258.0,1277.95,1253.25,1263.0,1266.5,1263.05,984975,124407607970000.0,30713.0,703895.0,0.7145999999999999
2014-12-11,M&M,EQ,1266.5,1270.0,1283.0,1258.85,1267.0,1266.1,1271.27,441192,56087315904999.99,20009.0,230413.0,0.5223
2014-12-12,M&M,EQ,1266.1,1262.05,1266.15,1241.6,1255.0,1251.4,1250.11,1858144,232288534285000.0,68766.0,1530505.0,0.8237000000000001
2014-12-15,M&M,EQ,1251.4,1250.1,1260.0,1235.0,1249.05,1252.3,1252.2,1106573,138565339034999.98,44910.0,870129.0,0.7863
2014-12-16,M&M,EQ,1252.3,1240.2,1245.0,1212.55,1231.45,1227.5,1226.38,1057066,129635955275000.0,68802.0,728051.0,0.6887000000000001
2014-12-17,M&M,EQ,1227.5,1208.3,1228.8,1200.0,1216.0,1219.15,1217.96,1031565,125640625270000.0,52074.0,710519.0,0.6888
2014-12-18,M&M,EQ,1219.15,1235.0,1237.0,1206.05,1211.2,1212.25,1217.71,889484,108313117500000.0,47611.0,572183.0,0.6433
2014-12-19,M&M,EQ,1212.25,1222.0,1252.0,1219.35,1226.0,1222.25,1232.28,717650,88434376710000.0,44467.0,424099.0,0.5910000000000001
2014-12-22,M&M,EQ,1222.25,1225.4,1274.7,1225.4,1274.0,1265.4,1251.69,469879,58814188070000.01,17026.0,242561.0,0.5162
2014-12-23,M&M,EQ,1265.4,1273.0,1280.95,1252.0,1265.5,1268.45,1270.44,434148,55155789575000.0,22438.0,233933.0,0.5388000000000001
2014-12-24,M&M,EQ,1268.45,1266.5,1283.8,1240.6,1249.0,1251.95,1255.32,1415736,177720748410000.0,21509.0,829328.0,0.5858
2014-12-26,M&M,EQ,1251.95,1254.25,1262.4,1235.0,1251.3,1255.3,1246.63,229661,28630139235000.004,8390.0,93387.0,0.40659999999999996
2014-12-29,M&M,EQ,1255.3,1254.0,1271.35,1246.35,1252.0,1251.6,1257.02,225376,28330138889999.996,13949.0,71732.0,0.31829999999999997
2014-12-30,M&M,EQ,1251.6,1252.4,1264.8,1250.0,1258.25,1257.75,1257.31,333826,41972131230000.0,14555.0,138872.0,0.41600000000000004
2014-12-31,M&M,EQ,1257.75,1230.3,1244.8,1227.0,1235.0,1234.45,1234.97,647894,80013111565000.0,22904.0,378126.0,0.5836
2015-01-01,M&M,EQ,1234.45,1238.0,1243.8,1230.1,1237.0,1237.05,1236.29,356669,44094615260000.0,8215.0,184894.0,0.5184000000000001
2015-01-02,M&M,EQ,1237.05,1230.25,1243.7,1222.5,1223.4,1224.65,1232.51,639928,78871489790000.0,23313.0,430528.0,0.6728000000000001
2015-01-05,M&M,EQ,1224.65,1220.1,1248.0,1217.0,1219.0,1218.45,1229.19,728354,89528806550000.0,26020.0,463645.0,0.6365999999999999
2015-01-06,M&M,EQ,1218.45,1215.0,1224.35,1201.0,1214.45,1211.65,1212.61,1289557,156373137815000.0,54947.0,996796.0,0.773
2015-01-07,M&M,EQ,1211.65,1212.0,1231.4,1202.5,1227.0,1224.15,1222.17,1094907,133816587370000.0,53931.0,884330.0,0.8077
2015-01-08,M&M,EQ,1224.15,1230.0,1246.75,1230.0,1233.0,1237.6,1239.18,836206,103620663830000.0,40850.0,586995.0,0.7020000000000001
2015-01-09,M&M,EQ,1237.6,1242.8,1246.0,1225.2,1242.0,1238.2,1234.9,766147,94611456215000.0,44337.0,566673.0,0.7395999999999999
2015-01-12,M&M,EQ,1238.2,1234.3,1237.8,1217.0,1231.0,1233.0,1226.69,448842,55058829870000.01,32588.0,252973.0,0.5636
2015-01-13,M&M,EQ,1233.0,1230.0,1261.1,1230.0,1248.0,1248.8,1245.27,739489,92086207255000.0,71896.0,532029.0,0.7195
2015-01-14,M&M,EQ,1248.8,1245.3,1262.5,1224.45,1235.15,1236.95,1245.64,1415858,176364857810000.0,28172.0,1196551.0,0.8451000000000001
2015-01-15,M&M,EQ,1236.95,1259.0,1294.0,1253.4,1265.0,1278.1,1280.01,1429518,182980153300000.0,48566.0,1069358.0,0.7481
2015-01-16,M&M,EQ,1278.1,1277.0,1312.85,1274.55,1310.0,1304.6,1298.54,1065542,138364571015000.02,40025.0,721913.0,0.6775
2015-01-19,M&M,EQ,1304.6,1304.9,1335.0,1296.0,1331.5,1332.2,1320.23,681229,89937896990000.0,34765.0,398769.0,0.5854
2015-01-20,M&M,EQ,1332.2,1333.2,1339.0,1315.3,1327.0,1325.25,1326.05,919145,121883001690000.02,42817.0,621756.0,0.6765000000000001
2015-01-21,M&M,EQ,1325.25,1338.0,1340.0,1315.05,1330.0,1325.05,1325.43,695980,92247053820000.0,39596.0,394861.0,0.5673
2015-01-22,M&M,EQ,1325.05,1325.0,1336.1,1315.0,1324.5,1329.95,1325.54,907675,120315596990000.02,46698.0,614965.0,0.6775
2015-01-23,M&M,EQ,1329.95,1336.0,1375.65,1331.3,1356.1,1361.9,1356.01,2281598,309387887600000.0,65283.0,1707134.0,0.7482
2015-01-27,M&M,EQ,1361.9,1359.65,1360.0,1313.1,1320.5,1324.45,1328.02,1191466,158229160675000.0,79991.0,841067.0,0.7059000000000001
2015-01-28,M&M,EQ,1324.45,1324.45,1334.0,1303.0,1314.2,1316.3,1315.76,829956,109202568390000.02,30489.0,523392.0,0.6306
2015-01-29,M&M,EQ,1316.3,1316.5,1319.95,1282.4,1290.2,1296.8,1296.24,1476264,191359692815000.0,60368.0,1154553.0,0.7820999999999999
2015-01-30,M&M,EQ,1296.8,1301.0,1301.9,1260.0,1267.35,1265.1,1273.42,814370,103703778600000.0,49399.0,517849.0,0.6359
2015-02-02,M&M,EQ,1265.1,1265.3,1284.95,1233.6,1239.35,1241.2,1253.99,727985,91288380110000.0,40071.0,354322.0,0.4867
2015-02-03,M&M,EQ,1241.2,1242.1,1248.95,1192.1,1199.0,1199.2,1210.34,2347208,284092409590000.0,71825.0,1894596.0,0.8072
2015-02-04,M&M,EQ,1199.2,1202.9,1219.9,1200.0,1210.0,1210.95,1210.49,914484,110697496659999.98,45226.0,565987.0,0.6189
2015-02-05,M&M,EQ,1210.95,1211.0,1215.25,1175.25,1177.0,1179.7,1185.32,2427429,287728024205000.0,54694.0,1934336.0,0.7968999999999999
2015-02-06,M&M,EQ,1179.7,1177.1,1180.2,1143.0,1147.65,1149.75,1154.84,2092051,241599255150000.0,64980.0,1604988.0,0.7672
2015-02-09,M&M,EQ,1149.75,1133.0,1134.4,1106.3,1115.85,1113.4,1120.05,2641555,295868318230000.0,57596.0,2289532.0,0.8667
2015-02-10,M&M,EQ,1113.4,1109.1,1152.75,1102.0,1146.0,1140.2,1134.49,2008338,227844147644999.97,74037.0,1365241.0,0.6798000000000001
2015-02-11,M&M,EQ,1140.2,1142.4,1152.75,1123.0,1132.0,1133.4,1131.55,1079618,122163836155000.0,30496.0,723875.0,0.6705
2015-02-12,M&M,EQ,1133.4,1146.85,1154.4,1131.7,1135.0,1134.45,1138.02,1132536,128884941165000.02,41878.0,726322.0,0.6413
2015-02-13,M&M,EQ,1134.45,1134.0,1199.0,1123.6,1191.05,1192.55,1168.54,2994502,349918040145000.0,82282.0,1014664.0,0.33880000000000005
2015-02-16,M&M,EQ,1192.55,1199.65,1228.0,1176.6,1210.0,1210.45,1212.49,2145813,260178341715000.0,59872.0,1261860.0,0.5881000000000001
2015-02-18,M&M,EQ,1210.45,1212.0,1242.0,1208.05,1226.85,1228.2,1232.47,1801590,222040815885000.0,67450.0,1224359.0,0.6796
2015-02-19,M&M,EQ,1228.2,1237.0,1258.95,1221.0,1258.0,1249.9,1241.77,1414734,175677591980000.0,62610.0,857920.0,0.6064
2015-02-20,M&M,EQ,1249.9,1256.7,1265.45,1242.0,1249.0,1252.0,1254.28,647824,81255314410000.0,23848.0,303014.0,0.46770000000000006
2015-02-23,M&M,EQ,1252.0,1255.85,1274.5,1248.05,1265.0,1261.25,1262.79,1352552,170799512545000.0,48984.0,907104.0,0.6707
2015-02-24,M&M,EQ,1261.25,1261.0,1269.0,1245.35,1259.95,1258.7,1259.28,916729,115442038665000.02,36000.0,533274.0,0.5817
2015-02-25,M&M,EQ,1258.7,1260.0,1281.2,1260.0,1266.8,1267.1,1272.11,699591,88995792995000.0,35127.0,360959.0,0.516
2015-02-26,M&M,EQ,1267.1,1267.0,1269.95,1244.95,1253.45,1249.6,1253.35,2222753,278589030855000.03,38658.0,1725755.0,0.7764
2015-02-27,M&M,EQ,1249.6,1255.9,1288.0,1250.15,1274.85,1280.5,1277.71,1156764,147801377430000.0,45360.0,734859.0,0.6353
2015-02-28,M&M,EQ,1280.5,1287.9,1303.0,1265.0,1302.9,1291.95,1285.53,565993,72759898565000.0,18507.0,149625.0,0.2644
2015-03-02,M&M,EQ,1291.95,1295.1,1308.8,1258.55,1280.0,1278.15,1275.34,1379093,175880613330000.0,56182.0,938792.0,0.6807
2015-03-03,M&M,EQ,1278.15,1258.0,1258.0,1219.55,1230.35,1231.65,1237.89,1316279,162940831465000.0,65007.0,764319.0,0.5807
2015-03-04,M&M,EQ,1231.65,1255.0,1260.65,1205.2,1209.3,1211.1,1234.18,1363853,168324232350000.0,66502.0,878146.0,0.6439
2015-03-05,M&M,EQ,1211.1,1219.0,1233.55,1204.0,1227.05,1228.65,1219.07,802450,97824200590000.0,31095.0,505007.0,0.6293
2015-03-09,M&M,EQ,1228.65,1224.0,1228.8,1201.0,1212.0,1206.8,1213.82,934486,113429453470000.0,53197.0,649573.0,0.6951
2015-03-10,M&M,EQ,1206.8,1210.2,1244.5,1210.2,1230.15,1228.25,1229.45,911975,112122856050000.0,38658.0,566254.0,0.6209
2015-03-11,M&M,EQ,1228.25,1224.7,1265.5,1218.2,1256.05,1260.3,1248.11,983277,122723938130000.0,34908.0,653197.0,0.6643000000000001
2015-03-12,M&M,EQ,1260.3,1260.3,1261.25,1233.25,1241.0,1241.15,1246.2,997882,124355557415000.02,101141.0,656832.0,0.6581999999999999
2015-03-13,M&M,EQ,1241.15,1253.0,1253.0,1220.5,1225.2,1227.75,1232.96,607943,74956910940000.0,43573.0,367045.0,0.6037
2015-03-16,M&M,EQ,1227.75,1232.0,1232.0,1207.55,1222.25,1219.75,1216.08,565452,68763721854999.99,22414.0,330453.0,0.5844
2015-03-17,M&M,EQ,1219.75,1225.25,1238.25,1205.75,1233.55,1232.25,1217.54,2578280,313915067825000.0,37174.0,2225706.0,0.8633
2015-03-18,M&M,EQ,1232.25,1230.05,1232.9,1210.0,1210.05,1215.5,1215.92,582152,70785057320000.0,20272.0,316615.0,0.5439
2015-03-19,M&M,EQ,1215.5,1228.0,1231.85,1201.0,1203.4,1207.4,1214.49,775065,94130616975000.0,31562.0,470432.0,0.6070000000000001
2015-03-20,M&M,EQ,1207.4,1205.0,1205.0,1154.4,1172.15,1165.3,1176.41,1572027,184934635665000.0,56023.0,1167943.0,0.743
2015-03-23,M&M,EQ,1165.3,1172.45,1200.0,1158.25,1182.05,1185.5,1187.51,1235061,146664978490000.0,45836.0,811027.0,0.6567000000000001
2015-03-24,M&M,EQ,1185.5,1175.0,1223.35,1174.2,1194.05,1192.05,1200.02,1018767,122253675040000.02,35658.0,678861.0,0.6664
2015-03-25,M&M,EQ,1192.05,1192.05,1215.0,1192.05,1208.0,1210.35,1209.22,747569,90397241875000.0,34898.0,478638.0,0.6403
2015-03-26,M&M,EQ,1210.35,1204.35,1222.0,1166.85,1194.5,1201.1,1206.16,2690314,324494007515000.0,56321.0,2066724.0,0.7682
2015-03-27,M&M,EQ,1201.1,1203.2,1205.0,1172.3,1191.0,1188.5,1188.4,790453,93937548880000.0,45160.0,451433.0,0.5711
2015-03-30,M&M,EQ,1188.5,1198.0,1212.4,1183.6,1198.55,1200.3,1197.05,690633,82671881095000.0,45704.0,397822.0,0.5760000000000001
2015-03-31,M&M,EQ,1200.3,1202.5,1210.0,1180.0,1184.9,1187.8,1196.95,811454,97127099540000.0,47755.0,560298.0,0.6905
2015-04-01,M&M,EQ,1187.8,1188.0,1208.0,1178.15,1200.3,1202.1,1195.53,689971,82488078240000.0,38759.0,312025.0,0.4522
2015-04-06,M&M,EQ,1202.1,1195.8,1245.0,1190.8,1235.1,1242.65,1232.77,906887,111798236070000.0,33280.0,528809.0,0.5831000000000001
2015-04-07,M&M,EQ,1242.65,1243.9,1283.8,1231.55,1276.2,1268.85,1254.81,661041,82948333900000.0,32343.0,350076.0,0.5296000000000001
2015-04-08,M&M,EQ,1268.85,1275.0,1281.65,1257.1,1272.9,1274.2,1271.01,527368,67028957210000.0,24023.0,287884.0,0.5459
2015-04-09,M&M,EQ,1274.2,1275.0,1279.85,1261.0,1275.0,1274.55,1271.33,606964,77164933140000.0,28147.0,358213.0,0.5902000000000001
2015-04-10,M&M,EQ,1274.55,1274.0,1290.0,1266.05,1281.7,1286.75,1280.81,464277,59465037679999.99,24840.0,249537.0,0.5375
2015-04-13,M&M,EQ,1286.75,1282.9,1282.9,1241.0,1246.45,1247.8,1254.11,786571,98644795950000.0,35475.0,522634.0,0.6644
2015-04-15,M&M,EQ,1247.8,1244.1,1246.0,1203.85,1210.0,1208.9,1215.36,1824112,221694737060000.0,81509.0,1396248.0,0.7654000000000001
2015-04-16,M&M,EQ,1208.9,1210.05,1235.0,1201.25,1225.0,1228.5,1215.62,1141175,138723185034999.98,38890.0,759978.0,0.6659999999999999
2015-04-17,M&M,EQ,1228.5,1232.0,1238.0,1214.15,1223.0,1224.5,1228.15,457307,56164115465000.0,25591.0,217267.0,0.47509999999999997
2015-04-20,M&M,EQ,1224.5,1218.0,1224.5,1182.6,1186.0,1187.7,1195.54,1682102,201101853350000.0,41423.0,1309134.0,0.7783
2015-04-21,M&M,EQ,1187.7,1190.0,1209.75,1175.0,1190.45,1190.45,1196.45,562500,67300359945000.01,32658.0,284531.0,0.5058
2015-04-22,M&M,EQ,1190.45,1195.0,1221.0,1176.45,1209.5,1212.95,1205.29,831218,100186172470000.0,47979.0,422888.0,0.5088
2015-04-23,M&M,EQ,1212.95,1221.0,1221.0,1183.0,1200.05,1198.85,1196.55,829409,99243035595000.0,40141.0,495281.0,0.5971000000000001
2015-04-24,M&M,EQ,1198.85,1197.25,1205.0,1168.0,1171.5,1172.1,1173.59,2021195,237204443265000.0,72700.0,1705421.0,0.8438
2015-04-27,M&M,EQ,1172.1,1168.05,1182.25,1148.95,1169.0,1165.95,1163.89,1214861,141396282000000.0,53827.0,684736.0,0.5636
2015-04-28,M&M,EQ,1165.95,1166.7,1192.0,1150.0,1178.05,1182.2,1170.83,674885,79017622310000.0,31250.0,308808.0,0.4576
2015-04-29,M&M,EQ,1182.2,1183.0,1184.7,1161.0,1173.0,1172.65,1170.56,504548,59060168840000.0,27985.0,286099.0,0.5670000000000001
2015-04-30,M&M,EQ,1172.65,1170.0,1173.95,1137.7,1150.0,1145.0,1146.0,1623642,186069133740000.0,70631.0,1170615.0,0.721
2015-05-04,M&M,EQ,1145.0,1151.0,1208.95,1151.0,1206.0,1202.5,1185.73,808018,95808724450000.0,40949.0,402232.0,0.4978
2015-05-05,M&M,EQ,1202.5,1202.0,1202.0,1168.45,1176.65,1179.25,1181.91,657591,77721494565000.0,33493.0,392419.0,0.5968
2015-05-06,M&M,EQ,1179.25,1179.25,1186.0,1158.45,1171.7,1163.15,1166.36,1121923,130856738265000.02,58971.0,773017.0,0.6890000000000001
2015-05-07,M&M,EQ,1163.15,1162.65,1178.0,1144.0,1171.5,1170.75,1165.3,978891,114070516740000.02,51054.0,698508.0,0.7136
2015-05-08,M&M,EQ,1170.75,1176.0,1208.6,1175.0,1179.0,1180.35,1192.64,477450,56942392875000.0,21641.0,215415.0,0.4512
2015-05-11,M&M,EQ,1180.35,1183.0,1210.0,1183.0,1197.8,1194.25,1197.16,353530,42323112395000.0,15837.0,175701.0,0.49700000000000005
2015-05-12,M&M,EQ,1194.25,1194.25,1194.25,1170.0,1176.05,1177.1,1175.42,815000,95796790165000.0,48122.0,513955.0,0.6306
2015-05-13,M&M,EQ,1177.1,1189.0,1227.25,1177.05,1206.1,1206.9,1207.53,1048387,126596055859999.98,54580.0,696851.0,0.6647
2015-05-14,M&M,EQ,1206.9,1207.9,1231.4,1195.55,1225.0,1227.15,1220.22,1061302,129502635895000.0,39204.0,698911.0,0.6585
2015-05-15,M&M,EQ,1227.15,1230.0,1256.2,1227.35,1243.25,1249.05,1246.13,835000,104052225725000.0,48618.0,484325.0,0.58
2015-05-18,M&M,EQ,1249.05,1244.95,1268.5,1231.65,1267.85,1263.65,1253.16,471475,59083275760000.0,20621.0,231750.0,0.4915
2015-05-19,M&M,EQ,1263.65,1263.65,1277.0,1244.65,1247.0,1253.85,1261.37,695006,87665773500000.0,39552.0,386107.0,0.5555
2015-05-20,M&M,EQ,1253.85,1253.85,1267.35,1236.0,1249.0,1250.75,1252.53,582561,72967746810000.0,24124.0,300559.0,0.5159
2015-05-21,M&M,EQ,1250.75,1255.0,1262.7,1241.55,1244.0,1248.95,1250.28,646036,80772470370000.0,32372.0,395118.0,0.6116
2015-05-22,M&M,EQ,1248.95,1255.0,1259.7,1243.85,1257.5,1255.65,1254.16,751331,94228637095000.0,61718.0,544635.0,0.7249
2015-05-25,M&M,EQ,1255.65,1255.65,1273.45,1248.7,1258.5,1259.9,1264.05,378465,47839968490000.0,20248.0,158459.0,0.41869999999999996
2015-05-26,M&M,EQ,1259.9,1259.9,1272.9,1252.0,1260.05,1263.05,1264.73,352702,44607107770000.0,28814.0,146936.0,0.41659999999999997
2015-05-27,M&M,EQ,1263.05,1256.0,1258.5,1213.95,1219.5,1222.8,1230.53,998786,122903529715000.02,41180.0,712947.0,0.7138
2015-05-28,M&M,EQ,1222.8,1223.95,1223.95,1184.05,1202.1,1198.15,1198.25,1189118,142486651545000.0,40745.0,687064.0,0.5778
2015-05-29,M&M,EQ,1198.15,1195.0,1267.75,1169.65,1253.8,1258.1,1240.59,3453656,428458411970000.0,111816.0,1525179.0,0.4416
2015-06-01,M&M,EQ,1258.1,1258.1,1270.0,1240.0,1259.3,1258.1,1257.87,621123,78129431200000.0,24413.0,302338.0,0.4868
2015-06-02,M&M,EQ,1258.1,1258.9,1264.75,1218.9,1223.6,1224.6,1242.16,712824,88544436720000.0,33676.0,368776.0,0.5173
2015-06-03,M&M,EQ,1224.6,1226.25,1228.5,1200.1,1203.05,1204.85,1211.57,638284,77332637320000.0,22435.0,296725.0,0.46490000000000004
2015-06-04,M&M,EQ,1204.85,1207.0,1217.75,1180.05,1195.9,1195.6,1195.56,584668,69900760975000.0,27039.0,235169.0,0.4022
2015-06-05,M&M,EQ,1195.6,1196.25,1230.7,1190.1,1200.8,1205.85,1208.56,655829,79261083640000.0,37856.0,299227.0,0.45630000000000004
2015-06-08,M&M,EQ,1205.85,1208.0,1221.0,1188.65,1206.6,1206.4,1204.56,571281,68814390300000.0,16449.0,298860.0,0.5231
2015-06-09,M&M,EQ,1206.4,1206.1,1221.85,1197.5,1197.5,1205.2,1211.1,481034,58258239785000.0,29575.0,236810.0,0.49229999999999996
2015-06-10,M&M,EQ,1205.2,1202.0,1230.0,1200.2,1219.7,1220.5,1217.07,468380,57005329790000.0,26648.0,248242.0,0.53
2015-06-11,M&M,EQ,1220.5,1226.0,1226.0,1185.0,1194.0,1187.6,1198.17,514209,61611224240000.0,28434.0,260684.0,0.507
2015-06-12,M&M,EQ,1187.6,1190.0,1199.0,1176.0,1197.0,1192.95,1186.86,603364,71610580385000.0,38613.0,381773.0,0.6327
2015-06-15,M&M,EQ,1192.95,1195.0,1228.25,1191.0,1224.9,1220.3,1214.58,717611,87159736305000.0,37420.0,429463.0,0.5985
2015-06-16,M&M,EQ,1220.3,1234.95,1239.0,1217.85,1235.95,1232.95,1227.87,670066,82275163175000.0,31644.0,377104.0,0.5628000000000001
2015-06-17,M&M,EQ,1232.95,1235.5,1258.95,1223.5,1257.0,1253.55,1249.38,1195731,149392447645000.0,41895.0,715723.0,0.5986
2015-06-18,M&M,EQ,1253.55,1255.15,1267.45,1245.05,1265.0,1253.95,1253.26,946650,118640029584999.98,50867.0,591448.0,0.6248
2015-06-19,M&M,EQ,1253.95,1254.0,1324.7,1253.6,1302.05,1305.55,1300.03,1883284,244833321960000.0,51252.0,1142820.0,0.6068
2015-06-22,M&M,EQ,1305.55,1310.0,1322.6,1298.0,1309.0,1312.0,1310.76,843120,110512976345000.0,42352.0,514206.0,0.6099
2015-06-23,M&M,EQ,1312.0,1313.0,1339.0,1307.0,1336.85,1336.1,1322.3,578699,76521500965000.0,24531.0,239077.0,0.4131
2015-06-24,M&M,EQ,1336.1,1339.95,1341.9,1293.4,1296.0,1302.35,1313.76,740547,97290125680000.0,40137.0,429962.0,0.5806
2015-06-25,M&M,EQ,1302.35,1280.75,1310.7,1277.5,1308.0,1299.8,1290.37,1236556,159560951860000.0,45168.0,704409.0,0.5697
2015-06-26,M&M,EQ,1299.8,1300.1,1317.9,1293.0,1305.95,1304.1,1309.42,660155,86442091030000.0,21408.0,320035.0,0.48479999999999995
2015-06-29,M&M,EQ,1304.1,1290.0,1295.0,1276.5,1288.4,1284.15,1285.07,643620,82709773020000.0,25254.0,339274.0,0.5271
2015-06-30,M&M,EQ,1284.15,1288.15,1289.55,1265.15,1286.45,1282.35,1276.12,1251028,159645627770000.0,37921.0,891919.0,0.7129000000000001
2015-07-01,M&M,EQ,1282.35,1280.0,1302.0,1273.05,1291.4,1288.0,1288.66,913482,117716604375000.0,37557.0,554194.0,0.6067
2015-07-02,M&M,EQ,1288.0,1292.0,1324.8,1289.25,1315.0,1313.45,1312.42,756951,99343916430000.0,39881.0,410354.0,0.5421
2015-07-03,M&M,EQ,1313.45,1320.0,1329.9,1308.0,1311.0,1312.65,1319.81,866626,114378023005000.0,33063.0,587438.0,0.6778000000000001
2015-07-06,M&M,EQ,1312.65,1299.0,1325.45,1295.0,1320.0,1321.75,1313.95,605339,79538768880000.0,19465.0,362742.0,0.5992000000000001
2015-07-07,M&M,EQ,1321.75,1318.0,1334.0,1311.0,1318.0,1317.8,1325.75,623290,82632439280000.0,29862.0,400755.0,0.643
2015-07-08,M&M,EQ,1317.8,1312.0,1312.1,1274.5,1279.0,1279.15,1292.19,1015096,131169341600000.0,48130.0,768306.0,0.7569
2015-07-09,M&M,EQ,1279.15,1291.65,1291.65,1261.0,1262.0,1264.0,1274.23,479146,61054114875000.0,29622.0,322956.0,0.674
2015-07-10,M&M,EQ,1264.0,1258.0,1271.85,1245.35,1249.95,1249.55,1251.01,1802078,225441380119999.97,27300.0,1539646.0,0.8544
2015-07-13,M&M,EQ,1249.55,1270.0,1272.0,1251.05,1270.0,1267.6,1264.1,869973,109973015234999.98,31280.0,616664.0,0.7088
2015-07-14,M&M,EQ,1267.6,1270.0,1274.0,1251.0,1269.15,1269.95,1264.65,456899,57781506304999.99,22970.0,225837.0,0.4943
2015-07-15,M&M,EQ,1269.95,1272.0,1294.0,1270.05,1287.95,1288.0,1285.86,697945,89745965365000.0,27460.0,388626.0,0.5568
2015-07-16,M&M,EQ,1288.0,1278.0,1289.7,1267.25,1276.8,1276.85,1276.35,822144,104934390840000.0,48069.0,524121.0,0.6375000000000001
2015-07-17,M&M,EQ,1276.85,1283.9,1301.7,1272.0,1300.05,1296.6,1288.71,1042657,134367966850000.0,19759.0,821669.0,0.7881
2015-07-20,M&M,EQ,1296.6,1305.0,1317.0,1292.9,1317.0,1314.4,1309.89,681909,89322343625000.0,25227.0,388538.0,0.5698
2015-07-21,M&M,EQ,1314.4,1316.9,1323.0,1288.8,1304.0,1298.6,1305.48,418072,54578399029999.99,31344.0,236343.0,0.5653
2015-07-22,M&M,EQ,1298.6,1298.1,1350.0,1295.0,1342.0,1342.25,1335.47,933575,124676468305000.0,33637.0,559785.0,0.5996
2015-07-23,M&M,EQ,1342.25,1348.0,1368.0,1345.55,1360.0,1358.9,1358.12,1199878,162958148620000.0,39827.0,752963.0,0.6275000000000001
2015-07-24,M&M,EQ,1358.9,1362.7,1362.7,1324.0,1334.2,1329.7,1339.04,359850,48185514265000.0,18825.0,138393.0,0.3846
2015-07-27,M&M,EQ,1329.7,1319.0,1340.0,1311.1,1322.0,1315.95,1321.95,450038,59492890465000.0,22091.0,244902.0,0.5442
2015-07-28,M&M,EQ,1315.95,1320.0,1339.5,1306.55,1314.6,1314.0,1322.19,621267,82143061445000.0,28655.0,368258.0,0.5928
2015-07-29,M&M,EQ,1314.0,1323.9,1327.0,1300.0,1315.7,1315.55,1314.63,686078,90193623845000.0,25148.0,434764.0,0.6337
2015-07-30,M&M,EQ,1315.55,1325.65,1343.5,1311.2,1323.0,1317.75,1325.85,684073,90697573240000.0,20863.0,431722.0,0.6311
2015-07-31,M&M,EQ,1317.75,1328.6,1382.0,1323.0,1358.75,1363.6,1363.48,1254366,171029693720000.0,41402.0,807534.0,0.6437999999999999
2015-08-03,M&M,EQ,1363.6,1354.0,1354.0,1332.0,1342.5,1337.9,1342.0,415858,55808211845000.01,22457.0,189782.0,0.45640000000000003
2015-08-04,M&M,EQ,1337.9,1341.3,1369.9,1336.85,1363.55,1364.3,1352.99,562104,76051959220000.0,30305.0,266035.0,0.4733
2015-08-05,M&M,EQ,1364.3,1366.0,1389.95,1349.65,1386.9,1386.85,1371.29,641134,87918075615000.0,23917.0,268540.0,0.4189
2015-08-06,M&M,EQ,1386.85,1386.5,1407.45,1373.7,1394.7,1397.25,1391.64,627709,87354559800000.0,25581.0,363348.0,0.5788000000000001
2015-08-07,M&M,EQ,1397.25,1395.0,1442.05,1385.0,1385.9,1390.3,1411.8,2479435,350046726635000.0,79366.0,851869.0,0.3436
2015-08-10,M&M,EQ,1390.3,1380.0,1394.95,1352.0,1354.0,1359.7,1369.26,715811,98013310290000.0,54883.0,392536.0,0.5484
2015-08-11,M&M,EQ,1359.7,1362.9,1368.95,1335.0,1335.5,1339.55,1345.06,743025,99941595905000.0,32076.0,436840.0,0.5879
2015-08-12,M&M,EQ,1339.55,1339.0,1339.5,1295.0,1300.0,1299.4,1307.42,757590,99048470375000.0,38496.0,507326.0,0.6697
2015-08-13,M&M,EQ,1299.4,1303.1,1348.0,1301.0,1346.0,1339.6,1327.9,767620,101931905620000.0,31491.0,419470.0,0.5465
2015-08-14,M&M,EQ,1339.6,1348.0,1381.8,1345.0,1375.0,1378.15,1366.72,733081,100191773520000.0,34845.0,471893.0,0.6437
2015-08-17,M&M,EQ,1378.15,1379.9,1379.9,1345.2,1352.1,1351.05,1355.42,395084,53550535385000.0,18131.0,189278.0,0.47909999999999997
2015-08-18,M&M,EQ,1351.05,1354.1,1371.75,1351.1,1367.0,1364.95,1364.26,422242,57604593175000.0,21467.0,182080.0,0.43119999999999997
2015-08-19,M&M,EQ,1364.95,1367.0,1384.7,1348.7,1369.2,1365.65,1367.37,532601,72826397640000.0,24207.0,235652.0,0.4425
2015-08-20,M&M,EQ,1365.65,1370.0,1375.2,1327.65,1337.25,1334.75,1347.93,703390,94811976345000.0,35392.0,423768.0,0.6025
2015-08-21,M&M,EQ,1334.75,1323.0,1329.8,1288.0,1323.85,1322.25,1311.4,774385,101552792415000.0,35983.0,468974.0,0.6056
2015-08-24,M&M,EQ,1322.25,1284.9,1298.0,1225.0,1234.0,1243.25,1271.22,1039880,132191385975000.0,43749.0,512638.0,0.493
2015-08-25,M&M,EQ,1243.25,1250.0,1273.95,1226.0,1267.0,1250.95,1251.25,1066691,133470068770000.0,45087.0,639553.0,0.5996
2015-08-26,M&M,EQ,1250.95,1255.15,1262.0,1205.1,1215.0,1215.5,1229.18,1000753,123010193745000.0,66162.0,638355.0,0.6379
2015-08-27,M&M,EQ,1215.5,1246.7,1247.0,1215.0,1229.25,1230.2,1225.36,2432834,298109107880000.0,57125.0,1840589.0,0.7565999999999999
2015-08-28,M&M,EQ,1230.2,1236.6,1247.05,1219.0,1230.85,1233.95,1231.68,1997716,246054490835000.0,62037.0,1231300.0,0.6164000000000001
2015-08-31,M&M,EQ,1233.95,1231.0,1242.0,1211.7,1222.75,1220.9,1224.32,1873080,229325040565000.0,56248.0,1482251.0,0.7913
2015-09-01,M&M,EQ,1220.9,1207.5,1218.35,1169.0,1172.0,1177.2,1193.72,1587332,189483251675000.0,63938.0,984079.0,0.62
2015-09-02,M&M,EQ,1177.2,1185.0,1187.9,1125.5,1140.0,1134.55,1146.08,2246610,257478450290000.0,98834.0,1407285.0,0.6264000000000001
2015-09-03,M&M,EQ,1134.55,1143.95,1158.0,1092.15,1140.0,1140.65,1142.44,1356360,154956606775000.0,73100.0,831808.0,0.6133
2015-09-04,M&M,EQ,1140.65,1138.0,1141.5,1101.0,1106.0,1110.6,1118.19,1494822,167149448435000.0,52206.0,932850.0,0.6241
2015-09-07,M&M,EQ,1110.6,1111.0,1122.4,1092.75,1112.0,1110.9,1110.39,694713,77140465605000.0,32200.0,387113.0,0.5572
2015-09-08,M&M,EQ,1110.9,1111.0,1162.4,1103.0,1150.5,1145.9,1130.67,1372571,155192943870000.0,39561.0,857270.0,0.6246
2015-09-09,M&M,EQ,1145.9,1165.1,1183.9,1151.2,1172.4,1170.6,1173.08,1566085,183714176525000.0,37090.0,1173418.0,0.7493000000000001
2015-09-10,M&M,EQ,1170.6,1166.0,1183.55,1148.1,1180.0,1170.1,1159.1,712758,82615709230000.0,29259.0,365221.0,0.5124000000000001
2015-09-11,M&M,EQ,1170.1,1182.9,1194.9,1160.05,1163.8,1166.5,1170.36,811329,94954624925000.0,41855.0,515824.0,0.6358
2015-09-14,M&M,EQ,1166.5,1170.6,1179.8,1153.05,1168.6,1172.75,1167.73,719798,84052796345000.0,29525.0,424090.0,0.5892000000000001
2015-09-15,M&M,EQ,1172.75,1166.1,1171.75,1145.1,1149.1,1151.9,1157.68,734231,85000705330000.0,27984.0,513762.0,0.6997
2015-09-16,M&M,EQ,1151.9,1159.0,1170.0,1151.05,1164.1,1167.95,1162.3,976692,113520615809999.98,42726.0,718325.0,0.7354999999999999
2015-09-18,M&M,EQ,1167.95,1175.05,1214.9,1169.75,1187.45,1199.25,1201.34,2634585,316502672925000.0,41296.0,2164185.0,0.8215000000000001
2015-09-21,M&M,EQ,1199.25,1182.0,1197.95,1177.05,1190.0,1185.3,1187.77,1137424,135100013225000.0,35478.0,834539.0,0.7337
2015-09-22,M&M,EQ,1185.3,1197.0,1202.4,1178.75,1180.35,1187.4,1195.21,2012836,240577092100000.0,29690.0,1225288.0,0.6087
2015-09-23,M&M,EQ,1187.4,1175.0,1221.5,1173.05,1209.45,1208.25,1201.43,1534462,184354474840000.0,36928.0,889368.0,0.5796
2015-09-24,M&M,EQ,1208.25,1205.0,1233.0,1197.5,1228.2,1221.0,1219.86,2145234,261687810460000.0,32606.0,1013596.0,0.47250000000000003
2015-09-28,M&M,EQ,1221.0,1224.95,1239.8,1212.85,1218.0,1221.6,1231.17,844736,104001108790000.0,20944.0,422779.0,0.5005
2015-09-29,M&M,EQ,1221.6,1206.0,1279.1,1201.6,1239.9,1249.7,1242.81,3253031,404290588120000.0,38963.0,1800969.0,0.5536
2015-09-30,M&M,EQ,1249.7,1251.1,1268.85,1245.6,1261.25,1263.8,1253.48,2648605,331997913620000.0,51993.0,1946844.0,0.735
2015-10-01,M&M,EQ,1263.8,1277.0,1278.0,1243.15,1249.55,1250.05,1256.22,1055350,132575220275000.0,29691.0,617081.0,0.5847
2015-10-05,M&M,EQ,1250.05,1255.5,1280.0,1255.5,1274.0,1270.7,1265.95,1113059,140907502400000.0,36995.0,687130.0,0.6173
2015-10-06,M&M,EQ,1270.7,1277.0,1290.0,1259.25,1262.2,1264.25,1274.75,1393859,177682647200000.0,29539.0,981697.0,0.7043
2015-10-07,M&M,EQ,1264.25,1261.05,1298.95,1260.0,1289.0,1287.85,1276.57,713988,91145268470000.0,18638.0,388355.0,0.5439
2015-10-08,M&M,EQ,1287.85,1294.45,1294.75,1267.2,1273.0,1272.65,1274.88,4602726,586793051010000.0,19074.0,4093374.0,0.8893000000000001
2015-10-09,M&M,EQ,1272.65,1280.0,1287.6,1266.45,1271.35,1273.35,1274.52,713749,90969048940000.0,14065.0,488634.0,0.6846
2015-10-12,M&M,EQ,1273.35,1270.15,1282.5,1260.0,1274.4,1274.9,1274.83,748170,95379076310000.0,9632.0,583681.0,0.7801
2015-10-13,M&M,EQ,1274.9,1272.1,1290.0,1270.0,1283.0,1282.95,1275.93,1426492,182010971540000.0,22418.0,1060671.0,0.7436
2015-10-14,M&M,EQ,1282.95,1282.95,1290.0,1273.0,1289.0,1288.1,1282.45,283592,36369125530000.0,10788.0,140795.0,0.4965
2015-10-15,M&M,EQ,1288.1,1292.0,1301.4,1267.3,1274.25,1274.85,1282.17,1074246,137736684420000.0,23580.0,776311.0,0.7227
2015-10-16,M&M,EQ,1274.85,1278.0,1294.95,1268.25,1289.65,1288.85,1277.53,739412,94462421525000.0,14514.0,344349.0,0.4657
2015-10-19,M&M,EQ,1288.85,1290.0,1299.9,1275.95,1279.6,1281.25,1284.79,823121,105753866470000.0,22648.0,396902.0,0.4822
2015-10-20,M&M,EQ,1281.25,1282.0,1284.0,1247.05,1248.0,1250.65,1267.99,1508440,191268499440000.0,29296.0,1055294.0,0.6996
2015-10-21,M&M,EQ,1250.65,1247.95,1263.8,1232.0,1263.45,1256.65,1246.92,751078,93653736710000.0,24253.0,418107.0,0.5567000000000001
2015-10-23,M&M,EQ,1256.65,1266.6,1279.95,1240.4,1250.4,1246.65,1262.35,814591,102829487725000.0,44478.0,561305.0,0.6890999999999999
2015-10-26,M&M,EQ,1246.65,1250.0,1259.9,1236.65,1246.3,1245.3,1246.77,582624,72639905205000.0,29269.0,358860.0,0.6159
2015-10-27,M&M,EQ,1245.3,1242.0,1260.35,1233.3,1250.2,1250.05,1243.54,812411,101026655375000.0,46298.0,531547.0,0.6543000000000001
2015-10-28,M&M,EQ,1250.05,1242.0,1253.2,1220.2,1232.0,1226.9,1242.67,1941670,241285020019999.97,45303.0,1592105.0,0.8200000000000001
2015-10-29,M&M,EQ,1226.9,1228.0,1237.0,1214.0,1224.4,1227.8,1223.85,1193874,146112418690000.0,49954.0,876137.0,0.7339
2015-10-30,M&M,EQ,1227.8,1222.5,1226.85,1173.3,1180.0,1183.6,1197.3,966636,115735230780000.0,58247.0,651818.0,0.6743000000000001
2015-11-02,M&M,EQ,1183.6,1200.05,1236.5,1200.05,1204.4,1208.85,1216.38,1288427,156721972930000.0,77563.0,794223.0,0.6164000000000001
2015-11-03,M&M,EQ,1208.85,1211.9,1235.5,1210.5,1230.0,1232.95,1227.33,655515,80453579965000.0,40372.0,382980.0,0.5842
2015-11-04,M&M,EQ,1232.95,1232.95,1259.5,1232.95,1251.0,1254.3,1250.62,454140,56795723425000.0,28443.0,193741.0,0.4266
2015-11-05,M&M,EQ,1254.3,1251.0,1269.75,1245.6,1255.95,1259.75,1257.97,867254,109097774495000.0,27794.0,597279.0,0.6887000000000001
2015-11-06,M&M,EQ,1259.75,1255.0,1269.0,1213.0,1256.5,1249.55,1240.69,1164377,144463084370000.0,37337.0,349476.0,0.30010000000000003
2015-11-09,M&M,EQ,1249.55,1221.0,1265.0,1214.55,1254.0,1249.1,1238.41,574971,71205110985000.0,27022.0,303815.0,0.5284000000000001
2015-11-10,M&M,EQ,1249.1,1247.1,1268.0,1235.5,1263.0,1261.15,1257.21,602837,75789323315000.0,31912.0,340040.0,0.5640999999999999
2015-11-11,M&M,EQ,1261.15,1265.15,1274.85,1260.0,1263.8,1264.25,1266.45,44464,5631159915000.0,1979.0,18322.0,0.4121
2015-11-13,M&M,EQ,1264.25,1245.4,1259.5,1242.7,1248.25,1251.4,1251.46,1639510,205177785855000.0,26319.0,1409483.0,0.8597
2015-11-16,M&M,EQ,1251.4,1250.0,1288.65,1238.2,1282.75,1277.9,1267.56,2026549,256877008694999.97,40512.0,1586511.0,0.7829
2015-11-17,M&M,EQ,1277.9,1279.0,1298.0,1269.5,1288.0,1288.8,1279.36,1508800,193029913090000.0,32036.0,1104037.0,0.7317
2015-11-18,M&M,EQ,1288.8,1285.0,1304.0,1274.3,1281.0,1278.3,1289.95,691702,89226368885000.0,22617.0,323888.0,0.4682
2015-11-19,M&M,EQ,1278.3,1285.1,1297.95,1275.15,1295.5,1292.1,1288.91,460811,59394606770000.01,18937.0,234871.0,0.5097
2015-11-20,M&M,EQ,1292.1,1292.1,1325.0,1291.3,1312.45,1315.25,1317.05,1984836,261413548630000.03,22585.0,952561.0,0.47990000000000005
2015-11-23,M&M,EQ,1315.25,1315.25,1334.3,1307.2,1322.0,1323.5,1320.84,913158,120613546975000.0,31874.0,551120.0,0.6035
2015-11-24,M&M,EQ,1323.5,1323.5,1325.95,1311.8,1316.1,1319.55,1320.17,1241101,163846018235000.0,20117.0,922744.0,0.7434999999999999
2015-11-26,M&M,EQ,1319.55,1324.95,1353.95,1317.0,1347.75,1346.25,1332.49,909430,121180183800000.0,36846.0,621540.0,0.6834
2015-11-27,M&M,EQ,1346.25,1356.0,1372.0,1349.4,1359.0,1351.2,1363.59,1637675,223312389744999.97,30496.0,796811.0,0.4866
2015-11-30,M&M,EQ,1351.2,1353.0,1369.8,1351.7,1367.5,1365.5,1363.47,2442043,332966051045000.0,44447.0,1617016.0,0.6622
2015-12-01,M&M,EQ,1365.5,1370.0,1381.5,1356.5,1372.0,1368.9,1368.86,1183173,161960082200000.0,44137.0,777001.0,0.6567000000000001
2015-12-02,M&M,EQ,1368.9,1375.0,1376.95,1363.5,1370.0,1370.45,1371.28,1016020,139324683065000.02,12463.0,731206.0,0.7197
2015-12-03,M&M,EQ,1370.45,1368.5,1368.75,1340.6,1346.4,1345.7,1350.06,564834,76255883015000.0,26296.0,381036.0,0.6746
2015-12-04,M&M,EQ,1345.7,1335.6,1343.2,1312.25,1314.1,1315.3,1319.76,783653,103423104430000.0,30508.0,485177.0,0.6191
2015-12-07,M&M,EQ,1315.3,1318.5,1331.4,1307.7,1323.35,1323.7,1322.52,563422,74513613785000.0,30211.0,368881.0,0.6547
2015-12-08,M&M,EQ,1323.7,1320.0,1332.85,1302.1,1305.5,1314.25,1321.89,926809,122513576700000.0,47811.0,533140.0,0.5752
2015-12-09,M&M,EQ,1314.25,1313.0,1328.8,1306.15,1312.8,1312.1,1321.3,1124326,148557470330000.0,40906.0,674961.0,0.6003000000000001
2015-12-10,M&M,EQ,1312.1,1314.0,1319.75,1284.0,1292.45,1290.7,1294.07,747329,96709361750000.0,40412.0,487041.0,0.6517000000000001
2015-12-11,M&M,EQ,1290.7,1286.0,1295.9,1244.0,1264.9,1261.9,1271.18,646040,82123353095000.0,57852.0,271828.0,0.4208
2015-12-14,M&M,EQ,1261.9,1231.1,1296.3,1228.5,1293.7,1284.8,1256.71,1380806,173527298015000.0,34096.0,619227.0,0.4485
2015-12-15,M&M,EQ,1284.8,1295.0,1304.45,1278.15,1285.3,1289.05,1292.51,776403,100350921350000.0,38420.0,354271.0,0.45630000000000004
2015-12-16,M&M,EQ,1289.05,1255.25,1255.25,1208.5,1221.0,1218.05,1226.12,3341245,409677610110000.0,102916.0,967411.0,0.2895
2015-12-17,M&M,EQ,1218.05,1215.0,1254.3,1195.5,1250.0,1247.55,1222.0,2498416,305306109135000.0,84707.0,729447.0,0.292
2015-12-18,M&M,EQ,1247.55,1245.05,1258.45,1235.05,1248.0,1243.3,1245.87,1370487,170744850420000.0,42221.0,629560.0,0.4594
2015-12-21,M&M,EQ,1243.3,1240.0,1284.0,1240.0,1278.0,1278.85,1271.98,938228,119341146340000.02,29416.0,356462.0,0.3799
2015-12-22,M&M,EQ,1278.85,1276.85,1276.85,1253.15,1253.15,1256.55,1261.73,611139,77109516850000.0,24813.0,288745.0,0.47250000000000003
2015-12-23,M&M,EQ,1256.55,1260.5,1270.2,1247.25,1249.15,1251.85,1255.9,501318,62960518385000.0,17149.0,219834.0,0.4385
2015-12-24,M&M,EQ,1251.85,1252.25,1271.0,1252.25,1256.0,1257.75,1261.08,346531,43700293695000.0,11697.0,77296.0,0.2231
2015-12-28,M&M,EQ,1257.75,1260.0,1266.1,1245.0,1248.7,1249.4,1252.65,616143,77181131425000.0,23014.0,369534.0,0.5998
2015-12-29,M&M,EQ,1249.4,1250.0,1269.9,1250.0,1265.2,1264.6,1262.78,431005,54426370450000.0,15306.0,186829.0,0.4335
2015-12-30,M&M,EQ,1264.6,1265.05,1274.9,1259.05,1265.75,1263.0,1266.96,470475,59607304654999.99,18134.0,214566.0,0.4561
2015-12-31,M&M,EQ,1263.0,1259.0,1277.85,1255.3,1265.0,1272.35,1267.88,581850,73771814830000.0,14536.0,345434.0,0.5937
2016-01-01,M&M,EQ,1272.35,1271.95,1279.45,1260.0,1261.9,1265.35,1271.91,243409,30959327614999.996,9175.0,43459.0,0.17850000000000002
2016-01-04,M&M,EQ,1265.35,1263.0,1263.0,1239.7,1243.0,1242.5,1247.24,363684,45360005275000.0,17033.0,147740.0,0.4062
2016-01-05,M&M,EQ,1242.5,1246.0,1271.9,1239.7,1244.3,1249.2,1254.4,733033,91951801290000.0,35953.0,302361.0,0.41250000000000003
2016-01-06,M&M,EQ,1249.2,1240.1,1248.2,1220.0,1220.0,1226.15,1235.48,589075,72779168080000.0,32114.0,318506.0,0.5407000000000001
2016-01-07,M&M,EQ,1226.15,1219.0,1219.05,1175.0,1192.0,1197.45,1193.08,977377,116608899540000.02,35705.0,457339.0,0.4679
2016-01-08,M&M,EQ,1197.45,1199.0,1208.35,1191.7,1202.0,1198.0,1199.75,1765496,211814558630000.0,33522.0,1463504.0,0.8289
2016-01-11,M&M,EQ,1198.0,1188.0,1188.0,1154.1,1159.15,1162.6,1169.45,1131875,132367473730000.0,41374.0,786274.0,0.6947
2016-01-12,M&M,EQ,1162.6,1164.0,1186.95,1156.05,1182.45,1181.9,1174.38,581261,68262367900000.0,26730.0,300763.0,0.5174000000000001
2016-01-13,M&M,EQ,1181.9,1187.1,1214.45,1176.9,1200.2,1205.05,1199.55,826259,99113559905000.0,38449.0,400431.0,0.48460000000000003
2016-01-14,M&M,EQ,1205.05,1193.1,1199.8,1152.6,1195.15,1188.55,1186.77,810041,96133046280000.0,30697.0,527403.0,0.6511
2016-01-15,M&M,EQ,1188.55,1198.0,1199.55,1170.0,1171.1,1177.2,1182.69,462914,54748361850000.0,20398.0,218532.0,0.4721
2016-01-18,M&M,EQ,1177.2,1173.7,1187.1,1156.15,1161.9,1165.65,1168.24,614447,71782057195000.0,23896.0,289636.0,0.47140000000000004
2016-01-19,M&M,EQ,1165.65,1166.8,1166.8,1133.55,1151.0,1152.5,1153.42,1006000,116034333500000.0,70559.0,642891.0,0.6391
2016-01-20,M&M,EQ,1152.5,1138.0,1160.6,1101.0,1140.55,1150.75,1137.69,1308420,148857965985000.0,39873.0,724526.0,0.5537
2016-01-21,M&M,EQ,1150.75,1155.0,1163.4,1132.2,1139.7,1138.7,1139.95,817263,93164062495000.0,45494.0,499318.0,0.611
2016-01-22,M&M,EQ,1138.7,1142.5,1205.0,1140.85,1200.5,1198.9,1183.27,752594,89052051630000.0,28376.0,387063.0,0.5143
2016-01-25,M&M,EQ,1198.9,1206.0,1218.05,1174.2,1181.95,1178.3,1194.74,825020,98568348420000.0,44094.0,404503.0,0.4903
2016-01-27,M&M,EQ,1178.3,1179.4,1197.8,1150.2,1173.0,1176.7,1178.6,1058358,124738593920000.0,30325.0,697500.0,0.659
2016-01-28,M&M,EQ,1176.7,1177.5,1213.35,1177.5,1201.35,1204.15,1200.41,673808,80884414200000.0,24015.0,301045.0,0.44680000000000003
2016-01-29,M&M,EQ,1204.15,1212.0,1240.0,1202.3,1230.55,1233.25,1229.12,1017079,125011295909999.98,39973.0,607968.0,0.5978
2016-02-01,M&M,EQ,1233.25,1226.0,1238.4,1207.85,1228.15,1226.35,1227.55,513986,63094130165000.0,32087.0,185495.0,0.36090000000000005
2016-02-02,M&M,EQ,1226.35,1227.95,1241.3,1200.0,1200.0,1206.65,1225.37,516447,63283959695000.01,23403.0,267807.0,0.5186
2016-02-03,M&M,EQ,1206.65,1194.8,1228.0,1190.0,1200.0,1203.0,1209.43,521244,63040832190000.0,20183.0,262274.0,0.5032
2016-02-04,M&M,EQ,1203.0,1208.0,1221.9,1189.0,1200.3,1204.5,1209.28,443944,53685222815000.0,22867.0,187196.0,0.4217
2016-02-05,M&M,EQ,1204.5,1204.0,1223.3,1194.65,1220.0,1219.5,1208.85,645003,77971369325000.0,30928.0,344447.0,0.534
2016-02-08,M&M,EQ,1219.5,1228.0,1237.7,1193.9,1196.85,1201.75,1222.11,521327,63712037460000.0,22201.0,215704.0,0.41380000000000006
2016-02-09,M&M,EQ,1201.75,1191.0,1216.8,1178.0,1182.3,1183.2,1195.41,379697,45389221600000.0,17329.0,135449.0,0.3567
2016-02-10,M&M,EQ,1183.2,1180.0,1201.95,1161.45,1178.1,1182.3,1177.96,616640,72637489145000.0,25733.0,239602.0,0.3886
2016-02-11,M&M,EQ,1182.3,1177.0,1181.0,1117.95,1125.0,1126.6,1147.18,691493,79326451775000.0,27082.0,347874.0,0.5031
2016-02-12,M&M,EQ,1126.6,1126.5,1178.55,1091.25,1167.55,1165.25,1129.81,2466984,278722444985000.0,95522.0,688534.0,0.2791
2016-02-15,M&M,EQ,1165.25,1163.0,1230.95,1161.6,1230.0,1226.8,1209.22,746837,90309389855000.0,32773.0,328604.0,0.44
2016-02-16,M&M,EQ,1226.8,1229.0,1240.4,1200.15,1210.0,1206.05,1214.76,599372,72809428820000.0,24033.0,259914.0,0.4336
2016-02-17,M&M,EQ,1206.05,1208.0,1208.0,1185.5,1201.0,1200.4,1197.6,539755,64640974200000.0,25285.0,250619.0,0.4643
2016-02-18,M&M,EQ,1200.4,1212.5,1222.95,1188.35,1217.0,1213.6,1206.85,703405,84890470370000.0,20816.0,370143.0,0.5262
2016-02-19,M&M,EQ,1213.6,1210.0,1248.8,1201.45,1226.6,1230.25,1234.75,680669,84045759080000.0,31847.0,314097.0,0.4615
2016-02-22,M&M,EQ,1230.25,1232.0,1249.0,1231.8,1237.5,1237.05,1240.13,550750,68300086279999.99,27009.0,289892.0,0.5264
2016-02-23,M&M,EQ,1237.05,1237.0,1241.1,1203.7,1204.65,1208.7,1223.34,854753,104565640670000.0,44422.0,615809.0,0.7205
2016-02-24,M&M,EQ,1208.7,1200.0,1224.0,1194.7,1218.0,1218.6,1213.59,642074,77921414310000.0,27979.0,393862.0,0.6134000000000001
2016-02-25,M&M,EQ,1218.6,1217.25,1242.65,1217.05,1234.4,1229.05,1227.88,1292553,158710219085000.0,30853.0,1003437.0,0.7763
2016-02-26,M&M,EQ,1229.05,1238.0,1247.85,1227.95,1229.0,1230.05,1235.75,888921,109848722515000.02,34315.0,587062.0,0.6604000000000001
2016-02-29,M&M,EQ,1230.05,1224.2,1269.0,1215.05,1230.0,1228.1,1239.12,1713933,212376461200000.0,51537.0,928714.0,0.5418999999999999
2016-03-01,M&M,EQ,1228.1,1217.25,1279.7,1208.1,1260.4,1268.1,1254.62,1585994,198981731265000.0,41923.0,961267.0,0.6061
2016-03-02,M&M,EQ,1268.1,1270.0,1270.0,1189.65,1201.0,1199.15,1220.56,2487883,303659961690000.0,100146.0,1308897.0,0.5261
2016-03-03,M&M,EQ,1199.15,1212.0,1228.3,1200.35,1215.0,1215.35,1218.52,1064441,129704404520000.0,48333.0,529507.0,0.4975
2016-03-04,M&M,EQ,1215.35,1215.0,1229.0,1210.55,1217.0,1216.35,1218.75,701406,85483888320000.0,22898.0,412180.0,0.5876
2016-03-08,M&M,EQ,1216.35,1225.0,1234.0,1214.95,1215.85,1219.4,1222.21,729909,89209915565000.0,37865.0,460669.0,0.6311
2016-03-09,M&M,EQ,1219.4,1214.9,1238.0,1211.2,1235.5,1235.55,1227.89,881134,108193620205000.0,27652.0,576117.0,0.6537999999999999
2016-03-10,M&M,EQ,1235.55,1232.0,1247.4,1221.0,1224.3,1226.35,1231.19,658279,81046614025000.0,32010.0,408900.0,0.6212
2016-03-11,M&M,EQ,1226.35,1218.6,1235.65,1216.0,1218.9,1220.5,1223.47,676925,82819892830000.0,33789.0,430098.0,0.6354
2016-03-14,M&M,EQ,1220.5,1230.0,1235.95,1205.0,1207.8,1212.05,1217.5,712860,86790427030000.0,40099.0,449637.0,0.6308
2016-03-15,M&M,EQ,1212.05,1214.9,1217.25,1197.6,1209.0,1205.05,1204.95,640507,77178136610000.0,37671.0,384927.0,0.601
2016-03-16,M&M,EQ,1205.05,1204.9,1215.0,1184.0,1211.6,1212.1,1198.68,485495,58195122585000.0,25842.0,206086.0,0.42450000000000004
2016-03-17,M&M,EQ,1212.1,1219.1,1225.0,1190.0,1194.9,1198.45,1210.72,657864,79649234765000.0,38316.0,383544.0,0.583
2016-03-18,M&M,EQ,1198.45,1200.1,1227.2,1195.0,1222.5,1222.55,1216.74,834726,101564731770000.0,29058.0,594667.0,0.7123999999999999
2016-03-21,M&M,EQ,1222.55,1229.0,1230.0,1216.15,1226.0,1227.95,1225.62,493453,60478582779999.99,22742.0,328172.0,0.6651
2016-03-22,M&M,EQ,1227.95,1230.0,1265.85,1222.0,1251.75,1253.15,1252.27,963967,120714508720000.0,36654.0,632249.0,0.6559
2016-03-23,M&M,EQ,1253.15,1255.0,1261.8,1242.3,1243.25,1249.35,1250.65,795657,99508900095000.0,26347.0,500023.0,0.6284000000000001
2016-03-28,M&M,EQ,1249.35,1262.0,1266.0,1237.3,1238.05,1243.85,1249.9,1167776,145959949065000.0,43289.0,790170.0,0.6766
2016-03-29,M&M,EQ,1243.85,1240.2,1253.2,1227.35,1231.0,1232.25,1239.83,971179,120409675740000.02,36234.0,646227.0,0.6654000000000001
2016-03-30,M&M,EQ,1232.25,1244.0,1248.85,1215.7,1218.0,1219.75,1225.69,1828226,224083794044999.97,46535.0,1275872.0,0.6979000000000001
2016-03-31,M&M,EQ,1219.75,1219.0,1226.8,1204.0,1209.0,1210.7,1212.39,2567673,311302352945000.0,52399.0,1611242.0,0.6275000000000001
2016-04-01,M&M,EQ,1210.7,1206.7,1207.4,1188.0,1192.8,1195.2,1193.46,2491811,297387598040000.0,48050.0,1625841.0,0.6525
2016-04-04,M&M,EQ,1195.2,1197.45,1249.4,1186.7,1242.5,1245.9,1218.57,1449113,176585011795000.0,40620.0,747595.0,0.5159
2016-04-05,M&M,EQ,1245.9,1245.9,1247.75,1214.2,1215.9,1215.7,1229.21,490961,60349270840000.0,27444.0,212114.0,0.43200000000000005
2016-04-06,M&M,EQ,1215.7,1220.0,1236.9,1214.6,1219.5,1220.35,1223.28,626584,76648859885000.0,28393.0,333770.0,0.5327000000000001
2016-04-07,M&M,EQ,1220.35,1224.9,1234.0,1209.0,1211.95,1212.65,1221.46,412031,50328029930000.0,23020.0,176530.0,0.42840000000000006
2016-04-08,M&M,EQ,1212.65,1214.9,1238.6,1208.7,1235.9,1232.25,1225.75,485547,59515774954999.99,18109.0,214915.0,0.4426
2016-04-11,M&M,EQ,1232.25,1238.9,1239.4,1210.05,1236.0,1236.0,1225.21,499234,61166545654999.99,17909.0,266318.0,0.5335
2016-04-12,M&M,EQ,1236.0,1237.0,1248.8,1229.1,1243.0,1239.95,1238.56,1063980,131779832365000.02,32446.0,579710.0,0.5449
2016-04-13,M&M,EQ,1239.95,1254.0,1349.75,1251.1,1331.0,1332.45,1323.55,2977581,394097469660000.0,80856.0,1295448.0,0.4351
2016-04-18,M&M,EQ,1332.45,1330.0,1354.7,1316.1,1337.45,1340.65,1341.16,1723300,231122171544999.97,68539.0,1055671.0,0.6126
2016-04-20,M&M,EQ,1340.65,1344.95,1344.95,1304.3,1321.1,1326.05,1318.21,1771438,233513447190000.0,75097.0,1069709.0,0.6039
2016-04-21,M&M,EQ,1326.05,1334.95,1338.35,1302.15,1309.0,1308.65,1316.13,846661,111431179234999.98,34360.0,471320.0,0.5567000000000001
2016-04-22,M&M,EQ,1308.65,1310.0,1335.1,1302.65,1325.5,1326.0,1323.13,710672,94031134760000.0,21997.0,305976.0,0.4305
2016-04-25,M&M,EQ,1326.0,1325.3,1333.95,1317.25,1330.3,1326.5,1325.63,605901,80320070055000.0,24204.0,309438.0,0.5107
2016-04-26,M&M,EQ,1326.5,1334.0,1366.0,1328.15,1350.0,1353.85,1351.64,1217835,164607000975000.0,34946.0,675678.0,0.5548
2016-04-27,M&M,EQ,1353.85,1354.0,1389.35,1349.2,1385.05,1384.75,1369.9,835598,114468414905000.0,24239.0,377246.0,0.4515
2016-04-28,M&M,EQ,1384.75,1389.35,1397.0,1341.0,1344.75,1344.5,1355.28,1998593,270865023969999.97,52743.0,1102074.0,0.5514
2016-04-29,M&M,EQ,1344.5,1344.0,1345.65,1318.3,1330.5,1330.95,1331.45,903049,120236031640000.02,43197.0,465560.0,0.5155
2016-05-02,M&M,EQ,1330.95,1319.0,1345.0,1313.2,1335.0,1336.55,1333.37,602379,80319449180000.0,33510.0,283758.0,0.4711
2016-05-03,M&M,EQ,1336.55,1337.0,1352.3,1316.0,1327.0,1325.85,1336.76,958318,128104155030000.0,59186.0,482204.0,0.5032
2016-05-04,M&M,EQ,1325.85,1325.9,1329.9,1306.0,1318.7,1321.0,1319.59,522392,68934203095000.01,19411.0,209407.0,0.40090000000000003
2016-05-05,M&M,EQ,1321.0,1325.0,1331.0,1306.25,1319.25,1320.85,1318.01,671770,88539654775000.0,26294.0,358641.0,0.5339
2016-05-06,M&M,EQ,1320.85,1311.7,1334.0,1306.5,1333.5,1330.8,1322.38,546153,72221949890000.0,17332.0,264652.0,0.48460000000000003
2016-05-09,M&M,EQ,1330.8,1331.0,1356.5,1330.9,1347.2,1349.6,1350.27,945585,127679411705000.0,24489.0,674633.0,0.7134999999999999
2016-05-10,M&M,EQ,1349.6,1347.5,1354.95,1332.0,1349.5,1349.9,1345.53,673129,90571645100000.0,34467.0,434313.0,0.6452
2016-05-11,M&M,EQ,1349.9,1338.0,1351.0,1312.15,1349.5,1348.2,1343.96,1207165,162237569205000.0,59592.0,771169.0,0.6388
2016-05-12,M&M,EQ,1348.2,1358.35,1363.2,1331.25,1331.75,1334.4,1345.24,643801,86606652625000.0,31383.0,296774.0,0.461
2016-05-13,M&M,EQ,1334.4,1331.0,1331.6,1302.0,1312.0,1312.75,1312.48,603585,79219249110000.0,23917.0,261341.0,0.433
2016-05-16,M&M,EQ,1312.75,1320.0,1320.0,1305.5,1316.0,1316.3,1313.25,562282,73841876055000.0,17311.0,301336.0,0.5359
2016-05-17,M&M,EQ,1316.3,1323.0,1351.4,1318.5,1339.25,1341.95,1338.56,934914,125143916450000.0,26174.0,553522.0,0.5921000000000001
2016-05-18,M&M,EQ,1341.95,1334.9,1334.9,1312.5,1322.5,1326.0,1326.98,839532,111403852020000.0,29422.0,546916.0,0.6515000000000001
2016-05-19,M&M,EQ,1326.0,1326.0,1329.3,1305.5,1305.5,1311.05,1320.82,655804,86620217405000.0,12946.0,482707.0,0.7361
2016-05-20,M&M,EQ,1311.05,1312.8,1322.05,1288.3,1296.95,1293.1,1310.25,779047,102074399525000.0,18111.0,600830.0,0.7712000000000001
2016-05-23,M&M,EQ,1293.1,1301.0,1301.05,1280.15,1286.0,1284.95,1290.47,366074,47240867665000.0,15197.0,141349.0,0.3861
2016-05-24,M&M,EQ,1284.95,1271.75,1302.9,1259.25,1289.0,1294.8,1288.19,695522,89596760860000.0,42885.0,296812.0,0.4267
2016-05-25,M&M,EQ,1294.8,1301.9,1318.0,1300.0,1314.0,1311.75,1309.66,877614,114937267425000.0,17550.0,565529.0,0.6444
2016-05-26,M&M,EQ,1311.75,1317.95,1349.95,1306.0,1337.3,1339.1,1331.92,1406410,187322339685000.0,54701.0,1009881.0,0.7181000000000001
2016-05-27,M&M,EQ,1339.1,1339.0,1362.0,1327.55,1334.0,1333.7,1341.36,736776,98827893925000.0,37409.0,350616.0,0.47590000000000005
2016-05-30,M&M,EQ,1333.7,1334.0,1351.7,1312.8,1329.6,1330.85,1333.53,2412447,321706309355000.0,72987.0,715088.0,0.2964
2016-05-31,M&M,EQ,1330.85,1334.7,1345.3,1314.25,1324.0,1322.3,1324.18,1478893,195831658465000.0,49885.0,1068127.0,0.7222
2016-06-01,M&M,EQ,1322.3,1329.0,1349.0,1326.25,1333.5,1333.75,1337.82,945217,126452867845000.0,34649.0,447706.0,0.4737
2016-06-02,M&M,EQ,1333.75,1342.0,1345.85,1330.6,1332.0,1333.25,1335.9,761985,101793823450000.0,35337.0,518546.0,0.6805
2016-06-03,M&M,EQ,1333.25,1345.0,1358.6,1342.75,1353.0,1354.2,1351.85,1688254,228226795990000.0,42915.0,1214951.0,0.7195999999999999
2016-06-06,M&M,EQ,1354.2,1362.5,1386.6,1361.05,1369.5,1369.7,1375.65,1217362,167466548655000.0,47351.0,752028.0,0.6178
2016-06-07,M&M,EQ,1369.7,1375.0,1386.95,1373.0,1378.5,1377.95,1379.52,1764547,243422151805000.03,46567.0,1411399.0,0.7998999999999999
2016-06-08,M&M,EQ,1377.95,1379.95,1398.0,1379.95,1383.0,1386.3,1387.61,1133281,157255311705000.0,39737.0,793596.0,0.7003
2016-06-09,M&M,EQ,1386.3,1383.0,1393.2,1365.2,1367.1,1373.4,1382.54,693334,95856438645000.0,23352.0,403025.0,0.5813
2016-06-10,M&M,EQ,1373.4,1368.75,1404.9,1363.55,1375.2,1375.85,1390.49,1417540,197107590150000.0,45684.0,856756.0,0.6043999999999999
2016-06-13,M&M,EQ,1375.85,1358.25,1376.5,1335.25,1352.0,1357.35,1361.39,1190433,162064727005000.0,50656.0,684858.0,0.5753
2016-06-14,M&M,EQ,1357.35,1361.0,1366.85,1349.1,1353.5,1355.6,1357.32,587453,79735990520000.0,25209.0,391607.0,0.6666
2016-06-15,M&M,EQ,1355.6,1358.0,1368.8,1350.2,1353.4,1355.55,1355.91,682796,92580790045000.0,18907.0,489270.0,0.7166
2016-06-16,M&M,EQ,1355.55,1357.0,1364.2,1339.2,1342.0,1343.95,1345.28,999467,134456354150000.0,25791.0,647558.0,0.6479
2016-06-17,M&M,EQ,1343.95,1350.3,1359.8,1339.2,1344.05,1344.0,1349.18,965815,130306264040000.02,58809.0,719693.0,0.7452
2016-06-20,M&M,EQ,1344.0,1340.05,1354.0,1330.05,1349.15,1350.85,1349.58,1072024,144678488005000.0,46347.0,779727.0,0.7273000000000001
2016-06-21,M&M,EQ,1350.85,1354.8,1371.6,1354.8,1366.0,1366.85,1366.51,993252,135729223334999.98,28971.0,607825.0,0.612
2016-06-22,M&M,EQ,1366.85,1365.8,1380.75,1349.1,1358.0,1359.5,1366.2,609326,83246127560000.0,19064.0,359690.0,0.5903
2016-06-23,M&M,EQ,1359.5,1362.85,1380.05,1358.5,1375.0,1374.75,1367.21,999417,136641313659999.98,56825.0,714096.0,0.7145
2016-06-24,M&M,EQ,1374.75,1338.0,1397.8,1315.0,1383.0,1388.9,1353.49,1384474,187387245180000.0,53629.0,653769.0,0.4722
2016-06-27,M&M,EQ,1388.9,1395.15,1401.3,1378.0,1388.0,1391.8,1391.51,873248,121513312020000.0,39710.0,508851.0,0.5827
2016-06-28,M&M,EQ,1391.8,1390.1,1414.0,1386.9,1409.1,1408.6,1397.65,1005490,140532056034999.98,56614.0,585610.0,0.5824
2016-06-29,M&M,EQ,1408.6,1414.5,1425.85,1408.0,1418.05,1417.75,1417.94,1055961,149729369645000.0,50741.0,677315.0,0.6414
2016-06-30,M&M,EQ,1417.75,1431.0,1437.0,1415.5,1428.0,1429.95,1428.62,2347089,335309757505000.0,73585.0,1686579.0,0.7186
2016-07-01,M&M,EQ,1429.95,1433.0,1474.9,1432.5,1461.0,1463.1,1451.28,1164931,169063677125000.0,41909.0,520040.0,0.4464
2016-07-04,M&M,EQ,1463.1,1472.7,1477.45,1452.45,1463.5,1465.4,1464.95,864248,126608192655000.0,27700.0,521909.0,0.6039
2016-07-05,M&M,EQ,1465.4,1472.7,1484.0,1455.3,1455.3,1459.7,1464.47,485055,71035031075000.0,21099.0,218530.0,0.45049999999999996
2016-07-07,M&M,EQ,1459.7,1455.0,1469.7,1450.0,1454.0,1456.8,1459.68,798891,116612269684999.98,33892.0,583731.0,0.7306999999999999
2016-07-08,M&M,EQ,1456.8,1455.9,1465.5,1447.05,1454.0,1453.45,1456.15,714249,104005700635000.0,40174.0,448608.0,0.6281
2016-07-11,M&M,EQ,1453.45,1467.95,1479.6,1461.0,1468.5,1471.95,1470.72,658300,96817716550000.0,31700.0,459245.0,0.6976000000000001
2016-07-12,M&M,EQ,1471.95,1473.25,1480.3,1470.05,1473.9,1475.15,1475.01,470474,69395313290000.0,37132.0,300551.0,0.6388
2016-07-13,M&M,EQ,1475.15,1474.0,1480.0,1460.25,1461.7,1464.45,1470.83,752671,110705376680000.0,36621.0,528291.0,0.7019
2016-07-14,M&M,EQ,1464.45,1455.55,1461.05,1429.65,1447.65,1447.25,1443.73,916311,132290762000000.0,24041.0,669322.0,0.7305
2016-07-15,M&M,EQ,1447.25,1457.9,1485.2,1449.1,1463.0,1464.8,1470.93,1260576,185421741410000.0,48521.0,846421.0,0.6715000000000001
2016-07-18,M&M,EQ,1464.8,1470.0,1481.7,1463.5,1468.0,1468.7,1470.84,737252,108437725725000.0,33518.0,485408.0,0.6584000000000001
2016-07-19,M&M,EQ,1468.7,1468.2,1475.0,1443.2,1462.0,1456.6,1453.4,696059,101165073175000.0,34752.0,496077.0,0.7127
2016-07-20,M&M,EQ,1456.6,1464.0,1471.75,1458.1,1461.2,1461.4,1463.95,722534,105775115445000.0,23645.0,580888.0,0.804
2016-07-21,M&M,EQ,1461.4,1452.0,1455.9,1429.05,1436.1,1434.85,1442.78,1245976,179766631745000.0,39540.0,996496.0,0.7998000000000001
2016-07-22,M&M,EQ,1434.85,1437.0,1446.65,1436.6,1439.0,1440.55,1443.06,1016863,146739623345000.0,16098.0,851126.0,0.8370000000000001
2016-07-25,M&M,EQ,1440.55,1440.0,1468.4,1438.25,1463.5,1463.65,1452.32,959806,139394821959999.98,27007.0,725221.0,0.7556
2016-07-26,M&M,EQ,1463.65,1468.0,1469.7,1444.2,1446.6,1448.95,1463.48,1002274,146681019980000.0,29840.0,718935.0,0.7173
2016-07-27,M&M,EQ,1448.95,1450.55,1463.85,1436.0,1450.0,1453.8,1452.45,671284,97500615170000.0,32846.0,479837.0,0.7148000000000001
2016-07-28,M&M,EQ,1453.8,1463.0,1463.0,1446.15,1448.05,1452.5,1455.54,1529796,222667657140000.0,35347.0,1074571.0,0.7023999999999999
2016-07-29,M&M,EQ,1452.5,1454.0,1479.9,1452.5,1467.05,1466.75,1469.3,1892251,278027769769999.97,39029.0,1498514.0,0.7919
2016-08-01,M&M,EQ,1466.75,1472.9,1493.75,1456.05,1472.0,1470.15,1477.93,1278011,188880848550000.0,29982.0,795468.0,0.6224000000000001
2016-08-02,M&M,EQ,1470.15,1480.0,1488.7,1451.9,1454.05,1457.95,1472.37,749424,110342921720000.0,33130.0,429180.0,0.5727000000000001
2016-08-03,M&M,EQ,1457.95,1461.7,1469.9,1440.6,1444.0,1446.5,1453.13,672513,97725038530000.0,21484.0,398082.0,0.5919
2016-08-04,M&M,EQ,1446.5,1459.8,1464.8,1431.1,1439.05,1435.7,1442.96,680897,98250381835000.0,25357.0,407755.0,0.5988
2016-08-05,M&M,EQ,1435.7,1444.5,1490.0,1444.0,1487.1,1484.0,1465.34,935388,137066453830000.0,27920.0,623328.0,0.6664
2016-08-08,M&M,EQ,1484.0,1495.0,1505.25,1473.75,1495.3,1497.85,1492.3,1780007,265631143469999.97,40661.0,1203977.0,0.6764
2016-08-09,M&M,EQ,1497.85,1507.0,1508.95,1467.9,1478.65,1480.75,1484.97,773418,114850312875000.0,23292.0,441552.0,0.5709000000000001
2016-08-10,M&M,EQ,1480.75,1489.0,1494.0,1435.0,1446.7,1449.15,1460.37,3301028,482073482045000.0,91055.0,1156340.0,0.3503
2016-08-11,M&M,EQ,1449.15,1445.2,1452.7,1411.0,1422.0,1421.6,1424.52,1672126,238197635419999.97,48611.0,937833.0,0.5609000000000001
2016-08-12,M&M,EQ,1421.6,1428.0,1477.0,1424.05,1446.65,1450.85,1449.41,1924274,278906221040000.0,62666.0,834646.0,0.4337
2016-08-16,M&M,EQ,1450.85,1452.25,1461.35,1431.35,1441.0,1443.65,1446.99,1508994,218350234480000.03,63714.0,1030927.0,0.6831999999999999
2016-08-17,M&M,EQ,1443.65,1443.65,1456.45,1435.65,1449.8,1450.5,1449.86,590552,85621675400000.0,35825.0,356220.0,0.6032000000000001
2016-08-18,M&M,EQ,1450.5,1456.1,1467.45,1452.75,1457.2,1460.25,1462.3,685983,100311590490000.0,28639.0,415108.0,0.6051
2016-08-19,M&M,EQ,1460.25,1462.0,1468.4,1451.6,1453.55,1458.95,1460.28,763937,111556237245000.0,28505.0,507807.0,0.6647
2016-08-22,M&M,EQ,1458.95,1460.4,1461.95,1435.05,1441.85,1443.55,1445.84,603975,87325146135000.0,21406.0,390441.0,0.6465000000000001
2016-08-23,M&M,EQ,1443.55,1447.9,1448.75,1431.0,1438.0,1442.7,1440.66,450412,64889238510000.0,23556.0,234922.0,0.5216
2016-08-24,M&M,EQ,1442.7,1442.85,1451.6,1432.2,1432.2,1434.85,1442.68,501519,72352981075000.0,14110.0,315777.0,0.6296
2016-08-25,M&M,EQ,1434.85,1445.0,1445.0,1408.0,1412.0,1413.85,1427.35,982787,140278591634999.98,20635.0,573507.0,0.5836
2016-08-26,M&M,EQ,1413.85,1418.9,1432.25,1415.2,1427.0,1424.85,1422.85,668050,95053530870000.0,49230.0,367963.0,0.5508
2016-08-29,M&M,EQ,1424.85,1428.0,1428.8,1413.5,1421.95,1422.4,1421.73,556511,79120582690000.0,37462.0,387450.0,0.6962
2016-08-30,M&M,EQ,1422.4,1427.95,1438.95,1425.0,1436.0,1436.0,1432.38,1360032,194807758630000.0,29064.0,1110807.0,0.8168000000000001
2016-08-31,M&M,EQ,1436.0,1442.0,1448.35,1430.45,1440.65,1436.6,1440.15,1293769,186321624015000.0,60384.0,974791.0,0.7535
2016-09-01,M&M,EQ,1436.6,1439.0,1465.0,1438.05,1458.0,1453.55,1455.59,1165665,169672885590000.0,42473.0,690144.0,0.5921000000000001
2016-09-02,M&M,EQ,1453.55,1460.0,1476.0,1435.6,1469.0,1473.6,1461.78,1408316,205865425300000.0,37653.0,889636.0,0.6317
2016-09-06,M&M,EQ,1473.6,1480.0,1495.0,1479.1,1490.0,1489.85,1488.85,1150021,171220472370000.0,54484.0,698341.0,0.6072
2016-09-07,M&M,EQ,1489.85,1495.0,1500.0,1480.75,1489.25,1488.75,1491.88,970188,144740503770000.0,69960.0,659116.0,0.6794
2016-09-08,M&M,EQ,1488.75,1494.0,1500.0,1482.55,1490.1,1492.1,1494.18,860713,128605770430000.0,50986.0,556911.0,0.647
2016-09-09,M&M,EQ,1492.1,1494.05,1497.0,1460.9,1475.0,1472.45,1473.65,649079,95651290525000.0,34173.0,380104.0,0.5856
2016-09-12,M&M,EQ,1472.45,1456.5,1458.0,1416.0,1424.9,1425.95,1426.72,687478,98083843690000.0,52186.0,449237.0,0.6535
2016-09-14,M&M,EQ,1425.95,1432.4,1432.4,1405.8,1414.35,1411.55,1417.57,1142061,161895061080000.0,47720.0,733812.0,0.6425
2016-09-15,M&M,EQ,1411.55,1418.9,1423.1,1395.55,1405.7,1406.25,1405.94,682836,96002857120000.0,23740.0,417841.0,0.6119
2016-09-16,M&M,EQ,1406.25,1412.0,1431.2,1401.05,1411.8,1406.65,1413.93,774423,109498112400000.0,28706.0,502195.0,0.6485
2016-09-19,M&M,EQ,1406.65,1417.9,1429.5,1407.0,1418.0,1417.0,1420.68,553728,78666787845000.0,18582.0,304270.0,0.5495
2016-09-20,M&M,EQ,1417.0,1423.0,1426.65,1405.5,1409.0,1409.85,1411.14,613237,86536164210000.0,25895.0,407208.0,0.664
2016-09-21,M&M,EQ,1409.85,1408.0,1425.95,1401.2,1404.0,1406.9,1413.83,1047587,148110733635000.0,40624.0,715489.0,0.6829999999999999
2016-09-22,M&M,EQ,1406.9,1420.0,1422.5,1408.2,1415.0,1413.6,1414.41,968035,136919621405000.0,46736.0,641162.0,0.6623
2016-09-23,M&M,EQ,1413.6,1418.9,1427.0,1407.05,1411.8,1410.1,1418.67,736383,104468511680000.0,29367.0,464719.0,0.6311
2016-09-26,M&M,EQ,1410.1,1410.1,1410.1,1376.0,1377.75,1380.2,1386.5,890593,123480305005000.0,42088.0,593923.0,0.6668999999999999
2016-09-27,M&M,EQ,1380.2,1380.0,1390.75,1368.65,1371.9,1371.7,1381.02,979381,135254123490000.02,57217.0,631696.0,0.645
2016-09-28,M&M,EQ,1371.7,1375.65,1389.9,1370.0,1384.5,1376.75,1376.03,1042651,143472321750000.0,25345.0,772980.0,0.7414000000000001
2016-09-29,M&M,EQ,1376.75,1386.9,1415.95,1358.35,1374.0,1364.4,1384.35,2635103,364791722205000.0,65019.0,1364608.0,0.5179
2016-09-30,M&M,EQ,1364.4,1370.5,1415.35,1350.0,1404.0,1405.7,1388.75,1068875,148439775555000.0,41643.0,573844.0,0.5369
2016-10-03,M&M,EQ,1405.7,1413.0,1452.0,1400.05,1445.15,1443.85,1441.73,1801610,259743056675000.0,45605.0,990161.0,0.5496
2016-10-04,M&M,EQ,1443.85,1450.5,1454.75,1411.0,1414.0,1415.35,1427.99,1583938,226185097369999.97,45157.0,1077544.0,0.6803
2016-10-05,M&M,EQ,1415.35,1425.9,1425.9,1394.8,1395.9,1399.2,1401.11,1150299,161169960910000.0,30400.0,811162.0,0.7051999999999999
2016-10-06,M&M,EQ,1399.2,1407.9,1407.9,1365.5,1374.0,1372.9,1382.35,1063811,147055514670000.0,47094.0,680514.0,0.6397
2016-10-07,M&M,EQ,1372.9,1375.0,1388.0,1370.0,1370.8,1374.0,1376.4,687365,94609128790000.0,27503.0,376775.0,0.5481
2016-10-10,M&M,EQ,1374.0,1378.1,1388.0,1374.95,1378.0,1376.9,1380.46,364693,50344404780000.0,12466.0,196955.0,0.5401
2016-10-13,M&M,EQ,1376.9,1360.05,1384.9,1353.0,1369.0,1369.75,1370.34,827113,113342784595000.0,60766.0,500643.0,0.6053000000000001
2016-10-14,M&M,EQ,1369.75,1377.0,1377.0,1353.1,1358.0,1357.1,1362.48,797923,108715292559999.98,44100.0,507837.0,0.6364
2016-10-17,M&M,EQ,1357.1,1359.7,1360.4,1308.05,1316.0,1313.1,1326.33,932761,123715279040000.02,67432.0,512166.0,0.5491
2016-10-18,M&M,EQ,1313.1,1320.4,1334.9,1317.55,1333.0,1333.35,1325.16,788484,104486418500000.0,56849.0,469191.0,0.5951
2016-10-19,M&M,EQ,1333.35,1338.7,1338.7,1312.05,1326.6,1327.9,1322.66,1155301,152806633515000.0,43920.0,658469.0,0.5700000000000001
2016-10-20,M&M,EQ,1327.9,1330.0,1343.7,1323.0,1324.1,1327.4,1331.55,520128,69257788760000.0,20995.0,288774.0,0.5552
2016-10-21,M&M,EQ,1327.4,1326.9,1330.0,1320.4,1325.9,1326.75,1326.17,406448,53901990870000.01,26676.0,256924.0,0.6321
2016-10-24,M&M,EQ,1326.75,1328.5,1343.2,1320.35,1339.0,1339.25,1334.55,889305,118682616315000.02,33188.0,593734.0,0.6676000000000001
2016-10-25,M&M,EQ,1339.25,1340.0,1340.85,1299.3,1304.0,1303.9,1311.48,1452754,190525177360000.0,58380.0,1068999.0,0.7358
2016-10-26,M&M,EQ,1303.9,1300.1,1325.0,1292.65,1313.6,1308.95,1314.45,625272,82188685830000.0,27287.0,276456.0,0.4421
2016-10-27,M&M,EQ,1308.95,1310.0,1316.1,1293.0,1295.3,1299.75,1301.1,954282,124161226890000.02,43999.0,591978.0,0.6203000000000001
2016-10-28,M&M,EQ,1299.75,1298.0,1314.85,1290.0,1314.2,1311.8,1307.26,749008,97914485840000.0,25531.0,445227.0,0.5944
2016-10-30,M&M,EQ,1311.8,1313.0,1325.0,1311.0,1313.95,1317.0,1317.41,84411,11120421780000.0,2748.0,41885.0,0.4962
2016-11-01,M&M,EQ,1317.0,1320.9,1337.8,1304.0,1325.0,1326.35,1329.96,927448,123347004070000.0,30101.0,541140.0,0.5835
2016-11-02,M&M,EQ,1326.35,1319.0,1386.5,1306.5,1365.4,1369.3,1360.62,3025246,411619598575000.0,69153.0,1302966.0,0.4307
2016-11-03,M&M,EQ,1369.3,1361.05,1375.55,1353.0,1354.95,1360.95,1363.57,1112404,151684474040000.0,39970.0,730992.0,0.6570999999999999
2016-11-04,M&M,EQ,1360.95,1360.0,1392.0,1346.25,1368.0,1372.35,1375.46,1599025,219939687010000.0,45259.0,871774.0,0.5452
2016-11-07,M&M,EQ,1372.35,1384.0,1393.35,1370.6,1380.0,1377.95,1382.42,1061785,146783018520000.0,49415.0,810373.0,0.7632
2016-11-08,M&M,EQ,1377.95,1384.0,1388.6,1367.05,1382.05,1384.6,1379.53,442381,61027698104999.99,13506.0,210797.0,0.4765
2016-11-09,M&M,EQ,1384.6,1314.0,1359.0,1253.85,1340.0,1333.35,1315.35,1871510,246168441319999.97,48422.0,978716.0,0.523
2016-11-10,M&M,EQ,1333.35,1357.95,1378.45,1310.0,1312.9,1321.3,1333.49,1256420,167541917050000.0,57837.0,846905.0,0.6741
2016-11-11,M&M,EQ,1321.3,1300.0,1317.0,1231.6,1243.1,1240.2,1284.67,2277753,292616416225000.0,80287.0,982213.0,0.43119999999999997
2016-11-15,M&M,EQ,1240.2,1242.0,1257.95,1169.25,1238.0,1238.3,1227.07,2065468,253448106090000.0,80094.0,1263509.0,0.6117
2016-11-16,M&M,EQ,1238.3,1252.0,1278.35,1219.55,1220.0,1237.35,1257.46,1348466,169563923380000.0,51379.0,860822.0,0.6384000000000001
2016-11-17,M&M,EQ,1237.35,1230.0,1245.0,1211.0,1225.7,1219.65,1229.42,529216,65063108935000.0,36556.0,270279.0,0.5107
2016-11-18,M&M,EQ,1219.65,1222.25,1247.0,1221.0,1240.0,1239.85,1237.08,547225,67696132679999.99,22211.0,315889.0,0.5773
2016-11-21,M&M,EQ,1239.85,1244.45,1245.7,1190.0,1201.05,1199.4,1203.14,755318,90875466715000.0,43084.0,376771.0,0.4988
2016-11-22,M&M,EQ,1199.4,1210.0,1223.6,1185.0,1222.25,1219.1,1206.76,643999,77715161835000.0,29644.0,386538.0,0.6002000000000001
2016-11-23,M&M,EQ,1219.1,1224.95,1226.5,1187.1,1190.0,1191.8,1199.11,580706,69633277279999.99,27418.0,288977.0,0.4976
2016-11-24,M&M,EQ,1191.8,1188.0,1199.8,1158.0,1164.0,1163.7,1171.73,1633434,191394089170000.0,57202.0,1173895.0,0.7187
2016-11-25,M&M,EQ,1163.7,1169.9,1178.5,1153.25,1177.0,1173.0,1166.83,763588,89097470975000.0,45325.0,420787.0,0.5511
2016-11-28,M&M,EQ,1173.0,1175.0,1183.95,1156.0,1159.7,1162.5,1171.29,663942,77766869955000.0,31999.0,363508.0,0.5475
2016-11-29,M&M,EQ,1162.5,1161.0,1201.0,1160.05,1190.0,1185.85,1188.39,1038178,123376316320000.0,46486.0,580536.0,0.5592
2016-11-30,M&M,EQ,1185.85,1192.0,1197.9,1180.55,1185.5,1185.1,1186.63,938090,111316870115000.02,52573.0,649277.0,0.6920999999999999
2016-12-01,M&M,EQ,1185.1,1190.0,1194.0,1156.9,1161.2,1160.1,1172.35,665802,78055552110000.0,22923.0,306858.0,0.46090000000000003
2016-12-02,M&M,EQ,1160.1,1158.0,1164.0,1141.65,1147.0,1145.55,1147.47,1096755,125849336805000.0,41452.0,747893.0,0.6819
2016-12-05,M&M,EQ,1145.55,1157.85,1185.6,1150.0,1183.4,1181.3,1172.02,662827,77684420665000.0,32843.0,321417.0,0.48490000000000005
2016-12-06,M&M,EQ,1181.3,1186.0,1192.45,1172.05,1172.9,1175.4,1182.1,543702,64271098829999.99,18728.0,336867.0,0.6196
2016-12-07,M&M,EQ,1175.4,1182.9,1195.9,1170.0,1185.0,1182.0,1185.52,937700,111166007530000.0,30783.0,652734.0,0.6961
2016-12-08,M&M,EQ,1182.0,1187.0,1214.2,1187.0,1205.0,1209.2,1206.02,901569,108730855925000.0,41847.0,539400.0,0.5982999999999999
2016-12-09,M&M,EQ,1209.2,1219.0,1219.0,1183.0,1189.1,1188.35,1196.55,977333,116942620555000.0,58911.0,523545.0,0.5357000000000001
2016-12-12,M&M,EQ,1188.35,1187.2,1195.4,1162.2,1165.4,1165.6,1173.81,541323,63540791345000.01,33638.0,353368.0,0.6528
2016-12-13,M&M,EQ,1165.6,1164.0,1174.5,1153.1,1167.0,1167.4,1166.36,750916,87584111825000.0,31808.0,482276.0,0.6423000000000001
2016-12-14,M&M,EQ,1167.4,1174.8,1184.0,1159.05,1173.85,1173.95,1172.52,552388,64768564470000.01,31922.0,350639.0,0.6348
2016-12-15,M&M,EQ,1173.95,1170.0,1196.8,1166.1,1188.0,1186.55,1187.15,961665,114164035865000.02,62664.0,613682.0,0.6381
2016-12-16,M&M,EQ,1186.55,1185.0,1188.95,1167.9,1181.0,1181.0,1177.19,801230,94320126290000.0,39952.0,609189.0,0.7603
2016-12-19,M&M,EQ,1181.0,1183.3,1189.8,1172.0,1178.0,1177.05,1179.65,741307,87448104875000.0,23268.0,594974.0,0.8026000000000001
2016-12-20,M&M,EQ,1177.05,1178.1,1186.05,1170.0,1181.0,1178.6,1178.14,532361,62719541260000.0,21540.0,369780.0,0.6946
2016-12-21,M&M,EQ,1178.6,1186.0,1204.7,1175.0,1185.1,1190.45,1193.92,838016,100052147065000.0,50778.0,480812.0,0.5738000000000001
2016-12-22,M&M,EQ,1190.45,1187.0,1192.9,1173.05,1176.05,1183.6,1181.68,855701,101116390800000.0,46929.0,503925.0,0.5889
2016-12-23,M&M,EQ,1183.6,1171.0,1181.8,1155.0,1172.7,1171.6,1170.29,770271,90144230770000.0,46682.0,350940.0,0.4556
2016-12-26,M&M,EQ,1171.6,1172.0,1173.0,1145.75,1150.0,1148.7,1153.62,1062180,122535625590000.02,39198.0,557069.0,0.5245000000000001
2016-12-27,M&M,EQ,1148.7,1149.0,1171.45,1141.4,1163.05,1167.25,1159.59,580928,67364067475000.0,31898.0,332192.0,0.5718
2016-12-28,M&M,EQ,1167.25,1171.1,1184.9,1170.0,1173.25,1174.1,1178.16,1069415,125994215465000.02,62194.0,779140.0,0.7286
2016-12-29,M&M,EQ,1174.1,1177.8,1179.0,1168.35,1178.0,1174.95,1173.94,833778,97880588995000.0,47790.0,602718.0,0.7229000000000001
2016-12-30,M&M,EQ,1174.95,1178.25,1188.8,1172.0,1179.6,1184.7,1181.57,511509,60438324040000.0,28715.0,323577.0,0.6325999999999999
2017-01-02,M&M,EQ,1184.7,1184.5,1233.0,1170.25,1229.5,1229.8,1205.01,1053264,126919362665000.02,42794.0,357010.0,0.33899999999999997
2017-01-03,M&M,EQ,1229.8,1230.0,1232.25,1215.0,1225.0,1222.55,1221.65,776511,94862743160000.0,25164.0,518914.0,0.6683
2017-01-04,M&M,EQ,1222.55,1222.65,1230.75,1213.0,1215.65,1221.95,1224.2,565408,69217330529999.99,32525.0,362511.0,0.6411
2017-01-05,M&M,EQ,1221.95,1224.0,1235.0,1207.4,1234.4,1227.35,1218.33,1254243,152808240965000.0,72222.0,764683.0,0.6097
2017-01-06,M&M,EQ,1227.35,1239.0,1239.0,1217.2,1224.0,1220.45,1225.86,1127033,138158328409999.98,29011.0,636861.0,0.5651
2017-01-09,M&M,EQ,1220.45,1219.3,1223.95,1201.0,1201.9,1204.0,1205.87,521391,62873007590000.0,16244.0,320646.0,0.615
2017-01-10,M&M,EQ,1204.0,1201.0,1216.6,1201.0,1213.65,1213.5,1211.79,279060,33816250389999.996,12280.0,103575.0,0.3712
2017-01-11,M&M,EQ,1213.5,1217.25,1237.75,1213.65,1232.05,1232.0,1227.81,705848,86664690165000.0,34441.0,385706.0,0.5464
2017-01-12,M&M,EQ,1232.0,1235.0,1235.15,1210.2,1212.55,1213.4,1218.62,327855,39953130815000.0,22940.0,174571.0,0.5325
2017-01-13,M&M,EQ,1213.4,1221.8,1227.0,1215.65,1217.7,1217.85,1220.01,393794,48043066990000.0,12698.0,220168.0,0.5590999999999999
2017-01-16,M&M,EQ,1217.85,1215.0,1226.8,1207.4,1209.4,1211.0,1217.45,490151,59673318304999.99,17396.0,370606.0,0.7561
2017-01-17,M&M,EQ,1211.0,1210.0,1214.5,1200.75,1203.0,1204.45,1208.29,478977,57874392629999.99,17318.0,342200.0,0.7144
2017-01-18,M&M,EQ,1204.45,1205.1,1220.4,1202.3,1210.95,1214.6,1212.74,979188,118750357930000.0,27142.0,762053.0,0.7782
2017-01-19,M&M,EQ,1214.6,1212.0,1213.65,1202.75,1206.55,1210.8,1208.48,393929,47605724255000.0,20680.0,240390.0,0.6102000000000001
2017-01-20,M&M,EQ,1210.8,1210.0,1216.8,1187.1,1192.5,1192.05,1196.03,768833,91954628910000.0,31332.0,503556.0,0.655
2017-01-23,M&M,EQ,1192.05,1196.0,1204.5,1177.35,1187.4,1188.9,1188.88,543401,64603893685000.0,24291.0,302022.0,0.5558
2017-01-24,M&M,EQ,1188.9,1194.9,1224.2,1187.0,1221.0,1220.7,1211.16,793610,96118633720000.0,42448.0,453081.0,0.5709000000000001
2017-01-25,M&M,EQ,1220.7,1233.0,1248.4,1212.0,1240.15,1243.8,1228.21,1850608,227293818535000.0,79845.0,1339225.0,0.7237
2017-01-27,M&M,EQ,1243.8,1243.8,1269.85,1243.5,1251.85,1251.7,1259.75,816030,102799515920000.0,47712.0,469370.0,0.5752
2017-01-30,M&M,EQ,1251.7,1251.7,1253.25,1234.05,1246.85,1245.6,1244.47,440140,54774299940000.0,25335.0,204109.0,0.4637
2017-01-31,M&M,EQ,1245.6,1241.2,1248.55,1230.25,1242.65,1240.1,1239.99,923162,114471194425000.0,34786.0,592156.0,0.6414
2017-02-01,M&M,EQ,1240.1,1242.0,1307.6,1228.0,1293.1,1302.4,1269.69,1523562,193445055700000.0,54791.0,801609.0,0.5261
2017-02-02,M&M,EQ,1302.4,1297.0,1297.6,1258.65,1266.0,1264.95,1267.52,1447829,183514733605000.0,50910.0,918929.0,0.6347
2017-02-03,M&M,EQ,1264.95,1265.95,1273.75,1252.3,1260.5,1260.7,1263.1,1132526,143049626170000.0,49527.0,820646.0,0.7245999999999999
2017-02-06,M&M,EQ,1260.7,1262.0,1271.0,1258.0,1267.0,1265.9,1264.48,855228,108141520925000.0,28900.0,607452.0,0.7103
2017-02-07,M&M,EQ,1265.9,1264.15,1265.7,1244.8,1264.0,1258.95,1251.95,1337146,167403977925000.0,62271.0,1038716.0,0.7768
2017-02-08,M&M,EQ,1258.95,1260.35,1281.0,1260.1,1278.2,1277.3,1275.93,840590,107253236550000.0,25653.0,566468.0,0.6739
2017-02-09,M&M,EQ,1277.3,1279.0,1294.75,1264.5,1293.0,1291.7,1285.03,762017,97921846380000.0,30324.0,461688.0,0.6059
2017-02-10,M&M,EQ,1291.7,1293.0,1307.85,1272.55,1278.0,1277.65,1287.84,1767712,227653367519999.97,54871.0,810480.0,0.4585
2017-02-13,M&M,EQ,1277.65,1285.95,1302.95,1213.8,1299.0,1298.65,1290.91,876096,113095892765000.02,26692.0,502759.0,0.5739
2017-02-14,M&M,EQ,1298.65,1302.4,1313.9,1285.0,1302.5,1301.85,1300.04,917326,119255602005000.0,35418.0,609686.0,0.6646
2017-02-15,M&M,EQ,1301.85,1300.2,1318.8,1298.1,1300.1,1300.85,1306.93,1046915,136824685480000.0,51264.0,666192.0,0.6363000000000001
2017-02-16,M&M,EQ,1300.85,1301.0,1321.6,1300.5,1319.9,1319.85,1311.09,966131,126668029800000.0,28217.0,681701.0,0.7056
2017-02-17,M&M,EQ,1319.85,1322.0,1329.85,1311.9,1317.0,1317.15,1318.18,875112,115355209405000.0,30172.0,645750.0,0.7379000000000001
2017-02-20,M&M,EQ,1317.15,1317.0,1324.55,1304.6,1310.7,1315.95,1313.39,470421,61784458820000.01,23521.0,196049.0,0.4168
2017-02-21,M&M,EQ,1315.95,1317.95,1317.95,1303.0,1313.0,1311.65,1309.03,562685,73657357435000.0,29994.0,318539.0,0.5661
2017-02-22,M&M,EQ,1311.65,1314.45,1316.0,1304.35,1311.25,1311.2,1309.35,603817,79060964595000.0,44560.0,447324.0,0.7408
2017-02-23,M&M,EQ,1311.2,1314.0,1315.5,1294.5,1296.0,1304.85,1305.81,2377047,310397122785000.0,36356.0,2105076.0,0.8856
2017-02-27,M&M,EQ,1304.85,1302.9,1302.9,1281.0,1298.0,1293.85,1291.85,747562,96573497170000.0,38356.0,585579.0,0.7833
2017-02-28,M&M,EQ,1293.85,1294.9,1317.8,1290.9,1308.7,1312.15,1310.32,675015,88448583165000.0,37301.0,396609.0,0.5876
2017-03-01,M&M,EQ,1312.15,1316.0,1358.8,1298.3,1346.2,1348.75,1312.94,2937730,385705584550000.0,50198.0,2068560.0,0.7041
2017-03-02,M&M,EQ,1348.75,1354.9,1361.0,1313.0,1323.3,1325.0,1341.55,799948,107316794660000.0,45374.0,407989.0,0.51
2017-03-03,M&M,EQ,1325.0,1323.0,1332.0,1314.35,1321.9,1322.05,1321.5,357158,47198325855000.0,33596.0,186841.0,0.5231
2017-03-06,M&M,EQ,1322.05,1322.15,1339.0,1316.2,1327.0,1329.8,1324.64,1317446,174514205700000.0,20352.0,1080213.0,0.8199
2017-03-07,M&M,EQ,1329.8,1323.1,1331.8,1312.7,1317.95,1320.25,1319.04,678826,89539695305000.0,29957.0,436322.0,0.6428
2017-03-08,M&M,EQ,1320.25,1323.0,1323.05,1299.95,1305.8,1303.55,1307.12,877861,114747196295000.0,34425.0,528889.0,0.6025
2017-03-09,M&M,EQ,1303.55,1302.0,1311.8,1298.1,1306.0,1303.95,1303.95,973778,126975568630000.0,25102.0,566427.0,0.5817
2017-03-10,M&M,EQ,1303.95,1303.95,1320.0,1299.35,1300.0,1302.75,1303.61,460601,60044297325000.0,17557.0,215044.0,0.4669
2017-03-14,M&M,EQ,1302.75,1325.4,1357.35,1315.2,1327.0,1326.0,1327.29,913399,121234212930000.0,45734.0,579101.0,0.634
2017-03-15,M&M,EQ,1326.0,1327.0,1338.65,1316.9,1319.5,1323.55,1328.97,1140709,151596630510000.0,31955.0,850816.0,0.7459
2017-03-16,M&M,EQ,1323.55,1326.4,1333.0,1318.45,1324.9,1320.9,1325.63,934218,123842607815000.02,33498.0,542791.0,0.5810000000000001
2017-03-17,M&M,EQ,1320.9,1323.0,1331.95,1300.0,1303.7,1303.85,1308.13,1183582,154828217160000.0,47059.0,938419.0,0.7929
2017-03-20,M&M,EQ,1303.85,1314.0,1316.45,1296.4,1300.75,1300.2,1302.55,741345,96563921810000.0,18080.0,356417.0,0.4808
2017-03-21,M&M,EQ,1300.2,1301.35,1306.0,1271.0,1299.0,1294.4,1277.03,3895656,497485047970000.0,29645.0,3312136.0,0.8502
2017-03-22,M&M,EQ,1294.4,1288.0,1288.0,1257.65,1270.95,1270.85,1268.87,1323878,167982636250000.0,36655.0,839028.0,0.6338
2017-03-23,M&M,EQ,1270.85,1276.0,1281.0,1267.4,1270.9,1274.55,1272.6,995505,126687897965000.02,30672.0,779790.0,0.7833
2017-03-24,M&M,EQ,1274.55,1274.1,1287.0,1271.3,1273.0,1275.8,1279.08,725278,92768598410000.0,59048.0,476325.0,0.6567000000000001
2017-03-27,M&M,EQ,1275.8,1275.0,1284.4,1259.05,1270.5,1265.75,1270.41,1098124,139506457955000.0,28536.0,752267.0,0.685
2017-03-28,M&M,EQ,1265.75,1272.1,1283.65,1270.0,1277.0,1277.0,1278.42,873435,111661423345000.0,28256.0,618170.0,0.7077
2017-03-29,M&M,EQ,1277.0,1284.7,1284.7,1263.0,1271.0,1270.65,1268.19,1154248,146380878975000.0,36359.0,897510.0,0.7776000000000001
2017-03-30,M&M,EQ,1270.65,1270.7,1287.3,1260.95,1284.0,1279.85,1277.92,4424696,565439625455000.0,76555.0,3507643.0,0.7927
2017-03-31,M&M,EQ,1279.85,1277.0,1295.0,1272.5,1292.0,1286.9,1284.85,1094141,140580907195000.0,35975.0,890153.0,0.8136
2017-04-03,M&M,EQ,1286.9,1297.6,1305.0,1280.0,1287.5,1286.5,1289.91,967743,124830240084999.98,20693.0,554541.0,0.573
2017-04-05,M&M,EQ,1286.5,1287.5,1294.0,1269.9,1290.0,1290.75,1285.92,1987515,255578016150000.0,45946.0,1667145.0,0.8388
2017-04-06,M&M,EQ,1290.75,1287.9,1293.9,1275.15,1291.0,1288.9,1284.01,542194,69618342610000.0,29473.0,353109.0,0.6513
2017-04-07,M&M,EQ,1288.9,1284.0,1289.75,1268.75,1280.3,1275.55,1280.87,855302,109553288545000.0,24484.0,616902.0,0.7212999999999999
2017-04-10,M&M,EQ,1275.55,1280.0,1282.85,1267.5,1277.25,1280.8,1273.3,543604,69217324404999.99,25621.0,346388.0,0.6372
2017-04-11,M&M,EQ,1280.8,1277.0,1285.8,1270.05,1285.0,1281.55,1276.76,707162,90287948290000.0,39359.0,448130.0,0.6337
2017-04-12,M&M,EQ,1281.55,1286.0,1286.0,1268.8,1274.0,1279.95,1275.32,831937,106098721740000.0,20999.0,532116.0,0.6396000000000001
2017-04-13,M&M,EQ,1279.95,1273.0,1281.7,1269.05,1281.45,1280.5,1275.76,552209,70448470685000.0,17756.0,405454.0,0.7342000000000001
2017-04-17,M&M,EQ,1280.5,1270.05,1278.45,1265.65,1270.0,1269.35,1269.97,1059424,134543186680000.0,18859.0,673666.0,0.6359
2017-04-18,M&M,EQ,1269.35,1273.8,1273.8,1258.6,1259.85,1263.15,1266.68,975807,123603290959999.98,17561.0,662679.0,0.6790999999999999
2017-04-19,M&M,EQ,1263.15,1264.0,1268.9,1253.0,1257.5,1259.45,1259.92,859195,108251935825000.0,25519.0,607753.0,0.7073999999999999
2017-04-20,M&M,EQ,1259.45,1258.0,1277.0,1258.0,1270.0,1271.7,1265.8,662446,83852179420000.0,30188.0,453126.0,0.684
2017-04-21,M&M,EQ,1271.7,1270.0,1274.65,1255.1,1257.2,1258.2,1265.89,665915,84297830610000.0,13391.0,538490.0,0.8086
2017-04-24,M&M,EQ,1258.2,1258.6,1271.0,1258.6,1264.0,1264.6,1264.35,568689,71902198065000.0,18543.0,470863.0,0.828
2017-04-25,M&M,EQ,1264.6,1285.0,1310.9,1279.65,1306.95,1307.45,1297.0,5792384,751270396905000.0,83367.0,3758851.0,0.6489
2017-04-26,M&M,EQ,1307.45,1317.75,1359.6,1314.5,1355.0,1352.75,1336.04,2876409,384299233040000.0,94283.0,1817237.0,0.6318
2017-04-27,M&M,EQ,1352.75,1353.7,1363.7,1332.0,1341.0,1337.2,1344.82,1159292,155903891030000.0,38256.0,603630.0,0.5207
2017-04-28,M&M,EQ,1337.2,1337.8,1345.2,1317.65,1336.05,1335.55,1335.7,526294,70296956960000.0,34082.0,349155.0,0.6634000000000001
2017-05-02,M&M,EQ,1335.55,1333.1,1352.75,1326.3,1340.0,1340.95,1340.84,817189,109571667740000.02,26486.0,503470.0,0.6161
2017-05-03,M&M,EQ,1340.95,1342.0,1354.2,1333.95,1337.1,1348.65,1347.18,905792,122026247475000.0,26893.0,685992.0,0.7573000000000001
2017-05-04,M&M,EQ,1348.65,1341.0,1351.0,1329.65,1332.55,1334.9,1340.25,739877,99161848080000.0,32725.0,514713.0,0.6957
2017-05-05,M&M,EQ,1334.9,1331.0,1331.0,1307.0,1318.5,1321.25,1319.93,895667,118222047325000.0,48581.0,664061.0,0.7414000000000001
2017-05-08,M&M,EQ,1321.25,1322.5,1345.7,1313.0,1332.25,1333.35,1332.82,579715,77265737110000.0,21145.0,307621.0,0.5306000000000001
2017-05-09,M&M,EQ,1333.35,1335.7,1351.9,1328.65,1341.75,1343.65,1342.6,591559,79422525575000.0,44430.0,370465.0,0.6263000000000001
2017-05-10,M&M,EQ,1343.65,1352.0,1379.7,1348.0,1373.9,1376.4,1371.17,1070862,146833383945000.0,67055.0,626241.0,0.5848
2017-05-11,M&M,EQ,1376.4,1385.7,1402.2,1362.8,1376.2,1376.15,1380.21,1744710,240806515575000.0,49274.0,1228356.0,0.7040000000000001
2017-05-12,M&M,EQ,1376.15,1378.0,1378.0,1361.7,1363.1,1367.85,1368.04,1749749,239372119635000.0,45573.0,1526157.0,0.8722
2017-05-15,M&M,EQ,1367.85,1373.0,1386.65,1370.0,1374.8,1375.65,1378.31,558190,76935791815000.0,38442.0,386664.0,0.6927
2017-05-16,M&M,EQ,1375.65,1377.0,1380.5,1363.1,1364.15,1366.35,1371.22,516012,70756339695000.0,29075.0,334469.0,0.6482
2017-05-17,M&M,EQ,1366.35,1363.0,1384.35,1360.4,1379.0,1378.8,1378.56,920884,126949656950000.0,32299.0,689649.0,0.7489
2017-05-18,M&M,EQ,1378.8,1369.0,1372.0,1347.5,1347.5,1352.85,1361.7,1217846,165834401540000.0,20476.0,1043736.0,0.8570000000000001
2017-05-19,M&M,EQ,1352.85,1350.0,1357.6,1328.5,1338.2,1333.4,1344.8,976742,131352166440000.02,36297.0,773590.0,0.792
2017-05-22,M&M,EQ,1333.4,1340.15,1341.95,1301.1,1307.0,1306.25,1313.89,436797,57390107390000.0,26521.0,261661.0,0.599
2017-05-23,M&M,EQ,1306.25,1315.0,1338.35,1300.0,1328.35,1331.75,1324.9,780182,103366344890000.0,40561.0,445992.0,0.5717
2017-05-24,M&M,EQ,1331.75,1331.5,1338.8,1301.45,1308.0,1308.65,1314.05,625683,82218043500000.0,29997.0,382266.0,0.611
2017-05-25,M&M,EQ,1308.65,1311.0,1335.9,1304.0,1335.9,1327.5,1321.97,1456698,192570794530000.0,60911.0,1095811.0,0.7523000000000001
2017-05-26,M&M,EQ,1327.5,1334.0,1348.9,1327.5,1341.0,1340.85,1339.17,335223,44891997395000.0,16125.0,156414.0,0.46659999999999996
2017-05-29,M&M,EQ,1340.85,1345.0,1375.75,1327.4,1362.9,1360.05,1353.03,1058764,143254345390000.0,37535.0,603995.0,0.5705
2017-05-30,M&M,EQ,1360.05,1364.0,1379.0,1342.3,1367.65,1361.1,1362.54,2223885,303014065225000.0,68059.0,815525.0,0.3667
2017-05-31,M&M,EQ,1361.1,1392.5,1448.5,1392.0,1413.7,1416.95,1424.14,3941786,561365617425000.0,146225.0,1848666.0,0.469
2017-06-01,M&M,EQ,1416.95,1430.0,1441.0,1416.1,1426.65,1425.25,1429.3,1712339,244744277590000.0,55540.0,1120694.0,0.6545000000000001
2017-06-02,M&M,EQ,1425.25,1430.0,1434.75,1409.0,1421.95,1418.5,1425.52,1442389,205615830910000.0,57116.0,1022592.0,0.7090000000000001
2017-06-05,M&M,EQ,1418.5,1424.95,1432.5,1421.1,1423.0,1423.7,1427.16,1151951,164402071535000.0,49138.0,966825.0,0.8393
2017-06-06,M&M,EQ,1423.7,1423.05,1429.85,1404.15,1409.0,1411.45,1410.94,803816,113413321095000.0,24783.0,595729.0,0.7411
2017-06-07,M&M,EQ,1411.45,1423.15,1451.1,1413.55,1430.0,1431.9,1438.06,1904689,273905716494999.97,74038.0,1150446.0,0.604
2017-06-08,M&M,EQ,1431.9,1433.5,1440.0,1410.1,1416.0,1417.5,1418.61,849201,120468331795000.0,31059.0,542704.0,0.6391
2017-06-09,M&M,EQ,1417.5,1418.0,1434.7,1414.1,1427.0,1426.7,1427.36,908631,129694219359999.98,45358.0,678656.0,0.7469
2017-06-12,M&M,EQ,1426.7,1435.0,1458.95,1415.0,1425.0,1423.55,1436.19,1911487,274526244575000.0,43194.0,1123387.0,0.5877
2017-06-13,M&M,EQ,1423.55,1433.0,1439.85,1414.0,1416.9,1417.65,1426.82,983018,140259246865000.02,37872.0,624543.0,0.6353
2017-06-14,M&M,EQ,1417.65,1430.0,1432.85,1401.1,1403.45,1405.2,1410.64,942385,132937057284999.98,48226.0,625033.0,0.6631999999999999
2017-06-15,M&M,EQ,1405.2,1409.0,1414.0,1378.85,1389.85,1387.65,1391.97,1567392,218176948615000.0,44283.0,1157519.0,0.7384999999999999
2017-06-16,M&M,EQ,1387.65,1398.2,1409.35,1383.3,1384.0,1387.3,1395.65,1650375,230334019140000.0,41816.0,1308289.0,0.7927
2017-06-19,M&M,EQ,1387.3,1393.0,1405.0,1383.75,1386.0,1388.25,1393.69,1112550,155054833360000.0,41169.0,835879.0,0.7513
2017-06-20,M&M,EQ,1388.25,1394.6,1399.0,1385.0,1386.7,1389.45,1390.46,939704,130662214020000.0,48781.0,737146.0,0.7844
2017-06-21,M&M,EQ,1389.45,1392.7,1395.4,1380.95,1383.0,1387.15,1386.75,1494718,207279283695000.0,45285.0,1134404.0,0.7589
2017-06-22,M&M,EQ,1387.15,1385.0,1407.2,1381.7,1397.2,1396.3,1397.62,1128366,157703100375000.0,39841.0,645065.0,0.5717
2017-06-23,M&M,EQ,1396.3,1400.0,1418.25,1370.1,1382.0,1376.2,1393.99,1220802,170177993820000.0,48080.0,605566.0,0.49600000000000005
2017-06-27,M&M,EQ,1376.2,1393.3,1394.5,1365.0,1368.95,1370.3,1379.19,1668109,230064042994999.97,39979.0,1231722.0,0.7384000000000001
2017-06-28,M&M,EQ,1370.3,1370.0,1375.0,1348.75,1353.0,1356.05,1358.35,827917,112460207700000.0,28578.0,524256.0,0.6332
2017-06-29,M&M,EQ,1356.05,1360.0,1379.1,1352.15,1360.1,1355.65,1364.33,936894,127823462959999.98,40064.0,603955.0,0.6446
2017-06-30,M&M,EQ,1355.65,1355.0,1358.85,1345.1,1355.0,1348.6,1349.78,954758,128871122430000.0,24904.0,675209.0,0.7072
2017-07-03,M&M,EQ,1348.6,1356.0,1372.0,1343.0,1364.1,1366.45,1365.38,1023959,139809239175000.0,27860.0,673334.0,0.6576000000000001
2017-07-04,M&M,EQ,1366.45,1365.0,1377.0,1351.7,1355.0,1355.15,1362.67,430180,58619493910000.0,18659.0,261784.0,0.6085
2017-07-05,M&M,EQ,1355.15,1365.0,1395.4,1361.5,1383.0,1385.0,1384.49,1216606,168437332010000.0,41595.0,570632.0,0.469
2017-07-06,M&M,EQ,1385.0,1393.7,1393.7,1370.0,1370.95,1376.05,1384.15,780888,108086993275000.0,32579.0,545196.0,0.6981999999999999
2017-07-07,M&M,EQ,1376.05,1370.4,1393.85,1370.4,1376.0,1376.0,1383.17,658350,91060791925000.0,29442.0,464666.0,0.7058
2017-07-10,M&M,EQ,1376.0,1344.45,1400.0,1344.45,1366.0,1367.4,1367.34,436811,59727047210000.0,9688.0,351940.0,0.8057
2017-07-11,M&M,EQ,1367.4,1374.0,1395.0,1373.95,1390.0,1390.15,1390.85,2073421,288381227675000.0,62838.0,1705292.0,0.8225
2017-07-12,M&M,EQ,1390.15,1395.0,1396.1,1375.0,1376.0,1376.7,1383.89,736026,101857824295000.0,38796.0,515386.0,0.7001999999999999
2017-07-13,M&M,EQ,1376.7,1369.7,1379.0,1366.05,1369.0,1370.4,1371.53,794838,109014435370000.0,32543.0,604713.0,0.7608
2017-07-14,M&M,EQ,1370.4,1377.95,1382.45,1369.0,1373.1,1375.55,1377.05,653673,90014158320000.0,19412.0,385533.0,0.5898
2017-07-17,M&M,EQ,1375.55,1380.0,1405.4,1378.3,1381.95,1384.6,1393.96,1313078,183038372120000.0,40678.0,705556.0,0.5373
2017-07-18,M&M,EQ,1384.6,1381.95,1401.95,1377.0,1383.5,1380.15,1385.23,822868,113986365065000.02,21635.0,583077.0,0.7086
2017-07-19,M&M,EQ,1380.15,1388.0,1393.0,1377.15,1381.25,1382.4,1383.72,1897894,262615265444999.97,32733.0,1576431.0,0.8306
2017-07-20,M&M,EQ,1382.4,1387.0,1397.8,1381.3,1391.0,1393.45,1390.38,902218,125442409559999.98,26288.0,636732.0,0.7057
2017-07-21,M&M,EQ,1393.45,1394.0,1398.0,1365.75,1382.5,1386.05,1382.3,700993,96898155895000.0,25040.0,384806.0,0.5489
2017-07-24,M&M,EQ,1386.05,1385.8,1391.95,1375.0,1390.0,1388.95,1386.45,580661,80505768325000.0,17896.0,412851.0,0.711
2017-07-25,M&M,EQ,1388.95,1391.2,1396.1,1386.3,1389.8,1389.8,1390.25,720938,100228259395000.0,31303.0,524103.0,0.7270000000000001
2017-07-26,M&M,EQ,1389.8,1390.7,1420.2,1389.05,1413.5,1413.5,1410.26,1267793,178791780505000.0,54494.0,808931.0,0.6381
2017-07-27,M&M,EQ,1413.5,1420.0,1423.75,1395.0,1402.0,1398.2,1404.81,1933565,271629189630000.03,54857.0,1556956.0,0.8052
2017-07-28,M&M,EQ,1398.2,1398.0,1398.0,1376.25,1383.1,1392.2,1389.58,401658,55813535654999.99,24883.0,207552.0,0.5167
2017-07-31,M&M,EQ,1392.2,1393.3,1409.0,1380.1,1406.0,1403.3,1397.12,510904,71379421920000.0,22932.0,260406.0,0.5097
2017-08-01,M&M,EQ,1403.3,1415.0,1433.4,1403.3,1429.95,1429.25,1423.41,1941740,276389576500000.0,34253.0,1415781.0,0.7291
2017-08-02,M&M,EQ,1429.25,1430.6,1433.65,1408.3,1410.0,1414.6,1419.34,476469,67627272410000.0,21874.0,236693.0,0.4968
2017-08-03,M&M,EQ,1414.6,1418.4,1421.65,1404.1,1416.55,1416.5,1413.36,563019,79574738030000.0,31095.0,285835.0,0.5077
2017-08-04,M&M,EQ,1416.5,1420.0,1424.4,1395.1,1419.0,1418.05,1406.9,2237324,314768873805000.0,49015.0,1082782.0,0.484
2017-08-07,M&M,EQ,1418.05,1390.0,1430.0,1384.95,1401.0,1400.75,1409.03,1493977,210506322930000.0,46100.0,774724.0,0.5186
2017-08-08,M&M,EQ,1400.75,1400.05,1416.55,1390.25,1399.7,1400.0,1400.99,852827,119480252534999.98,33833.0,486755.0,0.5708
2017-08-09,M&M,EQ,1400.0,1397.5,1406.6,1384.4,1390.0,1392.3,1395.81,771111,107632728059999.98,32601.0,529597.0,0.6868000000000001
2017-08-10,M&M,EQ,1392.3,1386.0,1395.8,1380.0,1395.0,1387.05,1386.52,816173,113163971190000.02,35937.0,529156.0,0.6483
2017-08-11,M&M,EQ,1387.05,1380.0,1386.1,1340.0,1350.0,1348.05,1359.31,1126510,153127505495000.0,37921.0,718583.0,0.6379
2017-08-14,M&M,EQ,1348.05,1354.7,1370.9,1347.6,1356.15,1355.75,1357.06,685342,93004685430000.0,50845.0,404763.0,0.5906
2017-08-16,M&M,EQ,1355.75,1361.9,1376.45,1348.35,1368.0,1371.2,1366.59,744908,101798638525000.0,43408.0,512155.0,0.6875
2017-08-17,M&M,EQ,1371.2,1372.0,1374.95,1358.6,1366.25,1367.0,1368.03,611537,83660040780000.0,40013.0,385840.0,0.6309
2017-08-18,M&M,EQ,1367.0,1364.0,1379.5,1360.65,1371.0,1370.0,1370.83,678855,93059279380000.0,45903.0,470264.0,0.6927
2017-08-21,M&M,EQ,1370.0,1370.2,1392.95,1370.15,1378.55,1378.65,1380.28,702542,96970321130000.0,42318.0,478521.0,0.6811
2017-08-22,M&M,EQ,1378.65,1382.7,1385.8,1371.0,1373.2,1374.65,1376.84,292349,40251721930000.0,15230.0,152245.0,0.5208
2017-08-23,M&M,EQ,1374.65,1378.0,1387.0,1367.05,1375.0,1374.2,1374.93,789242,108515622255000.0,14913.0,575716.0,0.7295
2017-08-24,M&M,EQ,1374.2,1375.0,1383.0,1367.8,1376.3,1375.15,1374.92,790046,108625176359999.98,32240.0,580275.0,0.7345
2017-08-28,M&M,EQ,1375.15,1380.0,1380.45,1366.5,1372.75,1373.05,1372.5,1035223,142084010355000.0,26502.0,880571.0,0.8506
2017-08-29,M&M,EQ,1373.05,1375.25,1379.0,1367.05,1375.0,1376.95,1374.84,537856,73946640990000.0,16638.0,337557.0,0.6276
2017-08-30,M&M,EQ,1376.95,1385.0,1388.55,1353.85,1360.0,1358.15,1376.14,1055176,145207470840000.0,26166.0,720286.0,0.6826000000000001
2017-08-31,M&M,EQ,1358.15,1358.0,1360.3,1333.0,1344.1,1344.8,1344.66,1558002,209498875420000.0,67121.0,1021371.0,0.6556000000000001
2017-09-01,M&M,EQ,1344.8,1344.8,1351.65,1336.9,1346.8,1347.6,1344.64,1087301,146202791680000.0,44840.0,613120.0,0.5639000000000001
2017-09-04,M&M,EQ,1347.6,1348.0,1348.0,1324.1,1326.35,1328.3,1333.51,407303,54314276595000.01,28007.0,182255.0,0.4475
2017-09-05,M&M,EQ,1328.3,1329.05,1331.45,1313.45,1325.0,1324.65,1321.6,773888,102276774740000.0,27611.0,338504.0,0.4374
2017-09-06,M&M,EQ,1324.65,1321.4,1324.65,1310.0,1316.8,1316.55,1318.52,649266,85606843220000.0,32912.0,376681.0,0.5802
2017-09-07,M&M,EQ,1316.55,1318.65,1343.0,1318.65,1342.0,1339.95,1334.0,1164341,155322984800000.0,37645.0,826666.0,0.71
2017-09-08,M&M,EQ,1339.95,1345.0,1346.85,1288.2,1294.95,1295.4,1306.25,1969487,257263990905000.03,89869.0,1001226.0,0.5084000000000001
2017-09-11,M&M,EQ,1295.4,1300.0,1330.0,1278.0,1282.6,1280.2,1291.07,1665419,215017744819999.97,68418.0,1151845.0,0.6916
2017-09-12,M&M,EQ,1280.2,1284.0,1304.9,1278.95,1300.0,1300.75,1292.99,1061452,137244191795000.0,39769.0,532150.0,0.5013000000000001
2017-09-13,M&M,EQ,1300.75,1310.0,1320.05,1303.0,1308.0,1307.35,1316.46,2388029,314373633680000.0,35552.0,1893940.0,0.7931
2017-09-14,M&M,EQ,1307.35,1313.0,1313.0,1288.25,1294.0,1290.75,1294.82,715922,92699182540000.0,25326.0,389372.0,0.5439
2017-09-15,M&M,EQ,1290.75,1290.0,1304.0,1285.0,1286.0,1294.25,1294.37,840187,108751207715000.02,31964.0,598791.0,0.7127
2017-09-18,M&M,EQ,1294.25,1301.0,1306.2,1291.0,1293.4,1295.0,1299.48,651221,84624687360000.0,27283.0,371626.0,0.5707
2017-09-19,M&M,EQ,1295.0,1304.0,1304.7,1288.1,1294.05,1294.75,1296.38,487526,63202075150000.0,17824.0,253733.0,0.5205
2017-09-20,M&M,EQ,1294.75,1300.1,1306.2,1289.6,1289.65,1292.45,1295.96,838237,108632501630000.0,35420.0,500993.0,0.5977
2017-09-21,M&M,EQ,1292.45,1293.5,1296.65,1280.1,1291.0,1291.45,1290.25,485105,62590478054999.99,18723.0,274974.0,0.5668
2017-09-22,M&M,EQ,1291.45,1288.0,1297.0,1281.55,1285.45,1287.15,1287.01,858496,110489345395000.0,33180.0,631537.0,0.7356
2017-09-25,M&M,EQ,1287.15,1282.6,1292.0,1246.0,1262.0,1260.0,1262.77,1145208,144613363890000.0,67063.0,757153.0,0.6611
2017-09-26,M&M,EQ,1260.0,1265.3,1265.45,1242.35,1246.5,1247.15,1251.65,657247,82264518690000.0,56194.0,443124.0,0.6742
2017-09-27,M&M,EQ,1247.15,1253.0,1255.4,1224.0,1236.25,1232.0,1237.82,710275,87919519625000.0,33381.0,451389.0,0.6355
2017-09-28,M&M,EQ,1232.0,1232.0,1249.0,1225.0,1228.0,1230.55,1237.94,1541084,190777192890000.0,58370.0,1175615.0,0.7628
2017-09-29,M&M,EQ,1230.55,1231.0,1260.5,1231.0,1258.0,1254.25,1249.84,1216715,152069396985000.0,46670.0,896825.0,0.7371
2017-10-03,M&M,EQ,1254.25,1265.0,1291.45,1252.75,1257.05,1264.3,1276.39,1785354,227880467050000.0,52181.0,1045836.0,0.5858
2017-10-04,M&M,EQ,1264.3,1264.0,1291.8,1256.25,1287.0,1288.75,1279.51,1178243,150757181320000.0,31204.0,645967.0,0.5482
2017-10-05,M&M,EQ,1288.75,1310.0,1316.0,1293.0,1297.0,1300.75,1308.66,2106398,275656849730000.03,64582.0,1142718.0,0.5425
2017-10-06,M&M,EQ,1300.75,1309.9,1321.2,1299.25,1300.0,1303.0,1309.88,912947,119584889820000.0,22186.0,491559.0,0.5384000000000001
2017-10-09,M&M,EQ,1303.0,1301.05,1312.9,1299.0,1304.9,1304.85,1305.55,417682,54530323660000.0,15609.0,242162.0,0.5798
2017-10-10,M&M,EQ,1304.85,1318.0,1319.0,1301.15,1304.9,1305.1,1309.48,693721,90841695280000.0,39154.0,425714.0,0.6137
2017-10-11,M&M,EQ,1305.1,1309.0,1330.25,1306.0,1316.0,1319.45,1322.88,1642780,217320098430000.03,45357.0,1219364.0,0.7423000000000001
2017-10-12,M&M,EQ,1319.45,1320.25,1341.6,1314.15,1337.45,1338.15,1335.27,824166,110048171175000.0,17354.0,510851.0,0.6198
2017-10-13,M&M,EQ,1338.15,1338.0,1345.65,1323.0,1325.0,1325.3,1331.48,541640,72118150640000.0,15670.0,342186.0,0.6318
2017-10-16,M&M,EQ,1325.3,1338.9,1375.9,1330.3,1367.0,1368.6,1361.86,1170290,159376896315000.0,37450.0,606621.0,0.5184000000000001
2017-10-17,M&M,EQ,1368.6,1373.9,1375.5,1343.5,1371.3,1373.35,1367.16,1023744,139962319384999.98,49939.0,643721.0,0.6288
2017-10-18,M&M,EQ,1373.35,1372.0,1378.5,1362.2,1364.0,1370.55,1373.41,598422,82187851235000.0,24670.0,328139.0,0.5483
2017-10-19,M&M,EQ,1370.55,1366.75,1379.0,1360.1,1376.8,1375.75,1374.62,175195,24082613835000.0,4034.0,91902.0,0.5246000000000001
2017-10-23,M&M,EQ,1375.75,1380.0,1393.95,1346.6,1362.0,1367.05,1368.16,599664,82043601450000.0,28670.0,227193.0,0.3789
2017-10-24,M&M,EQ,1367.05,1360.55,1365.9,1346.95,1354.0,1350.65,1354.56,390953,52957116460000.0,29196.0,214487.0,0.5486
2017-10-25,M&M,EQ,1350.65,1354.0,1373.6,1348.95,1371.8,1364.7,1362.15,664152,90467778645000.0,36269.0,445599.0,0.6709
2017-10-26,M&M,EQ,1364.7,1374.45,1380.7,1364.5,1373.5,1372.95,1373.94,1652089,226986367494999.97,69948.0,1296615.0,0.7848
2017-10-27,M&M,EQ,1372.95,1372.95,1390.7,1371.55,1380.75,1387.7,1383.54,774542,107160886770000.0,32137.0,472146.0,0.6096
2017-10-30,M&M,EQ,1387.7,1388.0,1392.65,1370.05,1372.1,1374.75,1379.19,563034,77652843355000.0,28872.0,367173.0,0.6520999999999999
2017-10-31,M&M,EQ,1374.75,1378.0,1378.0,1342.1,1346.0,1344.8,1352.32,799728,108148826675000.0,37278.0,521272.0,0.6518
2017-11-01,M&M,EQ,1344.8,1347.25,1363.2,1336.0,1352.8,1350.75,1349.99,1965358,265321239935000.0,59092.0,1330675.0,0.6770999999999999
2017-11-02,M&M,EQ,1350.75,1343.0,1349.4,1331.05,1336.0,1335.35,1335.93,870329,116269521120000.0,24893.0,674288.0,0.7748
2017-11-03,M&M,EQ,1335.35,1339.0,1342.95,1320.1,1332.2,1330.75,1329.04,1084381,144118491290000.0,25495.0,769630.0,0.7097
2017-11-06,M&M,EQ,1330.75,1347.85,1377.7,1343.3,1370.5,1366.15,1363.74,2575346,351210187990000.0,90250.0,1684041.0,0.6539
2017-11-07,M&M,EQ,1366.15,1380.0,1382.0,1348.0,1353.8,1353.75,1369.2,2213662,303093775100000.0,31165.0,1683864.0,0.7606999999999999
2017-11-08,M&M,EQ,1353.75,1361.0,1375.0,1354.0,1373.95,1367.0,1367.72,685509,93758505335000.0,42629.0,446174.0,0.6509
2017-11-09,M&M,EQ,1367.0,1373.0,1380.05,1340.0,1360.05,1361.3,1358.06,484257,65765181420000.01,34443.0,241422.0,0.4985
2017-11-10,M&M,EQ,1361.3,1362.1,1412.15,1347.2,1395.0,1392.95,1384.33,2969900,411132858875000.0,77163.0,972493.0,0.3274
2017-11-13,M&M,EQ,1392.95,1408.0,1431.75,1408.0,1411.0,1411.2,1421.09,3238115,460164331135000.06,109683.0,2116416.0,0.6536
2017-11-14,M&M,EQ,1411.2,1419.0,1438.2,1415.05,1424.9,1429.6,1426.53,1796055,256212451780000.03,74649.0,1281511.0,0.7134999999999999
2017-11-15,M&M,EQ,1429.6,1429.0,1429.0,1407.0,1416.05,1415.25,1414.29,997036,141009722655000.0,39787.0,610450.0,0.6123
2017-11-16,M&M,EQ,1415.25,1415.05,1426.0,1408.0,1414.05,1413.95,1417.43,872446,123662780630000.0,21237.0,484207.0,0.555
2017-11-17,M&M,EQ,1413.95,1425.0,1425.0,1412.0,1413.95,1416.75,1420.39,1448440,205734625070000.0,32485.0,1196400.0,0.826
2017-11-20,M&M,EQ,1416.75,1419.75,1420.05,1400.1,1404.9,1408.0,1406.64,1264801,177912354245000.0,59511.0,1004920.0,0.7945000000000001
2017-11-21,M&M,EQ,1408.0,1420.0,1422.0,1408.2,1415.0,1416.0,1415.99,853763,120891905509999.98,31579.0,589156.0,0.6901
2017-11-22,M&M,EQ,1416.0,1424.0,1441.8,1419.6,1432.5,1429.5,1433.89,1439617,206425957825000.0,62309.0,899704.0,0.625
2017-11-23,M&M,EQ,1429.5,1434.4,1434.4,1412.55,1420.0,1418.65,1422.43,490011,69700538465000.0,21098.0,281397.0,0.5743
2017-11-24,M&M,EQ,1418.65,1425.0,1439.9,1420.05,1435.35,1434.1,1433.31,966558,138537991850000.0,24730.0,595485.0,0.6161
2017-11-27,M&M,EQ,1434.1,1435.0,1444.0,1425.05,1431.9,1431.0,1430.26,867582,124086859200000.0,26757.0,587919.0,0.6777
2017-11-28,M&M,EQ,1431.0,1432.65,1441.45,1426.8,1436.8,1435.0,1434.43,743580,106661499405000.0,28246.0,527833.0,0.7099
2017-11-29,M&M,EQ,1435.0,1438.95,1443.1,1430.0,1431.0,1433.4,1434.48,691787,99235785030000.0,34587.0,469904.0,0.6793000000000001
2017-11-30,M&M,EQ,1433.4,1430.0,1430.0,1400.55,1407.1,1406.55,1409.45,2683675,378250234485000.0,96875.0,1882881.0,0.7016
2017-12-01,M&M,EQ,1406.55,1414.0,1426.95,1406.0,1409.0,1409.4,1415.77,1077343,152526640870000.0,30037.0,573714.0,0.5325
2017-12-04,M&M,EQ,1409.4,1420.0,1420.0,1392.75,1400.5,1401.0,1400.7,1462814,204895836315000.0,39083.0,1098744.0,0.7511
2017-12-05,M&M,EQ,1401.0,1400.0,1409.35,1383.0,1387.8,1388.2,1395.18,1299621,181320765710000.0,42554.0,1060452.0,0.816
2017-12-06,M&M,EQ,1388.2,1387.0,1392.4,1363.45,1368.7,1367.45,1374.94,1184822,162905847620000.0,60137.0,889587.0,0.7508
2017-12-07,M&M,EQ,1367.45,1376.8,1382.5,1368.1,1380.0,1379.55,1375.48,1556860,214143316710000.0,47232.0,1246870.0,0.8009000000000001
2017-12-08,M&M,EQ,1379.55,1386.7,1393.65,1379.4,1387.0,1388.15,1387.23,1199696,166425978175000.0,38460.0,928249.0,0.7737
2017-12-11,M&M,EQ,1388.15,1395.85,1427.85,1392.5,1417.85,1418.25,1415.18,1323321,187273181880000.0,38802.0,852243.0,0.644
2017-12-12,M&M,EQ,1418.25,1419.8,1428.5,1411.1,1420.0,1419.15,1419.62,1406120,199615749325000.0,47037.0,1062732.0,0.7558
2017-12-13,M&M,EQ,1419.15,1421.8,1432.0,1410.0,1411.0,1412.5,1421.14,1893574,269103676785000.0,28683.0,1563376.0,0.8256
2017-12-14,M&M,EQ,1412.5,1417.0,1436.0,1413.0,1432.0,1431.6,1428.93,2752965,393378653360000.0,64401.0,2098747.0,0.7624
2017-12-15,M&M,EQ,1431.6,1442.5,1490.0,1441.0,1483.0,1483.4,1471.96,3552757,522950019245000.0,100168.0,2010344.0,0.5659000000000001
2017-12-18,M&M,EQ,1483.4,1484.0,1539.0,1455.0,1521.8,1521.45,1518.14,4265351,647539286530000.0,100737.0,2736288.0,0.6415000000000001
2017-12-19,M&M,EQ,1521.45,1535.0,1560.95,1522.0,1550.4,1556.3,1539.87,5673987,873721469115000.0,78208.0,4112440.0,0.7248
2017-12-20,M&M,EQ,1556.3,1560.0,1571.4,1533.1,1534.2,1541.75,1557.09,4830014,752074612405000.0,104321.0,3529758.0,0.7308
2017-12-21,M&M,EQ,1541.75,767.0,767.0,738.95,742.85,742.2,746.46,6803736,507868300630000.0,79258.0,4677871.0,0.6875
2017-12-22,M&M,EQ,742.2,747.0,753.4,743.0,747.4,746.2,747.7,2338232,174830282320000.0,36522.0,1324387.0,0.5664
2017-12-26,M&M,EQ,746.2,748.0,749.95,736.7,741.55,741.55,740.16,3887128,287710890345000.0,38647.0,2861005.0,0.736
2017-12-27,M&M,EQ,741.55,744.8,754.9,739.45,747.0,746.75,747.56,2523905,188677522735000.0,38307.0,1523602.0,0.6037
2017-12-28,M&M,EQ,746.75,747.0,753.95,745.35,751.9,749.95,749.75,5643656,423133767890000.0,53488.0,3882053.0,0.6879000000000001
2017-12-29,M&M,EQ,749.95,751.0,753.0,743.9,751.5,751.1,748.2,2055582,153799166870000.0,73331.0,1594168.0,0.7755
2018-01-01,M&M,EQ,751.1,751.0,758.9,743.0,745.5,744.65,750.77,2476302,185914012505000.0,31240.0,1619007.0,0.6537999999999999
2018-01-02,M&M,EQ,744.65,754.0,758.0,746.3,753.0,752.9,753.06,3020597,227468797960000.0,58268.0,1872751.0,0.62
2018-01-03,M&M,EQ,752.9,755.9,759.0,750.0,753.7,754.9,756.16,2256643,170637960285000.0,54539.0,1298233.0,0.5753
2018-01-04,M&M,EQ,754.9,761.0,761.0,750.5,755.75,756.0,755.23,1663380,125623402450000.0,34624.0,887667.0,0.5337
2018-01-05,M&M,EQ,756.0,756.0,758.5,753.6,755.6,756.35,756.82,1255982,95054955420000.0,28943.0,742659.0,0.5913
2018-01-08,M&M,EQ,756.35,757.05,760.0,756.55,760.0,759.9,758.74,2309604,175238239010000.0,36787.0,1896147.0,0.821
2018-01-09,M&M,EQ,759.9,760.0,766.0,757.2,761.85,762.45,761.91,1947163,148356907400000.0,35374.0,1414599.0,0.7265
2018-01-10,M&M,EQ,762.45,762.05,765.0,754.2,760.3,759.85,759.64,1275821,96915911990000.0,23414.0,810743.0,0.6355
2018-01-11,M&M,EQ,759.85,760.3,768.95,755.5,764.35,766.65,763.62,2291617,174992924905000.0,44186.0,1616494.0,0.7054
2018-01-12,M&M,EQ,766.65,767.1,769.5,761.75,766.85,767.5,765.5,1363265,104357657870000.0,32787.0,981802.0,0.7202
2018-01-15,M&M,EQ,767.5,770.0,775.65,755.65,758.35,759.2,766.28,2127778,163047220420000.0,46230.0,1461680.0,0.687
2018-01-16,M&M,EQ,759.2,759.0,762.55,741.0,748.35,746.7,749.79,1611817,120851708880000.0,67427.0,1157147.0,0.7179000000000001
2018-01-17,M&M,EQ,746.7,747.05,754.0,738.85,741.65,745.35,746.0,1940533,144764492115000.0,52439.0,1310624.0,0.6754000000000001
2018-01-18,M&M,EQ,745.35,750.0,765.0,745.0,759.3,759.25,759.25,2810014,213350507540000.0,64309.0,1831859.0,0.6519
2018-01-19,M&M,EQ,759.25,760.0,768.3,748.3,765.65,765.4,757.05,2005133,151799091615000.0,31955.0,1214637.0,0.6058
2018-01-22,M&M,EQ,765.4,762.1,769.0,756.0,759.05,759.6,760.53,934811,71095507755000.0,25213.0,573500.0,0.6135
2018-01-23,M&M,EQ,759.6,761.95,773.0,761.4,769.75,769.05,767.77,2775928,213126263445000.0,78122.0,1839041.0,0.6625
2018-01-24,M&M,EQ,769.05,769.05,771.0,752.4,756.5,755.4,758.37,2080315,157765537115000.0,36248.0,1570279.0,0.7548
2018-01-25,M&M,EQ,755.4,756.5,762.0,748.35,762.0,757.8,756.24,2878048,217649841940000.0,45389.0,1966167.0,0.6831999999999999
2018-01-29,M&M,EQ,757.8,757.3,772.0,757.3,763.0,764.35,765.82,2074165,158843094465000.0,41464.0,1433140.0,0.6909000000000001
2018-01-30,M&M,EQ,764.35,764.0,768.65,753.1,764.9,764.9,761.66,1648188,125535912715000.02,34725.0,1107535.0,0.672
2018-01-31,M&M,EQ,764.9,764.8,771.15,756.65,765.9,763.05,764.35,2242045,171370217250000.0,38342.0,1630492.0,0.7272
2018-02-01,M&M,EQ,763.05,768.9,802.55,763.0,801.0,798.75,785.19,6896060,541471111614999.94,122264.0,3297909.0,0.4782
2018-02-02,M&M,EQ,798.75,798.75,800.0,765.55,770.0,770.25,785.84,3783976,297361002825000.0,75961.0,2211067.0,0.5843
2018-02-05,M&M,EQ,770.25,762.9,769.75,745.0,762.45,760.5,761.22,2018332,153639540825000.0,61130.0,1308138.0,0.6481
2018-02-06,M&M,EQ,760.5,743.8,759.9,730.75,751.8,751.8,749.27,5626253,421560428225000.0,70135.0,4279375.0,0.7606
2018-02-07,M&M,EQ,751.8,767.4,771.95,743.75,746.0,747.1,753.83,1909559,143947592170000.0,52968.0,961729.0,0.5036
2018-02-08,M&M,EQ,747.1,754.0,760.7,746.0,755.9,752.2,755.16,3024010,228360201380000.03,58172.0,2004379.0,0.6628000000000001
2018-02-09,M&M,EQ,752.2,747.0,753.3,742.0,750.0,750.05,749.66,2214895,166042918960000.0,48257.0,1390360.0,0.6277
2018-02-12,M&M,EQ,750.05,770.0,770.0,743.0,746.05,746.0,752.01,2662221,200200730265000.0,54819.0,1095561.0,0.4115
2018-02-14,M&M,EQ,746.0,751.8,753.95,742.05,743.9,746.95,749.85,1207191,90521706835000.0,46664.0,578768.0,0.4794
2018-02-15,M&M,EQ,746.95,748.1,751.3,743.5,748.95,749.35,748.66,1652980,123751191734999.98,24107.0,998763.0,0.6042000000000001
2018-02-16,M&M,EQ,749.35,752.65,753.75,742.0,742.5,743.75,745.61,1042980,77765749270000.0,17042.0,587662.0,0.5634
2018-02-19,M&M,EQ,743.75,744.0,744.8,716.05,726.3,724.65,726.95,1185926,86211158485000.0,29659.0,572597.0,0.4828
2018-02-20,M&M,EQ,724.65,726.8,733.2,703.0,709.0,709.0,715.17,2981323,213216204065000.0,54968.0,1884808.0,0.6322
2018-02-21,M&M,EQ,709.0,716.0,716.0,701.0,708.0,708.4,706.54,2290218,161811969165000.0,93312.0,1482464.0,0.6473000000000001
2018-02-22,M&M,EQ,708.4,702.0,724.5,700.4,721.6,721.95,712.55,3325355,236948620905000.03,64376.0,2234680.0,0.672
2018-02-23,M&M,EQ,721.95,722.55,724.0,714.0,719.9,718.65,718.51,1648932,118477757434999.98,58671.0,994049.0,0.6028
2018-02-26,M&M,EQ,718.65,722.0,737.0,719.25,735.4,735.4,730.4,1525511,111423554880000.0,37699.0,836279.0,0.5482
2018-02-27,M&M,EQ,735.4,741.9,742.0,731.0,738.9,739.8,738.2,1429191,105503572060000.0,37912.0,784993.0,0.5493
2018-02-28,M&M,EQ,739.8,734.0,734.95,725.1,727.0,728.35,729.97,1814444,132448728825000.0,47123.0,1335754.0,0.7362000000000001
2018-03-01,M&M,EQ,728.35,728.0,736.5,727.5,731.0,732.55,733.15,1831321,134262883175000.0,40238.0,1200086.0,0.6553
2018-03-05,M&M,EQ,732.55,727.0,743.0,722.15,737.0,739.6,734.23,2170367,159355796450000.0,47618.0,1524477.0,0.7023999999999999
2018-03-06,M&M,EQ,739.6,743.0,743.0,716.0,719.9,719.9,728.8,1763292,128507910425000.0,64751.0,1043383.0,0.5917
2018-03-07,M&M,EQ,719.9,721.0,725.8,702.45,707.8,707.8,709.08,2343794,166192754110000.0,57817.0,1420042.0,0.6059
2018-03-08,M&M,EQ,707.8,710.55,729.2,707.1,724.0,726.65,721.59,2500680,180446825795000.0,52819.0,1150799.0,0.46020000000000005
2018-03-09,M&M,EQ,726.65,726.9,739.7,723.45,726.0,728.5,733.7,2191343,160778491235000.0,46970.0,1428282.0,0.6518
2018-03-12,M&M,EQ,728.5,735.05,739.25,731.2,737.0,737.1,735.01,1867680,137276016945000.0,24168.0,1245004.0,0.6666
2018-03-13,M&M,EQ,737.1,736.95,741.0,730.45,732.0,733.0,734.31,1823994,133937766784999.98,57031.0,1081259.0,0.5928
2018-03-14,M&M,EQ,733.0,730.95,734.3,723.1,728.7,728.2,728.46,1366237,99525167895000.0,32697.0,751519.0,0.5501
2018-03-15,M&M,EQ,728.2,731.0,737.9,729.8,734.35,734.85,734.25,1249262,91727584350000.0,37029.0,685193.0,0.5485
2018-03-16,M&M,EQ,734.85,739.0,752.0,735.55,742.15,740.75,744.81,4929069,367121653755000.0,97289.0,3235804.0,0.6565000000000001
2018-03-19,M&M,EQ,740.75,741.75,749.0,739.0,741.0,742.7,744.15,2081202,154871952980000.0,60872.0,1005742.0,0.4833
2018-03-20,M&M,EQ,742.7,740.4,744.0,732.05,741.2,740.95,736.12,1248986,91940587135000.0,28659.0,681688.0,0.5458
2018-03-21,M&M,EQ,740.95,743.0,750.75,739.5,747.0,745.35,747.06,2788242,208299100740000.0,39066.0,2130088.0,0.7640000000000001
2018-03-22,M&M,EQ,745.35,747.05,748.9,726.0,731.0,730.85,733.92,1877037,137760426315000.02,53019.0,1104031.0,0.5882000000000001
2018-03-23,M&M,EQ,730.85,725.0,737.3,721.2,733.0,732.9,731.46,2276332,166503854895000.0,43761.0,1412342.0,0.6204
2018-03-26,M&M,EQ,732.9,734.35,750.0,727.05,745.0,746.5,741.7,1890961,140253184650000.0,42750.0,1040490.0,0.5502
2018-03-27,M&M,EQ,746.5,749.0,752.0,741.6,744.0,744.9,744.76,2422064,180385815250000.0,66328.0,1797981.0,0.7423000000000001
2018-03-28,M&M,EQ,744.9,744.0,746.0,735.0,737.0,738.9,738.54,3301815,243853024869999.97,67315.0,2260424.0,0.6846
2018-04-02,M&M,EQ,738.9,748.9,751.85,737.2,747.5,748.05,745.49,3567965,265986648760000.0,66835.0,2486849.0,0.6970000000000001
2018-04-03,M&M,EQ,748.05,748.0,771.4,745.05,770.0,770.1,760.57,2500384,190170464535000.0,49920.0,1144249.0,0.4576
2018-04-04,M&M,EQ,770.1,773.0,786.75,749.1,758.0,756.55,770.82,3295198,254000913369999.97,57547.0,1672221.0,0.5075000000000001
2018-04-05,M&M,EQ,756.55,770.0,781.0,766.6,771.8,774.6,775.6,2224647,172544041820000.0,48616.0,1365549.0,0.6138
2018-04-06,M&M,EQ,774.6,774.6,774.6,764.05,771.45,771.95,770.18,1194886,92027328110000.0,25031.0,673968.0,0.564
2018-04-09,M&M,EQ,771.95,772.0,788.2,770.0,786.0,786.2,783.68,1813902,142151346320000.0,63475.0,1187134.0,0.6545000000000001
2018-04-10,M&M,EQ,786.2,776.5,785.0,768.4,779.0,777.6,775.0,2193150,169969650290000.0,118863.0,1223768.0,0.5579999999999999
2018-04-11,M&M,EQ,777.6,781.5,790.6,773.95,787.5,789.0,783.72,1448946,113556482800000.0,32473.0,851859.0,0.5879
2018-04-12,M&M,EQ,789.0,789.45,794.6,780.65,788.0,787.85,786.47,1146053,90133877710000.0,36428.0,606864.0,0.5295000000000001
2018-04-13,M&M,EQ,787.85,795.0,795.5,783.15,786.6,789.6,791.37,2183881,172825834630000.0,55196.0,1385366.0,0.6344
2018-04-16,M&M,EQ,789.6,783.2,805.0,783.2,804.0,801.45,797.53,2896629,231013609625000.0,77090.0,1800136.0,0.6215
2018-04-17,M&M,EQ,801.45,816.0,818.8,806.5,810.0,809.35,811.68,4339790,352253155720000.0,99396.0,2695943.0,0.6212
2018-04-18,M&M,EQ,809.35,813.0,813.0,795.7,798.7,798.3,801.36,1503151,120456312534999.98,59564.0,964366.0,0.6416
2018-04-19,M&M,EQ,798.3,801.4,804.5,793.7,802.7,801.9,801.69,2590266,207658519030000.0,61106.0,2004629.0,0.7739
2018-04-20,M&M,EQ,801.9,791.9,804.45,791.9,798.15,799.5,798.15,2561105,204415450040000.0,69113.0,2062867.0,0.8055
2018-04-23,M&M,EQ,799.5,803.9,833.8,800.05,823.05,824.3,819.87,2751312,225572537585000.0,73505.0,1444774.0,0.5251
2018-04-24,M&M,EQ,824.3,823.9,844.0,822.1,839.7,838.55,833.6,2872669,239465282244999.97,49465.0,1820368.0,0.6337
2018-04-25,M&M,EQ,838.55,842.0,862.5,838.55,853.0,853.85,849.88,3602302,306154153140000.0,81330.0,1926409.0,0.5347999999999999
2018-04-26,M&M,EQ,853.85,859.0,868.75,851.0,853.5,858.15,859.24,5461957,469314168975000.0,79080.0,3019386.0,0.5528000000000001
2018-04-27,M&M,EQ,858.15,859.9,866.8,851.2,861.5,862.7,861.22,1087577,93664359595000.0,39945.0,486538.0,0.4474
2018-04-30,M&M,EQ,862.7,864.4,878.95,864.1,873.05,873.3,872.56,1137366,99242419540000.0,39070.0,511716.0,0.4499
2018-05-02,M&M,EQ,873.3,879.5,879.8,861.0,863.5,863.15,868.86,1341643,116570511125000.0,39897.0,634908.0,0.4732
2018-05-03,M&M,EQ,863.15,863.0,875.5,851.6,861.45,865.1,865.95,2126154,184113273580000.0,53132.0,1286216.0,0.6049
2018-05-04,M&M,EQ,865.1,864.95,868.5,852.35,855.1,854.3,858.07,961238,82481258495000.0,45764.0,561141.0,0.5838
2018-05-07,M&M,EQ,854.3,862.0,887.9,858.5,886.5,885.6,876.34,1916654,167963479005000.0,43741.0,992761.0,0.518
2018-05-08,M&M,EQ,885.6,886.0,886.5,859.5,865.25,865.3,866.65,1834833,159016018095000.0,39961.0,1123090.0,0.6121
2018-05-09,M&M,EQ,865.3,865.0,868.65,853.75,863.5,860.1,860.98,1630905,140418224434999.98,46136.0,1013707.0,0.6215999999999999
2018-05-10,M&M,EQ,860.1,860.0,872.75,852.15,853.4,856.5,864.84,1369399,118431038434999.98,45936.0,716656.0,0.5233
2018-05-11,M&M,EQ,856.5,857.95,872.8,848.85,865.15,869.1,861.17,1304682,112355134734999.98,50727.0,593797.0,0.4551
2018-05-14,M&M,EQ,869.1,872.0,874.0,850.0,850.05,852.65,856.82,1492933,127917690355000.0,49092.0,958205.0,0.6418
2018-05-15,M&M,EQ,852.65,853.9,865.0,837.1,849.5,847.05,854.4,2060487,176047747145000.0,45229.0,1293296.0,0.6277
2018-05-16,M&M,EQ,847.05,845.5,857.75,834.2,854.5,853.1,847.83,1559853,132249088534999.98,48094.0,759620.0,0.48700000000000004
2018-05-17,M&M,EQ,853.1,855.05,859.5,846.0,847.5,849.0,851.18,1065979,90733906645000.0,49910.0,674894.0,0.6331
2018-05-18,M&M,EQ,849.0,848.25,853.8,828.05,836.05,836.0,839.34,1983383,166472641670000.0,54191.0,1313403.0,0.6622
2018-05-21,M&M,EQ,836.0,834.0,847.25,821.6,823.0,825.95,834.01,1670673,139335934065000.02,59296.0,996471.0,0.5964
2018-05-22,M&M,EQ,825.95,822.2,837.0,812.25,830.0,830.2,826.39,1937535,160115068030000.0,74497.0,1041331.0,0.5375
2018-05-23,M&M,EQ,830.2,828.1,835.5,820.55,831.35,831.8,828.65,1315364,108998283130000.0,52023.0,608906.0,0.4629
2018-05-24,M&M,EQ,831.8,837.0,847.8,831.9,842.6,843.05,841.56,1394760,117377349559999.98,38931.0,501308.0,0.3594
2018-05-25,M&M,EQ,843.05,845.0,860.95,844.0,860.0,857.7,854.71,2069467,176878807580000.0,63280.0,1348661.0,0.6517000000000001
2018-05-28,M&M,EQ,857.7,862.4,864.65,845.05,851.0,849.95,851.99,3096495,263817879700000.0,45291.0,1933384.0,0.6244
2018-05-29,M&M,EQ,849.95,854.0,875.7,850.0,874.95,870.25,862.32,4666224,402379393335000.0,99185.0,1146432.0,0.2457
2018-05-30,M&M,EQ,870.25,879.0,901.0,875.05,894.5,897.95,891.39,8212884,732084304270000.0,174179.0,2746380.0,0.3344
2018-05-31,M&M,EQ,897.95,900.0,933.5,891.0,924.0,922.95,914.31,9417129,861019578290000.0,174526.0,4574513.0,0.4858
2018-06-01,M&M,EQ,922.95,922.5,927.5,897.05,901.65,901.6,912.31,3431462,313055282600000.0,111901.0,1179262.0,0.3437
2018-06-04,M&M,EQ,901.6,908.0,918.35,906.0,913.0,914.5,913.81,3364222,307424303725000.0,102898.0,1693908.0,0.5035000000000001
2018-06-05,M&M,EQ,914.5,912.0,915.9,898.5,905.8,901.3,906.51,1836194,166452162300000.0,76536.0,1027280.0,0.5595
2018-06-06,M&M,EQ,901.3,902.4,917.1,896.85,914.25,914.3,909.52,2102493,191226688095000.0,76100.0,970692.0,0.4617
2018-06-07,M&M,EQ,914.3,919.0,927.95,916.0,918.95,920.3,921.76,2668799,246000299225000.0,112432.0,1597076.0,0.5984
2018-06-08,M&M,EQ,920.3,917.0,917.65,903.1,908.6,911.65,909.67,1335422,121478831170000.0,46244.0,649609.0,0.4864
2018-06-11,M&M,EQ,911.65,912.2,920.0,910.0,915.0,916.85,916.44,1747134,160114693775000.0,86672.0,1214193.0,0.6950000000000001
2018-06-12,M&M,EQ,916.85,920.0,926.4,914.05,916.0,917.6,920.42,2032546,187078789750000.0,73164.0,1122266.0,0.5521
2018-06-13,M&M,EQ,917.6,918.0,921.4,914.75,915.0,917.65,918.25,1353228,124260033865000.02,78477.0,884968.0,0.654
2018-06-14,M&M,EQ,917.65,914.1,925.0,909.55,922.55,922.05,918.47,1385264,127232067045000.0,53952.0,938681.0,0.6776000000000001
2018-06-15,M&M,EQ,922.05,922.55,924.4,902.85,908.35,909.45,910.78,2619109,238542453405000.03,75116.0,1942503.0,0.7417
2018-06-18,M&M,EQ,909.45,915.0,921.05,909.0,914.5,913.9,915.64,1496081,136987018490000.02,70627.0,883020.0,0.5902000000000001
2018-06-19,M&M,EQ,913.9,915.0,915.05,886.0,893.0,891.4,898.84,1878313,168829896310000.0,80678.0,1027236.0,0.5468999999999999
2018-06-20,M&M,EQ,891.4,896.0,908.85,892.45,903.1,904.4,899.94,2671370,240405969885000.0,83586.0,1316636.0,0.4929
2018-06-21,M&M,EQ,904.4,909.8,909.8,874.1,883.1,883.6,888.01,4202520,373186766790000.0,148517.0,2479898.0,0.5901
2018-06-22,M&M,EQ,883.6,882.8,912.7,882.05,910.0,908.2,902.31,4589148,414084224400000.0,102882.0,2611662.0,0.5690999999999999
2018-06-25,M&M,EQ,908.2,912.0,914.5,901.0,905.15,905.6,906.38,2984963,270551476630000.03,77842.0,2024463.0,0.6781999999999999
2018-06-26,M&M,EQ,905.6,905.0,915.0,891.1,895.05,898.0,908.17,2106484,191305409450000.0,65054.0,1332083.0,0.6324000000000001
2018-06-27,M&M,EQ,898.0,900.0,906.3,885.55,892.85,892.65,897.11,2168303,194520183270000.0,71904.0,1286278.0,0.5932000000000001
2018-06-28,M&M,EQ,892.65,892.65,917.7,891.05,906.5,907.75,908.2,4493297,408081613510000.0,89436.0,2518377.0,0.5605
2018-06-29,M&M,EQ,907.75,909.0,914.9,894.85,896.6,897.7,899.64,2441612,219656288065000.0,86615.0,1580792.0,0.6474
2018-07-02,M&M,EQ,897.7,907.0,907.7,878.65,885.05,886.65,888.41,2180118,193684875960000.0,71682.0,972518.0,0.4461
2018-07-03,M&M,EQ,886.65,886.9,898.5,879.05,894.0,894.2,891.23,1406654,125364881645000.0,60404.0,680376.0,0.48369999999999996
2018-07-04,M&M,EQ,894.2,895.0,902.7,885.5,901.9,900.1,896.67,1457165,130659282230000.0,36595.0,766518.0,0.526
2018-07-05,M&M,EQ,900.1,901.6,916.0,901.6,911.5,912.35,910.24,1935437,176171886920000.0,66639.0,839539.0,0.4338
2018-07-06,M&M,EQ,912.35,914.95,927.0,902.85,925.5,924.95,917.83,2998570,275217984090000.0,96892.0,1506597.0,0.5024000000000001
2018-07-09,M&M,EQ,924.95,931.0,940.0,927.6,932.5,932.75,934.41,2472960,231074768115000.0,81746.0,1098789.0,0.44430000000000003
2018-07-10,M&M,EQ,932.75,937.4,937.5,926.4,928.95,930.55,930.65,1617650,150546834190000.0,86692.0,799200.0,0.4941
2018-07-11,M&M,EQ,930.55,928.95,939.7,926.45,931.55,931.0,932.71,2732003,254817318265000.0,109709.0,1736426.0,0.6356
2018-07-12,M&M,EQ,931.0,931.0,931.0,910.0,914.4,915.8,917.53,2173358,199412129680000.0,107525.0,1187661.0,0.5465
2018-07-13,M&M,EQ,915.8,918.5,925.9,902.0,907.0,906.7,911.13,2296504,209242438110000.0,66556.0,1237649.0,0.5389
2018-07-16,M&M,EQ,906.7,905.0,915.7,895.0,900.0,900.35,903.52,1901810,171831771665000.0,70723.0,846898.0,0.44530000000000003
2018-07-17,M&M,EQ,900.35,903.0,925.3,901.1,924.0,922.45,916.2,1791101,164100986040000.0,54166.0,767183.0,0.4283
2018-07-18,M&M,EQ,922.45,926.6,929.8,900.0,903.15,902.45,910.22,1442856,131331302050000.0,95945.0,665809.0,0.4615
2018-07-19,M&M,EQ,902.45,906.0,922.4,906.0,912.45,913.0,914.21,2040980,186589037520000.0,72209.0,873507.0,0.428
2018-07-20,M&M,EQ,913.0,913.0,915.2,904.0,908.7,909.75,908.95,1667834,151597107075000.0,64274.0,1072698.0,0.6432
2018-07-23,M&M,EQ,909.75,910.0,913.0,904.0,907.2,910.4,909.27,1179253,107226434135000.0,39654.0,723547.0,0.6136
2018-07-24,M&M,EQ,910.4,913.85,924.9,911.2,920.0,920.4,918.78,1982289,182128470785000.0,76514.0,1188656.0,0.5996
2018-07-25,M&M,EQ,920.4,924.9,925.0,908.7,909.6,910.1,913.93,1433236,130987473075000.0,59054.0,733067.0,0.5115
2018-07-26,M&M,EQ,910.1,914.4,916.9,906.0,912.0,913.6,911.85,2785063,253954998540000.0,87536.0,1891750.0,0.6792
2018-07-27,M&M,EQ,913.6,915.0,915.9,902.8,909.65,909.85,908.58,1658854,150720316415000.0,61461.0,1007035.0,0.6071
2018-07-30,M&M,EQ,909.85,916.0,935.0,912.05,933.3,933.25,926.91,2458481,227878531310000.0,56781.0,1059687.0,0.43100000000000005
2018-07-31,M&M,EQ,933.25,935.0,941.8,924.55,934.1,935.95,933.54,2011316,187764843930000.0,86458.0,1064011.0,0.529
2018-08-01,M&M,EQ,935.95,939.5,943.4,926.1,929.0,929.75,934.28,2000884,186939554100000.0,63736.0,1039891.0,0.5197
2018-08-02,M&M,EQ,929.75,925.75,925.75,910.05,911.25,911.3,915.14,1652795,151254067185000.0,41887.0,1019499.0,0.6168
2018-08-03,M&M,EQ,911.3,914.05,925.0,914.05,920.25,920.65,919.66,1575164,144861854985000.0,51009.0,1046233.0,0.6642
2018-08-06,M&M,EQ,920.65,921.95,935.8,920.55,934.0,932.4,928.95,1702042,158111215635000.0,41800.0,964232.0,0.5665
2018-08-07,M&M,EQ,932.4,940.95,944.0,923.3,926.0,927.0,934.1,5202023,485922843075000.0,137386.0,1583052.0,0.3043
2018-08-08,M&M,EQ,927.0,936.9,938.95,924.0,927.8,928.3,929.99,2056171,191220945185000.0,83892.0,1010276.0,0.4913
2018-08-09,M&M,EQ,928.3,929.0,940.0,927.5,932.0,933.2,934.19,2452570,229116558340000.0,104094.0,1309110.0,0.5338
2018-08-10,M&M,EQ,933.2,932.0,952.7,929.15,944.25,945.95,944.17,3163115,298652804415000.0,100345.0,1645164.0,0.5201
2018-08-13,M&M,EQ,945.95,944.0,966.4,938.6,955.0,954.5,956.73,4285645,410019842180000.0,108694.0,2458408.0,0.5736
2018-08-14,M&M,EQ,954.5,958.9,961.9,948.0,950.0,950.45,954.44,1801054,171900068985000.0,50039.0,1001605.0,0.5561
2018-08-16,M&M,EQ,950.45,945.0,965.25,944.0,950.7,951.25,956.02,1832039,175146041260000.0,72374.0,1113833.0,0.608
2018-08-17,M&M,EQ,951.25,954.55,968.8,950.15,961.4,961.5,962.24,2246030,216121954910000.0,52781.0,1450828.0,0.6459999999999999
2018-08-20,M&M,EQ,961.5,967.65,982.25,962.1,969.55,969.55,972.93,1877608,182677796875000.0,64413.0,915599.0,0.4876
2018-08-21,M&M,EQ,969.55,973.0,976.65,955.5,959.0,957.8,965.85,1557070,150389558940000.0,73340.0,945479.0,0.6072
2018-08-23,M&M,EQ,957.8,960.0,970.0,954.3,960.0,963.1,962.2,1978510,190372773010000.0,81035.0,1211852.0,0.6125
2018-08-24,M&M,EQ,963.1,966.2,972.4,961.15,968.0,968.3,968.39,1634893,158320654600000.0,51295.0,1037621.0,0.6347
2018-08-27,M&M,EQ,968.3,974.3,983.9,967.8,979.5,976.45,973.76,1635797,159287267315000.0,62708.0,1097023.0,0.6706000000000001
2018-08-28,M&M,EQ,976.45,982.0,987.65,974.1,977.45,980.5,982.07,1460036,143385340615000.0,53237.0,795618.0,0.5449
2018-08-29,M&M,EQ,980.5,981.35,993.0,975.45,984.95,983.85,987.0,1795568,177222505210000.0,64515.0,1093425.0,0.609
2018-08-30,M&M,EQ,983.85,984.95,991.6,977.9,981.9,982.95,984.93,1831626,180402767895000.0,45754.0,949021.0,0.5181
2018-08-31,M&M,EQ,982.95,982.0,988.0,959.15,965.3,965.3,968.14,2243187,217172310655000.03,98835.0,1431334.0,0.6381
2018-09-03,M&M,EQ,965.3,974.9,974.95,942.0,945.6,947.8,960.64,2189450,210326424910000.0,65184.0,1007346.0,0.4601
2018-09-04,M&M,EQ,947.8,952.2,955.7,928.1,934.75,931.75,941.85,2067396,194718060685000.0,70503.0,970502.0,0.4694
2018-09-05,M&M,EQ,931.75,930.0,945.0,914.4,931.05,929.4,929.75,2133045,198319548555000.0,79639.0,1146114.0,0.5373
2018-09-06,M&M,EQ,929.4,935.0,943.7,927.5,932.2,934.95,934.56,2144816,200445097215000.0,120820.0,1185972.0,0.5529000000000001
2018-09-07,M&M,EQ,934.95,940.1,977.65,935.05,973.5,973.7,959.49,3132025,300513293195000.0,74862.0,1681345.0,0.5368
2018-09-10,M&M,EQ,973.7,970.65,976.15,934.6,939.0,937.35,955.52,2151834,205612204740000.0,67376.0,1267067.0,0.5888
2018-09-11,M&M,EQ,937.35,943.0,961.0,936.3,947.0,943.15,949.88,3909701,371373674010000.0,88297.0,1621351.0,0.4147
2018-09-12,M&M,EQ,943.15,948.45,951.0,912.4,937.0,938.15,930.96,2787531,259508853775000.0,84862.0,1006775.0,0.36119999999999997
2018-09-14,M&M,EQ,938.15,941.2,954.8,928.05,950.55,951.9,945.33,2803861,265057571769999.97,80167.0,1274114.0,0.45439999999999997
2018-09-17,M&M,EQ,951.9,947.65,956.4,936.6,952.0,950.85,950.0,1978897,187995053150000.0,65736.0,1299011.0,0.6564
2018-09-18,M&M,EQ,950.85,949.45,961.0,940.4,945.9,946.55,954.03,2227889,212546770220000.0,82145.0,1355614.0,0.6085
2018-09-19,M&M,EQ,946.55,947.0,965.65,938.2,949.25,948.9,954.05,2083160,198743526285000.0,96375.0,1026185.0,0.4926
2018-09-21,M&M,EQ,948.9,963.0,976.7,870.0,960.0,959.9,956.62,4633394,443240935364999.94,110694.0,2405018.0,0.5191
2018-09-24,M&M,EQ,959.9,955.0,958.2,885.0,898.0,896.05,904.51,4569708,413333258905000.0,141883.0,2330590.0,0.51
2018-09-25,M&M,EQ,896.05,896.0,900.0,865.25,896.0,893.0,884.14,4269089,377446280870000.0,143920.0,2207358.0,0.5171
2018-09-26,M&M,EQ,893.0,903.0,917.85,885.3,887.5,893.35,900.84,2357565,212377815185000.0,58651.0,1077710.0,0.4571
2018-09-27,M&M,EQ,893.35,888.0,895.45,866.5,874.0,877.45,880.9,2588148,227989601390000.0,86387.0,1208032.0,0.4668
2018-09-28,M&M,EQ,877.45,877.45,880.95,839.55,864.5,860.95,859.14,4188699,359869873570000.0,139848.0,2528819.0,0.6037
2018-10-01,M&M,EQ,860.95,860.5,864.45,840.95,847.15,847.6,850.0,3060818,260168888080000.03,76480.0,1801446.0,0.5886
2018-10-03,M&M,EQ,847.6,845.5,845.5,787.0,788.0,791.6,809.31,6680994,540699471810000.06,253657.0,3888638.0,0.5820000000000001
2018-10-04,M&M,EQ,791.6,780.15,800.0,765.45,791.5,794.7,787.24,5036305,396479812505000.0,201445.0,2395857.0,0.4757
2018-10-05,M&M,EQ,794.7,791.0,795.75,752.9,766.0,769.55,771.06,5157618,397684786335000.0,166975.0,2740187.0,0.5313
2018-10-08,M&M,EQ,769.55,768.75,780.95,753.3,776.05,774.85,768.34,3874262,297675897660000.0,146806.0,2024791.0,0.5226
2018-10-09,M&M,EQ,774.85,775.55,782.45,760.3,763.0,764.8,769.84,2933355,225821675805000.03,116065.0,1631331.0,0.5561
2018-10-10,M&M,EQ,764.8,768.0,774.6,750.9,764.9,764.1,762.79,7578601,578088915245000.0,149475.0,5320618.0,0.7021
2018-10-11,M&M,EQ,764.1,747.0,756.5,715.0,730.0,730.15,738.65,6199047,457889963810000.06,187876.0,4129950.0,0.6662
2018-10-12,M&M,EQ,730.15,738.5,775.9,735.55,768.5,768.5,766.79,4477653,343343665585000.0,167204.0,2054864.0,0.45890000000000003
2018-10-15,M&M,EQ,768.5,775.0,775.45,738.0,749.9,749.0,746.19,5282462,394171107535000.0,103920.0,3186327.0,0.6032000000000001
2018-10-16,M&M,EQ,749.0,753.6,780.0,750.1,779.0,777.7,770.65,4357854,335837936980000.0,126037.0,2010022.0,0.4612
2018-10-17,M&M,EQ,777.7,789.2,790.75,751.2,757.55,759.4,766.64,2634539,201975101585000.0,82100.0,911095.0,0.3458
2018-10-19,M&M,EQ,759.4,748.1,758.0,732.1,742.85,741.2,743.06,2985488,221838195630000.03,102223.0,1546516.0,0.518
2018-10-22,M&M,EQ,741.2,747.0,749.0,731.0,731.7,733.75,738.41,1842855,136077830465000.02,81763.0,832206.0,0.4516
2018-10-23,M&M,EQ,733.75,730.5,734.4,716.2,732.95,729.95,724.46,2967082,214952186480000.03,79818.0,1716639.0,0.5786
2018-10-24,M&M,EQ,729.95,740.8,749.2,725.65,735.0,736.25,736.69,3729119,274720806630000.03,101788.0,2112212.0,0.5664
2018-10-25,M&M,EQ,736.25,728.0,744.5,724.0,733.35,733.75,736.04,3966709,291967021865000.0,95313.0,2252456.0,0.5678
2018-10-26,M&M,EQ,733.75,731.0,741.8,722.7,727.0,728.2,732.04,1813847,132781052609999.98,68581.0,853698.0,0.4707
2018-10-29,M&M,EQ,728.2,728.0,752.85,728.0,745.4,749.5,744.66,1954444,145540119140000.0,50465.0,940989.0,0.4815
2018-10-30,M&M,EQ,749.5,751.0,762.75,737.0,746.35,746.3,750.79,2756355,206945443850000.0,73757.0,1496181.0,0.5428000000000001
2018-10-31,M&M,EQ,746.3,749.0,769.1,735.15,764.5,765.95,752.03,3093083,232609298435000.0,108708.0,1833376.0,0.5927
2018-11-01,M&M,EQ,765.95,770.5,778.7,751.0,756.0,756.05,764.6,4171044,318919599150000.0,101994.0,2127935.0,0.5102
2018-11-02,M&M,EQ,756.05,765.05,795.9,765.05,783.6,783.55,784.05,4117317,322817308630000.0,105060.0,1841461.0,0.4472
2018-11-05,M&M,EQ,783.55,784.0,784.65,770.0,772.9,775.45,775.02,2168486,168062852100000.0,114407.0,1316038.0,0.6069
2018-11-06,M&M,EQ,775.45,780.0,782.0,768.85,777.3,778.4,775.24,1839552,142609686145000.0,42395.0,1107806.0,0.6022
2018-11-07,M&M,EQ,778.4,788.0,794.0,783.65,793.5,792.9,792.06,731279,57921841320000.01,16440.0,180714.0,0.24710000000000001
2018-11-09,M&M,EQ,792.9,800.0,805.9,791.0,795.25,795.25,797.54,3085813,246104419869999.97,99506.0,1052230.0,0.341
2018-11-12,M&M,EQ,795.25,798.0,807.7,778.1,778.6,780.9,790.15,2101138,166021967840000.0,56802.0,946798.0,0.45060000000000006
2018-11-13,M&M,EQ,780.9,775.5,793.8,773.85,788.85,790.05,785.81,3010295,236552954810000.0,66274.0,1689827.0,0.5613
2018-11-14,M&M,EQ,790.05,793.1,797.4,765.5,772.15,769.6,779.25,4237768,330229801550000.0,81970.0,1793141.0,0.42310000000000003
2018-11-15,M&M,EQ,769.6,774.0,775.8,755.0,767.5,766.5,765.04,4315301,330136469155000.0,109133.0,2359480.0,0.5468000000000001
2018-11-16,M&M,EQ,766.5,767.65,776.5,759.75,768.2,767.6,769.7,2373384,182678899080000.0,73162.0,1098130.0,0.46270000000000006
2018-11-19,M&M,EQ,767.6,775.3,783.6,770.1,781.2,781.35,778.35,2681651,208725555955000.0,67818.0,1349293.0,0.5032
2018-11-20,M&M,EQ,781.35,780.0,792.4,773.35,782.0,782.6,786.58,2902880,228333801805000.03,82452.0,1527296.0,0.5261
2018-11-21,M&M,EQ,782.6,787.8,787.8,764.7,769.4,769.1,772.01,1851514,142938363280000.0,81516.0,916349.0,0.4949
2018-11-22,M&M,EQ,769.1,770.1,772.95,743.1,745.9,746.1,753.82,2578750,194392083085000.0,86596.0,1095917.0,0.425
2018-11-26,M&M,EQ,746.1,748.0,755.0,739.25,747.6,747.9,746.92,2676798,199934170010000.0,69774.0,1328691.0,0.4964
2018-11-27,M&M,EQ,747.9,747.0,753.9,738.1,752.5,751.75,744.91,2179714,162368472135000.0,73613.0,1204755.0,0.5527000000000001
2018-11-28,M&M,EQ,751.75,754.7,759.2,745.55,749.95,748.4,752.23,2007876,151037926630000.0,76611.0,1104787.0,0.5502
2018-11-29,M&M,EQ,748.4,756.0,780.3,752.0,775.6,773.2,769.6,5038807,387785741245000.0,98685.0,3150949.0,0.6253000000000001
2018-11-30,M&M,EQ,773.2,778.0,796.0,776.7,790.95,790.9,790.42,5214780,412188644175000.0,148027.0,3114205.0,0.5972
2018-12-03,M&M,EQ,790.9,800.0,800.8,756.6,763.45,761.05,769.18,5839713,449176550005000.0,151234.0,2985027.0,0.5112
2018-12-04,M&M,EQ,761.05,762.0,762.0,738.5,741.65,740.3,744.28,7101096,528517804985000.06,172141.0,4287713.0,0.6038
2018-12-05,M&M,EQ,740.3,740.3,740.3,715.1,718.9,718.05,726.34,4837874,351395888410000.0,186878.0,2685032.0,0.555
2018-12-06,M&M,EQ,718.05,717.5,722.0,706.5,712.45,710.95,713.49,3970063,283258124365000.0,137368.0,1591231.0,0.4008
2018-12-07,M&M,EQ,710.95,726.8,726.8,709.6,720.0,721.1,717.07,2716587,194798726085000.0,75894.0,810262.0,0.2983
2018-12-10,M&M,EQ,721.1,710.0,725.5,700.0,710.0,710.55,715.56,3150111,225410730290000.0,112237.0,1264857.0,0.40149999999999997
2018-12-11,M&M,EQ,710.55,699.9,729.9,694.0,722.35,722.35,714.15,4383980,313083301210000.0,140079.0,1773518.0,0.4045
2018-12-12,M&M,EQ,722.35,725.0,753.0,721.25,750.5,750.8,743.74,3460143,257345543294999.97,105018.0,1355300.0,0.39170000000000005
2018-12-13,M&M,EQ,750.8,755.0,765.1,746.25,758.2,759.2,757.52,3510371,265916735955000.03,119857.0,1667961.0,0.47520000000000007
2018-12-14,M&M,EQ,759.2,753.1,764.0,751.6,757.0,757.25,757.08,1760631,133294378965000.02,58677.0,768238.0,0.4363
2018-12-17,M&M,EQ,757.25,760.0,763.0,750.5,755.6,756.35,756.1,2022203,152898522665000.0,53855.0,1195859.0,0.5914
2018-12-18,M&M,EQ,756.35,755.6,772.0,752.4,772.0,770.95,767.24,3600834,276272179635000.0,112030.0,1437568.0,0.3992
2018-12-19,M&M,EQ,770.95,775.0,787.0,767.1,785.9,782.65,778.36,3361238,261626929419999.97,96963.0,1682898.0,0.5007
2018-12-20,M&M,EQ,782.65,779.7,797.0,778.5,794.95,795.45,791.12,2707144,214167311385000.0,88059.0,1384605.0,0.5115
2018-12-21,M&M,EQ,795.45,795.0,814.0,777.7,778.2,781.15,794.63,6125095,486717487210000.06,174532.0,2484219.0,0.4056
2018-12-24,M&M,EQ,781.15,782.9,792.5,775.0,788.15,788.65,786.12,2034516,159936872285000.0,68871.0,691308.0,0.3398
2018-12-26,M&M,EQ,788.65,785.65,793.5,772.0,789.0,787.7,782.92,1683700,131819493205000.0,41571.0,621571.0,0.36920000000000003
2018-12-27,M&M,EQ,787.7,794.5,802.0,788.1,793.05,795.65,795.31,3156130,251011605615000.0,101098.0,1393369.0,0.4415
2018-12-28,M&M,EQ,795.65,799.35,807.0,797.0,803.8,803.55,803.62,1820270,146280850290000.0,46993.0,765669.0,0.42060000000000003
2018-12-31,M&M,EQ,803.55,808.9,810.0,801.2,804.8,803.85,804.38,2232551,179582730840000.0,57577.0,1056785.0,0.47340000000000004
2019-01-01,M&M,EQ,803.85,805.0,805.85,771.3,773.0,773.35,779.59,3442903,268406636755000.03,77276.0,1174665.0,0.3412
2019-01-02,M&M,EQ,773.35,772.8,772.8,735.1,740.55,741.7,746.6,10596260,791121068650000.0,216753.0,5107791.0,0.48200000000000004
2019-01-03,M&M,EQ,741.7,743.4,744.85,716.2,718.0,718.3,727.46,11084172,806334604150000.0,213800.0,5426021.0,0.48950000000000005
2019-01-04,M&M,EQ,718.3,720.0,728.3,712.5,726.7,725.6,721.99,5919404,427372418725000.0,151647.0,1964823.0,0.3319
2019-01-07,M&M,EQ,725.6,734.55,735.9,723.55,730.0,729.55,729.45,2792255,203681671250000.0,78129.0,1223471.0,0.43820000000000003
2019-01-08,M&M,EQ,729.55,720.0,733.2,717.5,723.0,723.4,724.84,4764487,345349486975000.0,132319.0,2446879.0,0.5136000000000001
2019-01-09,M&M,EQ,723.4,729.0,729.95,720.15,725.8,726.3,724.68,2569424,186201236735000.0,87297.0,1467717.0,0.5712
2019-01-10,M&M,EQ,726.3,728.0,734.85,722.8,732.5,733.2,731.85,2550750,186675902850000.0,84683.0,1236805.0,0.48490000000000005
2019-01-11,M&M,EQ,733.2,735.0,735.0,721.25,725.4,727.9,725.77,2215240,160776099645000.0,51923.0,937456.0,0.4232
2019-01-14,M&M,EQ,727.9,725.0,726.4,714.3,726.0,724.55,721.22,1713221,123560926800000.0,54020.0,659461.0,0.3849
2019-01-15,M&M,EQ,724.55,727.5,730.0,723.35,726.75,726.9,726.92,2138402,155443962620000.0,72011.0,1287796.0,0.6022
2019-01-16,M&M,EQ,726.9,727.3,732.5,724.55,726.6,726.25,728.21,1288969,93863540650000.0,37499.0,605336.0,0.4696
2019-01-17,M&M,EQ,726.25,729.0,740.0,727.95,734.5,734.65,735.93,3318440,244214957480000.03,75818.0,1406539.0,0.4239
2019-01-18,M&M,EQ,734.65,734.5,737.9,728.0,735.0,734.95,734.38,1601885,117638687370000.0,46979.0,765016.0,0.47759999999999997
2019-01-21,M&M,EQ,734.95,738.0,738.0,727.35,728.5,730.3,732.42,1341152,98228117515000.0,63509.0,631119.0,0.4706
2019-01-22,M&M,EQ,730.3,727.7,727.7,705.15,707.75,708.5,710.0,5097285,361905221060000.0,181942.0,2957797.0,0.5803
2019-01-23,M&M,EQ,708.5,708.5,709.75,693.6,694.1,695.85,701.71,4714919,330848563080000.0,102997.0,2838591.0,0.6020000000000001
2019-01-24,M&M,EQ,695.85,699.0,700.05,686.05,697.7,697.3,693.18,3891245,269731793630000.03,139092.0,1652540.0,0.4247
2019-01-25,M&M,EQ,697.3,702.0,703.5,681.0,683.55,683.5,691.37,3421228,236533717644999.97,93204.0,1778103.0,0.5197
2019-01-28,M&M,EQ,683.5,683.5,683.5,667.5,677.0,673.05,674.68,5762442,388781374765000.0,147294.0,3628459.0,0.6297
2019-01-29,M&M,EQ,673.05,671.95,676.9,661.6,670.5,669.65,670.85,4860919,326096422465000.0,91419.0,3447171.0,0.7092
2019-01-30,M&M,EQ,669.65,671.9,680.0,670.3,674.3,678.65,676.57,2738163,185257000250000.0,80324.0,1748987.0,0.6386999999999999
2019-01-31,M&M,EQ,678.65,678.0,683.0,672.75,680.75,680.05,678.2,3496189,237111335435000.0,71265.0,2294016.0,0.6561
2019-02-01,M&M,EQ,680.05,689.0,715.4,680.55,687.3,688.4,698.0,8005192,558759672125000.0,134142.0,3514791.0,0.4391
2019-02-04,M&M,EQ,688.4,688.0,688.4,670.35,674.4,674.45,673.94,2652101,178736797220000.0,106929.0,1366900.0,0.5154
2019-02-05,M&M,EQ,674.45,675.25,692.6,672.65,687.55,684.9,686.68,3550741,243821965190000.0,78607.0,1999166.0,0.563
2019-02-06,M&M,EQ,684.9,687.9,698.25,682.05,695.85,695.1,690.76,2221744,153469556480000.0,51777.0,1332950.0,0.6
2019-02-07,M&M,EQ,695.1,695.0,708.9,693.1,702.65,700.9,703.16,2710457,190587214525000.0,59489.0,1457353.0,0.5377000000000001
2019-02-08,M&M,EQ,700.9,702.0,706.7,678.55,680.95,682.1,691.22,10858152,750541520530000.0,132982.0,4192960.0,0.3862
2019-02-11,M&M,EQ,682.1,669.4,673.4,645.2,650.0,647.55,656.37,7931599,520602983570000.0,121657.0,3860397.0,0.4867
2019-02-12,M&M,EQ,647.55,647.0,657.8,644.0,647.6,648.7,651.06,3357448,218589943705000.03,82413.0,1114742.0,0.332
2019-02-13,M&M,EQ,648.7,649.05,652.35,637.25,641.0,641.5,643.38,3420156,220046152105000.03,78469.0,1568440.0,0.4586
2019-02-14,M&M,EQ,641.5,640.7,642.4,632.3,634.45,634.4,636.83,3530468,224830101569999.97,90591.0,2094516.0,0.5933
2019-02-15,M&M,EQ,634.4,635.0,636.9,618.8,627.55,627.55,624.19,5765467,359876658640000.0,109033.0,3223476.0,0.5590999999999999
2019-02-18,M&M,EQ,627.55,630.0,630.0,615.6,623.4,624.7,622.0,4750172,295460322490000.0,114858.0,2831118.0,0.596
2019-02-19,M&M,EQ,624.7,627.0,642.0,625.25,634.25,632.6,635.52,3526711,224127808344999.97,75842.0,1320765.0,0.37450000000000006
2019-02-20,M&M,EQ,632.6,637.0,637.3,628.15,632.65,633.55,632.14,2369483,149785333125000.0,69093.0,1114338.0,0.4703
2019-02-21,M&M,EQ,633.55,633.55,635.95,625.0,634.0,634.2,630.6,2813880,177444644700000.0,80935.0,1070587.0,0.3805
2019-02-22,M&M,EQ,634.2,635.0,648.6,632.25,646.25,646.6,643.82,4053346,260963893835000.0,110200.0,2230475.0,0.5503
2019-02-25,M&M,EQ,646.6,649.9,653.95,642.3,650.3,650.7,648.77,1863303,120886212080000.0,47147.0,759667.0,0.40770000000000006
2019-02-26,M&M,EQ,650.7,644.8,656.0,640.0,650.0,651.3,648.63,3862642,250543388165000.0,81895.0,2552339.0,0.6607999999999999
2019-02-27,M&M,EQ,651.3,654.5,662.0,647.15,651.8,656.15,656.07,3193418,209511830360000.0,90006.0,1839202.0,0.5759000000000001
2019-02-28,M&M,EQ,656.15,663.75,663.75,642.5,645.55,645.9,650.02,3955320,257105024380000.03,132951.0,2276765.0,0.5756
2019-03-01,M&M,EQ,645.9,650.0,652.0,641.0,648.9,649.7,646.84,3957539,255987518705000.03,64075.0,1778738.0,0.4495
2019-03-05,M&M,EQ,649.7,649.85,657.9,642.05,656.0,656.75,651.53,6039244,393471942650000.0,85721.0,3366367.0,0.5574
2019-03-06,M&M,EQ,656.75,660.0,664.85,654.0,658.2,658.9,659.93,7495708,494667779450000.0,56527.0,5369807.0,0.7164
2019-03-07,M&M,EQ,658.9,661.7,677.5,654.2,671.8,671.8,667.85,8703088,581232632680000.0,114638.0,4244663.0,0.4877
2019-03-08,M&M,EQ,671.8,672.0,679.7,666.4,669.3,670.15,674.23,3877059,261404794710000.0,89655.0,1542711.0,0.3979
2019-03-11,M&M,EQ,670.15,671.95,683.85,671.5,680.5,681.05,680.24,4027884,273992859905000.03,173201.0,2653621.0,0.6587999999999999
2019-03-12,M&M,EQ,681.05,686.9,693.1,683.35,684.4,687.9,688.02,3876498,266709007619999.97,96503.0,2369844.0,0.6113000000000001
2019-03-13,M&M,EQ,687.9,688.4,689.4,681.25,683.9,684.2,685.04,1808059,123859133634999.98,97174.0,1078276.0,0.5964
2019-03-14,M&M,EQ,684.2,683.0,688.0,677.15,685.5,685.9,684.4,1901877,130164026000000.0,40674.0,893157.0,0.4696
2019-03-15,M&M,EQ,685.9,688.25,697.0,687.0,696.3,694.6,693.73,5208071,361301397260000.0,97889.0,3362158.0,0.6456000000000001
2019-03-18,M&M,EQ,694.6,696.0,704.2,682.05,685.0,685.4,690.91,3050835,210785488220000.0,68984.0,1428776.0,0.4683
2019-03-19,M&M,EQ,685.4,686.0,693.8,675.1,690.95,689.4,683.82,2331409,159426582975000.0,63255.0,1035119.0,0.444
2019-03-20,M&M,EQ,689.4,689.0,694.35,676.15,679.4,678.6,683.96,2369729,162078808640000.0,45539.0,1235617.0,0.5214
2019-03-22,M&M,EQ,678.6,678.7,684.5,670.0,677.0,678.8,677.49,2770303,187684571270000.0,75944.0,1375543.0,0.4965
2019-03-25,M&M,EQ,678.8,672.0,675.0,663.4,663.8,664.6,667.86,2337486,156111418955000.0,46264.0,1395237.0,0.5969
2019-03-26,M&M,EQ,664.6,664.65,672.4,661.0,669.5,669.6,665.6,2434715,162053923280000.0,50316.0,1087862.0,0.44680000000000003
2019-03-27,M&M,EQ,669.6,672.05,672.65,658.55,659.0,660.05,664.74,2426853,161322937705000.0,54499.0,1362207.0,0.5613
2019-03-28,M&M,EQ,660.05,659.05,662.75,653.6,655.2,655.95,657.01,3910004,256892844750000.0,82032.0,2275510.0,0.5820000000000001
2019-03-29,M&M,EQ,655.95,659.6,675.75,657.75,675.0,673.9,670.41,3955604,265187320050000.0,77983.0,2040132.0,0.5158
2019-04-01,M&M,EQ,673.9,678.15,689.0,659.0,661.9,660.9,672.29,5458057,366941094545000.0,105484.0,2508348.0,0.4596
2019-04-02,M&M,EQ,660.9,665.0,670.9,661.45,670.5,668.6,665.9,3802792,253226876760000.0,79621.0,2090857.0,0.5498
2019-04-03,M&M,EQ,668.6,672.8,676.75,656.9,659.65,658.45,666.6,2745080,182988292410000.0,63426.0,1373180.0,0.5002000000000001
2019-04-04,M&M,EQ,658.45,661.0,662.7,651.2,653.05,653.35,653.98,3684739,240973775140000.0,140982.0,1939503.0,0.5264
2019-04-05,M&M,EQ,653.35,657.5,663.0,654.0,658.1,658.2,657.1,2694077,177029054440000.0,49092.0,1145003.0,0.425
2019-04-08,M&M,EQ,658.2,660.4,668.35,658.3,666.65,667.0,665.36,3413270,227106623835000.0,61854.0,1633176.0,0.47850000000000004
2019-04-09,M&M,EQ,667.0,667.8,669.8,660.45,668.1,667.85,665.24,2401571,159761304635000.0,57630.0,1030018.0,0.4289
2019-04-10,M&M,EQ,667.85,672.6,675.0,663.1,669.95,670.25,670.25,2499060,167498774775000.0,42442.0,909412.0,0.3639
2019-04-11,M&M,EQ,670.25,669.3,679.75,669.3,674.0,672.75,674.24,4863931,327944652355000.0,76629.0,3223064.0,0.6626000000000001
2019-04-12,M&M,EQ,672.75,674.0,679.5,667.55,677.95,678.2,672.42,3302657,222076147775000.0,72678.0,2105838.0,0.6376
2019-04-15,M&M,EQ,678.2,680.0,686.0,673.3,684.8,683.2,680.23,2408677,163845627495000.0,66027.0,1230701.0,0.5109
2019-04-16,M&M,EQ,683.2,687.25,695.5,684.8,689.8,688.1,690.06,3002929,207219642640000.0,118023.0,1851002.0,0.6164000000000001
2019-04-18,M&M,EQ,688.1,689.6,691.95,681.25,682.05,684.65,685.38,2996875,205400835005000.0,110035.0,1887219.0,0.6297
2019-04-22,M&M,EQ,684.65,681.0,685.75,670.9,673.0,673.4,676.31,1483513,100332108080000.0,66302.0,837151.0,0.5643
2019-04-23,M&M,EQ,673.4,671.0,675.85,663.75,665.0,665.75,666.77,3248237,216583972019999.97,69266.0,2336334.0,0.7193
2019-04-24,M&M,EQ,665.75,668.0,669.2,662.25,669.0,668.15,665.49,2247998,149601935775000.0,98363.0,1351604.0,0.6012
2019-04-25,M&M,EQ,668.15,671.8,673.0,664.0,665.0,665.15,665.64,3169504,210973526095000.0,94312.0,2106803.0,0.6647
2019-04-26,M&M,EQ,665.15,666.6,668.4,651.5,658.4,659.45,660.65,3632433,239975070730000.03,93699.0,2302967.0,0.634
2019-04-30,M&M,EQ,659.45,659.7,662.2,640.0,646.0,645.3,647.06,5042085,326250829535000.0,113311.0,3772373.0,0.7482
2019-05-02,M&M,EQ,645.3,646.0,660.7,635.2,645.05,645.9,648.0,3007579,194892388095000.0,64274.0,1487887.0,0.4947
2019-05-03,M&M,EQ,645.9,645.05,652.5,642.85,645.0,645.8,645.86,2330580,150523240955000.0,85881.0,1474170.0,0.6325000000000001
2019-05-06,M&M,EQ,645.8,640.0,645.0,635.1,638.0,638.5,639.27,1498420,95789398895000.0,48879.0,840152.0,0.5607
2019-05-07,M&M,EQ,638.5,641.75,642.9,634.2,635.55,636.0,637.64,3160875,201549579975000.0,72445.0,2366596.0,0.7487
2019-05-08,M&M,EQ,636.0,635.55,637.0,619.0,624.6,621.65,631.73,3853705,243449225094999.97,51461.0,3092701.0,0.8025
2019-05-09,M&M,EQ,621.65,620.9,627.95,616.1,625.8,625.45,621.74,1366143,84937961650000.0,52412.0,538598.0,0.39420000000000005
2019-05-10,M&M,EQ,625.45,626.25,631.85,619.0,625.85,628.75,624.59,2093110,130732644559999.98,55778.0,1074491.0,0.5133
2019-05-13,M&M,EQ,628.75,628.7,628.7,615.0,616.9,617.6,621.36,1463136,90912958290000.0,43320.0,896064.0,0.6124
2019-05-14,M&M,EQ,617.6,616.9,620.55,610.55,614.6,614.25,614.69,2756314,169427374235000.0,60479.0,1534172.0,0.5566
2019-05-15,M&M,EQ,614.25,618.0,628.4,606.95,607.4,609.65,620.05,2805369,173948275590000.0,52615.0,1310523.0,0.4671
2019-05-16,M&M,EQ,609.65,610.0,612.65,597.2,607.3,605.25,603.62,1940170,117112006059999.98,66062.0,770088.0,0.3969
2019-05-17,M&M,EQ,605.25,607.0,622.5,607.0,619.2,619.65,618.21,2599966,160733005565000.0,73521.0,1119126.0,0.4304
2019-05-20,M&M,EQ,619.65,635.0,662.5,632.25,654.3,653.25,650.96,4938702,321489478835000.0,121938.0,3056090.0,0.6188
2019-05-21,M&M,EQ,653.25,660.0,662.7,634.4,640.1,639.15,646.52,2150188,139013205130000.0,58058.0,981063.0,0.45630000000000004
2019-05-22,M&M,EQ,639.15,643.85,643.85,631.25,640.95,640.55,637.73,1458607,93020001955000.0,61986.0,531428.0,0.3643
2019-05-23,M&M,EQ,640.55,650.0,655.0,635.1,639.55,639.5,644.98,3161573,203915518025000.0,89038.0,1620210.0,0.5125
2019-05-24,M&M,EQ,639.5,644.75,667.5,637.85,665.7,665.45,657.95,3165620,208280910695000.0,67984.0,1359663.0,0.42950000000000005
2019-05-27,M&M,EQ,665.45,667.7,683.0,665.0,678.75,679.35,675.13,2987573,201701409625000.0,59554.0,1410137.0,0.47200000000000003
2019-05-28,M&M,EQ,679.35,680.0,682.25,667.25,669.6,670.55,672.74,5411769,364071031465000.0,88294.0,4108157.0,0.7591
2019-05-29,M&M,EQ,670.55,668.0,677.5,660.85,671.15,672.15,670.44,5418102,363252456260000.0,90056.0,1932189.0,0.3566
2019-05-30,M&M,EQ,672.15,660.0,667.5,656.35,658.5,661.7,661.57,5394745,356898504610000.0,112557.0,2758220.0,0.5113000000000001
2019-05-31,M&M,EQ,661.7,659.7,665.95,645.1,648.0,647.05,654.68,4226041,276668945894999.97,102072.0,2411620.0,0.5707
2019-06-03,M&M,EQ,647.05,647.05,659.0,635.05,653.4,653.4,647.71,4170532,270127831810000.0,99650.0,1375593.0,0.3298
2019-06-04,M&M,EQ,653.4,654.8,659.4,647.8,651.0,650.75,654.18,1640476,107316434225000.0,32626.0,566008.0,0.34500000000000003
2019-06-06,M&M,EQ,650.75,654.3,655.5,631.35,635.0,634.1,639.71,3846513,246066173990000.0,74403.0,2479547.0,0.6446
2019-06-07,M&M,EQ,634.1,640.0,645.7,630.05,643.0,644.05,639.98,2173168,139079030834999.98,49714.0,915208.0,0.42110000000000003
2019-06-10,M&M,EQ,644.05,643.4,649.4,638.2,647.0,646.95,644.23,2306052,148561879080000.0,65270.0,889323.0,0.38560000000000005
2019-06-11,M&M,EQ,646.95,647.95,647.95,636.0,636.5,636.85,639.27,2274832,145422218555000.0,58902.0,1259767.0,0.5538000000000001
2019-06-12,M&M,EQ,636.85,633.0,638.9,629.45,633.0,632.2,633.63,1734002,109871520359999.98,33052.0,852581.0,0.4917
2019-06-13,M&M,EQ,632.2,632.0,642.7,628.1,640.1,641.05,635.18,2141936,136051011325000.0,50043.0,1258691.0,0.5876
2019-06-14,M&M,EQ,641.05,640.05,641.0,633.4,635.4,637.25,637.62,1338649,85354848815000.0,41734.0,781115.0,0.5835
2019-06-17,M&M,EQ,637.25,641.0,641.95,622.25,625.0,625.05,632.42,2647789,167452314685000.0,73918.0,1525762.0,0.5581
2019-06-18,M&M,EQ,625.05,624.0,629.8,620.1,628.0,625.9,625.4,2252507,140872306395000.0,66031.0,1249973.0,0.5372
2019-06-19,M&M,EQ,625.9,629.85,632.35,608.0,618.0,615.15,617.57,2316163,143039494790000.0,83675.0,1190842.0,0.5141
2019-06-20,M&M,EQ,615.15,614.8,630.95,611.25,630.4,627.15,622.74,2283701,142214964210000.0,77280.0,1200837.0,0.5258
2019-06-21,M&M,EQ,627.15,627.0,633.45,622.25,627.15,627.45,627.38,2713987,170270252050000.0,67839.0,1327132.0,0.489
2019-06-24,M&M,EQ,627.45,626.0,637.0,626.0,636.7,634.85,633.2,2166403,137176792955000.0,61754.0,1249576.0,0.5768
2019-06-25,M&M,EQ,634.85,635.0,644.65,635.0,641.65,641.65,641.39,3352119,215001686010000.0,112562.0,1948064.0,0.5811000000000001
2019-06-26,M&M,EQ,641.65,640.0,647.5,640.0,643.55,643.5,644.73,2124949,137001481645000.0,54178.0,1370708.0,0.6451000000000001
2019-06-27,M&M,EQ,643.5,645.0,660.8,645.0,658.45,657.9,655.48,3744033,245413090010000.0,76388.0,2221643.0,0.5934
2019-06-28,M&M,EQ,657.9,659.8,662.45,651.5,655.6,655.35,655.56,3503838,229696094955000.03,54875.0,2474325.0,0.7062
2019-07-01,M&M,EQ,655.35,657.3,663.45,654.45,660.0,660.0,659.9,3547891,234124058030000.03,65466.0,2527054.0,0.7123
2019-07-02,M&M,EQ,660.0,661.0,668.5,656.3,667.6,666.25,661.25,2275170,150446065940000.0,40271.0,1452611.0,0.6385000000000001
2019-07-03,M&M,EQ,666.25,668.95,675.0,663.3,668.25,669.25,668.97,2615478,174968557145000.0,131607.0,1139782.0,0.43579999999999997
2019-07-04,M&M,EQ,669.25,671.5,674.2,665.3,670.7,672.15,670.23,1777421,119128662845000.0,105176.0,1035985.0,0.5829
2019-07-05,M&M,EQ,672.15,672.0,675.3,638.5,640.35,642.05,659.37,3039710,200429421140000.0,49711.0,1426376.0,0.4692
2019-07-08,M&M,EQ,642.05,640.35,645.2,626.2,635.85,635.85,637.68,3903971,248946562025000.0,94410.0,2320009.0,0.5943
2019-07-09,M&M,EQ,635.85,632.0,638.5,630.0,633.5,632.7,633.87,1260744,79914615905000.0,35909.0,615947.0,0.4886
2019-07-10,M&M,EQ,632.7,630.0,636.1,619.1,623.5,621.65,625.07,2081711,130121300590000.02,72976.0,1067225.0,0.5127
2019-07-11,M&M,EQ,621.65,625.4,635.65,623.6,634.2,634.15,629.86,1399434,88144185860000.0,47575.0,554355.0,0.3961
2019-07-12,M&M,EQ,634.15,634.1,637.0,628.5,630.05,631.9,632.42,1806912,114272861884999.98,57763.0,983307.0,0.5442
2019-07-15,M&M,EQ,631.9,632.05,638.0,625.45,632.6,631.85,631.27,2223638,140371859255000.0,41779.0,1339461.0,0.6024
2019-07-16,M&M,EQ,631.85,624.7,627.9,618.85,623.5,622.9,623.6,3177195,198129037290000.0,74660.0,2088720.0,0.6574
2019-07-17,M&M,EQ,622.9,623.0,626.45,615.3,618.4,617.95,619.79,1881478,116611848295000.0,46898.0,971775.0,0.5165
2019-07-18,M&M,EQ,617.95,613.9,616.45,595.0,598.5,597.4,601.71,4915489,295771867845000.0,100673.0,2837989.0,0.5774
2019-07-19,M&M,EQ,597.4,601.15,601.5,570.0,571.2,571.3,580.72,6294798,365551161265000.0,135956.0,3151939.0,0.5007
2019-07-22,M&M,EQ,571.3,571.3,576.7,559.9,563.95,564.9,566.45,4198301,237813660275000.0,106121.0,2066374.0,0.4922
2019-07-23,M&M,EQ,564.9,566.1,567.0,555.85,557.7,559.1,561.4,4805198,269761687425000.0,74981.0,3100125.0,0.6452
2019-07-24,M&M,EQ,559.1,557.0,557.9,546.0,547.75,550.0,551.31,3041526,167682699470000.0,104296.0,1740516.0,0.5723
2019-07-25,M&M,EQ,550.0,550.0,553.0,541.9,548.0,547.55,546.94,4763735,260545591550000.0,79171.0,2889305.0,0.6065
2019-07-26,M&M,EQ,547.55,545.9,566.4,545.0,564.7,564.45,560.54,5063750,283842898770000.0,99475.0,2681563.0,0.5296000000000001
2019-07-29,M&M,EQ,564.45,564.0,565.0,552.15,552.45,553.15,556.17,2984154,165969464275000.0,57320.0,1779712.0,0.5964
2019-07-30,M&M,EQ,553.15,551.8,561.3,547.55,549.2,548.75,553.07,3186153,176216583440000.0,60814.0,1731426.0,0.5434
2019-07-31,M&M,EQ,548.75,546.6,553.8,541.75,549.3,550.0,548.19,2986522,163718121720000.0,58509.0,1677472.0,0.5617
2019-08-01,M&M,EQ,550.0,546.0,551.8,539.3,547.2,548.55,544.91,2737518,149169006100000.0,62738.0,1458345.0,0.5327000000000001
2019-08-02,M&M,EQ,548.55,544.9,563.85,542.15,557.3,556.45,555.64,5848740,324976660090000.0,91438.0,3398491.0,0.5811000000000001
2019-08-05,M&M,EQ,556.45,550.45,554.25,542.35,548.55,545.45,547.23,3152495,172515062605000.0,74981.0,1922942.0,0.61
2019-08-06,M&M,EQ,545.45,543.0,552.25,543.0,549.45,549.45,548.43,2811436,154188273840000.0,113506.0,1709485.0,0.608
2019-08-07,M&M,EQ,549.45,551.5,551.5,515.0,516.9,518.3,533.73,8411409,448944885095000.0,154326.0,2681856.0,0.3188
2019-08-08,M&M,EQ,518.3,518.5,541.5,516.35,538.0,539.55,527.06,5648169,297689813020000.0,95120.0,2543166.0,0.45030000000000003
2019-08-09,M&M,EQ,539.55,540.9,548.3,530.0,545.1,545.55,540.4,4313483,233099509785000.0,80047.0,1311595.0,0.3041
2019-08-13,M&M,EQ,545.55,545.0,545.0,510.25,513.55,512.4,520.46,3618940,188352048735000.0,87267.0,1298736.0,0.3589
2019-08-14,M&M,EQ,512.4,515.9,525.85,502.55,522.0,523.55,514.88,4641413,238975715805000.03,95169.0,1428435.0,0.3078
2019-08-16,M&M,EQ,523.55,524.7,531.9,515.55,527.05,527.85,526.42,3120580,164272724840000.0,63653.0,1317084.0,0.42210000000000003
2019-08-19,M&M,EQ,527.85,527.0,535.75,518.0,522.0,520.55,526.48,2998027,157841069300000.0,66535.0,923146.0,0.3079
2019-08-20,M&M,EQ,520.55,522.9,535.0,517.5,527.85,527.8,526.17,3175896,167105708600000.0,71606.0,779296.0,0.2454
2019-08-21,M&M,EQ,527.8,528.3,535.6,518.1,521.55,520.9,526.24,2709407,142578857835000.0,42676.0,533840.0,0.197
2019-08-22,M&M,EQ,520.9,521.55,523.75,509.85,511.85,511.8,516.78,2516270,130036088525000.0,77369.0,917740.0,0.36469999999999997
2019-08-23,M&M,EQ,511.8,511.0,536.3,509.25,536.0,533.25,526.4,2807785,147801243265000.0,73473.0,885795.0,0.3155
2019-08-26,M&M,EQ,533.25,552.7,552.7,528.9,543.2,544.3,540.98,4036331,218359055735000.0,108014.0,1288827.0,0.31930000000000003
2019-08-27,M&M,EQ,544.3,547.0,559.0,544.5,556.9,554.05,552.69,4144339,229053190460000.0,124491.0,1981965.0,0.4782
2019-08-28,M&M,EQ,554.05,556.7,559.9,534.75,540.55,539.7,545.68,3322911,181323252135000.0,66122.0,1540123.0,0.4635
2019-08-29,M&M,EQ,539.7,536.0,544.2,524.25,530.8,528.0,532.67,4399017,234322748369999.97,119441.0,2056228.0,0.46740000000000004
2019-08-30,M&M,EQ,528.0,530.6,532.9,519.05,529.8,528.8,525.51,2929342,153939494940000.0,76030.0,1236202.0,0.42200000000000004
2019-09-03,M&M,EQ,528.8,518.65,521.9,513.0,515.5,515.45,516.62,3379359,174584040820000.0,64677.0,1578060.0,0.467
2019-09-04,M&M,EQ,515.45,516.0,519.75,503.15,506.0,505.7,507.52,3431149,174137245845000.0,71696.0,1222133.0,0.35619999999999996
2019-09-05,M&M,EQ,505.7,506.85,519.5,506.7,518.0,517.0,515.36,2329699,120062275584999.98,58227.0,807102.0,0.3464
2019-09-06,M&M,EQ,517.0,519.45,531.0,514.6,530.8,529.5,522.95,2670087,139632447934999.98,42854.0,577023.0,0.2161
2019-09-09,M&M,EQ,529.5,523.65,536.75,522.0,534.0,532.55,530.99,3061953,162586729360000.0,52439.0,981989.0,0.3207
2019-09-11,M&M,EQ,532.55,533.2,548.25,533.2,545.5,545.75,543.34,3224627,175205362305000.0,86168.0,1157830.0,0.3591
2019-09-12,M&M,EQ,545.75,546.1,551.95,540.25,543.25,543.6,544.61,3726538,202951691675000.0,57913.0,1962190.0,0.5265
2019-09-13,M&M,EQ,543.6,542.0,552.8,541.5,551.05,551.25,549.09,4358612,239325801035000.0,53044.0,2388508.0,0.5479999999999999
2019-09-16,M&M,EQ,551.25,545.0,550.5,535.65,536.5,536.95,541.3,2441611,132165504900000.0,58484.0,907006.0,0.3715
2019-09-17,M&M,EQ,536.95,537.5,539.5,520.0,523.0,521.95,528.92,2445056,129324740230000.0,74293.0,827718.0,0.3385
2019-09-18,M&M,EQ,521.95,525.0,531.35,518.2,528.5,527.0,526.33,2401637,126406327305000.0,56403.0,790655.0,0.32920000000000005
2019-09-19,M&M,EQ,527.0,529.0,529.45,513.0,520.0,519.3,519.5,2336366,121373589355000.0,62739.0,1078357.0,0.46159999999999995
2019-09-20,M&M,EQ,519.3,524.45,574.0,518.65,567.0,568.9,552.72,14378491,794723653630000.0,192324.0,6822548.0,0.47450000000000003
2019-09-23,M&M,EQ,568.9,576.25,602.2,552.0,569.2,565.0,571.95,9599883,549062215555000.0,196321.0,4300041.0,0.4479
2019-09-24,M&M,EQ,565.0,563.9,575.4,554.6,559.95,558.75,562.99,3615703,203562059825000.0,73364.0,1317564.0,0.3644
2019-09-25,M&M,EQ,558.75,558.7,558.7,528.0,535.0,534.7,537.98,5044376,271374920360000.0,100823.0,1659837.0,0.329
2019-09-26,M&M,EQ,534.7,537.9,569.75,536.0,565.0,566.95,556.59,6270296,348996376055000.0,115829.0,1976907.0,0.3153
2019-09-27,M&M,EQ,566.95,562.8,567.8,549.15,553.0,555.1,556.81,4326078,240880082310000.0,95751.0,995081.0,0.23
2019-09-30,M&M,EQ,555.1,557.75,558.55,540.3,548.0,547.15,547.2,3381186,185019145430000.0,74167.0,992431.0,0.29350000000000004
2019-10-01,M&M,EQ,547.15,551.0,566.1,536.6,559.0,556.7,555.06,5664019,314384989205000.0,104246.0,1148975.0,0.2029
2019-10-03,M&M,EQ,556.7,558.0,564.95,547.1,562.0,562.7,557.8,3797753,211838890840000.0,68853.0,855822.0,0.22530000000000003
2019-10-04,M&M,EQ,562.7,565.05,575.0,555.45,560.9,564.25,567.82,4653685,264244563244999.97,87771.0,1274639.0,0.27390000000000003
2019-10-07,M&M,EQ,564.25,561.1,562.9,546.5,554.2,552.95,554.38,2367535,131251305925000.0,55176.0,371702.0,0.157
2019-10-09,M&M,EQ,552.95,556.0,578.8,550.95,576.9,576.55,568.5,4863273,276478601910000.0,70213.0,1600029.0,0.329
2019-10-10,M&M,EQ,576.55,576.0,576.0,559.25,566.55,566.05,565.22,2156410,121884072075000.0,52190.0,350906.0,0.1627
2019-10-11,M&M,EQ,566.05,568.55,574.3,554.1,559.75,560.1,561.31,3133395,175880504075000.0,56926.0,1023554.0,0.32670000000000005
2019-10-14,M&M,EQ,560.1,562.9,572.35,554.55,567.8,568.65,565.05,2630640,148645277475000.0,38514.0,715525.0,0.272
2019-10-15,M&M,EQ,568.65,568.0,586.55,565.2,582.5,583.4,579.97,4967499,288098344900000.0,56680.0,1439677.0,0.2898
2019-10-16,M&M,EQ,583.4,582.5,586.9,575.35,583.4,584.25,581.04,2279203,132429730995000.0,55728.0,499405.0,0.21910000000000002
2019-10-17,M&M,EQ,584.25,581.1,596.35,578.75,589.0,593.3,589.45,3744228,220702717205000.03,93157.0,1426368.0,0.381
2019-10-18,M&M,EQ,593.3,589.0,595.5,583.6,594.2,593.3,590.14,2955289,174402390010000.0,64281.0,963720.0,0.3261
2019-10-22,M&M,EQ,593.3,593.4,601.2,587.45,596.85,595.8,595.39,3494913,208082656210000.0,69733.0,1415725.0,0.4051
2019-10-23,M&M,EQ,595.8,596.9,599.65,587.15,591.55,591.85,593.99,2371317,140854311915000.0,55265.0,1049288.0,0.4425
2019-10-24,M&M,EQ,591.85,592.0,595.5,578.6,582.0,581.05,584.51,2212393,129317040590000.02,48698.0,657937.0,0.2974
2019-10-25,M&M,EQ,581.05,585.7,585.7,570.25,576.75,577.7,575.81,2284548,131546438959999.98,50533.0,720007.0,0.3152
2019-10-27,M&M,EQ,577.7,584.45,595.0,580.0,589.5,591.5,589.28,852012,50207638950000.0,15271.0,154974.0,0.1819
2019-10-29,M&M,EQ,591.5,595.45,618.0,592.5,610.1,611.8,608.48,6543163,398135633125000.0,96302.0,2839508.0,0.434
2019-10-30,M&M,EQ,611.8,617.2,619.9,605.0,618.0,616.55,612.78,4296705,263293740819999.97,66355.0,2165298.0,0.5039
2019-10-31,M&M,EQ,616.55,617.6,621.65,603.75,606.0,606.45,609.24,4595842,279995374660000.0,83216.0,2227601.0,0.4847
2019-11-01,M&M,EQ,606.45,609.0,609.75,581.0,590.0,589.75,591.99,7558094,447432580205000.0,134414.0,3443121.0,0.4556
2019-11-04,M&M,EQ,589.75,591.0,594.55,581.9,585.4,586.4,587.64,3128961,183871747830000.0,62578.0,1168924.0,0.3736
2019-11-05,M&M,EQ,586.4,583.3,590.6,577.1,579.0,580.15,583.04,2653917,154733483450000.0,55723.0,974638.0,0.36719999999999997
2019-11-06,M&M,EQ,580.15,590.25,590.3,577.1,578.0,579.8,581.92,2763550,160815917750000.0,62094.0,710248.0,0.257
2019-11-07,M&M,EQ,579.8,579.8,583.5,572.0,580.05,580.35,578.01,3279435,189553147930000.0,53215.0,1332390.0,0.40630000000000005
2019-11-08,M&M,EQ,580.35,578.0,596.5,576.85,581.9,580.0,588.59,8374614,492924200970000.0,110648.0,1145530.0,0.1368
2019-11-11,M&M,EQ,580.0,581.7,586.95,570.0,576.15,575.0,576.6,3492576,201381319055000.0,55706.0,863822.0,0.24730000000000002
2019-11-13,M&M,EQ,575.0,574.0,580.9,572.0,573.05,574.7,576.22,3342543,192604338025000.0,82429.0,1575005.0,0.4712
2019-11-14,M&M,EQ,574.7,575.2,579.65,567.75,579.0,578.45,574.9,2193683,126115088970000.0,38502.0,851844.0,0.3883
2019-11-15,M&M,EQ,578.45,583.75,590.85,579.75,581.8,583.05,586.13,3063043,179535652095000.0,55499.0,1204048.0,0.3931
2019-11-18,M&M,EQ,583.05,580.1,582.6,571.8,573.4,573.7,574.68,3212994,184643016225000.0,67530.0,1777776.0,0.5533
2019-11-19,M&M,EQ,573.7,573.75,575.0,559.65,561.0,560.65,564.14,3208662,181012827225000.0,72159.0,1494339.0,0.4657
2019-11-20,M&M,EQ,560.65,562.25,568.45,557.5,560.15,560.45,563.15,2876499,161988819195000.0,68274.0,966699.0,0.3361
2019-11-21,M&M,EQ,560.45,560.5,562.65,550.2,550.9,551.8,554.81,3346254,185653214190000.0,48636.0,1709428.0,0.5108
2019-11-22,M&M,EQ,551.8,554.75,555.0,539.2,545.85,546.0,544.65,2798026,152394557005000.0,58740.0,1040126.0,0.37170000000000003
2019-11-25,M&M,EQ,546.0,547.5,552.85,546.25,547.8,547.8,548.99,3054435,167685997095000.0,39485.0,1375084.0,0.45020000000000004
2019-11-26,M&M,EQ,547.8,550.0,552.9,536.95,538.25,538.6,542.15,4408905,239027570600000.0,60523.0,2862409.0,0.6492
2019-11-27,M&M,EQ,538.6,542.0,554.5,535.0,540.7,539.95,544.59,6630809,361105266385000.0,89175.0,2345695.0,0.35380000000000006
2019-11-28,M&M,EQ,539.95,541.9,543.3,536.25,541.65,541.95,540.28,2426425,131095559975000.0,63138.0,781656.0,0.3221
2019-11-29,M&M,EQ,541.95,543.0,543.8,528.25,529.65,530.55,534.04,3328894,177774640475000.0,81277.0,1370880.0,0.4118
2019-12-02,M&M,EQ,530.55,525.0,537.5,523.5,534.15,534.15,532.1,4087250,217482140819999.97,58125.0,1176003.0,0.2877
2019-12-03,M&M,EQ,534.15,537.25,537.25,522.0,522.9,522.9,528.18,3052238,161213736260000.0,55148.0,1266062.0,0.4148
2019-12-04,M&M,EQ,522.9,522.8,529.25,519.15,525.3,525.55,524.49,2612985,137048448705000.0,99420.0,882553.0,0.33780000000000004
2019-12-05,M&M,EQ,525.55,525.55,531.15,522.0,524.0,524.75,525.56,2332044,122562909790000.02,50477.0,874178.0,0.3749
2019-12-06,M&M,EQ,524.75,527.8,527.9,508.1,510.0,510.2,515.59,3409528,175790220435000.0,65372.0,1232942.0,0.3616
2019-12-09,M&M,EQ,510.2,510.2,518.5,510.05,514.3,513.65,514.73,2566094,132084990025000.0,47438.0,566283.0,0.2207
2019-12-10,M&M,EQ,513.65,514.6,514.85,503.75,507.35,505.75,508.55,2462096,125209940755000.0,53962.0,730442.0,0.2967
2019-12-11,M&M,EQ,505.75,507.65,511.4,502.65,507.5,507.75,507.2,2148791,108986531395000.0,57820.0,593149.0,0.276
2019-12-12,M&M,EQ,507.75,511.0,514.25,508.2,511.3,511.9,511.95,2994158,153286647345000.0,46025.0,1200221.0,0.40090000000000003
2019-12-13,M&M,EQ,511.9,514.55,522.8,513.75,516.25,516.2,518.12,4066433,210690462905000.0,59363.0,1483076.0,0.36469999999999997
2019-12-16,M&M,EQ,516.2,516.0,519.8,507.6,508.55,508.85,513.14,2346317,120399854155000.0,41521.0,823637.0,0.35100000000000003
2019-12-17,M&M,EQ,508.85,509.9,512.75,505.0,505.8,505.85,507.77,3521314,178802330085000.0,53296.0,1825512.0,0.5184000000000001
2019-12-18,M&M,EQ,505.85,506.9,524.9,506.5,524.0,522.65,519.01,10092679,523823716095000.0,149720.0,3545202.0,0.35130000000000006
2019-12-19,M&M,EQ,522.65,524.5,538.8,524.5,533.5,535.4,534.35,10732682,573499598035000.0,125488.0,2746863.0,0.2559
2019-12-20,M&M,EQ,535.4,533.5,539.65,528.5,530.8,530.6,533.48,4746509,253214542025000.0,76809.0,1729673.0,0.3644
2019-12-23,M&M,EQ,530.6,529.95,535.9,524.7,526.4,525.9,530.11,2963573,157101885320000.0,42909.0,1035989.0,0.3496
2019-12-24,M&M,EQ,525.9,529.0,532.65,526.2,527.5,527.5,529.17,2372038,125521693759999.98,31165.0,425197.0,0.1793
2019-12-26,M&M,EQ,527.5,530.0,536.2,527.05,528.25,528.35,532.51,4623580,246209601419999.97,54008.0,644356.0,0.1394
2019-12-27,M&M,EQ,528.35,529.9,532.75,525.05,531.15,530.15,528.76,3017840,159571839380000.0,33882.0,758392.0,0.25129999999999997
2019-12-30,M&M,EQ,530.15,531.35,539.85,531.35,537.95,536.9,535.25,4697710,251446394730000.03,50965.0,805644.0,0.17149999999999999
2019-12-31,M&M,EQ,536.9,538.65,538.65,530.6,531.25,531.55,533.64,2502181,133525181284999.98,31511.0,750433.0,0.2999
2020-01-01,M&M,EQ,531.55,532.9,538.0,529.55,536.95,536.6,533.95,2611808,139458161184999.98,27497.0,332332.0,0.1272
2020-01-02,M&M,EQ,536.6,537.0,541.0,533.5,539.0,539.85,538.71,2776519,149572973240000.0,43016.0,738407.0,0.2659
2020-01-03,M&M,EQ,539.85,538.95,539.0,530.4,533.0,532.75,533.82,1930883,103074107355000.0,30030.0,698561.0,0.3618
2020-01-06,M&M,EQ,532.75,529.9,530.0,520.5,523.55,524.5,523.29,2059404,107767530165000.02,34854.0,931642.0,0.4524
2020-01-07,M&M,EQ,524.5,528.9,532.0,523.05,526.65,526.65,527.55,2111349,111385053950000.0,34387.0,471935.0,0.22350000000000003
2020-01-08,M&M,EQ,526.65,520.9,526.45,519.0,524.5,524.65,522.73,1612378,84283673695000.0,33088.0,509565.0,0.316
2020-01-09,M&M,EQ,524.65,529.85,542.45,525.7,541.5,541.25,537.33,2897598,155696765660000.0,45977.0,871775.0,0.3009
2020-01-10,M&M,EQ,541.25,544.1,547.6,539.25,546.3,546.6,544.42,2355888,128258676350000.0,35902.0,716916.0,0.3043
2020-01-13,M&M,EQ,546.6,548.9,557.0,546.6,556.0,554.95,552.89,3442869,190353178805000.0,51510.0,1437318.0,0.4175
2020-01-14,M&M,EQ,554.95,554.95,563.75,554.95,562.4,562.5,559.84,2793249,156375981200000.0,50589.0,1332489.0,0.47700000000000004
2020-01-15,M&M,EQ,562.5,562.0,571.0,556.7,569.3,569.75,565.24,2564513,144956195765000.0,42204.0,1234020.0,0.48119999999999996
2020-01-16,M&M,EQ,569.75,569.25,569.8,564.05,566.6,567.45,567.11,2243200,127214583945000.0,29664.0,1134731.0,0.5059
2020-01-17,M&M,EQ,567.45,566.8,574.0,565.15,568.5,569.3,570.16,2646260,150879800910000.0,42403.0,1078475.0,0.40750000000000003
2020-01-20,M&M,EQ,569.3,569.0,574.0,564.35,567.3,567.2,569.44,1847978,105230916465000.0,25034.0,553170.0,0.2993
2020-01-21,M&M,EQ,567.2,564.0,564.9,550.1,550.95,552.8,555.36,3101684,172255339360000.0,46464.0,1102829.0,0.3556
2020-01-22,M&M,EQ,552.8,553.5,556.5,549.0,553.65,553.6,553.51,1862669,103100593995000.0,29578.0,265930.0,0.1428
2020-01-23,M&M,EQ,553.6,553.5,567.4,549.55,566.2,566.5,561.67,2113303,118698842870000.0,29380.0,763220.0,0.36119999999999997
2020-01-24,M&M,EQ,566.5,566.1,572.0,564.1,569.5,567.75,569.13,2284717,130030198355000.0,40082.0,896886.0,0.3926
2020-01-27,M&M,EQ,567.75,565.0,582.5,563.0,578.35,578.3,577.5,3654906,211069300975000.0,50823.0,1219761.0,0.3337
2020-01-28,M&M,EQ,578.3,581.25,589.75,568.5,573.75,572.5,581.03,3689004,214343905170000.0,66297.0,1024287.0,0.2777
2020-01-29,M&M,EQ,572.5,577.5,580.7,572.15,576.7,577.75,576.5,1934080,111499716880000.0,44201.0,595401.0,0.3078
2020-01-30,M&M,EQ,577.75,578.0,587.55,563.85,566.5,567.85,573.84,2901951,166524227930000.0,50548.0,938753.0,0.3235
2020-01-31,M&M,EQ,567.85,570.8,577.0,565.3,568.8,567.15,570.67,2352196,134232270025000.0,48884.0,915613.0,0.3893
2020-02-01,M&M,EQ,567.15,566.0,581.2,528.95,545.1,545.2,562.78,4034237,227038524619999.97,42908.0,908944.0,0.22530000000000003
2020-02-03,M&M,EQ,545.2,545.0,565.75,535.2,559.75,558.7,552.73,3818209,211043465740000.0,61630.0,892859.0,0.2338
2020-02-04,M&M,EQ,558.7,562.0,578.8,558.8,577.35,576.9,571.61,2793702,159690587725000.0,49302.0,1057850.0,0.3787
2020-02-05,M&M,EQ,576.9,580.25,589.85,577.4,585.0,584.35,584.69,3320830,194166366175000.0,54572.0,1043994.0,0.3144
2020-02-06,M&M,EQ,584.35,585.0,589.15,576.05,580.6,580.15,582.03,2207104,128459001559999.98,41416.0,778011.0,0.3525
2020-02-07,M&M,EQ,580.15,579.0,581.5,561.3,569.0,569.1,570.38,4083215,232899720325000.0,52666.0,1626611.0,0.39840000000000003
2020-02-10,M&M,EQ,569.1,566.8,567.0,526.05,528.4,528.4,539.02,9648880,520089849575000.0,149883.0,2540595.0,0.2633
2020-02-11,M&M,EQ,528.4,533.2,537.7,522.7,523.9,524.05,529.57,5404802,286223487585000.0,96880.0,1419834.0,0.2627
2020-02-12,M&M,EQ,524.05,526.65,534.3,523.9,531.9,531.0,529.25,3426829,181363620550000.0,69539.0,921023.0,0.2688
2020-02-13,M&M,EQ,531.0,530.45,538.0,528.3,533.25,533.6,533.73,3392352,181061431420000.0,43781.0,918442.0,0.2707
2020-02-14,M&M,EQ,533.6,535.25,536.95,520.65,524.1,523.0,528.1,3507540,185234343985000.0,65333.0,1296123.0,0.36950000000000005
2020-02-17,M&M,EQ,523.0,524.1,525.4,516.0,524.5,522.75,520.97,2652464,138186458575000.0,61444.0,984511.0,0.3712
2020-02-18,M&M,EQ,522.75,520.5,524.9,514.1,523.2,523.2,519.88,2868873,149147716235000.0,54410.0,1158867.0,0.40390000000000004
2020-02-19,M&M,EQ,523.2,528.15,529.65,521.8,528.55,526.4,525.03,1952880,102531503195000.0,36230.0,532358.0,0.2726
2020-02-20,M&M,EQ,526.4,525.9,533.0,523.0,524.3,524.85,528.45,2077458,109784001790000.02,37210.0,526667.0,0.2535
2020-02-24,M&M,EQ,524.85,522.0,522.0,511.1,514.15,513.2,515.71,1911411,98572562210000.0,44611.0,845724.0,0.4425
2020-02-25,M&M,EQ,513.2,515.55,519.5,506.1,510.0,508.95,512.9,2105613,107997217605000.0,35509.0,720678.0,0.3423
2020-02-26,M&M,EQ,508.95,507.7,512.45,500.0,502.75,503.0,505.89,3058370,154718360285000.0,47336.0,1260428.0,0.4121
2020-02-27,M&M,EQ,503.0,504.0,504.0,487.55,496.0,493.5,492.92,6039260,297684914975000.0,142978.0,2902900.0,0.4807
2020-02-28,M&M,EQ,493.5,485.0,485.0,453.6,457.0,457.05,470.41,8613275,405178308315000.0,153523.0,3877985.0,0.45020000000000004
2020-03-02,M&M,EQ,457.05,453.55,472.45,444.35,461.9,458.3,460.01,9225488,424379344690000.0,119400.0,2353793.0,0.2551
2020-03-03,M&M,EQ,458.3,462.0,471.0,455.25,470.0,466.25,463.41,4582866,212376457360000.0,60825.0,1617456.0,0.3529
2020-03-04,M&M,EQ,466.25,466.05,477.0,457.5,473.4,474.65,466.89,5912943,276069502530000.03,92674.0,2486422.0,0.4205
2020-03-05,M&M,EQ,474.65,472.7,482.5,469.0,478.45,479.3,477.3,4081050,194786590660000.0,44892.0,1283787.0,0.3146
2020-03-06,M&M,EQ,479.3,458.85,473.75,456.5,470.7,471.0,466.55,4502562,210065297175000.0,59236.0,1937003.0,0.4302
2020-03-09,M&M,EQ,471.0,453.55,465.7,441.0,465.0,463.2,457.17,4540695,207585129465000.0,94537.0,1856405.0,0.40880000000000005
2020-03-11,M&M,EQ,463.2,462.85,469.65,449.7,450.65,451.6,459.98,5104926,234815839105000.03,97943.0,1998327.0,0.3915
2020-03-12,M&M,EQ,451.6,427.9,435.95,399.65,421.7,423.35,420.29,9408371,395426906465000.0,127409.0,4271311.0,0.454
2020-03-13,M&M,EQ,423.35,400.5,449.75,345.65,445.35,428.85,417.25,6230433,259961996880000.03,123154.0,2687488.0,0.4313
2020-03-16,M&M,EQ,428.85,421.0,428.6,388.8,394.8,391.8,401.99,3156668,126895110155000.0,61242.0,1237004.0,0.39189999999999997
2020-03-17,M&M,EQ,391.8,392.0,408.0,369.95,376.35,373.4,391.56,4526918,177256169480000.0,84025.0,1991426.0,0.4399
2020-03-18,M&M,EQ,373.4,379.0,383.7,339.1,345.3,346.4,357.74,6596185,235971066919999.97,148085.0,3414073.0,0.5176
2020-03-19,M&M,EQ,346.4,331.75,331.8,302.0,316.25,314.2,315.87,10486203,331230115765000.0,144878.0,5131262.0,0.4893
2020-03-20,M&M,EQ,314.2,316.0,328.2,308.25,321.3,322.6,319.03,8819560,281366896865000.0,117438.0,4569984.0,0.5182
2020-03-23,M&M,EQ,322.6,299.0,303.9,280.6,299.75,293.4,290.8,6001458,174519570440000.0,98906.0,3365118.0,0.5607
2020-03-24,M&M,EQ,293.4,300.0,309.9,264.4,270.0,269.0,284.2,6695822,190296644355000.0,94116.0,3357303.0,0.5014000000000001
2020-03-25,M&M,EQ,269.0,263.4,288.35,245.4,274.25,277.85,270.31,9393738,253919109169999.97,139052.0,4213121.0,0.4485
2020-03-26,M&M,EQ,277.85,277.85,294.0,273.1,286.0,285.5,283.67,7557611,214390194290000.0,100986.0,3497981.0,0.46280000000000004
2020-03-27,M&M,EQ,285.5,297.0,305.0,280.8,295.0,294.5,290.27,9505256,275912629944999.97,124475.0,4942531.0,0.52
2020-03-30,M&M,EQ,294.5,281.7,284.85,270.0,277.0,274.4,276.14,8942943,246954027955000.03,129852.0,4807530.0,0.5376
2020-03-31,M&M,EQ,274.4,283.85,287.2,277.8,284.45,284.95,283.89,6236769,177055838480000.0,85138.0,3650874.0,0.5854
2020-04-01,M&M,EQ,284.95,281.0,283.0,265.5,274.6,272.85,272.12,5980392,162738678620000.0,92476.0,2887951.0,0.4829
2020-04-03,M&M,EQ,272.85,274.0,290.0,271.35,281.4,280.7,283.35,6961905,197267073630000.0,111923.0,2094060.0,0.3008
2020-04-07,M&M,EQ,280.7,295.5,323.8,292.75,319.0,321.0,310.9,10795410,335629790605000.0,152828.0,4885131.0,0.4525
2020-04-08,M&M,EQ,321.0,315.0,350.4,312.8,327.5,326.4,333.07,8451196,281481291705000.0,195990.0,2742216.0,0.3245
2020-04-09,M&M,EQ,326.4,335.75,391.65,332.4,383.5,381.4,358.63,11027462,395480508460000.0,199673.0,3116278.0,0.2826
2020-04-13,M&M,EQ,381.4,380.0,380.0,355.0,362.35,362.85,364.64,7717757,281423945535000.0,129086.0,1394333.0,0.1807
2020-04-15,M&M,EQ,362.85,373.05,379.9,349.3,351.2,353.15,360.26,11300959,407125231700000.0,181710.0,3126966.0,0.2767
2020-04-16,M&M,EQ,353.15,343.1,360.45,343.0,356.5,356.7,353.45,6155773,217577537169999.97,99892.0,2057726.0,0.3343
2020-04-17,M&M,EQ,356.7,370.75,370.75,355.55,363.0,363.2,362.13,6178611,223743369710000.0,80038.0,1768406.0,0.2862
2020-04-20,M&M,EQ,363.2,367.0,367.45,354.0,354.05,355.85,358.25,4834224,173184286900000.0,76198.0,2285946.0,0.4729
2020-04-21,M&M,EQ,355.85,349.05,349.05,323.5,330.0,332.05,332.69,8003782,266275925594999.97,167070.0,3850271.0,0.4811
2020-04-22,M&M,EQ,332.05,327.0,345.75,320.6,338.0,340.2,337.66,9073718,306382749130000.0,170221.0,3062988.0,0.3376
2020-04-23,M&M,EQ,340.2,338.0,349.65,331.55,345.9,347.5,341.11,6738333,229853122575000.0,115896.0,2030876.0,0.3014
2020-04-24,M&M,EQ,347.5,342.0,344.75,332.0,333.0,334.3,338.88,5755029,195027958390000.0,119113.0,2549916.0,0.44310000000000005
2020-04-27,M&M,EQ,334.3,337.55,343.35,328.15,331.55,330.3,334.99,5770552,193305929980000.0,102139.0,2242071.0,0.3885
2020-04-28,M&M,EQ,330.3,334.45,338.0,328.5,337.0,335.95,332.92,4244522,141307708600000.0,56392.0,1571305.0,0.37020000000000003
2020-04-29,M&M,EQ,335.95,337.0,351.8,336.25,349.0,348.0,346.33,7748498,268352742490000.0,121151.0,3227750.0,0.41659999999999997
2020-04-30,M&M,EQ,348.0,355.65,368.0,355.0,367.55,366.65,363.75,7422880,270009039565000.0,124105.0,2834196.0,0.38180000000000003
2020-05-04,M&M,EQ,366.65,350.05,362.4,341.1,361.1,357.05,350.73,7125034,249897034419999.97,145606.0,3309544.0,0.4645
2020-05-05,M&M,EQ,357.05,363.75,381.8,361.45,368.5,368.15,372.43,13401811,499120166830000.0,182937.0,3220905.0,0.2403
2020-05-06,M&M,EQ,368.15,371.5,393.0,358.25,388.0,387.15,376.58,7015474,264189358140000.0,148753.0,1605985.0,0.22890000000000002
2020-05-07,M&M,EQ,387.15,387.5,403.45,385.1,401.4,400.65,396.1,12971502,513801728105000.0,190114.0,4027332.0,0.3105
2020-05-08,M&M,EQ,400.65,405.0,407.9,380.7,386.0,386.7,390.69,9445656,369030661135000.0,127252.0,2799880.0,0.2964
2020-05-11,M&M,EQ,386.7,388.5,402.0,384.35,387.9,390.1,393.43,7658641,301312542300000.0,161111.0,1176423.0,0.1536
2020-05-12,M&M,EQ,390.1,388.9,395.2,380.2,394.25,393.05,386.43,4686856,181114379615000.0,88743.0,891992.0,0.19030000000000002
2020-05-13,M&M,EQ,393.05,415.0,418.9,404.25,410.0,413.05,411.46,7362761,302950738115000.0,137227.0,2458479.0,0.33390000000000003
2020-05-14,M&M,EQ,413.05,401.5,407.5,396.0,402.5,400.45,400.92,4766174,191084273330000.0,79776.0,831961.0,0.1746
2020-05-15,M&M,EQ,400.45,402.75,403.95,373.2,381.85,381.3,382.93,14226558,544783051370000.0,195610.0,4758044.0,0.3344
2020-05-18,M&M,EQ,381.3,382.1,383.5,367.25,375.0,377.2,375.42,7717690,289735736820000.0,87264.0,2057002.0,0.2665
2020-05-19,M&M,EQ,377.2,384.0,391.0,371.2,383.0,382.9,385.05,5950063,229109850230000.03,74801.0,1121463.0,0.18850000000000003
2020-05-20,M&M,EQ,382.9,382.9,413.7,379.7,404.75,405.05,398.6,10608571,422854572925000.0,139807.0,2375430.0,0.22390000000000002
2020-05-21,M&M,EQ,405.05,400.15,412.2,397.8,406.6,408.3,406.56,6249310,254070718615000.0,78139.0,1077115.0,0.1724
2020-05-22,M&M,EQ,408.3,404.0,430.35,398.7,426.4,426.35,416.73,10016213,417408337180000.0,110726.0,2984328.0,0.2979
2020-05-26,M&M,EQ,426.35,427.0,435.2,421.65,426.9,429.15,429.31,5895379,253096986590000.0,86808.0,1178133.0,0.1998
2020-05-27,M&M,EQ,429.15,426.5,434.95,415.0,430.95,432.5,424.82,7591378,322497494490000.0,101268.0,1572907.0,0.2072
2020-05-28,M&M,EQ,432.5,429.5,444.0,423.85,437.0,440.4,434.73,7451065,323919582585000.0,100254.0,1506094.0,0.2021
2020-05-29,M&M,EQ,440.4,434.0,450.0,431.1,436.4,436.35,438.9,9539037,418665231400000.0,105176.0,3524317.0,0.36950000000000005
2020-06-01,M&M,EQ,436.35,441.85,470.5,441.5,461.1,461.1,460.26,9668052,444982342900000.0,128606.0,2120579.0,0.2193
2020-06-02,M&M,EQ,461.1,465.1,478.85,460.85,462.9,462.85,467.87,8521141,398678783885000.0,107017.0,1431173.0,0.168
2020-06-03,M&M,EQ,462.85,470.0,492.6,466.5,488.0,485.1,479.76,9873439,473691636635000.06,114030.0,2523350.0,0.2556
2020-06-04,M&M,EQ,485.1,485.3,486.25,469.4,477.1,478.45,476.92,5829515,278023125350000.0,99539.0,1080258.0,0.18530000000000002
2020-06-05,M&M,EQ,478.45,479.0,489.45,475.4,484.3,484.2,482.43,6265849,302284003235000.0,98856.0,1496751.0,0.2389
2020-06-08,M&M,EQ,484.2,485.5,494.15,468.25,471.25,470.85,482.67,5955229,287440179565000.0,97007.0,1299222.0,0.2182
2020-06-09,M&M,EQ,470.85,473.8,482.8,463.3,475.65,478.75,472.24,7656758,361582953380000.0,102350.0,1549853.0,0.2024
2020-06-10,M&M,EQ,478.75,476.15,483.7,468.85,474.9,472.05,475.95,4849036,230791471180000.03,101470.0,1281410.0,0.2643
2020-06-11,M&M,EQ,472.05,472.0,480.0,469.5,473.5,474.55,475.92,4331785,206157305560000.0,73370.0,1104479.0,0.255
2020-06-12,M&M,EQ,474.55,457.0,512.9,456.1,510.45,508.45,484.85,18369324,890630469370000.1,207214.0,4600922.0,0.2505
2020-06-15,M&M,EQ,508.45,505.15,520.95,498.7,510.0,508.15,512.48,17605886,902263915785000.0,214315.0,4708895.0,0.2675
2020-06-16,M&M,EQ,508.15,517.1,519.0,501.3,506.0,506.75,511.35,6712936,343267448855000.0,99188.0,2266547.0,0.3376
2020-06-17,M&M,EQ,506.75,504.9,504.9,492.5,497.0,497.6,497.59,9274056,461463262860000.06,109803.0,3279267.0,0.3536
2020-06-18,M&M,EQ,497.6,496.9,508.9,492.0,506.0,506.6,502.92,7114852,357820246300000.0,108621.0,2949105.0,0.41450000000000004
2020-06-19,M&M,EQ,506.6,506.6,506.6,496.4,499.95,500.05,501.48,9811021,492001373964999.94,104861.0,4684484.0,0.47750000000000004
2020-06-22,M&M,EQ,500.05,501.75,502.25,494.1,498.5,498.75,498.0,5149781,256461230580000.03,96936.0,2001147.0,0.3886
2020-06-23,M&M,EQ,498.75,500.0,519.9,497.6,515.05,516.4,509.44,9132472,465241382889999.94,132410.0,2125881.0,0.535
2020-06-24,M&M,EQ,516.4,520.0,527.65,512.55,515.0,515.35,519.85,7569986,393528177715000.0,147317.0,3061414.0,0.4044
2020-06-25,M&M,EQ,515.35,509.9,516.35,503.35,506.7,507.25,508.87,5249631,267136077975000.0,74896.0,2084349.0,0.397
2020-06-26,M&M,EQ,507.25,515.0,515.25,498.7,500.0,501.4,506.47,4079405,206609778225000.0,83611.0,1733586.0,0.425
2020-06-29,M&M,EQ,501.4,494.1,510.95,493.05,505.1,507.45,503.55,4459962,224582034665000.0,77159.0,1216342.0,0.2727
2020-06-30,M&M,EQ,507.45,509.0,515.5,507.1,510.65,510.7,510.71,5487685,280260112675000.0,83132.0,2514735.0,0.4583
2020-07-01,M&M,EQ,510.7,513.75,521.4,494.25,502.3,498.95,508.38,8990865,457079932264999.94,111670.0,3104479.0,0.3453
2020-07-02,M&M,EQ,498.95,506.5,532.0,504.4,531.0,529.7,521.24,16513525,860751470725000.0,187316.0,4282980.0,0.2594
2020-07-03,M&M,EQ,529.7,531.4,535.5,524.2,532.3,530.5,529.59,7982336,422732615175000.0,116954.0,2609627.0,0.32689999999999997
2020-07-06,M&M,EQ,530.5,533.65,573.55,533.65,569.7,570.55,558.33,16728409,933988928790000.0,192165.0,2807917.0,0.1679
2020-07-07,M&M,EQ,570.55,565.0,568.0,551.65,560.3,560.0,559.0,9208254,514738125780000.0,161209.0,1831050.0,0.1988
2020-07-08,M&M,EQ,560.0,564.0,568.25,549.0,551.2,551.25,560.47,5173213,289942159910000.0,77899.0,1694957.0,0.3276
2020-07-09,M&M,EQ,551.25,554.0,564.3,548.05,563.0,560.3,555.68,4123903,229157558075000.0,97132.0,1256869.0,0.3048
2020-07-10,M&M,EQ,560.3,555.3,568.95,552.0,554.8,554.85,559.12,5752463,321631644605000.0,87823.0,1284257.0,0.2233
2020-07-13,M&M,EQ,554.85,560.0,560.5,549.2,553.5,555.85,555.15,3167393,175836494480000.0,74671.0,810945.0,0.256
2020-07-14,M&M,EQ,555.85,553.0,553.95,538.0,543.75,545.2,546.65,3097320,169315305185000.0,48728.0,797335.0,0.25739999999999996
2020-07-15,M&M,EQ,545.2,550.0,559.7,542.75,552.8,550.15,550.15,5671830,312036346010000.0,86619.0,1436751.0,0.25329999999999997
2020-07-16,M&M,EQ,550.15,547.0,574.5,542.55,568.95,570.9,565.8,11752682,664967939095000.0,144479.0,2957274.0,0.2516
2020-07-17,M&M,EQ,570.9,571.95,591.25,565.5,587.55,588.8,580.02,9124229,529225003645000.0,149055.0,2883606.0,0.316
2020-07-20,M&M,EQ,588.8,588.9,597.6,582.15,588.55,594.0,589.74,5771917,340395187710000.0,100916.0,1667335.0,0.2889
2020-07-21,M&M,EQ,594.0,592.85,597.5,585.5,588.0,588.3,591.97,3850519,227939941805000.03,87640.0,964308.0,0.2504
2020-07-22,M&M,EQ,588.3,588.6,612.0,582.0,590.45,592.0,597.04,11559026,690114615515000.0,134171.0,2386103.0,0.2064
2020-07-23,M&M,EQ,592.0,590.95,609.0,584.5,602.25,603.35,599.01,7606029,455610274045000.0,103358.0,1431316.0,0.1882
2020-07-24,M&M,EQ,603.35,594.1,600.95,590.1,599.0,598.7,595.66,3531712,210370493275000.0,57125.0,769020.0,0.2177
2020-07-27,M&M,EQ,598.7,598.15,600.0,588.0,588.55,594.4,593.76,3345207,198625891435000.0,39897.0,726555.0,0.2172
2020-07-28,M&M,EQ,594.4,591.6,625.8,588.75,620.5,620.35,612.39,10289451,630120578585000.0,131791.0,1597554.0,0.1553
2020-07-29,M&M,EQ,620.35,620.0,624.9,601.0,603.75,604.85,611.18,5182955,316769310320000.0,65494.0,1318059.0,0.2543
2020-07-30,M&M,EQ,604.85,606.0,614.8,596.25,599.0,598.35,602.85,4958327,298910724625000.0,65486.0,987398.0,0.1991
2020-07-31,M&M,EQ,598.35,599.9,610.85,592.15,610.0,606.45,602.28,3962668,238664165485000.0,55046.0,599582.0,0.15130000000000002
2020-08-03,M&M,EQ,606.45,610.0,620.5,594.2,597.0,597.15,606.65,5002825,303495451315000.0,68054.0,705416.0,0.141
2020-08-04,M&M,EQ,597.15,597.15,609.6,597.15,602.0,602.6,603.63,4889759,295161560740000.0,71901.0,1012382.0,0.207
2020-08-05,M&M,EQ,602.6,605.9,620.0,603.2,619.0,614.25,612.18,3834862,234762216340000.0,62676.0,1095044.0,0.28550000000000003
2020-08-06,M&M,EQ,614.25,618.0,618.0,605.55,610.75,609.65,609.79,3857563,235229848250000.0,67305.0,1035288.0,0.2684
2020-08-07,M&M,EQ,609.65,610.1,616.5,598.7,602.6,600.45,606.44,7679209,465696065900000.0,101527.0,1056342.0,0.1376
2020-08-10,M&M,EQ,600.45,605.0,640.8,605.0,629.9,628.9,630.5,12341776,778147471390000.0,158333.0,1628437.0,0.1319
2020-08-11,M&M,EQ,628.9,630.0,640.6,622.4,630.2,629.55,629.3,5128839,322755825470000.0,70505.0,1577974.0,0.30770000000000003
2020-08-12,M&M,EQ,629.55,628.0,648.6,624.35,634.3,634.95,639.82,8891691,568909043955000.0,143960.0,1779453.0,0.20010000000000003
2020-08-13,M&M,EQ,634.95,635.15,645.3,628.4,634.0,631.45,638.11,5773589,368420349070000.0,81306.0,1267647.0,0.21960000000000002
2020-08-14,M&M,EQ,631.45,634.0,637.85,607.55,610.8,614.45,624.74,3623116,226349275119999.97,56836.0,1028244.0,0.2838
2020-08-17,M&M,EQ,614.45,628.0,632.0,613.8,623.5,623.6,624.06,5687653,354946343660000.0,80790.0,1228314.0,0.21600000000000003
2020-08-18,M&M,EQ,623.6,625.0,632.75,618.6,623.5,622.65,624.66,3989513,249210234369999.97,56819.0,1103115.0,0.27649999999999997
2020-08-19,M&M,EQ,622.65,627.0,631.9,622.0,623.9,623.9,626.15,2762496,172973368300000.0,37666.0,893032.0,0.3233
2020-08-20,M&M,EQ,623.9,620.0,623.0,610.0,612.8,612.05,615.0,3165828,194697751660000.0,57780.0,1024548.0,0.3236
2020-08-21,M&M,EQ,612.05,620.0,620.95,608.0,610.8,609.8,612.78,4191443,256844586469999.97,61667.0,965770.0,0.2304
2020-08-24,M&M,EQ,609.8,613.0,615.7,601.0,602.6,601.95,604.98,3708069,224332019350000.0,58046.0,1721908.0,0.4644
2020-08-25,M&M,EQ,601.95,605.0,612.4,601.5,611.6,609.35,606.78,4248591,257797565985000.0,74269.0,1092386.0,0.2571
2020-08-26,M&M,EQ,609.35,613.0,625.5,610.5,615.75,613.35,619.04,5814797,359960688890000.0,84966.0,1660820.0,0.2856
2020-08-27,M&M,EQ,613.35,619.15,639.3,615.6,639.0,636.75,630.56,7637643,481596467105000.0,110194.0,2267536.0,0.2969
2020-08-28,M&M,EQ,636.75,642.25,647.0,629.35,630.15,631.4,637.71,7811624,498151629164999.94,121417.0,2141550.0,0.2741
2020-08-31,M&M,EQ,631.4,637.0,640.5,602.1,605.55,606.9,617.3,5012806,309438366825000.0,93057.0,1898010.0,0.3786
2020-09-01,M&M,EQ,606.9,610.0,621.55,605.0,609.1,607.55,613.24,5572232,341710707760000.0,70542.0,1258375.0,0.2258
2020-09-02,M&M,EQ,607.55,608.0,645.9,602.05,644.05,642.75,626.54,7887162,494161460305000.0,117533.0,1848274.0,0.2343
2020-09-03,M&M,EQ,642.75,640.5,656.0,632.0,642.85,644.65,644.7,9194835,592793276450000.0,117310.0,1137200.0,0.12369999999999999
2020-09-04,M&M,EQ,644.65,629.0,649.8,626.3,631.7,632.0,639.93,5889149,376862028495000.0,100147.0,1298177.0,0.22039999999999998
2020-09-07,M&M,EQ,632.0,632.3,633.85,605.3,610.3,610.45,612.86,9388041,575355176410000.0,140059.0,2278854.0,0.2427
2020-09-08,M&M,EQ,610.45,611.0,624.5,605.3,608.2,608.6,614.86,6826136,419709232410000.0,92158.0,1010207.0,0.14800000000000002
2020-09-09,M&M,EQ,608.6,606.8,617.0,597.4,613.95,613.9,608.78,6590533,401217192335000.0,87678.0,1013448.0,0.15380000000000002
2020-09-10,M&M,EQ,613.9,619.5,623.9,612.9,613.9,615.45,617.94,4699862,290421654055000.0,67284.0,1179877.0,0.251
2020-09-11,M&M,EQ,615.45,614.9,621.9,612.1,613.0,614.25,616.9,2838777,175124073420000.0,58874.0,587003.0,0.2068
2020-09-14,M&M,EQ,614.25,615.0,629.4,611.9,614.8,615.3,621.08,4921204,305647176520000.0,98372.0,1324660.0,0.26920000000000005
2020-09-15,M&M,EQ,615.3,619.25,624.0,611.95,614.35,613.45,616.45,3805649,234598122830000.03,42665.0,846488.0,0.2224
2020-09-16,M&M,EQ,613.45,616.0,649.8,616.0,638.05,639.45,640.41,18993400,1216353203870000.0,245820.0,2941617.0,0.1549
2020-09-17,M&M,EQ,639.45,631.0,643.5,627.65,636.95,636.8,635.82,6363970,404633224540000.0,106350.0,1752966.0,0.2755
2020-09-18,M&M,EQ,636.8,640.0,659.4,634.55,654.95,654.15,651.13,13518215,880216397715000.0,146621.0,5183408.0,0.3834
2020-09-21,M&M,EQ,654.15,657.0,666.6,615.45,619.95,622.45,645.06,9301969,600029841975000.0,131548.0,1392397.0,0.1497
2020-09-22,M&M,EQ,622.45,622.45,624.25,603.0,617.5,615.8,613.17,5369370,329234687010000.0,80961.0,1082292.0,0.2016
2020-09-23,M&M,EQ,615.8,622.05,623.35,603.25,611.05,612.6,612.9,4116751,252313764705000.03,53632.0,911765.0,0.2215
2020-09-24,M&M,EQ,612.6,605.0,606.4,567.5,582.0,575.1,583.61,8991893,524774504139999.94,143913.0,2597567.0,0.2889
2020-09-25,M&M,EQ,575.1,583.9,595.45,576.6,592.1,592.3,586.25,5415792,317498589390000.0,84090.0,954891.0,0.17629999999999998
2020-09-28,M&M,EQ,592.3,595.0,618.0,593.1,614.2,615.25,608.27,5494528,334216478935000.0,82797.0,1126600.0,0.20500000000000002
2020-09-29,M&M,EQ,615.25,615.25,626.5,603.1,611.85,613.2,612.92,5747565,352281721880000.0,73435.0,1255527.0,0.2184
2020-09-30,M&M,EQ,613.2,615.95,623.0,605.55,606.65,607.9,613.3,4990827,306089635850000.0,75366.0,907953.0,0.1819
2020-10-01,M&M,EQ,607.9,614.7,621.9,608.15,609.1,610.15,614.05,3842331,235939797100000.0,52876.0,714015.0,0.1858
2020-10-05,M&M,EQ,610.15,615.0,616.25,597.1,608.35,607.0,603.38,5977265,360655931845000.0,77122.0,1619095.0,0.27090000000000003
2020-10-06,M&M,EQ,607.0,611.6,633.0,609.0,628.5,627.4,626.86,9071955,568680533190000.0,110722.0,1998118.0,0.22030000000000002
2020-10-07,M&M,EQ,627.4,629.9,636.9,625.0,631.5,631.6,631.44,6086867,384351849370000.0,82756.0,1638002.0,0.2691
2020-10-08,M&M,EQ,631.6,634.15,640.95,627.6,635.0,634.15,633.49,4683786,296714420290000.0,67100.0,1462966.0,0.3123
2020-10-09,M&M,EQ,634.15,634.15,647.45,628.3,633.0,633.2,638.14,4972965,317342645025000.0,81081.0,1467838.0,0.2952
2020-10-12,M&M,EQ,633.2,637.9,639.7,630.0,634.0,634.4,634.71,3247642,206132270210000.0,45024.0,1160772.0,0.35740000000000005
2020-10-13,M&M,EQ,634.4,634.35,642.0,624.35,626.0,627.9,634.12,3769229,239014515810000.0,56764.0,1393632.0,0.3697
2020-10-14,M&M,EQ,627.9,623.4,627.8,616.3,622.8,623.85,622.2,2776984,172784843025000.0,48325.0,829514.0,0.2987
2020-10-15,M&M,EQ,623.85,620.95,633.0,614.1,615.2,617.3,625.04,3795307,237220346875000.0,52185.0,875168.0,0.2306
2020-10-16,M&M,EQ,617.3,617.5,623.95,602.05,607.0,606.65,612.16,4274914,261691609990000.0,58622.0,842880.0,0.1972
2020-10-19,M&M,EQ,606.65,612.7,614.5,595.2,598.05,597.45,602.32,3646303,219623791685000.0,61828.0,966872.0,0.2652
2020-10-20,M&M,EQ,597.45,597.4,609.0,590.3,602.7,602.25,602.47,4377774,263745580035000.0,63171.0,1207976.0,0.2759
2020-10-21,M&M,EQ,602.25,606.9,610.8,592.2,601.5,600.85,602.45,3684794,221989248710000.0,67840.0,1092618.0,0.2965
2020-10-22,M&M,EQ,600.85,599.8,606.95,594.1,605.0,604.35,600.9,3818892,229477323490000.0,65253.0,1343641.0,0.3518
2020-10-23,M&M,EQ,604.35,609.75,628.0,605.35,624.3,625.15,616.99,6421823,396217725755000.0,99883.0,1752534.0,0.2729
2020-10-26,M&M,EQ,625.15,624.95,625.85,594.6,595.9,597.15,609.55,4800537,292615352230000.0,75262.0,1798713.0,0.3747
2020-10-27,M&M,EQ,597.15,600.4,605.0,593.5,596.7,597.15,598.73,5712303,342012979440000.0,109694.0,2367961.0,0.41450000000000004
2020-10-28,M&M,EQ,597.15,599.0,613.0,594.2,605.0,604.15,604.59,6811118,411790397450000.0,95958.0,2480215.0,0.3641
2020-10-29,M&M,EQ,604.15,598.2,604.15,590.25,592.5,591.95,596.52,3680984,219578817580000.03,61542.0,1379214.0,0.3747
2020-10-30,M&M,EQ,591.95,592.55,601.75,586.8,594.75,594.0,594.0,4209087,250018568285000.0,59936.0,991840.0,0.2356
2020-11-02,M&M,EQ,594.0,592.0,599.9,589.0,594.0,596.05,594.86,4085120,243007340275000.0,65012.0,1562916.0,0.3826
2020-11-03,M&M,EQ,596.05,599.3,605.45,594.0,597.0,595.8,599.57,3669816,220031576605000.03,49826.0,1022011.0,0.2785
2020-11-04,M&M,EQ,595.8,597.8,603.65,592.0,597.2,596.8,597.3,2475177,147842816940000.0,42940.0,530358.0,0.2143
2020-11-05,M&M,EQ,596.8,603.3,607.4,599.25,602.0,602.1,602.98,3794240,228785569175000.0,60276.0,1903090.0,0.5015999999999999
2020-11-06,M&M,EQ,602.1,603.0,619.3,601.7,611.95,613.6,613.96,5908936,362786289210000.0,91685.0,1453625.0,0.24600000000000002
2020-11-09,M&M,EQ,613.6,621.0,622.0,610.2,615.8,616.35,615.72,3819808,235192789100000.0,71895.0,1207942.0,0.31620000000000004
2020-11-10,M&M,EQ,616.35,622.0,627.7,611.0,622.0,619.95,619.47,7876161,487908434314999.94,115830.0,1699652.0,0.2158
2020-11-11,M&M,EQ,619.95,625.0,644.55,622.15,633.7,633.2,633.92,7561527,479339908505000.0,116110.0,1283698.0,0.1698
2020-11-12,M&M,EQ,633.2,633.05,654.4,629.5,634.05,632.7,639.33,6913788,442021515210000.06,91790.0,1806110.0,0.2612
2020-11-13,M&M,EQ,632.7,633.95,638.95,628.05,628.2,629.85,633.37,4107823,260178785735000.0,62194.0,1413629.0,0.34409999999999996
2020-11-14,M&M,EQ,629.85,634.5,634.5,629.85,631.6,631.35,631.75,295788,18686494820000.0,7374.0,89675.0,0.3032
2020-11-17,M&M,EQ,631.35,639.0,646.0,633.65,637.0,637.25,638.22,6173551,394007119835000.0,162897.0,3784199.0,0.613
2020-11-18,M&M,EQ,637.25,637.2,709.95,637.0,703.25,705.75,688.83,32986476,2272217024320000.0,380722.0,7416755.0,0.2248
2020-11-19,M&M,EQ,705.75,699.0,728.4,692.3,701.0,703.9,712.19,15336768,1092272468565000.0,210308.0,2476701.0,0.16149999999999998
2020-11-20,M&M,EQ,703.9,710.0,718.55,697.4,714.1,715.6,707.15,6730897,475973045875000.0,100102.0,1907196.0,0.2833
2020-11-23,M&M,EQ,715.6,716.4,720.75,699.0,705.0,705.45,705.55,4484068,316372062155000.0,72986.0,1646053.0,0.36710000000000004
2020-11-24,M&M,EQ,705.45,710.0,745.5,706.25,727.0,729.35,730.37,16121626,1177478031735000.0,251960.0,4772304.0,0.29600000000000004
2020-11-25,M&M,EQ,729.35,732.0,732.95,716.0,722.0,719.95,724.19,5423034,392731097810000.0,98354.0,1727516.0,0.3186
2020-11-26,M&M,EQ,719.95,722.0,736.8,720.0,729.0,728.5,728.36,6798860,495198564164999.94,106583.0,1667476.0,0.24530000000000002
2020-11-27,M&M,EQ,728.5,736.9,742.95,711.0,717.35,722.0,726.5,11302666,821137775270000.0,119903.0,5134572.0,0.4543
2020-12-01,M&M,EQ,722.0,736.4,736.5,708.05,732.6,734.55,724.26,5710611,413593976490000.0,82903.0,1895284.0,0.3319
2020-12-02,M&M,EQ,734.55,734.0,758.0,730.55,752.2,753.6,744.08,6337698,471573866770000.0,95542.0,1806186.0,0.28500000000000003
2020-12-03,M&M,EQ,753.6,750.05,756.35,743.7,745.0,745.85,749.74,2957787,221758323460000.0,52639.0,1065283.0,0.3602
2020-12-04,M&M,EQ,745.85,749.1,764.45,743.2,749.0,750.55,752.9,5356456,403289122025000.0,73487.0,1850972.0,0.3456
2020-12-07,M&M,EQ,750.55,750.0,755.85,744.05,752.3,752.3,749.27,3525945,264187666580000.03,54044.0,1394911.0,0.3956
2020-12-08,M&M,EQ,752.3,753.35,764.0,743.55,754.85,754.0,753.67,4333519,326605236005000.0,103139.0,1832075.0,0.4228
2020-12-09,M&M,EQ,754.0,756.8,762.95,750.2,754.0,755.0,756.82,3213975,243238979190000.0,55382.0,1462921.0,0.45520000000000005
2020-12-10,M&M,EQ,755.0,745.0,754.95,731.05,736.7,736.15,739.2,3814006,281929603025000.0,56407.0,1462128.0,0.3834
2020-12-11,M&M,EQ,736.15,738.9,746.7,722.1,728.0,727.55,734.49,4197494,308301756285000.0,88609.0,1770322.0,0.4218
2020-12-14,M&M,EQ,727.55,731.65,737.4,710.0,712.75,711.7,718.99,4183639,300800665185000.0,87675.0,1290359.0,0.3084
2020-12-15,M&M,EQ,711.7,710.0,720.0,701.0,717.4,717.95,713.19,5495877,391962566365000.0,102963.0,1828068.0,0.3326
2020-12-16,M&M,EQ,717.95,737.1,746.25,726.2,731.45,731.95,736.83,11262389,829843645790000.0,169513.0,2314976.0,0.20550000000000002
2020-12-17,M&M,EQ,731.95,735.1,738.45,725.35,727.9,730.65,730.61,3630553,265253244805000.03,61575.0,1421407.0,0.3915
2020-12-18,M&M,EQ,730.65,726.1,737.95,722.55,734.0,733.6,732.69,6671658,488823346550000.0,73831.0,3179251.0,0.4765
2020-12-21,M&M,EQ,733.6,729.0,730.0,660.25,680.4,685.95,698.79,9130116,638002670765000.0,148947.0,3294483.0,0.3608
2020-12-22,M&M,EQ,685.95,688.8,699.35,667.3,697.7,695.05,687.09,7305751,501970559745000.0,170349.0,2457702.0,0.33640000000000003
2020-12-23,M&M,EQ,695.05,693.0,715.0,688.25,712.0,711.5,708.38,4383472,310518369920000.0,85168.0,1287491.0,0.2937
2020-12-24,M&M,EQ,711.5,712.5,722.55,700.1,711.0,710.9,709.89,3373695,239493748200000.0,68218.0,944838.0,0.2801
2020-12-28,M&M,EQ,710.9,715.4,718.8,707.3,710.7,710.95,712.04,2484872,176932713430000.0,47547.0,787924.0,0.3171
2020-12-29,M&M,EQ,710.95,714.5,717.0,704.0,706.9,707.05,707.96,2808820,198851978935000.0,74287.0,1241833.0,0.4421
2020-12-30,M&M,EQ,707.05,710.0,724.3,704.35,719.0,720.7,713.82,3219036,229780303694999.97,63378.0,1074919.0,0.33390000000000003
2020-12-31,M&M,EQ,720.7,719.75,725.55,713.5,721.05,720.6,719.82,3723205,268004714794999.97,85033.0,1265759.0,0.34
2021-01-01,M&M,EQ,720.6,725.0,744.75,723.0,731.8,732.45,737.58,9543128,703885141655000.0,141701.0,1418987.0,0.1487
2021-01-04,M&M,EQ,732.45,735.0,751.0,727.25,749.0,749.1,739.26,4547027,336143028935000.0,75632.0,1493934.0,0.3286
2021-01-05,M&M,EQ,749.1,748.0,748.0,730.0,739.0,740.1,736.81,3551554,261681759880000.03,89301.0,938403.0,0.26420000000000005
2021-01-06,M&M,EQ,740.1,741.0,746.45,730.45,733.0,736.1,739.57,3601608,266364562694999.97,86314.0,984102.0,0.2732
2021-01-07,M&M,EQ,736.1,743.0,755.0,740.1,744.0,744.4,748.05,4063641,303979827985000.0,82407.0,1195859.0,0.2943
2021-01-08,M&M,EQ,744.4,750.0,772.8,745.0,767.0,770.5,763.38,5998381,457904601605000.0,124731.0,2250194.0,0.3751
2021-01-11,M&M,EQ,770.5,773.05,791.4,763.2,788.3,789.1,780.01,6643610,518206981505000.0,110656.0,1754302.0,0.2641
2021-01-12,M&M,EQ,789.1,789.95,796.75,777.4,779.3,779.85,785.66,5532160,434639414020000.0,94202.0,1634132.0,0.2954
2021-01-13,M&M,EQ,779.85,784.6,837.5,782.25,824.0,828.35,820.15,19610461,1608351288840000.0,267325.0,4445386.0,0.2267
2021-01-14,M&M,EQ,828.35,828.9,843.85,827.35,829.4,829.9,833.55,8576718,714909009770000.0,123976.0,2790626.0,0.3254
2021-01-15,M&M,EQ,829.9,828.0,838.0,815.35,820.3,819.65,824.33,4996951,411912036735000.0,102732.0,2237085.0,0.44770000000000004
2021-01-18,M&M,EQ,819.65,817.9,820.8,797.15,800.05,809.0,810.89,3955069,320712492705000.0,76032.0,1338336.0,0.33840000000000003
2021-01-19,M&M,EQ,809.0,810.0,819.6,801.55,808.6,808.05,809.88,3991167,323238079405000.0,73501.0,1151509.0,0.28850000000000003
2021-01-20,M&M,EQ,808.05,807.0,831.95,802.0,822.0,824.5,819.32,4502291,368883667625000.0,98933.0,1165867.0,0.2589
2021-01-21,M&M,EQ,824.5,823.0,835.0,800.3,811.95,808.25,824.06,4455107,367126676560000.0,103684.0,1357645.0,0.30469999999999997
2021-01-22,M&M,EQ,808.25,808.0,826.7,795.0,798.0,798.4,810.65,5588252,453014088330000.0,104048.0,1799399.0,0.322
2021-01-25,M&M,EQ,798.4,802.1,812.95,784.25,795.95,794.55,795.27,3353172,266667950465000.0,80262.0,1031694.0,0.30770000000000003
2021-01-27,M&M,EQ,794.55,797.0,817.0,763.4,765.15,769.95,794.22,6585102,523001089280000.0,143137.0,1644920.0,0.24980000000000002
2021-01-28,M&M,EQ,769.95,758.0,778.1,756.1,764.85,765.0,765.25,4622634,353749242835000.0,137863.0,1924067.0,0.41619999999999996
2021-01-29,M&M,EQ,765.0,772.55,799.95,746.0,753.0,749.6,773.41,8761073,677591094730000.0,141358.0,2874263.0,0.3281
2021-02-01,M&M,EQ,749.6,753.0,808.85,741.55,795.9,795.15,783.02,6592083,516170651385000.06,117679.0,1732811.0,0.2629
2021-02-02,M&M,EQ,795.15,810.0,837.4,802.6,820.0,816.85,821.75,5334431,438356594120000.0,109265.0,1486275.0,0.2786
2021-02-03,M&M,EQ,816.85,821.0,858.9,818.0,834.05,833.2,844.86,8802838,743717660975000.0,158795.0,2427971.0,0.2758
2021-02-04,M&M,EQ,833.2,835.0,893.55,835.0,868.0,866.5,873.14,14706560,1284084712730000.0,275270.0,2015081.0,0.13699999999999998
2021-02-05,M&M,EQ,866.5,879.9,881.7,841.2,862.85,865.5,860.91,15668083,1348886131580000.0,276241.0,2269089.0,0.1448
2021-02-08,M&M,EQ,865.5,891.0,952.05,891.0,929.5,928.4,929.21,21179625,1968030988030000.0,384902.0,3298612.0,0.1557
2021-02-09,M&M,EQ,928.4,929.5,939.0,885.2,899.05,895.0,907.2,9210613,835587810060000.0,201549.0,2353198.0,0.2555
2021-02-10,M&M,EQ,895.0,899.0,917.0,886.1,915.0,914.15,904.39,6465767,584754603105000.0,135337.0,1113826.0,0.1723
2021-02-11,M&M,EQ,914.15,916.45,920.05,902.35,918.95,914.2,911.04,3640848,331696269135000.0,81340.0,1048724.0,0.28800000000000003
2021-02-12,M&M,EQ,914.2,916.0,918.55,905.0,906.85,908.55,910.92,2484145,226285062555000.03,55757.0,581042.0,0.2339
2021-02-15,M&M,EQ,908.55,910.9,920.0,898.25,909.8,911.85,913.43,4178613,381685719515000.0,101506.0,840608.0,0.20120000000000002
2021-02-16,M&M,EQ,911.85,915.0,921.75,902.1,912.3,912.2,913.39,4223635,385783871300000.0,89139.0,1151495.0,0.2726
2021-02-17,M&M,EQ,912.2,905.0,920.15,904.6,913.8,914.95,913.91,3903522,356748565040000.0,75200.0,1251933.0,0.3207
2021-02-18,M&M,EQ,914.95,914.95,914.95,891.65,895.0,894.45,899.71,4616205,415326091090000.0,83021.0,2319855.0,0.5025000000000001
2021-02-19,M&M,EQ,894.45,890.0,905.65,862.85,881.45,879.25,887.51,5171996,459019046475000.0,94543.0,1446972.0,0.2798
2021-02-22,M&M,EQ,879.25,880.0,882.5,833.1,838.2,837.1,846.41,5960870,504533506150000.0,172141.0,2390747.0,0.4011
2021-02-23,M&M,EQ,837.1,842.1,856.95,819.1,838.6,840.95,839.65,7348084,616980816545000.0,124750.0,1805806.0,0.2458
2021-02-24,M&M,EQ,840.95,841.1,855.9,840.0,848.0,849.6,849.2,3184114,270393544719999.97,53001.0,1532993.0,0.4815
2021-02-25,M&M,EQ,849.6,853.1,866.6,842.05,859.1,859.0,857.27,6134649,525905537470000.0,108180.0,3419427.0,0.5574
2021-02-26,M&M,EQ,859.0,848.05,856.65,798.5,804.9,806.4,816.75,12073749,986118270315000.0,204735.0,6448788.0,0.5341
2021-03-01,M&M,EQ,806.4,821.0,852.7,816.2,819.0,819.45,834.62,9223619,769824507120000.0,168656.0,2428955.0,0.2633
2021-03-02,M&M,EQ,819.45,832.95,868.0,820.05,857.0,860.05,851.29,9706013,826263869145000.0,158577.0,2708038.0,0.27899999999999997
2021-03-03,M&M,EQ,860.05,866.95,868.0,847.05,851.45,852.05,854.47,5028771,429695070235000.06,93878.0,1933442.0,0.38450000000000006
2021-03-04,M&M,EQ,852.05,841.85,858.3,834.8,844.9,845.25,848.12,4574138,387941544990000.0,97622.0,1466299.0,0.32060000000000005
2021-03-05,M&M,EQ,845.25,840.0,860.75,838.35,839.6,840.4,849.2,5179108,439809591970000.0,94706.0,1891416.0,0.3652
2021-03-08,M&M,EQ,840.4,847.95,857.35,840.0,848.7,851.0,849.33,3474579,295106201890000.0,64819.0,1420538.0,0.40880000000000005
2021-03-09,M&M,EQ,851.0,853.0,865.7,842.0,849.6,852.0,854.47,3536262,302161721780000.0,62103.0,1329313.0,0.37590000000000007
2021-03-10,M&M,EQ,852.0,856.4,875.0,849.0,861.4,863.8,859.76,3971353,341440594630000.0,96468.0,1095463.0,0.2758
2021-03-12,M&M,EQ,863.8,869.5,876.2,844.15,859.45,855.8,861.94,4012449,345847680915000.0,84366.0,1585576.0,0.39520000000000005
2021-03-15,M&M,EQ,855.8,862.0,862.0,824.0,845.5,844.4,838.32,3069343,257308740485000.0,73054.0,1066123.0,0.3473
2021-03-16,M&M,EQ,844.4,852.0,856.5,840.0,844.25,842.85,845.72,2996797,253445095600000.0,80571.0,1204064.0,0.4018
2021-03-17,M&M,EQ,842.85,847.6,851.35,833.7,837.8,836.95,842.28,2034583,171368794495000.0,48959.0,636858.0,0.313
2021-03-18,M&M,EQ,836.95,842.0,860.55,834.0,844.75,845.65,849.21,5033325,427437168335000.0,109462.0,1767745.0,0.35119999999999996
2021-03-19,M&M,EQ,845.65,839.95,860.0,820.55,857.3,850.3,841.11,7538327,634059800485000.0,105525.0,4837074.0,0.6417
2021-03-22,M&M,EQ,850.3,849.8,859.35,832.15,851.05,853.05,846.59,2906300,246044961155000.03,88372.0,1119705.0,0.38530000000000003
2021-03-23,M&M,EQ,853.05,859.95,865.0,841.5,842.0,844.65,855.25,3925212,335703120900000.0,101772.0,1465280.0,0.37329999999999997
2021-03-24,M&M,EQ,844.65,836.25,845.0,808.6,813.0,811.4,823.26,4066262,334760879925000.0,92887.0,1611554.0,0.39630000000000004
2021-03-25,M&M,EQ,811.4,811.8,814.0,788.1,793.35,791.7,799.99,4501404,360107519520000.0,116184.0,1535516.0,0.3411
2021-03-26,M&M,EQ,791.7,799.85,814.65,792.15,796.0,799.35,806.28,4170972,336296572415000.0,79081.0,1984467.0,0.4758
2021-03-30,M&M,EQ,799.35,805.55,805.55,783.0,798.2,795.0,792.35,5671140,449350454380000.0,115389.0,2574339.0,0.4539
2021-03-31,M&M,EQ,795.0,795.1,805.75,790.1,793.0,795.25,796.41,3972382,316364221185000.0,89584.0,1969227.0,0.49570000000000003
2021-04-01,M&M,EQ,795.25,801.5,809.8,779.75,806.9,807.6,793.92,5678798,450853590389999.94,105433.0,2093721.0,0.36869999999999997
2021-04-05,M&M,EQ,807.6,808.3,808.8,769.25,775.95,774.45,779.29,4176802,325494287205000.0,80941.0,1662146.0,0.3979
2021-04-06,M&M,EQ,774.45,784.0,791.6,775.0,781.9,781.1,782.71,2984229,233578584450000.0,66945.0,595239.0,0.1995
2021-04-07,M&M,EQ,781.1,781.3,798.6,775.4,797.2,796.3,789.99,2271095,179413217450000.0,46177.0,802895.0,0.35350000000000004
2021-04-08,M&M,EQ,796.3,802.0,811.0,793.0,794.0,795.15,802.61,3324494,266828192690000.0,75927.0,1285176.0,0.3866
2021-04-09,M&M,EQ,795.15,795.0,801.0,785.0,790.7,791.15,792.67,2065092,163694463770000.0,57727.0,513650.0,0.2487
2021-04-12,M&M,EQ,791.15,779.0,779.0,738.55,750.55,751.5,754.12,4628388,349037254230000.0,153890.0,1692201.0,0.36560000000000004
2021-04-13,M&M,EQ,751.5,754.0,817.0,750.8,810.0,811.25,794.88,12501628,993734727775000.0,226756.0,3226959.0,0.2581
2021-04-15,M&M,EQ,811.25,805.0,808.9,785.15,805.1,805.1,797.75,5256004,419295270190000.0,135199.0,1453659.0,0.2766
2021-04-16,M&M,EQ,805.1,805.1,837.85,803.2,819.8,821.65,826.52,6915568,571585196585000.0,163099.0,2231752.0,0.32270000000000004
2021-04-19,M&M,EQ,821.65,785.1,807.0,785.1,796.0,794.95,797.86,4317341,344463004605000.0,141450.0,1941386.0,0.4497
2021-04-20,M&M,EQ,794.95,808.0,821.2,800.55,811.0,811.15,809.77,4830957,391195406355000.0,86938.0,1880811.0,0.3893
2021-04-22,M&M,EQ,811.15,795.0,804.85,785.5,798.0,799.7,793.91,4576665,363343860295000.0,137621.0,1616630.0,0.3532
2021-04-23,M&M,EQ,799.7,796.0,805.6,774.1,779.5,777.9,784.69,4796085,376341686115000.0,104824.0,1837308.0,0.38310000000000005
2021-04-26,M&M,EQ,777.9,780.0,793.3,775.65,779.8,780.5,782.35,3528851,276078196650000.0,87675.0,1196409.0,0.33899999999999997
2021-04-27,M&M,EQ,780.5,781.0,787.95,777.0,778.95,778.4,780.97,3624649,283075208435000.0,89345.0,1805342.0,0.49810000000000004
2021-04-28,M&M,EQ,778.4,786.0,801.6,778.85,780.5,782.1,791.37,5214319,412647942260000.0,135922.0,2106168.0,0.40390000000000004
2021-04-29,M&M,EQ,782.1,788.0,792.05,768.6,774.2,774.6,777.24,3642323,283097692960000.0,96454.0,1341136.0,0.3682
2021-04-30,M&M,EQ,774.6,768.4,778.4,750.45,753.05,752.55,762.26,4466148,340437401075000.0,118997.0,2154503.0,0.48240000000000005