"Open","High","Low","Close","Volume","Date","Emiten"
1690,1690,1390,1450,186085200,"2023-11-08","MSTI"
1445,1465,1325,1370,63438200,"2023-11-09","MSTI"
1375,1430,1360,1370,14815900,"2023-11-10","MSTI"
1350,1410,1350,1360,14834800,"2023-11-13","MSTI"
1355,1400,1355,1385,13875400,"2023-11-14","MSTI"
1390,1395,1360,1365,7972100,"2023-11-15","MSTI"
1370,1375,1350,1360,11483200,"2023-11-16","MSTI"
1325,1370,1325,1360,4888500,"2023-11-17","MSTI"
1360,1360,1345,1360,8113600,"2023-11-20","MSTI"
1360,1385,1350,1360,4854500,"2023-11-21","MSTI"
1360,1385,1350,1360,2980100,"2023-11-22","MSTI"
1355,1430,1350,1400,12081300,"2023-11-23","MSTI"
1425,1425,1370,1390,4834400,"2023-11-24","MSTI"
1370,1405,1370,1390,2539400,"2023-11-27","MSTI"
1390,1390,1370,1370,2200600,"2023-11-28","MSTI"
1370,1380,1365,1370,1464300,"2023-11-29","MSTI"
1370,1375,1355,1370,2663600,"2023-11-30","MSTI"
1365,1370,1355,1370,1953100,"2023-12-01","MSTI"
1370,1375,1355,1360,4794800,"2023-12-04","MSTI"
1360,1370,1355,1360,1584700,"2023-12-05","MSTI"
1360,1365,1350,1360,4467300,"2023-12-06","MSTI"
1355,1370,1355,1360,3159800,"2023-12-07","MSTI"
1360,1360,1355,1360,1923400,"2023-12-08","MSTI"
1360,1370,1355,1360,2502800,"2023-12-11","MSTI"
1355,1360,1355,1360,2553800,"2023-12-12","MSTI"
1360,1380,1355,1365,1304100,"2023-12-13","MSTI"
1360,1360,1350,1355,4841500,"2023-12-14","MSTI"
1315,1360,1315,1355,3036800,"2023-12-15","MSTI"
1355,1355,1340,1350,3274200,"2023-12-18","MSTI"
1350,1355,1335,1350,2033700,"2023-12-19","MSTI"
1350,1355,1335,1350,2500300,"2023-12-20","MSTI"
1340,1350,1250,1350,2048100,"2023-12-21","MSTI"
1350,1350,1330,1350,1497800,"2023-12-22","MSTI"
1345,1350,1330,1350,1328300,"2023-12-27","MSTI"
1345,1350,1325,1350,1940300,"2023-12-28","MSTI"
1345,1400,1340,1400,7978700,"2023-12-29","MSTI"
1380,1380,1350,1350,484300,"2024-01-02","MSTI"
1350,1350,1330,1345,443100,"2024-01-03","MSTI"
1345,1355,1335,1350,399400,"2024-01-04","MSTI"
1345,1345,1335,1345,593500,"2024-01-05","MSTI"
1345,1345,1325,1345,1138200,"2024-01-08","MSTI"
1335,1350,1330,1345,1368500,"2024-01-09","MSTI"
1345,1360,1345,1345,776300,"2024-01-10","MSTI"
1350,1355,1340,1345,348300,"2024-01-11","MSTI"
1345,1350,1335,1350,761400,"2024-01-12","MSTI"
1350,1350,1350,1350,0,"2024-01-15","MSTI"
1335,1345,1335,1345,292100,"2024-01-16","MSTI"
1340,1345,1330,1340,358300,"2024-01-17","MSTI"
1335,1345,1325,1345,463900,"2024-01-18","MSTI"
1335,1340,1330,1340,732100,"2024-01-19","MSTI"
1330,1340,1320,1340,700300,"2024-01-22","MSTI"
1330,1340,1325,1340,762000,"2024-01-23","MSTI"
1335,1340,1330,1340,449500,"2024-01-24","MSTI"
1330,1340,1330,1340,1260400,"2024-01-25","MSTI"
1330,1340,1330,1340,356200,"2024-01-26","MSTI"
1335,1340,1330,1340,205500,"2024-01-29","MSTI"
1330,1340,1330,1340,1033100,"2024-01-30","MSTI"
1330,1335,1325,1330,961400,"2024-01-31","MSTI"
1330,1330,1315,1330,2019300,"2024-02-01","MSTI"
1325,1325,1310,1320,708400,"2024-02-02","MSTI"
1310,1320,1290,1320,4098400,"2024-02-05","MSTI"
1305,1310,1285,1300,1604400,"2024-02-06","MSTI"
1300,1305,1280,1300,1740200,"2024-02-07","MSTI"
1295,1320,1280,1320,661300,"2024-02-12","MSTI"
1290,1320,1290,1320,430300,"2024-02-13","MSTI"
1320,1320,1295,1305,671000,"2024-02-15","MSTI"
1290,1300,1260,1300,3631700,"2024-02-16","MSTI"
1300,1300,1270,1290,1312400,"2024-02-19","MSTI"
1285,1295,1265,1275,1446200,"2024-02-20","MSTI"
1275,1370,1275,1350,1504800,"2024-02-21","MSTI"
1350,1350,1310,1345,697100,"2024-02-22","MSTI"
1340,1345,1325,1345,449100,"2024-02-23","MSTI"
1345,1350,1315,1340,630000,"2024-02-26","MSTI"
1340,1340,1320,1335,204400,"2024-02-27","MSTI"
1325,1335,1315,1335,158000,"2024-02-28","MSTI"
1325,1335,1310,1335,1049700,"2024-02-29","MSTI"
1335,1335,1300,1310,1311400,"2024-03-01","MSTI"
1305,1305,1285,1300,612700,"2024-03-04","MSTI"
1285,1300,1285,1300,129400,"2024-03-05","MSTI"
1290,1300,1280,1300,1157700,"2024-03-06","MSTI"
1300,1300,1285,1295,1159000,"2024-03-07","MSTI"
1290,1300,1275,1290,1734600,"2024-03-08","MSTI"
1285,1290,1275,1285,1180500,"2024-03-13","MSTI"
1275,1290,1260,1280,1532100,"2024-03-14","MSTI"
1275,1285,1255,1280,1039800,"2024-03-15","MSTI"
1280,1280,1265,1280,328100,"2024-03-18","MSTI"
1275,1275,1225,1225,1011700,"2024-03-19","MSTI"
1225,1225,1085,1085,1240500,"2024-03-20","MSTI"
1110,1290,1095,1180,2263700,"2024-03-21","MSTI"
1225,1280,1180,1195,1711100,"2024-03-22","MSTI"
1195,1195,1195,1195,0,"2024-03-25","MSTI"
1195,1195,1195,1195,0,"2024-03-26","MSTI"
1320,1440,1320,1435,3183500,"2024-03-27","MSTI"
1435,1520,1370,1420,5435000,"2024-03-28","MSTI"
1440,1480,1385,1415,1151600,"2024-04-01","MSTI"
1415,1415,1380,1400,563800,"2024-04-02","MSTI"
1400,1410,1385,1390,565300,"2024-04-03","MSTI"
1380,1500,1375,1500,3306100,"2024-04-04","MSTI"
1500,1570,1465,1520,2365700,"2024-04-05","MSTI"
1495,1520,1415,1505,678800,"2024-04-16","MSTI"
1500,1550,1395,1445,669700,"2024-04-17","MSTI"
1435,1455,1400,1420,203400,"2024-04-18","MSTI"
1400,1435,1355,1400,656800,"2024-04-19","MSTI"
1400,1415,1355,1380,362900,"2024-04-22","MSTI"
1375,1470,1360,1450,324700,"2024-04-23","MSTI"
1450,1515,1450,1455,371100,"2024-04-24","MSTI"
1455,1455,1430,1450,139500,"2024-04-25","MSTI"
1450,1490,1435,1445,227900,"2024-04-26","MSTI"
1450,1460,1410,1450,468600,"2024-04-29","MSTI"
1470,1570,1470,1490,3077800,"2024-04-30","MSTI"
1495,1550,1430,1480,972700,"2024-05-02","MSTI"
1490,1510,1460,1505,1663900,"2024-05-03","MSTI"
1495,1505,1480,1490,294800,"2024-05-06","MSTI"
1490,1550,1490,1510,1505500,"2024-05-07","MSTI"
1510,1520,1495,1515,428800,"2024-05-08","MSTI"
1530,1530,1500,1500,153700,"2024-05-13","MSTI"
1490,1515,1475,1500,701900,"2024-05-14","MSTI"
1515,1530,1460,1460,1187900,"2024-05-15","MSTI"
1455,1515,1425,1500,1006500,"2024-05-16","MSTI"
1500,1500,1470,1500,2097700,"2024-05-17","MSTI"
1500,1500,1440,1440,2083300,"2024-05-20","MSTI"
1470,1470,1405,1425,941900,"2024-05-21","MSTI"
1425,1440,1400,1425,525500,"2024-05-22","MSTI"
1500,1590,1475,1530,2928100,"2024-05-27","MSTI"
1540,1545,1495,1500,2513600,"2024-05-28","MSTI"
1505,1650,1500,1530,5345500,"2024-05-29","MSTI"
1540,1560,1505,1560,1092200,"2024-05-30","MSTI"
1565,1575,1520,1530,1906700,"2024-05-31","MSTI"
1535,1555,1530,1540,1070000,"2024-06-03","MSTI"
1530,1550,1500,1530,1334200,"2024-06-04","MSTI"
1530,1545,1505,1535,1865700,"2024-06-05","MSTI"
1500,1555,1465,1540,3854800,"2024-06-06","MSTI"
1560,1565,1495,1500,1457400,"2024-06-07","MSTI"
1535,1535,1470,1480,839200,"2024-06-10","MSTI"
1500,1500,1465,1470,1590200,"2024-06-11","MSTI"
1470,1485,1450,1460,397500,"2024-06-12","MSTI"
1470,1485,1455,1470,261000,"2024-06-13","MSTI"
1470,1470,1450,1460,102600,"2024-06-14","MSTI"
1460,1470,1450,1450,1454600,"2024-06-19","MSTI"
1450,1525,1420,1500,2939600,"2024-06-20","MSTI"
1500,1550,1480,1500,1656400,"2024-06-21","MSTI"
1500,1500,1465,1465,208600,"2024-06-24","MSTI"
1485,1490,1465,1470,103400,"2024-06-25","MSTI"
1470,1475,1460,1465,739600,"2024-06-26","MSTI"
1470,1480,1465,1470,95500,"2024-06-27","MSTI"
1470,1480,1440,1445,691100,"2024-06-28","MSTI"
1445,1475,1435,1445,1647200,"2024-07-01","MSTI"
1440,1450,1435,1445,602900,"2024-07-02","MSTI"
1445,1475,1445,1450,364300,"2024-07-03","MSTI"
1450,1470,1390,1400,1939300,"2024-07-04","MSTI"
1415,1430,1370,1390,3009300,"2024-07-05","MSTI"
1390,1440,1390,1440,618000,"2024-07-08","MSTI"
1440,1440,1400,1425,1256500,"2024-07-09","MSTI"
1425,1465,1420,1435,1013000,"2024-07-10","MSTI"
1430,1445,1415,1420,2277400,"2024-07-11","MSTI"
1420,1545,1420,1470,920400,"2024-07-12","MSTI"
1500,1655,1470,1585,5918100,"2024-07-15","MSTI"
1595,1610,1560,1565,784000,"2024-07-16","MSTI"
1565,1605,1555,1570,879800,"2024-07-17","MSTI"
1570,1570,1555,1560,1144700,"2024-07-18","MSTI"
1560,1570,1545,1560,1251400,"2024-07-19","MSTI"
1550,1585,1530,1575,1231300,"2024-07-22","MSTI"
1575,1585,1560,1560,264200,"2024-07-23","MSTI"
1565,1575,1545,1560,343600,"2024-07-24","MSTI"
1560,1580,1550,1580,225800,"2024-07-25","MSTI"
1580,1585,1570,1570,376400,"2024-07-26","MSTI"
1585,1585,1555,1560,269500,"2024-07-29","MSTI"
1545,1560,1500,1515,2820400,"2024-07-30","MSTI"
1525,1525,1470,1495,2227500,"2024-07-31","MSTI"
1500,1545,1470,1535,1184800,"2024-08-01","MSTI"
1535,1585,1500,1535,1924700,"2024-08-02","MSTI"
1535,1535,1500,1500,1211900,"2024-08-05","MSTI"
1510,1510,1470,1490,1077700,"2024-08-06","MSTI"
1490,1575,1470,1490,270000,"2024-08-07","MSTI"
1490,1595,1490,1530,3099400,"2024-08-08","MSTI"
1540,1565,1540,1550,656400,"2024-08-09","MSTI"
1560,1640,1540,1600,1187900,"2024-08-12","MSTI"
1600,1925,1590,1695,4882700,"2024-08-13","MSTI"
1700,1725,1615,1660,2397800,"2024-08-14","MSTI"
1660,1720,1615,1655,1139800,"2024-08-15","MSTI"
1655,1755,1650,1730,2385000,"2024-08-16","MSTI"
1730,1740,1665,1710,2684800,"2024-08-19","MSTI"
1710,1730,1670,1685,650300,"2024-08-20","MSTI"
1685,1690,1655,1675,398800,"2024-08-21","MSTI"
1665,1710,1640,1655,655700,"2024-08-22","MSTI"
1650,1680,1640,1645,593800,"2024-08-23","MSTI"
1645,1675,1620,1670,385800,"2024-08-26","MSTI"
1670,1690,1655,1670,471600,"2024-08-27","MSTI"
1680,1700,1665,1690,1721400,"2024-08-28","MSTI"
1690,1690,1610,1650,1224300,"2024-08-29","MSTI"
1650,1650,1590,1600,1408800,"2024-08-30","MSTI"
1600,1705,1595,1635,3189000,"2024-09-02","MSTI"
1675,1680,1625,1640,1448600,"2024-09-03","MSTI"
1640,1665,1620,1640,723300,"2024-09-04","MSTI"
1640,1640,1580,1595,1094500,"2024-09-05","MSTI"
1615,1645,1600,1625,972700,"2024-09-06","MSTI"
1625,1650,1610,1630,560600,"2024-09-09","MSTI"
1635,1650,1620,1630,579600,"2024-09-10","MSTI"
1640,1645,1620,1640,513600,"2024-09-11","MSTI"
1640,1645,1605,1615,341300,"2024-09-12","MSTI"
1615,1615,1605,1610,876400,"2024-09-13","MSTI"
1610,1615,1595,1600,610700,"2024-09-17","MSTI"
1600,1610,1590,1595,593100,"2024-09-18","MSTI"
1600,1600,1585,1595,658700,"2024-09-19","MSTI"
1595,1595,1540,1550,2059500,"2024-09-20","MSTI"
1550,1560,1500,1550,3185400,"2024-09-23","MSTI"
1550,1565,1525,1525,3630400,"2024-09-24","MSTI"
1540,1540,1500,1500,3135000,"2024-09-25","MSTI"
1510,1530,1485,1530,999200,"2024-09-26","MSTI"
1535,1610,1525,1600,776900,"2024-09-27","MSTI"
1600,1600,1570,1580,449700,"2024-09-30","MSTI"
1580,1605,1575,1600,1111500,"2024-10-01","MSTI"
1600,1635,1580,1600,5020700,"2024-10-02","MSTI"
1600,1600,1565,1595,502300,"2024-10-03","MSTI"
1595,1605,1585,1585,215700,"2024-10-04","MSTI"
1585,1585,1550,1550,446900,"2024-10-07","MSTI"
1550,1565,1550,1550,184400,"2024-10-08","MSTI"
1550,1560,1525,1560,439800,"2024-10-09","MSTI"
1565,1570,1545,1565,118900,"2024-10-10","MSTI"
1565,1580,1555,1575,68300,"2024-10-11","MSTI"
1575,1585,1550,1575,111600,"2024-10-14","MSTI"
1565,1580,1550,1565,588200,"2024-10-15","MSTI"
1555,1570,1555,1570,70700,"2024-10-16","MSTI"
1575,1575,1555,1575,194600,"2024-10-17","MSTI"
1575,1590,1550,1560,671900,"2024-10-18","MSTI"
1560,1585,1550,1555,235900,"2024-10-21","MSTI"
1560,1570,1550,1560,500600,"2024-10-22","MSTI"
1555,1620,1555,1595,1503200,"2024-10-23","MSTI"
1610,1615,1555,1580,551900,"2024-10-24","MSTI"
1580,1600,1550,1550,495100,"2024-10-25","MSTI"
1550,1580,1520,1525,904000,"2024-10-28","MSTI"
1550,1710,1550,1645,4329900,"2024-10-29","MSTI"
1655,1655,1570,1595,1197000,"2024-10-30","MSTI"
1600,1640,1560,1640,1665200,"2024-10-31","MSTI"
1630,1640,1575,1590,777400,"2024-11-01","MSTI"
1595,1595,1555,1580,1337400,"2024-11-04","MSTI"
1580,1585,1555,1560,510700,"2024-11-05","MSTI"
1560,1565,1535,1540,936200,"2024-11-06","MSTI"
1540,1565,1535,1550,411100,"2024-11-07","MSTI"
1550,1555,1495,1555,1604700,"2024-11-08","MSTI"
1555,1560,1520,1550,894700,"2024-11-11","MSTI"
1545,1570,1545,1560,324600,"2024-11-12","MSTI"
1560,1560,1540,1540,246100,"2024-11-13","MSTI"
1540,1545,1525,1545,467100,"2024-11-14","MSTI"
1545,1545,1525,1530,485400,"2024-11-15","MSTI"
1525,1565,1525,1555,892800,"2024-11-18","MSTI"
1525,1575,1525,1565,485300,"2024-11-19","MSTI"
1560,1575,1555,1560,1022100,"2024-11-20","MSTI"
1555,1555,1540,1550,400400,"2024-11-21","MSTI"
1550,1565,1550,1560,69700,"2024-11-22","MSTI"
1560,1585,1540,1570,396800,"2024-11-25","MSTI"
1580,1580,1550,1560,243000,"2024-11-26","MSTI"
1550,1580,1550,1580,213400,"2024-11-28","MSTI"
1580,1580,1550,1555,227300,"2024-11-29","MSTI"
1555,1560,1540,1550,939400,"2024-12-02","MSTI"
1550,1560,1540,1560,386000,"2024-12-03","MSTI"
1570,1575,1550,1555,107500,"2024-12-04","MSTI"
1555,1560,1540,1550,107600,"2024-12-05","MSTI"
1550,1560,1535,1550,140600,"2024-12-06","MSTI"
1550,1555,1535,1545,186000,"2024-12-09","MSTI"
1550,1550,1530,1535,321900,"2024-12-10","MSTI"
1545,1555,1530,1550,408400,"2024-12-11","MSTI"
1545,1650,1545,1575,951500,"2024-12-12","MSTI"
1570,1575,1545,1545,86100,"2024-12-13","MSTI"
1545,1550,1535,1545,250200,"2024-12-16","MSTI"
1545,1545,1530,1535,180400,"2024-12-17","MSTI"
1545,1545,1525,1535,199800,"2024-12-18","MSTI"
1530,1530,1490,1500,264800,"2024-12-19","MSTI"
1500,1505,1490,1500,260700,"2024-12-20","MSTI"
1495,1500,1485,1490,308400,"2024-12-23","MSTI"
1490,1510,1485,1500,169800,"2024-12-24","MSTI"
1500,1560,1500,1535,511400,"2024-12-27","MSTI"
1535,1685,1500,1685,2850300,"2024-12-30","MSTI"
1560,1560,1525,1540,476400,"2025-01-02","MSTI"
1550,1550,1505,1510,130700,"2025-01-03","MSTI"
1510,1530,1485,1530,708000,"2025-01-06","MSTI"
1530,1530,1490,1490,102600,"2025-01-07","MSTI"
1490,1515,1480,1510,275900,"2025-01-08","MSTI"
1485,1490,1460,1470,514100,"2025-01-09","MSTI"
1460,1470,1455,1460,439800,"2025-01-10","MSTI"
1450,1465,1410,1465,517100,"2025-01-13","MSTI"
1455,1470,1455,1455,85200,"2025-01-14","MSTI"
1455,1470,1455,1455,379300,"2025-01-15","MSTI"
1445,1545,1440,1490,264000,"2025-01-16","MSTI"
1490,1490,1450,1470,319200,"2025-01-17","MSTI"
1465,1470,1410,1450,480100,"2025-01-20","MSTI"
1465,1465,1420,1440,333600,"2025-01-21","MSTI"
1420,1440,1420,1440,97000,"2025-01-22","MSTI"
1450,1505,1445,1495,768100,"2025-01-23","MSTI"
1455,1465,1455,1465,296100,"2025-01-24","MSTI"
1455,1500,1450,1470,469700,"2025-01-30","MSTI"
1470,1490,1465,1490,297900,"2025-01-31","MSTI"
1490,1490,1445,1455,269200,"2025-02-03","MSTI"
1455,1485,1450,1470,198400,"2025-02-04","MSTI"
1470,1475,1460,1475,46000,"2025-02-05","MSTI"
1465,1465,1430,1435,272400,"2025-02-06","MSTI"
1440,1460,1430,1430,475000,"2025-02-07","MSTI"
1430,1455,1400,1440,532000,"2025-02-10","MSTI"
1440,1440,1415,1420,144200,"2025-02-11","MSTI"
1425,1440,1400,1420,447800,"2025-02-12","MSTI"
1445,1445,1415,1420,147200,"2025-02-13","MSTI"
1420,1445,1420,1435,72000,"2025-02-14","MSTI"
1445,1490,1355,1475,476300,"2025-02-17","MSTI"
1480,1480,1425,1445,99100,"2025-02-18","MSTI"
1445,1445,1410,1415,848700,"2025-02-19","MSTI"
1430,1440,1400,1440,265400,"2025-02-20","MSTI"
1440,1650,1430,1535,2007500,"2025-02-21","MSTI"
1570,1600,1540,1555,4174900,"2025-02-24","MSTI"
1560,1565,1420,1445,2032800,"2025-02-25","MSTI"
1445,1485,1425,1445,963200,"2025-02-26","MSTI"
1450,1470,1425,1435,600900,"2025-02-27","MSTI"
1425,1430,1355,1380,1070800,"2025-02-28","MSTI"
1380,1425,1380,1410,204200,"2025-03-03","MSTI"
1410,1435,1390,1405,332400,"2025-03-04","MSTI"
1410,1455,1410,1445,850700,"2025-03-05","MSTI"
1450,1480,1450,1460,408600,"2025-03-06","MSTI"
1460,1480,1425,1450,401000,"2025-03-07","MSTI"
1450,1480,1415,1440,365500,"2025-03-10","MSTI"
1435,1445,1415,1435,453200,"2025-03-11","MSTI"
1435,1440,1415,1435,264800,"2025-03-12","MSTI"
1440,1475,1435,1440,810400,"2025-03-13","MSTI"
1445,1445,1375,1395,270700,"2025-03-14","MSTI"
1425,1440,1400,1425,417200,"2025-03-17","MSTI"
1425,1450,1380,1420,1004200,"2025-03-18","MSTI"
1420,1450,1420,1430,5e+05,"2025-03-19","MSTI"
1430,1440,1425,1425,354100,"2025-03-20","MSTI"
1425,1440,1395,1400,819000,"2025-03-21","MSTI"
1400,1400,1320,1380,992000,"2025-03-24","MSTI"
1400,1430,1385,1400,450600,"2025-03-25","MSTI"
1400,1435,1400,1410,996300,"2025-03-26","MSTI"
1415,1430,1405,1405,407600,"2025-03-27","MSTI"
1350,1365,1275,1320,1387800,"2025-04-08","MSTI"
1315,1330,1315,1320,574300,"2025-04-09","MSTI"
1350,1400,1350,1370,708800,"2025-04-10","MSTI"
1350,1420,1350,1380,251300,"2025-04-11","MSTI"
1390,1440,1390,1405,364000,"2025-04-14","MSTI"
1430,1430,1400,1420,214100,"2025-04-15","MSTI"
1430,1430,1400,1410,290700,"2025-04-16","MSTI"
1405,1430,1400,1420,240300,"2025-04-17","MSTI"
1410,1430,1405,1410,300500,"2025-04-21","MSTI"
1415,1445,1410,1415,925700,"2025-04-22","MSTI"
1440,1445,1425,1430,768200,"2025-04-23","MSTI"
1435,1445,1425,1440,529900,"2025-04-24","MSTI"
1440,1450,1435,1440,1113900,"2025-04-25","MSTI"
1440,1460,1435,1440,2424400,"2025-04-28","MSTI"
1460,1460,1435,1435,611800,"2025-04-29","MSTI"
1440,1460,1440,1450,680500,"2025-04-30","MSTI"
1450,1465,1445,1445,358500,"2025-05-02","MSTI"
1445,1475,1440,1455,881800,"2025-05-05","MSTI"
1460,1480,1450,1455,366600,"2025-05-06","MSTI"
1465,1485,1445,1460,940400,"2025-05-07","MSTI"
1485,1485,1450,1460,524900,"2025-05-08","MSTI"
1460,1475,1410,1425,997800,"2025-05-09","MSTI"
1430,1455,1430,1450,495800,"2025-05-14","MSTI"
1450,1460,1430,1435,1319000,"2025-05-15","MSTI"
1435,1450,1405,1415,3141500,"2025-05-16","MSTI"
1415,1435,1415,1420,1399400,"2025-05-19","MSTI"
1420,1430,1405,1405,3798900,"2025-05-20","MSTI"
1410,1420,1400,1420,2383700,"2025-05-21","MSTI"
1420,1445,1415,1425,3136300,"2025-05-22","MSTI"
1425,1430,1420,1420,1202600,"2025-05-23","MSTI"
1425,1425,1405,1415,3242000,"2025-05-26","MSTI"
1415,1450,1410,1425,4257300,"2025-05-27","MSTI"
1435,1490,1430,1440,13233400,"2025-05-28","MSTI"
1445,1455,1415,1415,5649100,"2025-06-02","MSTI"
1430,1435,1415,1420,2983100,"2025-06-03","MSTI"
1420,1430,1415,1415,4976600,"2025-06-04","MSTI"
1420,1435,1415,1425,3572700,"2025-06-05","MSTI"
1430,1470,1430,1465,4011100,"2025-06-10","MSTI"
1470,1485,1460,1470,6168900,"2025-06-11","MSTI"
1390,1405,1380,1390,6022100,"2025-06-12","MSTI"
1390,1390,1355,1370,2885600,"2025-06-13","MSTI"
1370,1370,1340,1350,2736000,"2025-06-16","MSTI"
1350,1360,1350,1355,1961300,"2025-06-17","MSTI"
1360,1365,1340,1365,3022700,"2025-06-18","MSTI"
1365,1370,1330,1330,2112600,"2025-06-19","MSTI"
1330,1340,1315,1325,2445000,"2025-06-20","MSTI"
1325,1365,1305,1350,2995500,"2025-06-23","MSTI"
1355,1385,1350,1350,2683700,"2025-06-24","MSTI"
1355,1360,1320,1320,2047300,"2025-06-25","MSTI"
1325,1365,1325,1350,2085400,"2025-06-26","MSTI"
1350,1375,1335,1355,1884400,"2025-06-30","MSTI"
1355,1370,1345,1345,2095800,"2025-07-01","MSTI"
1345,1350,1315,1320,3410900,"2025-07-02","MSTI"
1330,1330,1280,1295,7478900,"2025-07-03","MSTI"
1300,1310,1295,1300,3432100,"2025-07-04","MSTI"
1305,1305,1290,1295,1993900,"2025-07-07","MSTI"
1300,1310,1285,1300,2382600,"2025-07-08","MSTI"
1305,1350,1305,1345,3081100,"2025-07-09","MSTI"
1345,1385,1340,1375,2885400,"2025-07-10","MSTI"
1375,1420,1375,1415,3727200,"2025-07-11","MSTI"
1415,1435,1415,1425,4266900,"2025-07-14","MSTI"
1410,1450,1410,1450,5477400,"2025-07-15","MSTI"
1450,1485,1450,1470,3207500,"2025-07-16","MSTI"
1475,1475,1440,1450,2879400,"2025-07-17","MSTI"
1450,1485,1440,1460,3779400,"2025-07-18","MSTI"
1460,1490,1450,1465,3924400,"2025-07-21","MSTI"
1465,1520,1465,1520,4529500,"2025-07-22","MSTI"
1520,1535,1480,1495,3817300,"2025-07-23","MSTI"
1495,1510,1460,1470,3515500,"2025-07-24","MSTI"
1470,1495,1465,1490,2436900,"2025-07-25","MSTI"
1495,1560,1495,1530,6135500,"2025-07-28","MSTI"
1535,1545,1525,1540,3480200,"2025-07-29","MSTI"
1545,1545,1500,1525,5093100,"2025-07-30","MSTI"
1530,1555,1510,1535,4531400,"2025-07-31","MSTI"
1540,1615,1530,1575,7297800,"2025-08-01","MSTI"
1600,1775,1575,1675,12600400,"2025-08-04","MSTI"
1680,1680,1580,1630,10492900,"2025-08-05","MSTI"
1630,1670,1630,1650,4120100,"2025-08-06","MSTI"
1650,1690,1645,1655,4441600,"2025-08-07","MSTI"
1655,1670,1635,1655,1787600,"2025-08-08","MSTI"
1665,1700,1650,1670,3929000,"2025-08-11","MSTI"
1670,1680,1640,1655,2334700,"2025-08-12","MSTI"
1655,1680,1640,1655,3492300,"2025-08-13","MSTI"
1655,1680,1640,1655,4949600,"2025-08-14","MSTI"
1660,1660,1615,1625,2862300,"2025-08-15","MSTI"
NA,NA,NA,NA,NA,"2025-08-18","MSTI"
1625,1640,1610,1625,2193800,"2025-08-19","MSTI"
1640,1640,1620,1635,2161200,"2025-08-20","MSTI"
1640,1650,1625,1630,1758800,"2025-08-21","MSTI"
1635,1640,1620,1625,2707200,"2025-08-22","MSTI"
1630,1660,1615,1625,4235900,"2025-08-25","MSTI"
1620,1625,1615,1620,4519300,"2025-08-26","MSTI"
1620,1625,1610,1620,2517400,"2025-08-27","MSTI"
1620,1650,1610,1620,3055800,"2025-08-28","MSTI"
1615,1630,1575,1605,4685200,"2025-08-29","MSTI"
1575,1585,1500,1550,2844800,"2025-09-01","MSTI"
1545,1585,1535,1580,1324400,"2025-09-02","MSTI"
1575,1575,1550,1560,1700900,"2025-09-03","MSTI"
1575,1575,1540,1550,1130400,"2025-09-04","MSTI"
1550,1550,1505,1510,2522500,"2025-09-08","MSTI"
1510,1535,1485,1525,1285900,"2025-09-09","MSTI"
1525,1550,1525,1540,921300,"2025-09-10","MSTI"
1535,1585,1535,1540,1483100,"2025-09-11","MSTI"
1550,1550,1510,1530,875300,"2025-09-12","MSTI"
1530,1540,1525,1530,689300,"2025-09-15","MSTI"
1530,1550,1525,1535,628300,"2025-09-16","MSTI"
1535,1565,1530,1565,1549600,"2025-09-17","MSTI"
1565,1570,1540,1550,2864000,"2025-09-18","MSTI"
1550,1565,1530,1545,1710700,"2025-09-19","MSTI"
1550,1555,1510,1515,2336700,"2025-09-22","MSTI"
1505,1535,1505,1525,739200,"2025-09-23","MSTI"
1530,1540,1515,1525,787800,"2025-09-24","MSTI"
1535,1565,1530,1550,2471000,"2025-09-25","MSTI"
1550,1565,1530,1540,1729200,"2025-09-26","MSTI"
1545,1560,1540,1550,878000,"2025-09-29","MSTI"
1560,1565,1545,1565,1076400,"2025-09-30","MSTI"
1565,1595,1550,1585,1566500,"2025-10-01","MSTI"
1595,1635,1570,1595,3359100,"2025-10-02","MSTI"
1595,1615,1560,1560,2004300,"2025-10-03","MSTI"
1560,1560,1515,1530,2564200,"2025-10-06","MSTI"
1535,1555,1525,1540,1808300,"2025-10-07","MSTI"
1530,1545,1500,1520,3747600,"2025-10-08","MSTI"
1520,1600,1520,1565,4603300,"2025-10-09","MSTI"
1575,1600,1565,1595,2069600,"2025-10-10","MSTI"
1595,1665,1560,1580,5823500,"2025-10-13","MSTI"
1585,1605,1565,1565,2403000,"2025-10-14","MSTI"
1580,1610,1570,1580,2500900,"2025-10-15","MSTI"
1590,1600,1570,1575,1913600,"2025-10-16","MSTI"
1580,1605,1540,1565,2910900,"2025-10-17","MSTI"
1575,1620,1575,1590,1488300,"2025-10-20","MSTI"
1595,1620,1585,1595,1910400,"2025-10-21","MSTI"
1595,1595,1545,1550,1788700,"2025-10-22","MSTI"
1550,1575,1525,1525,2929900,"2025-10-23","MSTI"
1525,1550,1525,1535,1125300,"2025-10-24","MSTI"
1540,1545,1510,1535,2737300,"2025-10-27","MSTI"
1535,1545,1505,1515,3918000,"2025-10-28","MSTI"
1515,1520,1505,1510,2181800,"2025-10-29","MSTI"
1460,1500,1430,1460,5263000,"2025-10-30","MSTI"
1465,1465,1400,1405,4447900,"2025-10-31","MSTI"
1425,1440,1415,1440,1192100,"2025-11-03","MSTI"
1445,1450,1400,1405,3364900,"2025-11-04","MSTI"
1380,1430,1380,1410,1800300,"2025-11-05","MSTI"
1410,1460,1410,1450,2075600,"2025-11-06","MSTI"
1455,1455,1420,1420,953200,"2025-11-07","MSTI"
1420,1460,1420,1425,1037800,"2025-11-10","MSTI"
1430,1450,1420,1450,3048700,"2025-11-11","MSTI"
1450,1455,1425,1450,2282100,"2025-11-12","MSTI"
1430,1445,1425,1435,4224600,"2025-11-13","MSTI"
1425,1430,1420,1425,2646700,"2025-11-14","MSTI"
1430,1430,1420,1430,1197000,"2025-11-17","MSTI"
1425,1435,1420,1430,776500,"2025-11-18","MSTI"
1430,1445,1430,1430,1089500,"2025-11-19","MSTI"
1430,1440,1425,1430,888300,"2025-11-20","MSTI"
1430,1430,1415,1420,1187700,"2025-11-21","MSTI"
1420,1435,1420,1430,1805400,"2025-11-24","MSTI"
1430,1430,1410,1410,1544100,"2025-11-25","MSTI"
1410,1430,1410,1430,956000,"2025-11-26","MSTI"
1425,1425,1415,1425,1070500,"2025-11-27","MSTI"
1430,1430,1415,1430,551200,"2025-11-28","MSTI"
1430,1445,1425,1430,1631300,"2025-12-01","MSTI"
1430,1430,1420,1425,721000,"2025-12-02","MSTI"
1430,1445,1430,1430,1563800,"2025-12-03","MSTI"
1430,1440,1420,1425,2339400,"2025-12-04","MSTI"
1425,1430,1415,1415,2013800,"2025-12-05","MSTI"
1420,1430,1415,1420,2186600,"2025-12-08","MSTI"
1420,1425,1395,1405,3169600,"2025-12-09","MSTI"
1410,1425,1410,1420,1136500,"2025-12-10","MSTI"
1415,1420,1395,1405,2351700,"2025-12-11","MSTI"
1405,1405,1375,1375,1774000,"2025-12-12","MSTI"