"Open","High","Low","Close","Volume","Date","Emiten"
1500,1690,1325,1565,66018000,"2021-09-07","MCOL"
1560,1675,1505,1650,21391900,"2021-09-08","MCOL"
1630,1700,1600,1660,9372900,"2021-09-09","MCOL"
1660,1670,1630,1670,5210900,"2021-09-10","MCOL"
1655,1665,1640,1640,2409700,"2021-09-13","MCOL"
1650,1650,1610,1615,1961500,"2021-09-14","MCOL"
1615,1620,1600,1610,1328500,"2021-09-15","MCOL"
1600,1610,1550,1560,1436500,"2021-09-16","MCOL"
1565,1575,1540,1575,1570900,"2021-09-17","MCOL"
1565,1585,1545,1585,753100,"2021-09-20","MCOL"
1570,1595,1550,1590,1070200,"2021-09-21","MCOL"
1580,1605,1580,1595,1536100,"2021-09-22","MCOL"
1595,1630,1580,1630,3102500,"2021-09-23","MCOL"
1630,1635,1615,1630,1641400,"2021-09-24","MCOL"
1630,1645,1615,1625,826700,"2021-09-27","MCOL"
1620,1665,1610,1665,2475900,"2021-09-28","MCOL"
1670,1670,1635,1640,778100,"2021-09-29","MCOL"
1670,1675,1630,1670,2198600,"2021-09-30","MCOL"
1670,1695,1665,1695,2290200,"2021-10-01","MCOL"
1695,1750,1695,1740,8484100,"2021-10-04","MCOL"
1750,1780,1750,1765,5246200,"2021-10-05","MCOL"
1785,1785,1705,1740,3732700,"2021-10-06","MCOL"
1740,1780,1680,1750,3796500,"2021-10-07","MCOL"
1765,1765,1750,1760,407800,"2021-10-08","MCOL"
1760,1800,1730,1775,6206000,"2021-10-11","MCOL"
1800,1800,1760,1765,1220100,"2021-10-12","MCOL"
1765,1775,1740,1750,624700,"2021-10-13","MCOL"
1740,1800,1740,1780,1821100,"2021-10-14","MCOL"
1800,1800,1765,1785,348400,"2021-10-15","MCOL"
1785,1785,1770,1775,124600,"2021-10-18","MCOL"
1765,1790,1750,1780,1021300,"2021-10-19","MCOL"
1770,1795,1760,1780,1398400,"2021-10-21","MCOL"
1770,1810,1765,1810,3055700,"2021-10-22","MCOL"
1810,1830,1800,1830,2044300,"2021-10-25","MCOL"
1835,2280,1830,2280,13850600,"2021-10-26","MCOL"
2350,2850,2300,2850,11466900,"2021-10-27","MCOL"
2800,3070,2660,2820,10752700,"2021-10-28","MCOL"
2810,2840,2670,2800,1415700,"2021-10-29","MCOL"
2850,2860,2750,2830,521900,"2021-11-01","MCOL"
2830,2840,2750,2800,386500,"2021-11-02","MCOL"
2800,2830,2700,2730,890800,"2021-11-03","MCOL"
2730,2800,2720,2760,191200,"2021-11-04","MCOL"
2730,2810,2730,2750,126500,"2021-11-05","MCOL"
2750,2810,2750,2810,803600,"2021-11-08","MCOL"
2820,2980,2810,2970,1560700,"2021-11-09","MCOL"
2970,3040,2790,2800,3619300,"2021-11-10","MCOL"
2800,2900,2800,2820,185900,"2021-11-11","MCOL"
2850,2850,2820,2840,378900,"2021-11-12","MCOL"
2850,2950,2800,2910,2157600,"2021-11-15","MCOL"
2910,3040,2910,3030,1112200,"2021-11-16","MCOL"
3030,3580,3030,3340,5984800,"2021-11-17","MCOL"
3340,3440,3250,3390,2681300,"2021-11-18","MCOL"
3400,3450,3350,3430,1016400,"2021-11-19","MCOL"
3430,3740,3400,3690,3183100,"2021-11-22","MCOL"
3690,3750,3560,3600,1724800,"2021-11-23","MCOL"
3610,3680,3490,3590,2310000,"2021-11-24","MCOL"
3520,3600,3400,3500,2465600,"2021-11-25","MCOL"
3350,3480,3260,3440,2555000,"2021-11-26","MCOL"
3440,3440,3340,3410,448200,"2021-11-29","MCOL"
3380,3420,3350,3400,645500,"2021-11-30","MCOL"
3400,3400,3350,3400,705900,"2021-12-01","MCOL"
3400,3400,3360,3400,567200,"2021-12-02","MCOL"
3380,3400,3360,3400,263000,"2021-12-03","MCOL"
3360,3400,3360,3370,161200,"2021-12-06","MCOL"
3320,3430,3320,3430,677400,"2021-12-07","MCOL"
3460,3460,3340,3360,744100,"2021-12-08","MCOL"
3360,3420,3350,3390,289600,"2021-12-09","MCOL"
3400,3400,3350,3360,250900,"2021-12-10","MCOL"
3360,3450,3350,3370,827400,"2021-12-13","MCOL"
3390,3400,3350,3400,407500,"2021-12-14","MCOL"
3400,3400,3380,3390,470200,"2021-12-15","MCOL"
3390,3800,3370,3720,5413300,"2021-12-16","MCOL"
3720,3780,3500,3570,1922000,"2021-12-17","MCOL"
3570,3630,3560,3590,208200,"2021-12-20","MCOL"
3600,3660,3570,3600,492400,"2021-12-21","MCOL"
3600,3670,3600,3640,86900,"2021-12-22","MCOL"
3640,3670,3600,3620,430300,"2021-12-23","MCOL"
3650,3700,3600,3620,458400,"2021-12-24","MCOL"
3620,3720,3610,3670,631000,"2021-12-27","MCOL"
3670,3690,3620,3670,272600,"2021-12-28","MCOL"
3670,3710,3560,3690,524800,"2021-12-29","MCOL"
3700,3720,3670,3700,321200,"2021-12-30","MCOL"
3670,3690,3510,3530,1262800,"2022-01-03","MCOL"
3570,3570,3400,3490,1914400,"2022-01-04","MCOL"
3490,3630,3450,3480,926500,"2022-01-05","MCOL"
3500,3500,3350,3400,1045000,"2022-01-06","MCOL"
3450,3490,3360,3400,820600,"2022-01-07","MCOL"
3400,3500,3400,3500,259000,"2022-01-10","MCOL"
3500,3590,3430,3430,559200,"2022-01-11","MCOL"
3430,3500,3420,3450,671200,"2022-01-12","MCOL"
3450,3480,3390,3440,540000,"2022-01-13","MCOL"
3490,3490,3400,3440,590700,"2022-01-14","MCOL"
3440,3520,3410,3410,697800,"2022-01-17","MCOL"
3490,3520,3410,3440,1478700,"2022-01-18","MCOL"
3430,3510,3410,3470,1201200,"2022-01-19","MCOL"
3440,3600,3410,3570,2604800,"2022-01-20","MCOL"
3570,3590,3460,3500,1286200,"2022-01-21","MCOL"
3510,3550,3480,3550,210000,"2022-01-24","MCOL"
3570,3600,3500,3500,198900,"2022-01-25","MCOL"
3500,3750,3480,3590,1237000,"2022-01-26","MCOL"
3590,3600,3490,3600,1040800,"2022-01-27","MCOL"
3600,3650,3530,3630,1289500,"2022-01-28","MCOL"
3630,3650,3560,3630,498100,"2022-01-31","MCOL"
3620,3650,3590,3650,539000,"2022-02-02","MCOL"
3650,3690,3560,3690,1366000,"2022-02-03","MCOL"
3690,3750,3600,3620,3237900,"2022-02-04","MCOL"
3610,3670,3520,3560,2376800,"2022-02-07","MCOL"
3530,3580,3520,3520,664000,"2022-02-08","MCOL"
3520,3630,3480,3550,1938700,"2022-02-09","MCOL"
3550,3640,3420,3490,1763000,"2022-02-10","MCOL"
3570,3600,3450,3550,2884400,"2022-02-11","MCOL"
3530,3590,3500,3540,1451200,"2022-02-14","MCOL"
3560,3600,3490,3550,1682200,"2022-02-15","MCOL"
3550,3560,3460,3560,2771900,"2022-02-16","MCOL"
3560,3650,3470,3480,2641700,"2022-02-17","MCOL"
3490,3600,3470,3510,1969800,"2022-02-18","MCOL"
3510,3560,3470,3520,1256300,"2022-02-21","MCOL"
3520,3580,3520,3540,836500,"2022-02-22","MCOL"
3540,3620,3510,3590,1894900,"2022-02-23","MCOL"
3600,3630,3560,3600,614000,"2022-02-24","MCOL"
3600,3700,3580,3580,496500,"2022-02-25","MCOL"
3580,3650,3570,3580,603200,"2022-03-01","MCOL"
3600,3700,3570,3600,2039200,"2022-03-02","MCOL"
3610,3680,3600,3620,2064700,"2022-03-04","MCOL"
3630,3660,3630,3660,1455800,"2022-03-07","MCOL"
3660,3700,3640,3690,640500,"2022-03-08","MCOL"
3690,3780,3560,3720,2105600,"2022-03-09","MCOL"
3750,3750,3580,3580,3392400,"2022-03-10","MCOL"
3580,3680,3580,3650,347200,"2022-03-11","MCOL"
3650,3650,3650,3650,0,"2022-03-14","MCOL"
3610,3680,3600,3640,304100,"2022-03-15","MCOL"
3640,3650,3600,3630,452000,"2022-03-16","MCOL"
3630,3660,3580,3580,446500,"2022-03-17","MCOL"
3590,3620,3560,3600,594500,"2022-03-18","MCOL"
3580,3640,3580,3600,262000,"2022-03-21","MCOL"
3600,3650,3590,3630,690400,"2022-03-22","MCOL"
3630,3650,3580,3600,793200,"2022-03-23","MCOL"
3600,3640,3560,3620,2183200,"2022-03-24","MCOL"
3620,3640,3580,3620,384900,"2022-03-25","MCOL"
3620,3670,3600,3650,842500,"2022-03-28","MCOL"
3650,4000,3630,3900,5467300,"2022-03-29","MCOL"
3920,4160,3910,4090,3996800,"2022-03-30","MCOL"
4120,4160,4020,4050,910600,"2022-03-31","MCOL"
4100,4110,4050,4110,791400,"2022-04-01","MCOL"
4150,4600,4150,4590,2138700,"2022-04-04","MCOL"
4600,4630,4510,4570,2156000,"2022-04-05","MCOL"
4600,4630,4560,4580,626300,"2022-04-06","MCOL"
4600,4830,4570,4630,1995100,"2022-04-07","MCOL"
4630,4750,4510,4530,2940700,"2022-04-08","MCOL"
4540,4670,4480,4490,2601400,"2022-04-11","MCOL"
4480,4630,4470,4540,1255100,"2022-04-12","MCOL"
4540,4650,4490,4520,2163200,"2022-04-13","MCOL"
4580,4620,4490,4560,1650600,"2022-04-14","MCOL"
4590,4990,4540,4760,9310600,"2022-04-18","MCOL"
4770,5825,4760,5525,8370200,"2022-04-19","MCOL"
5675,5700,5275,5600,3097500,"2022-04-20","MCOL"
5675,5725,5475,5600,2482900,"2022-04-21","MCOL"
5600,5675,5275,5575,4120500,"2022-04-22","MCOL"
5625,6050,5450,6000,5307200,"2022-04-25","MCOL"
6025,6275,5925,6150,3023600,"2022-04-26","MCOL"
6200,6400,6125,6250,651700,"2022-04-27","MCOL"
6275,6975,6275,6950,2128900,"2022-04-28","MCOL"
6950,7875,6950,7175,4569500,"2022-05-09","MCOL"
7225,7450,7000,7350,3194000,"2022-05-10","MCOL"
7400,7500,7100,7125,1404100,"2022-05-11","MCOL"
7125,7700,7125,7275,3929400,"2022-05-12","MCOL"
7300,7300,6775,6900,3741300,"2022-05-13","MCOL"
6900,6900,6525,6750,1493200,"2022-05-17","MCOL"
6750,6750,6325,6450,1214100,"2022-05-18","MCOL"
6450,6700,6400,6500,2052700,"2022-05-19","MCOL"
6650,7425,6600,7400,3615500,"2022-05-20","MCOL"
7450,7825,7325,7475,2450300,"2022-05-23","MCOL"
7475,7600,7350,7475,1359400,"2022-05-24","MCOL"
7500,7750,7500,7500,2368200,"2022-05-25","MCOL"
7500,7500,7200,7450,1804000,"2022-05-27","MCOL"
7450,7550,7275,7375,798200,"2022-05-30","MCOL"
7250,7500,7250,7375,1175200,"2022-05-31","MCOL"
7425,7450,7225,7375,1733100,"2022-06-02","MCOL"
7375,7475,7250,7350,1154900,"2022-06-03","MCOL"
7350,7500,7225,7225,1109200,"2022-06-06","MCOL"
7225,7350,7225,7225,619800,"2022-06-07","MCOL"
7300,7325,7125,7175,966000,"2022-06-08","MCOL"
7075,7350,7050,7225,3491400,"2022-06-09","MCOL"
7275,7350,7150,7275,565900,"2022-06-10","MCOL"
7350,7375,7125,7325,1791200,"2022-06-13","MCOL"
7300,7350,7200,7300,899600,"2022-06-14","MCOL"
7300,7300,7200,7225,472100,"2022-06-15","MCOL"
7300,7450,7200,7375,2306900,"2022-06-16","MCOL"
7400,7550,7150,7225,1780500,"2022-06-17","MCOL"
7225,7400,7200,7225,549400,"2022-06-20","MCOL"
7225,7350,7175,7300,1244900,"2022-06-21","MCOL"
7300,7350,7200,7300,636700,"2022-06-22","MCOL"
7350,7350,7100,7200,1119700,"2022-06-23","MCOL"
7200,7300,7000,7200,1882000,"2022-06-24","MCOL"
7200,7200,7050,7100,593000,"2022-06-27","MCOL"
7150,7200,7050,7100,373000,"2022-06-28","MCOL"
7100,7175,6850,6975,1698200,"2022-06-29","MCOL"
6975,7075,6800,6800,883100,"2022-06-30","MCOL"
6800,7050,6800,6825,1244400,"2022-07-01","MCOL"
6875,7025,6625,6875,1316200,"2022-07-04","MCOL"
6900,7000,6725,6800,706000,"2022-07-05","MCOL"
6825,7000,6800,6875,276700,"2022-07-06","MCOL"
6850,6900,6750,6775,429400,"2022-07-07","MCOL"
6825,6825,6775,6825,193900,"2022-07-08","MCOL"
6825,6875,6700,6850,425700,"2022-07-11","MCOL"
6825,6875,6750,6875,925200,"2022-07-12","MCOL"
6900,6900,6725,6800,443500,"2022-07-13","MCOL"
6725,6825,6400,6775,431700,"2022-07-14","MCOL"
6750,6800,6700,6750,304400,"2022-07-15","MCOL"
6650,6800,6475,6800,378500,"2022-07-18","MCOL"
6750,6800,6625,6800,361500,"2022-07-19","MCOL"
6800,6825,6725,6800,658200,"2022-07-20","MCOL"
6800,6800,6725,6775,291400,"2022-07-21","MCOL"
6775,6800,6725,6800,278100,"2022-07-22","MCOL"
6775,6800,6700,6800,1011600,"2022-07-25","MCOL"
6775,6825,6725,6825,1499100,"2022-07-26","MCOL"
6800,7350,6800,7300,2792400,"2022-07-27","MCOL"
7325,7325,7125,7125,1018600,"2022-07-28","MCOL"
7200,7200,7050,7050,1514200,"2022-07-29","MCOL"
7050,7100,6950,6950,1258500,"2022-08-01","MCOL"
6925,7025,6825,6825,346600,"2022-08-02","MCOL"
6825,7000,6675,6675,1144600,"2022-08-03","MCOL"
6675,6825,6650,6750,467200,"2022-08-04","MCOL"
6750,6750,6625,6700,529900,"2022-08-05","MCOL"
6700,6750,6625,6700,713700,"2022-08-08","MCOL"
6700,6775,6675,6750,639400,"2022-08-09","MCOL"
6800,6850,6650,6700,872800,"2022-08-10","MCOL"
6700,6725,6600,6700,1272500,"2022-08-11","MCOL"
6675,6675,6575,6575,1336800,"2022-08-12","MCOL"
6575,6800,6575,6700,529600,"2022-08-15","MCOL"
6650,6750,6625,6750,348100,"2022-08-16","MCOL"
6725,7250,6700,6950,1381400,"2022-08-18","MCOL"
6975,7150,6925,6975,752100,"2022-08-19","MCOL"
6975,7100,6775,6775,716500,"2022-08-22","MCOL"
6750,6875,6725,6825,522900,"2022-08-23","MCOL"
6900,7000,6850,6900,532500,"2022-08-24","MCOL"
6900,7000,6875,6900,153200,"2022-08-25","MCOL"
6950,6950,6725,6925,519300,"2022-08-26","MCOL"
6950,6950,6725,6725,522800,"2022-08-29","MCOL"
6750,6875,6725,6800,370500,"2022-08-30","MCOL"
6875,6875,6750,6825,210500,"2022-08-31","MCOL"
6825,6900,6800,6875,351100,"2022-09-01","MCOL"
6950,6950,6775,6825,231000,"2022-09-02","MCOL"
6825,6925,6775,6850,749300,"2022-09-05","MCOL"
6900,7100,6850,7000,1052000,"2022-09-06","MCOL"
7000,7175,7000,7125,591900,"2022-09-07","MCOL"
7150,7150,7050,7125,442500,"2022-09-08","MCOL"
7125,7150,6975,7125,947400,"2022-09-09","MCOL"
7200,7450,7150,7225,1105600,"2022-09-12","MCOL"
7250,7400,7225,7250,281600,"2022-09-13","MCOL"
7250,7300,7200,7250,286200,"2022-09-14","MCOL"
7250,7375,7225,7325,352000,"2022-09-15","MCOL"
7375,7400,7150,7325,475200,"2022-09-16","MCOL"
7325,7325,7075,7225,324400,"2022-09-19","MCOL"
7225,7325,7100,7150,377700,"2022-09-20","MCOL"
7150,7300,7100,7175,258700,"2022-09-21","MCOL"
7175,7275,7175,7175,241700,"2022-09-22","MCOL"
7200,7275,7175,7200,345700,"2022-09-23","MCOL"
7175,7225,7100,7200,355600,"2022-09-26","MCOL"
7150,7275,7150,7200,215900,"2022-09-27","MCOL"
7200,7200,7100,7100,380500,"2022-09-28","MCOL"
7100,7200,7025,7125,448100,"2022-09-29","MCOL"
7075,7125,7025,7050,292300,"2022-09-30","MCOL"
7150,7250,7125,7125,121800,"2022-10-03","MCOL"
7125,7250,7125,7125,284000,"2022-10-04","MCOL"
7125,7250,7125,7225,221700,"2022-10-05","MCOL"
7250,7250,7150,7200,253200,"2022-10-06","MCOL"
7175,7200,7125,7175,191800,"2022-10-07","MCOL"
7150,7250,7125,7200,189900,"2022-10-10","MCOL"
7200,7225,7125,7200,254000,"2022-10-11","MCOL"
7200,7200,7125,7200,225100,"2022-10-12","MCOL"
7175,7225,7125,7150,356700,"2022-10-13","MCOL"
7175,7200,7125,7150,204400,"2022-10-14","MCOL"
7150,7150,7100,7125,432600,"2022-10-17","MCOL"
7150,7200,7150,7150,331200,"2022-10-18","MCOL"
7125,7200,7100,7200,509400,"2022-10-19","MCOL"
7150,7225,7125,7175,331100,"2022-10-20","MCOL"
7150,7225,7125,7175,430100,"2022-10-21","MCOL"
7200,7200,7125,7175,158500,"2022-10-24","MCOL"
7200,7200,7125,7150,289400,"2022-10-25","MCOL"
7150,7200,7125,7125,335100,"2022-10-26","MCOL"
7175,7900,7150,7425,857900,"2022-10-27","MCOL"
7425,7450,7275,7375,464700,"2022-10-28","MCOL"
7325,7325,6900,7175,744400,"2022-10-31","MCOL"
7200,7225,7050,7225,325700,"2022-11-01","MCOL"
7225,7275,7075,7175,201400,"2022-11-02","MCOL"
7200,7250,7100,7175,303900,"2022-11-03","MCOL"
7125,7200,7100,7200,206900,"2022-11-04","MCOL"
7200,7200,7050,7075,204200,"2022-11-07","MCOL"
7100,7100,7050,7075,162800,"2022-11-08","MCOL"
7075,7200,7025,7150,229100,"2022-11-09","MCOL"
7150,7200,7025,7050,448100,"2022-11-10","MCOL"
7050,7200,7025,7050,458200,"2022-11-11","MCOL"
7050,7200,6950,7050,1070400,"2022-11-14","MCOL"
7125,7200,7050,7100,519400,"2022-11-15","MCOL"
7100,7175,7050,7125,435300,"2022-11-16","MCOL"
7125,7200,7075,7125,332800,"2022-11-17","MCOL"
7150,7200,7075,7125,414400,"2022-11-18","MCOL"
7150,7350,7125,7150,842300,"2022-11-21","MCOL"
7175,7250,7175,7175,1071000,"2022-11-22","MCOL"
6875,7200,6850,7175,1444600,"2022-11-23","MCOL"
7125,7125,6925,7000,375300,"2022-11-24","MCOL"
7000,7000,6850,6925,681900,"2022-11-25","MCOL"
6900,6975,6850,6875,291600,"2022-11-28","MCOL"
6950,6950,6725,6850,430700,"2022-11-29","MCOL"
6775,6900,6750,6850,279300,"2022-11-30","MCOL"
6875,6875,6750,6850,349700,"2022-12-01","MCOL"
6800,6850,6750,6750,634500,"2022-12-02","MCOL"
6750,6850,6675,6775,371800,"2022-12-05","MCOL"
6725,6800,6625,6800,329900,"2022-12-06","MCOL"
6825,6825,6600,6625,275100,"2022-12-07","MCOL"
6575,6650,6500,6575,402900,"2022-12-08","MCOL"
6550,6600,6425,6575,582300,"2022-12-09","MCOL"
6575,6650,6475,6550,247900,"2022-12-12","MCOL"
6550,6675,6475,6550,235200,"2022-12-13","MCOL"
6550,7000,6550,6925,1092900,"2022-12-14","MCOL"
6950,7100,6850,7075,656000,"2022-12-15","MCOL"
7075,7150,7000,7100,862200,"2022-12-16","MCOL"
7125,7200,6950,7125,280700,"2022-12-19","MCOL"
7100,7100,6800,7000,677700,"2022-12-20","MCOL"
6925,7025,6850,7025,237100,"2022-12-21","MCOL"
7025,7100,6875,7025,670400,"2022-12-22","MCOL"
7000,7025,6900,6975,420400,"2022-12-23","MCOL"
6900,7075,6875,6975,424100,"2022-12-26","MCOL"
7050,7050,6925,7000,352900,"2022-12-27","MCOL"
7050,7075,6925,7050,383000,"2022-12-28","MCOL"
7050,7075,6900,6975,268000,"2022-12-29","MCOL"
7025,7050,6925,6975,757000,"2022-12-30","MCOL"
7025,7100,6925,7100,965900,"2023-01-02","MCOL"
7100,7100,6950,7000,228000,"2023-01-03","MCOL"
7075,7075,6925,6950,229200,"2023-01-04","MCOL"
6925,7025,6475,6750,734800,"2023-01-05","MCOL"
6750,6900,6750,6850,303100,"2023-01-06","MCOL"
6850,6950,6650,6825,421900,"2023-01-09","MCOL"
6825,6825,6700,6750,745100,"2023-01-10","MCOL"
6800,6900,6750,6825,60100,"2023-01-11","MCOL"
6875,6900,6675,6750,506800,"2023-01-12","MCOL"
6775,6800,6625,6725,298700,"2023-01-13","MCOL"
6700,6850,6675,6775,386200,"2023-01-16","MCOL"
6800,6800,6650,6725,279400,"2023-01-17","MCOL"
6750,6800,6650,6725,244500,"2023-01-18","MCOL"
6725,6825,6675,6725,222900,"2023-01-19","MCOL"
6775,6825,6675,6725,316900,"2023-01-20","MCOL"
6725,6800,6650,6775,380200,"2023-01-24","MCOL"
6750,6800,6650,6700,259900,"2023-01-25","MCOL"
6700,6800,6650,6700,130600,"2023-01-26","MCOL"
6750,6750,6550,6725,336300,"2023-01-27","MCOL"
6725,6775,6600,6600,190600,"2023-01-30","MCOL"
6600,6625,6575,6625,78600,"2023-01-31","MCOL"
6625,6700,6550,6600,212400,"2023-02-01","MCOL"
6600,6600,6500,6500,306400,"2023-02-02","MCOL"
6600,6650,6425,6425,263100,"2023-02-03","MCOL"
6425,6500,6325,6375,889400,"2023-02-06","MCOL"
6450,6675,6400,6500,381500,"2023-02-07","MCOL"
6500,6675,6500,6525,66300,"2023-02-08","MCOL"
6525,6675,6525,6550,109000,"2023-02-09","MCOL"
6500,6625,6375,6400,204800,"2023-02-10","MCOL"
6425,6550,6350,6400,388200,"2023-02-13","MCOL"
6400,6550,6325,6550,472700,"2023-02-14","MCOL"
6550,6625,6450,6500,251000,"2023-02-15","MCOL"
6500,6525,6400,6525,231400,"2023-02-16","MCOL"
6450,6575,6425,6525,247800,"2023-02-17","MCOL"
6525,6600,6425,6425,104200,"2023-02-20","MCOL"
6425,6550,6350,6450,127800,"2023-02-21","MCOL"
6450,6550,6350,6525,243900,"2023-02-22","MCOL"
6450,6550,6350,6450,208900,"2023-02-23","MCOL"
6525,6550,6325,6500,270400,"2023-02-24","MCOL"
6500,6550,6375,6475,239400,"2023-02-27","MCOL"
6475,6525,6350,6500,356000,"2023-02-28","MCOL"
6500,6550,6375,6500,244600,"2023-03-01","MCOL"
6425,6550,6375,6500,277100,"2023-03-02","MCOL"
6525,6625,6450,6500,247900,"2023-03-03","MCOL"
6475,6600,6425,6450,328200,"2023-03-06","MCOL"
6450,6450,6375,6400,223100,"2023-03-07","MCOL"
6425,6425,6375,6400,218800,"2023-03-08","MCOL"
6400,6450,6375,6450,216700,"2023-03-09","MCOL"
6450,6450,6325,6400,232200,"2023-03-10","MCOL"
6400,6450,6325,6400,356100,"2023-03-13","MCOL"
6400,6425,6350,6425,279700,"2023-03-14","MCOL"
6425,6425,6325,6350,184200,"2023-03-15","MCOL"
6350,6400,6325,6375,184400,"2023-03-16","MCOL"
6350,6425,6325,6375,153000,"2023-03-17","MCOL"
6400,6450,6350,6375,113700,"2023-03-20","MCOL"
6375,6500,6350,6400,179700,"2023-03-21","MCOL"
6400,6500,6375,6375,128700,"2023-03-24","MCOL"
6375,6425,6325,6425,245700,"2023-03-27","MCOL"
6425,6625,6425,6525,727700,"2023-03-28","MCOL"
6500,6600,6475,6550,270400,"2023-03-29","MCOL"
6600,6675,6475,6650,521600,"2023-03-30","MCOL"
6650,6675,6550,6625,248800,"2023-03-31","MCOL"
6625,6675,6500,6550,298300,"2023-04-03","MCOL"
6575,6575,6475,6525,237300,"2023-04-04","MCOL"
6550,6550,6450,6500,184800,"2023-04-05","MCOL"
6500,6575,6475,6500,334700,"2023-04-06","MCOL"
6500,6650,6450,6575,239700,"2023-04-10","MCOL"
6650,6850,6650,6700,285400,"2023-04-11","MCOL"
6700,6725,6675,6725,121900,"2023-04-12","MCOL"
6675,6750,6600,6675,88700,"2023-04-13","MCOL"
6700,6800,6700,6775,167700,"2023-04-14","MCOL"
6775,6950,6775,6950,343100,"2023-04-17","MCOL"
7000,7050,6800,6875,562200,"2023-04-18","MCOL"
6900,7050,6900,7025,811500,"2023-04-26","MCOL"
7050,7050,6950,7025,256700,"2023-04-27","MCOL"
7025,7050,6950,7000,210700,"2023-04-28","MCOL"
7000,7025,6700,6825,764900,"2023-05-02","MCOL"
6825,6825,6500,6625,973500,"2023-05-03","MCOL"
6625,6825,6575,6700,1070100,"2023-05-04","MCOL"
6250,6250,6250,6250,178100,"2023-05-05","MCOL"
6125,6200,5850,5900,807500,"2023-05-08","MCOL"
5900,5975,5875,5925,127100,"2023-05-09","MCOL"
5950,5950,5900,5925,160400,"2023-05-10","MCOL"
5925,5975,5800,5875,160300,"2023-05-11","MCOL"
5925,5975,5850,5900,168400,"2023-05-12","MCOL"
5900,5900,5700,5825,365200,"2023-05-15","MCOL"
5825,5900,5725,5850,170700,"2023-05-16","MCOL"
5825,5875,5750,5800,124600,"2023-05-17","MCOL"
5750,5775,5700,5725,80600,"2023-05-19","MCOL"
5700,5900,5500,5600,316500,"2023-05-22","MCOL"
5600,5750,5500,5550,166100,"2023-05-23","MCOL"
5550,5600,5325,5375,446500,"2023-05-24","MCOL"
5375,5400,5025,5200,648900,"2023-05-25","MCOL"
5100,5550,5000,5175,316000,"2023-05-26","MCOL"
5175,5300,4850,4890,597800,"2023-05-29","MCOL"
4890,4980,4610,4800,506800,"2023-05-30","MCOL"
4800,4840,4530,4530,443400,"2023-05-31","MCOL"
4530,4750,4520,4560,244300,"2023-06-05","MCOL"
4560,4650,4550,4580,282700,"2023-06-06","MCOL"
4580,4640,4580,4600,177600,"2023-06-07","MCOL"
4600,4800,4590,4600,336000,"2023-06-08","MCOL"
4600,4650,4590,4600,101900,"2023-06-09","MCOL"
4600,4730,4560,4600,177700,"2023-06-12","MCOL"
4600,4680,4580,4600,52100,"2023-06-13","MCOL"
4600,4600,4500,4500,239100,"2023-06-14","MCOL"
4500,4530,4460,4500,97000,"2023-06-15","MCOL"
4500,4520,4450,4460,167600,"2023-06-16","MCOL"
4450,4550,4350,4450,129000,"2023-06-19","MCOL"
4450,4490,4420,4420,71900,"2023-06-20","MCOL"
4450,4470,4400,4420,106400,"2023-06-21","MCOL"
4420,4450,4380,4390,227000,"2023-06-22","MCOL"
4410,4500,4380,4400,124200,"2023-06-23","MCOL"
4450,4500,4120,4280,183300,"2023-06-26","MCOL"
4280,4350,4220,4220,262700,"2023-06-27","MCOL"
4230,4300,4150,4170,391200,"2023-07-03","MCOL"
4170,4190,4080,4080,309800,"2023-07-04","MCOL"
4080,4150,4060,4090,405900,"2023-07-05","MCOL"
4090,4490,4030,4200,584700,"2023-07-06","MCOL"
4210,4250,4100,4100,367600,"2023-07-07","MCOL"
4120,4240,4100,4150,322500,"2023-07-10","MCOL"
4160,4280,4120,4260,315400,"2023-07-11","MCOL"
4250,4270,4130,4130,232500,"2023-07-12","MCOL"
4130,4220,4110,4200,301900,"2023-07-13","MCOL"
4170,4350,4170,4350,339700,"2023-07-14","MCOL"
4350,5000,4350,4740,525900,"2023-07-17","MCOL"
4740,4870,4500,4750,508100,"2023-07-18","MCOL"
4780,4870,4690,4780,452400,"2023-07-20","MCOL"
4780,4870,4780,4840,314800,"2023-07-21","MCOL"
4850,5200,4810,5000,666700,"2023-07-24","MCOL"
5000,5125,5000,5100,333800,"2023-07-25","MCOL"
5125,5200,5100,5175,265600,"2023-07-26","MCOL"
5200,5200,5000,5175,591000,"2023-07-27","MCOL"
5175,5200,5000,5125,528700,"2023-07-28","MCOL"
5100,5200,5000,5150,466800,"2023-07-31","MCOL"
5175,5175,4870,4900,597400,"2023-08-01","MCOL"
4980,5000,4890,4930,243800,"2023-08-02","MCOL"
5000,5000,4860,4870,160600,"2023-08-03","MCOL"
4800,4930,4800,4850,115300,"2023-08-04","MCOL"
4850,4890,4550,4780,167300,"2023-08-07","MCOL"
4770,4800,4610,4620,221700,"2023-08-08","MCOL"
4620,4680,4450,4450,327700,"2023-08-09","MCOL"
4520,4520,4440,4460,174000,"2023-08-10","MCOL"
4450,4460,4340,4360,138200,"2023-08-11","MCOL"
4430,4660,4350,4520,155400,"2023-08-14","MCOL"
4590,4590,4490,4500,82700,"2023-08-15","MCOL"
4500,4550,4450,4460,181000,"2023-08-16","MCOL"
4460,4470,4390,4440,118200,"2023-08-18","MCOL"
4440,4520,4360,4380,222100,"2023-08-21","MCOL"
4360,4580,4360,4530,375100,"2023-08-22","MCOL"
4540,4630,4520,4530,250800,"2023-08-23","MCOL"
4540,4540,4400,4450,266500,"2023-08-24","MCOL"
4490,4510,4420,4450,72500,"2023-08-25","MCOL"
4490,4800,4490,4670,570500,"2023-08-28","MCOL"
4670,4800,4630,4650,249300,"2023-08-29","MCOL"
4640,4750,4600,4600,242700,"2023-08-30","MCOL"
4600,4700,4560,4560,125500,"2023-08-31","MCOL"
4570,4590,4510,4530,116800,"2023-09-01","MCOL"
4530,4640,4520,4530,266700,"2023-09-04","MCOL"
4530,4740,4520,4540,284400,"2023-09-05","MCOL"
4550,4680,4550,4570,441800,"2023-09-06","MCOL"
4570,4620,4510,4530,311700,"2023-09-07","MCOL"
4530,4600,4470,4500,324800,"2023-09-08","MCOL"
4500,4550,4400,4450,396300,"2023-09-11","MCOL"
4470,4520,4470,4510,139000,"2023-09-12","MCOL"
4540,4540,4450,4480,219200,"2023-09-13","MCOL"
4510,4620,4500,4600,243400,"2023-09-14","MCOL"
4600,4670,4560,4600,353800,"2023-09-15","MCOL"
4600,4660,4540,4570,189900,"2023-09-18","MCOL"
4600,4600,4540,4560,110100,"2023-09-19","MCOL"
4600,4670,4560,4640,529700,"2023-09-20","MCOL"
4630,4770,4630,4730,246600,"2023-09-21","MCOL"
4720,4980,4720,4950,398000,"2023-09-22","MCOL"
4960,5350,4960,5350,889600,"2023-09-25","MCOL"
5350,5400,5075,5250,967300,"2023-09-26","MCOL"
5250,5550,5150,5500,1084300,"2023-09-27","MCOL"
5475,5700,5325,5500,1000200,"2023-09-29","MCOL"
5550,5575,5250,5500,403500,"2023-10-02","MCOL"
5450,5500,5300,5325,173300,"2023-10-03","MCOL"
5325,5325,4940,5025,503200,"2023-10-04","MCOL"
5000,5425,4920,5200,293900,"2023-10-05","MCOL"
5400,5400,5125,5275,196400,"2023-10-06","MCOL"
5275,5425,5225,5250,187000,"2023-10-09","MCOL"
5300,5350,5225,5275,48700,"2023-10-10","MCOL"
5300,5300,5200,5200,50700,"2023-10-11","MCOL"
5275,5275,5000,5175,72600,"2023-10-12","MCOL"
5175,5325,5125,5250,217400,"2023-10-13","MCOL"
5300,5300,5150,5200,83600,"2023-10-16","MCOL"
5200,5200,5175,5175,33700,"2023-10-17","MCOL"
5200,5400,5175,5300,229100,"2023-10-18","MCOL"
5375,5425,5225,5350,243100,"2023-10-19","MCOL"
5325,5450,5250,5400,217200,"2023-10-20","MCOL"
5400,5500,5250,5450,318700,"2023-10-23","MCOL"
5500,5675,5375,5575,272200,"2023-10-24","MCOL"
5575,5750,5525,5625,408900,"2023-10-25","MCOL"
5625,5725,5350,5675,185300,"2023-10-26","MCOL"
5650,5725,5500,5675,158400,"2023-10-27","MCOL"
5675,5750,5600,5675,124000,"2023-10-30","MCOL"
5675,5725,5300,5675,260300,"2023-10-31","MCOL"
5600,5625,5400,5400,163400,"2023-11-01","MCOL"
5425,5550,5125,5525,199700,"2023-11-02","MCOL"
5525,5675,5450,5525,158500,"2023-11-03","MCOL"
5525,5675,5525,5625,107900,"2023-11-06","MCOL"
5600,5650,5500,5625,118700,"2023-11-07","MCOL"
5650,5675,5525,5525,185200,"2023-11-08","MCOL"
5525,5650,5425,5450,327900,"2023-11-09","MCOL"
5450,5700,5450,5625,294700,"2023-11-10","MCOL"
5625,5700,5625,5675,158400,"2023-11-13","MCOL"
5675,5700,5600,5600,101400,"2023-11-14","MCOL"
5600,5650,5525,5525,160100,"2023-11-15","MCOL"
5525,5575,5325,5550,357800,"2023-11-16","MCOL"
5550,5575,5475,5475,242600,"2023-11-17","MCOL"
5500,5550,5375,5550,706100,"2023-11-20","MCOL"
5300,5425,5200,5225,269600,"2023-11-21","MCOL"
5225,5300,5025,5250,136300,"2023-11-22","MCOL"
5250,5350,5200,5325,175300,"2023-11-23","MCOL"
5275,5300,5250,5250,13700,"2023-11-24","MCOL"
5300,5300,5150,5275,65700,"2023-11-27","MCOL"
5275,5300,5175,5250,152900,"2023-11-28","MCOL"
5275,5300,5225,5275,18900,"2023-11-29","MCOL"
5275,5275,5100,5200,73100,"2023-11-30","MCOL"
5200,5300,5100,5200,148000,"2023-12-01","MCOL"
5200,5275,5200,5275,98700,"2023-12-04","MCOL"
5250,5300,5175,5275,72100,"2023-12-05","MCOL"
5250,5300,5200,5275,77200,"2023-12-06","MCOL"
5300,5425,5225,5325,106800,"2023-12-07","MCOL"
5350,5425,5175,5425,155100,"2023-12-08","MCOL"
5425,5500,5250,5350,487700,"2023-12-11","MCOL"
5350,5475,5325,5450,52300,"2023-12-12","MCOL"
5450,5450,5350,5400,130400,"2023-12-13","MCOL"
5400,5450,5350,5400,85800,"2023-12-14","MCOL"
5350,5500,5350,5450,144000,"2023-12-15","MCOL"
5450,5500,5400,5475,136100,"2023-12-18","MCOL"
5450,5525,5425,5475,159400,"2023-12-19","MCOL"
5425,5500,5425,5475,179500,"2023-12-20","MCOL"
5475,5500,5400,5400,315400,"2023-12-21","MCOL"
5400,5500,5375,5500,225100,"2023-12-22","MCOL"
5425,5650,5425,5625,372700,"2023-12-27","MCOL"
5625,5650,5500,5625,295200,"2023-12-28","MCOL"
5500,5650,5500,5650,337500,"2023-12-29","MCOL"
5650,5650,5525,5650,125800,"2024-01-02","MCOL"
5625,5625,5500,5500,77700,"2024-01-03","MCOL"
5500,5750,5500,5625,84400,"2024-01-04","MCOL"
5625,5650,5500,5525,194500,"2024-01-05","MCOL"
5600,5625,5500,5525,63200,"2024-01-08","MCOL"
5525,5625,5450,5575,116300,"2024-01-09","MCOL"
5575,5675,5525,5525,90500,"2024-01-10","MCOL"
5525,5650,5525,5625,21700,"2024-01-11","MCOL"
5625,5700,5550,5625,84200,"2024-01-12","MCOL"
5625,5625,5625,5625,0,"2024-01-15","MCOL"
5850,5875,5700,5750,28900,"2024-01-16","MCOL"
5750,5800,5650,5800,42800,"2024-01-17","MCOL"
5700,5825,5675,5800,28100,"2024-01-18","MCOL"
5800,5800,5650,5650,12000,"2024-01-19","MCOL"
5650,5650,5550,5575,9200,"2024-01-22","MCOL"
5575,5800,5550,5700,1e+05,"2024-01-23","MCOL"
5700,5700,5575,5600,42500,"2024-01-24","MCOL"
5600,5700,5600,5600,68400,"2024-01-25","MCOL"
5675,5850,5600,5700,154200,"2024-01-26","MCOL"
5825,5850,5725,5800,27700,"2024-01-29","MCOL"
5800,5850,5775,5800,89100,"2024-01-30","MCOL"
5800,5850,5800,5800,49800,"2024-01-31","MCOL"
5825,5900,5800,5825,37000,"2024-02-01","MCOL"
5825,5900,5750,5825,68900,"2024-02-02","MCOL"
5900,5950,5825,5850,131700,"2024-02-05","MCOL"
5900,5975,5850,5900,17200,"2024-02-06","MCOL"
5875,5975,5850,5925,40100,"2024-02-07","MCOL"
5950,6000,5875,5975,62000,"2024-02-12","MCOL"
5975,6000,5900,5975,52100,"2024-02-13","MCOL"
5975,6000,5900,5950,111600,"2024-02-15","MCOL"
5950,5975,5900,5975,42500,"2024-02-16","MCOL"
5975,6000,5875,5975,21100,"2024-02-19","MCOL"
5975,5975,5925,5950,12300,"2024-02-20","MCOL"
5925,5925,5700,5850,32200,"2024-02-21","MCOL"
5775,5850,5700,5750,16700,"2024-02-22","MCOL"
5750,5950,5725,5800,177200,"2024-02-23","MCOL"
5875,5950,5800,5875,77000,"2024-02-26","MCOL"
5875,5950,5725,5775,135200,"2024-02-27","MCOL"
5775,5825,5775,5825,94800,"2024-02-28","MCOL"
5750,5825,5750,5750,5300,"2024-02-29","MCOL"
5825,5850,5775,5850,45300,"2024-03-01","MCOL"
5850,5900,5800,5850,66100,"2024-03-04","MCOL"
5900,5925,5825,5875,14400,"2024-03-05","MCOL"
5875,5925,5800,5900,47500,"2024-03-06","MCOL"
5950,5950,5825,5925,62600,"2024-03-07","MCOL"
5925,5925,5825,5875,8400,"2024-03-08","MCOL"
5875,5900,5800,5800,22800,"2024-03-13","MCOL"
5875,5950,5875,5875,47000,"2024-03-14","MCOL"
5875,5950,5825,5825,84900,"2024-03-15","MCOL"
5900,5925,5775,5825,36400,"2024-03-18","MCOL"
5825,5900,5700,5875,102800,"2024-03-19","MCOL"
5850,5900,5825,5875,131700,"2024-03-20","MCOL"
5825,5900,5800,5900,40800,"2024-03-21","MCOL"
5850,5900,5850,5900,17900,"2024-03-22","MCOL"
5900,5900,5900,5900,0,"2024-03-25","MCOL"
5900,5900,5900,5900,0,"2024-03-26","MCOL"
5950,5950,5825,5825,21600,"2024-03-27","MCOL"
5900,5925,5775,5800,164900,"2024-03-28","MCOL"
5800,5800,5725,5750,84900,"2024-04-01","MCOL"
5750,5825,5750,5825,31100,"2024-04-02","MCOL"
5825,5850,5750,5825,211800,"2024-04-03","MCOL"
5850,5900,5750,5850,121100,"2024-04-04","MCOL"
5900,5900,5775,5825,148800,"2024-04-05","MCOL"
5825,5950,5825,5925,198100,"2024-04-16","MCOL"
5925,5950,5850,5900,59400,"2024-04-17","MCOL"
5925,5950,5850,5925,81700,"2024-04-18","MCOL"
5925,5950,5825,5900,44000,"2024-04-19","MCOL"
5900,6000,5825,5950,59700,"2024-04-22","MCOL"
6000,6000,5900,5975,99200,"2024-04-23","MCOL"
6000,6000,5850,5850,67600,"2024-04-24","MCOL"
5950,5975,5850,5900,133200,"2024-04-25","MCOL"
5900,5975,5875,5975,97700,"2024-04-26","MCOL"
5975,6025,5875,5900,116400,"2024-04-29","MCOL"
5950,6025,5850,6000,152000,"2024-04-30","MCOL"
6025,6200,6000,6025,383800,"2024-05-02","MCOL"
6050,6100,5950,6000,103500,"2024-05-03","MCOL"
6025,6025,5900,5950,260300,"2024-05-06","MCOL"
5975,6050,5925,5975,614900,"2024-05-07","MCOL"
5550,5700,5400,5450,589600,"2024-05-08","MCOL"
5400,5550,5200,5350,111200,"2024-05-13","MCOL"
5350,5350,4990,5025,93300,"2024-05-14","MCOL"
5025,5325,4800,5300,205000,"2024-05-15","MCOL"
5250,5525,5150,5400,70600,"2024-05-16","MCOL"
5550,5550,5275,5375,34400,"2024-05-17","MCOL"
5375,5400,5300,5300,10400,"2024-05-20","MCOL"
5400,5425,5300,5325,67100,"2024-05-21","MCOL"
5325,5500,5275,5400,61600,"2024-05-22","MCOL"
5350,5450,5275,5400,33500,"2024-05-27","MCOL"
5400,5400,5300,5350,7900,"2024-05-28","MCOL"
5350,5500,5300,5400,132500,"2024-05-29","MCOL"
5375,5475,5375,5400,94600,"2024-05-30","MCOL"
5400,5500,5325,5400,212700,"2024-05-31","MCOL"
5450,5475,5250,5300,356400,"2024-06-03","MCOL"
5375,5400,5250,5375,231200,"2024-06-04","MCOL"
5375,5475,5350,5350,72100,"2024-06-05","MCOL"
5375,5375,5325,5350,4100,"2024-06-06","MCOL"
5350,5500,5250,5350,249100,"2024-06-07","MCOL"
5350,5375,5225,5325,75000,"2024-06-10","MCOL"
5250,5325,5225,5250,120300,"2024-06-11","MCOL"
5250,5275,5150,5250,38500,"2024-06-12","MCOL"
5200,5300,5200,5275,137600,"2024-06-13","MCOL"
5275,5275,5175,5275,188700,"2024-06-14","MCOL"
5275,5275,5175,5175,9600,"2024-06-19","MCOL"
5250,5250,5175,5200,37600,"2024-06-20","MCOL"
5200,5275,5150,5275,31200,"2024-06-21","MCOL"
5200,5275,5175,5200,91400,"2024-06-24","MCOL"
5200,5300,5150,5250,134300,"2024-06-25","MCOL"
5250,5275,5150,5250,89900,"2024-06-26","MCOL"
5175,5225,5175,5175,5700,"2024-06-27","MCOL"
5250,5250,5075,5250,151700,"2024-06-28","MCOL"
5250,5375,5200,5275,127700,"2024-07-01","MCOL"
5275,5300,5200,5200,8800,"2024-07-02","MCOL"
5300,5300,5125,5250,238700,"2024-07-03","MCOL"
5250,5300,5200,5275,5200,"2024-07-04","MCOL"
5275,5325,5275,5275,84300,"2024-07-05","MCOL"
5300,5350,5250,5325,41600,"2024-07-08","MCOL"
5325,5400,5325,5350,23100,"2024-07-09","MCOL"
5375,5425,5375,5375,30500,"2024-07-10","MCOL"
5400,5400,5350,5400,27400,"2024-07-11","MCOL"
5375,5475,5350,5450,67800,"2024-07-12","MCOL"
5450,5500,5450,5475,26100,"2024-07-15","MCOL"
5475,5475,5400,5450,25900,"2024-07-16","MCOL"
5500,5525,5400,5400,19400,"2024-07-17","MCOL"
5400,5500,5400,5500,8100,"2024-07-18","MCOL"
5500,5500,5450,5450,31600,"2024-07-19","MCOL"
5500,5500,5425,5475,35500,"2024-07-22","MCOL"
5475,5550,5450,5450,33700,"2024-07-23","MCOL"
5525,5600,5475,5525,19000,"2024-07-24","MCOL"
5525,5525,5475,5500,14400,"2024-07-25","MCOL"
5475,5500,5450,5450,9600,"2024-07-26","MCOL"
5475,5525,5450,5500,8800,"2024-07-29","MCOL"
5500,5500,5425,5425,27200,"2024-07-30","MCOL"
5450,5450,5350,5400,18900,"2024-07-31","MCOL"
5400,5400,5350,5400,28600,"2024-08-01","MCOL"
5400,5500,5400,5475,11700,"2024-08-02","MCOL"
5475,5500,5375,5400,14400,"2024-08-05","MCOL"
5400,5450,5300,5400,20400,"2024-08-06","MCOL"
5400,5450,5375,5400,12100,"2024-08-07","MCOL"
5450,5450,5350,5350,5300,"2024-08-08","MCOL"
5450,5450,5350,5450,19500,"2024-08-09","MCOL"
5450,5475,5375,5450,27600,"2024-08-12","MCOL"
5450,5475,5350,5350,57000,"2024-08-13","MCOL"
5350,5425,5325,5350,37100,"2024-08-14","MCOL"
5350,5400,5300,5400,69000,"2024-08-15","MCOL"
5400,5450,5400,5425,30500,"2024-08-16","MCOL"
5425,5500,5300,5350,29700,"2024-08-19","MCOL"
5450,5450,5350,5425,6900,"2024-08-20","MCOL"
5425,5475,5425,5450,31300,"2024-08-21","MCOL"
5450,5475,5425,5450,39300,"2024-08-22","MCOL"
5450,5450,5300,5325,100300,"2024-08-23","MCOL"
5325,5425,5325,5400,53700,"2024-08-26","MCOL"
5425,5425,5350,5425,31100,"2024-08-27","MCOL"
5425,5475,5375,5450,99800,"2024-08-28","MCOL"
5450,5475,5375,5450,73600,"2024-08-29","MCOL"
5450,5475,5350,5350,159000,"2024-08-30","MCOL"
5400,5500,5375,5375,112500,"2024-09-02","MCOL"
5450,5450,5375,5425,61900,"2024-09-03","MCOL"
5425,5425,5375,5400,15500,"2024-09-04","MCOL"
5400,5450,5350,5425,83200,"2024-09-05","MCOL"
5425,5450,5375,5400,25000,"2024-09-06","MCOL"
5400,5475,5350,5450,82700,"2024-09-09","MCOL"
5450,5475,5400,5450,69800,"2024-09-10","MCOL"
5425,5450,5400,5400,19200,"2024-09-11","MCOL"
5450,5575,5450,5475,238900,"2024-09-12","MCOL"
5475,5500,5400,5475,56900,"2024-09-13","MCOL"
5500,5500,5425,5450,32900,"2024-09-17","MCOL"
5475,5475,5375,5425,35600,"2024-09-18","MCOL"
5425,5575,5400,5475,66100,"2024-09-19","MCOL"
5450,5550,5425,5550,44300,"2024-09-20","MCOL"
5550,5550,5475,5550,48300,"2024-09-23","MCOL"
5550,5625,5500,5525,69700,"2024-09-24","MCOL"
5525,5550,5500,5500,18000,"2024-09-25","MCOL"
5525,5650,5525,5575,90600,"2024-09-26","MCOL"
5575,5600,5525,5550,46400,"2024-09-27","MCOL"
5550,5700,5500,5700,247900,"2024-09-30","MCOL"
5675,5700,5525,5600,51500,"2024-10-01","MCOL"
5600,5600,5500,5550,25500,"2024-10-02","MCOL"
5550,5625,5450,5575,52000,"2024-10-03","MCOL"
5550,5575,5450,5575,89300,"2024-10-04","MCOL"
5600,5600,5525,5550,9200,"2024-10-07","MCOL"
5575,5575,5500,5500,12100,"2024-10-08","MCOL"
5575,5575,5500,5525,10200,"2024-10-09","MCOL"
5550,5550,5475,5500,29400,"2024-10-10","MCOL"
5575,5575,5500,5525,5500,"2024-10-11","MCOL"
5525,5525,5475,5475,23600,"2024-10-14","MCOL"
5475,5575,5475,5550,9200,"2024-10-15","MCOL"
5475,5550,5475,5500,14300,"2024-10-16","MCOL"
5500,5600,5475,5575,80400,"2024-10-17","MCOL"
5500,5600,5500,5500,37300,"2024-10-18","MCOL"
5500,5575,5475,5475,43300,"2024-10-21","MCOL"
5475,5550,5475,5525,14800,"2024-10-22","MCOL"
5500,5550,5500,5525,5000,"2024-10-23","MCOL"
5550,5550,5500,5500,8200,"2024-10-24","MCOL"
5500,5550,5475,5500,13300,"2024-10-25","MCOL"
5500,5525,5450,5500,57200,"2024-10-28","MCOL"
5500,5525,5475,5500,35600,"2024-10-29","MCOL"
5500,5525,5475,5475,25900,"2024-10-30","MCOL"
5475,5550,5475,5525,31900,"2024-10-31","MCOL"
5525,5525,5475,5475,5200,"2024-11-01","MCOL"
5475,5525,5400,5425,53800,"2024-11-04","MCOL"
5475,5500,5425,5425,29200,"2024-11-05","MCOL"
5425,5525,5400,5425,24600,"2024-11-06","MCOL"
5425,5500,5425,5475,16700,"2024-11-07","MCOL"
5525,5525,5450,5450,51300,"2024-11-08","MCOL"
5450,5475,5350,5425,31900,"2024-11-11","MCOL"
5425,5500,5375,5475,47000,"2024-11-12","MCOL"
5375,5525,5375,5475,47200,"2024-11-13","MCOL"
5450,5550,5450,5500,42900,"2024-11-14","MCOL"
5500,5500,5400,5400,4800,"2024-11-15","MCOL"
5425,5475,5350,5400,16700,"2024-11-18","MCOL"
5400,5400,5325,5350,71200,"2024-11-19","MCOL"
5350,5400,5325,5325,34400,"2024-11-20","MCOL"
5325,5425,5325,5375,142800,"2024-11-21","MCOL"
5375,5375,5300,5350,28900,"2024-11-22","MCOL"
5400,5400,5325,5325,31100,"2024-11-25","MCOL"
5350,5400,5300,5325,37300,"2024-11-26","MCOL"
5500,5500,5325,5325,39700,"2024-11-28","MCOL"
5325,5325,5125,5275,78300,"2024-11-29","MCOL"
5275,5300,5100,5275,49200,"2024-12-02","MCOL"
5275,5275,5100,5200,76400,"2024-12-03","MCOL"
5300,5300,5050,5075,206900,"2024-12-04","MCOL"
5075,5200,5075,5100,47200,"2024-12-05","MCOL"
5150,5150,5100,5150,7900,"2024-12-06","MCOL"
5150,5225,5050,5100,174700,"2024-12-09","MCOL"
5100,5200,5075,5100,32900,"2024-12-10","MCOL"
5100,5400,5100,5225,140600,"2024-12-11","MCOL"
5200,5300,5125,5250,26300,"2024-12-12","MCOL"
5250,5275,5125,5150,35000,"2024-12-13","MCOL"
5150,5225,5075,5150,58500,"2024-12-16","MCOL"
5150,5225,5025,5175,102800,"2024-12-17","MCOL"
5175,5225,5050,5150,122100,"2024-12-18","MCOL"
5225,5225,5050,5175,31600,"2024-12-19","MCOL"
5175,5175,5050,5100,107800,"2024-12-20","MCOL"
5175,5200,5100,5150,28100,"2024-12-23","MCOL"
5100,5250,5100,5200,59500,"2024-12-24","MCOL"
5200,5200,5100,5200,74700,"2024-12-27","MCOL"
5200,5300,5100,5300,202200,"2024-12-30","MCOL"
5250,5250,5000,5050,339100,"2025-01-02","MCOL"
5050,5175,5025,5050,82400,"2025-01-03","MCOL"
5050,5150,5050,5100,45600,"2025-01-06","MCOL"
5150,5175,5150,5150,15800,"2025-01-07","MCOL"
5175,5200,5075,5100,34400,"2025-01-08","MCOL"
5100,5200,5100,5175,12100,"2025-01-09","MCOL"
5175,5225,5150,5150,69300,"2025-01-10","MCOL"
5225,5250,5100,5150,62400,"2025-01-13","MCOL"
5150,5225,5150,5175,16700,"2025-01-14","MCOL"
5200,5275,5175,5275,40200,"2025-01-15","MCOL"
5250,5250,5050,5200,33600,"2025-01-16","MCOL"
5200,5200,5125,5200,13700,"2025-01-17","MCOL"
5200,5200,5050,5075,78600,"2025-01-20","MCOL"
5150,5150,5075,5100,14500,"2025-01-21","MCOL"
5150,5200,5050,5150,50100,"2025-01-22","MCOL"
5200,5250,5125,5125,27300,"2025-01-23","MCOL"
5125,5225,5100,5125,19300,"2025-01-24","MCOL"
5225,5225,5075,5100,35900,"2025-01-30","MCOL"
5100,5150,5100,5100,30600,"2025-01-31","MCOL"
5100,5150,5075,5100,10300,"2025-02-03","MCOL"
5100,5150,5075,5100,12600,"2025-02-04","MCOL"
5075,5200,5050,5100,34500,"2025-02-05","MCOL"
5100,5200,5075,5200,5100,"2025-02-06","MCOL"
5125,5225,5050,5100,101900,"2025-02-07","MCOL"
5150,5150,5075,5075,12700,"2025-02-10","MCOL"
5100,5125,5050,5050,7500,"2025-02-11","MCOL"
5050,5100,5025,5050,7800,"2025-02-12","MCOL"
5150,5150,5050,5150,1800,"2025-02-13","MCOL"
5150,5150,5050,5150,1000,"2025-02-14","MCOL"
5150,5150,5050,5100,3200,"2025-02-17","MCOL"
5075,5100,5050,5075,22100,"2025-02-18","MCOL"
5075,5075,5000,5000,38200,"2025-02-19","MCOL"
5075,5100,5000,5025,11700,"2025-02-20","MCOL"
5025,5050,5000,5050,26300,"2025-02-21","MCOL"
5050,5100,5000,5050,37600,"2025-02-24","MCOL"
5100,5100,5000,5050,51100,"2025-02-25","MCOL"
5050,5150,5000,5000,149600,"2025-02-26","MCOL"
5100,5100,5000,5000,13000,"2025-02-27","MCOL"
4990,5000,4900,4900,16100,"2025-02-28","MCOL"
4900,5025,4800,5025,65600,"2025-03-03","MCOL"
4980,5050,4980,5000,15100,"2025-03-04","MCOL"
5000,5050,4920,5050,31500,"2025-03-05","MCOL"
5050,5100,5050,5050,87800,"2025-03-06","MCOL"
5025,5025,4910,5000,10500,"2025-03-07","MCOL"
5000,5000,4990,4990,3100,"2025-03-10","MCOL"
4940,5025,4940,5025,5500,"2025-03-11","MCOL"
5025,5025,5000,5000,1000,"2025-03-12","MCOL"
5025,5025,4990,5000,1300,"2025-03-13","MCOL"
5025,5050,5000,5050,63400,"2025-03-14","MCOL"
4990,5100,4950,5100,4400,"2025-03-17","MCOL"
5075,5075,4910,5050,27600,"2025-03-18","MCOL"
5050,5100,4940,5075,109600,"2025-03-19","MCOL"
5075,5075,4990,5075,74900,"2025-03-20","MCOL"
5075,5075,4960,4970,14300,"2025-03-21","MCOL"
4970,5050,4910,5050,15800,"2025-03-24","MCOL"
5050,5100,4930,5100,26900,"2025-03-25","MCOL"
5100,5125,5000,5100,112600,"2025-03-26","MCOL"
5050,5150,5025,5025,156100,"2025-03-27","MCOL"
4920,4930,4700,4930,31100,"2025-04-08","MCOL"
5050,5050,4800,5025,9200,"2025-04-09","MCOL"
4900,5100,4900,5100,103700,"2025-04-10","MCOL"
5100,5100,4900,5050,18200,"2025-04-11","MCOL"
5075,5075,4800,4950,299000,"2025-04-14","MCOL"
4950,5100,4950,5000,83500,"2025-04-15","MCOL"
4990,5075,4990,5025,10400,"2025-04-16","MCOL"
5000,5075,4970,5075,4000,"2025-04-17","MCOL"
5075,5075,4980,4980,6200,"2025-04-21","MCOL"
5075,5075,4970,4980,30800,"2025-04-22","MCOL"
5025,5075,4990,5075,6500,"2025-04-23","MCOL"
5075,5100,5025,5050,21100,"2025-04-24","MCOL"
5050,5100,5050,5075,14900,"2025-04-25","MCOL"
5075,5100,5050,5100,60900,"2025-04-28","MCOL"
5100,5100,5075,5075,46300,"2025-04-29","MCOL"
5100,5150,5000,5025,121700,"2025-04-30","MCOL"
5100,5100,5000,5000,11200,"2025-05-02","MCOL"
5025,5100,5000,5075,94400,"2025-05-05","MCOL"
5100,5100,5000,5050,76400,"2025-05-06","MCOL"
5100,5100,5025,5075,138000,"2025-05-07","MCOL"
5075,5075,5025,5025,54500,"2025-05-08","MCOL"
5050,5125,4990,5075,300100,"2025-05-09","MCOL"
4930,5050,4820,4960,373900,"2025-05-14","MCOL"
5000,5000,4920,4940,19900,"2025-05-15","MCOL"
4940,4940,4900,4930,77700,"2025-05-16","MCOL"
4930,4950,4650,4780,341300,"2025-05-19","MCOL"
4780,4820,4780,4810,48500,"2025-05-20","MCOL"
4810,4900,4810,4850,35100,"2025-05-21","MCOL"
4850,4920,4850,4850,27000,"2025-05-22","MCOL"
4870,4870,4830,4830,7200,"2025-05-23","MCOL"
4840,4860,4750,4770,15700,"2025-05-26","MCOL"
4820,4820,4730,4740,31800,"2025-05-27","MCOL"
4740,4820,4740,4770,5700,"2025-05-28","MCOL"
4770,4790,4730,4750,25100,"2025-06-02","MCOL"
4780,4780,4720,4750,5400,"2025-06-03","MCOL"
4750,4750,4650,4710,12200,"2025-06-04","MCOL"
4730,4750,4680,4680,7800,"2025-06-05","MCOL"
4680,4690,4670,4680,30000,"2025-06-10","MCOL"
4670,4680,4630,4660,11900,"2025-06-11","MCOL"
4650,4660,4630,4640,9700,"2025-06-12","MCOL"
4640,4660,4630,4640,17300,"2025-06-13","MCOL"
4640,4660,4640,4660,18000,"2025-06-16","MCOL"
4660,4660,4630,4650,21300,"2025-06-17","MCOL"
4650,4710,4630,4690,21100,"2025-06-18","MCOL"
4690,4690,4640,4650,5800,"2025-06-19","MCOL"
4650,4650,4620,4620,12500,"2025-06-20","MCOL"
4620,4620,4580,4590,21300,"2025-06-23","MCOL"
4590,4730,4590,4650,4700,"2025-06-24","MCOL"
4650,4650,4630,4630,5500,"2025-06-25","MCOL"
4600,4630,4600,4600,3500,"2025-06-26","MCOL"
4590,4590,4550,4560,7300,"2025-06-30","MCOL"
4560,4640,4550,4550,17100,"2025-07-01","MCOL"
4550,4550,4500,4510,6000,"2025-07-02","MCOL"
4510,4510,4500,4510,3300,"2025-07-03","MCOL"
4500,4550,4500,4550,1700,"2025-07-04","MCOL"
4550,4570,4490,4510,4400,"2025-07-07","MCOL"
4510,4510,4410,4450,13500,"2025-07-08","MCOL"
4450,4450,4150,4430,11700,"2025-07-09","MCOL"
4410,4450,4360,4420,15400,"2025-07-10","MCOL"
4430,4500,4370,4380,29900,"2025-07-11","MCOL"
4380,4400,4290,4340,42100,"2025-07-14","MCOL"
4340,4340,4310,4320,5500,"2025-07-15","MCOL"
4320,4320,4180,4250,52100,"2025-07-16","MCOL"
4230,4230,4030,4050,92700,"2025-07-17","MCOL"
4050,4200,4010,4020,141200,"2025-07-18","MCOL"
4010,4090,4000,4020,120100,"2025-07-21","MCOL"
4030,4080,4020,4030,35500,"2025-07-22","MCOL"
4030,4040,4020,4040,7000,"2025-07-23","MCOL"
4040,4040,4010,4020,16700,"2025-07-24","MCOL"
4020,4030,4020,4030,32800,"2025-07-25","MCOL"
4030,4050,4020,4030,140100,"2025-07-28","MCOL"
4030,4050,4020,4020,75400,"2025-07-29","MCOL"
4020,4070,3970,4060,119500,"2025-07-30","MCOL"
4060,4060,4020,4050,8200,"2025-07-31","MCOL"
4080,4080,4020,4040,32900,"2025-08-01","MCOL"
4050,4050,4010,4030,17100,"2025-08-04","MCOL"
4010,4050,4000,4000,14000,"2025-08-05","MCOL"
4020,4020,3990,4000,11600,"2025-08-06","MCOL"
4000,4020,3980,4020,15600,"2025-08-07","MCOL"
4020,4020,3980,3990,18800,"2025-08-08","MCOL"
4000,4000,3980,4000,19700,"2025-08-11","MCOL"
4000,4010,3990,4010,13700,"2025-08-12","MCOL"
4010,4010,4000,4000,24200,"2025-08-13","MCOL"
4000,4010,3980,3980,48200,"2025-08-14","MCOL"
3990,3990,3950,3950,71400,"2025-08-15","MCOL"
NA,NA,NA,NA,NA,"2025-08-18","MCOL"
3990,3990,3920,3920,52200,"2025-08-19","MCOL"
3920,3950,3910,3940,31000,"2025-08-20","MCOL"
3940,3940,3870,3900,64700,"2025-08-21","MCOL"
3880,3900,3850,3880,42500,"2025-08-22","MCOL"
3870,3880,3800,3860,110400,"2025-08-25","MCOL"
3860,3880,3780,3810,67000,"2025-08-26","MCOL"
3810,3810,3760,3760,41600,"2025-08-27","MCOL"
3760,3820,3750,3820,57600,"2025-08-28","MCOL"
3820,3820,3740,3770,43200,"2025-08-29","MCOL"
3770,3820,3550,3820,54100,"2025-09-01","MCOL"
3820,3930,3800,3820,64100,"2025-09-02","MCOL"
3830,3830,3730,3800,35800,"2025-09-03","MCOL"
3810,3890,3650,3780,65900,"2025-09-04","MCOL"
3780,3780,3710,3710,42000,"2025-09-08","MCOL"
3750,3750,3660,3710,22500,"2025-09-09","MCOL"
3710,3710,3600,3660,59500,"2025-09-10","MCOL"
3670,3700,3600,3660,23900,"2025-09-11","MCOL"
3660,3660,3580,3620,42000,"2025-09-12","MCOL"
3630,3660,3590,3620,51700,"2025-09-15","MCOL"
3620,3650,3550,3610,120400,"2025-09-16","MCOL"
3610,3650,3570,3620,124700,"2025-09-17","MCOL"
3620,3680,3590,3630,70200,"2025-09-18","MCOL"
3620,3680,3610,3670,65100,"2025-09-19","MCOL"
3670,4190,3670,3920,146000,"2025-09-22","MCOL"
3910,3910,3810,3880,31500,"2025-09-23","MCOL"
3880,3900,3780,3800,17400,"2025-09-24","MCOL"
3830,3850,3780,3850,30500,"2025-09-25","MCOL"
3850,3870,3800,3850,15900,"2025-09-26","MCOL"
3850,3870,3800,3800,26300,"2025-09-29","MCOL"
3880,3880,3790,3790,14700,"2025-09-30","MCOL"
3850,3850,3790,3790,4600,"2025-10-01","MCOL"
3790,3790,3700,3730,25300,"2025-10-02","MCOL"
3750,3760,3700,3720,15500,"2025-10-03","MCOL"
3740,3750,3680,3690,14000,"2025-10-06","MCOL"
3690,3690,3630,3680,30700,"2025-10-07","MCOL"
3680,3730,3660,3730,9900,"2025-10-08","MCOL"
3730,3740,3640,3660,20900,"2025-10-09","MCOL"
3660,3700,3590,3660,76400,"2025-10-10","MCOL"
3660,3660,3580,3610,74600,"2025-10-13","MCOL"
3610,3630,3550,3600,27100,"2025-10-14","MCOL"
3600,3600,3540,3570,28100,"2025-10-15","MCOL"
3570,3700,3560,3610,27200,"2025-10-16","MCOL"
3600,3600,3470,3570,49300,"2025-10-17","MCOL"
3570,3800,3570,3620,23100,"2025-10-20","MCOL"
3600,3650,3600,3640,14100,"2025-10-21","MCOL"
3650,3730,3650,3730,42900,"2025-10-22","MCOL"
3720,3800,3720,3770,41900,"2025-10-23","MCOL"
3790,3850,3760,3800,25200,"2025-10-24","MCOL"
3800,3860,3750,3780,22900,"2025-10-27","MCOL"
3780,3790,3730,3780,25300,"2025-10-28","MCOL"
3790,3790,3700,3760,15000,"2025-10-29","MCOL"
3760,3780,3740,3750,17200,"2025-10-30","MCOL"
3780,3780,3770,3780,20200,"2025-10-31","MCOL"
3780,3850,3780,3800,55800,"2025-11-03","MCOL"
3820,3850,3750,3830,12300,"2025-11-04","MCOL"
3820,3840,3770,3840,11500,"2025-11-05","MCOL"
3860,3860,3800,3810,9200,"2025-11-06","MCOL"
3810,3850,3810,3850,31700,"2025-11-07","MCOL"
3850,3850,3810,3840,21100,"2025-11-10","MCOL"
3850,3850,3810,3810,11400,"2025-11-11","MCOL"
3810,3850,3790,3840,12100,"2025-11-12","MCOL"
3840,3840,3800,3840,4700,"2025-11-13","MCOL"
3820,3820,3760,3760,19200,"2025-11-14","MCOL"
3800,3800,3760,3800,3600,"2025-11-17","MCOL"
3760,3840,3750,3830,13200,"2025-11-18","MCOL"
3840,3880,3820,3820,47000,"2025-11-19","MCOL"
3820,3850,3780,3840,74400,"2025-11-20","MCOL"
3830,3840,3800,3800,22400,"2025-11-21","MCOL"
3840,3840,3800,3820,32000,"2025-11-24","MCOL"
3820,3830,3760,3810,74300,"2025-11-25","MCOL"
3810,3850,3800,3850,93800,"2025-11-26","MCOL"
3840,3840,3700,3750,35500,"2025-11-27","MCOL"
3750,3750,3650,3670,142300,"2025-11-28","MCOL"
3670,3870,3660,3680,158500,"2025-12-01","MCOL"
3680,3840,3660,3690,94100,"2025-12-02","MCOL"
3790,3820,3700,3800,48100,"2025-12-03","MCOL"
3800,3800,3710,3720,38900,"2025-12-04","MCOL"
3730,3800,3720,3760,189600,"2025-12-05","MCOL"
3800,3830,3760,3770,67100,"2025-12-08","MCOL"
3770,3820,3730,3810,178600,"2025-12-09","MCOL"
3810,3850,3680,3810,129300,"2025-12-10","MCOL"
3810,3840,3730,3800,128200,"2025-12-11","MCOL"
3800,3800,3700,3780,7500,"2025-12-12","MCOL"