"Open","High","Low","Close","Volume","Date","Emiten"
150,150,112,130,1222706900,"2022-11-08","MKTR"
124,137,121,127,272895300,"2022-11-09","MKTR"
126,132,119,124,102826800,"2022-11-10","MKTR"
124,137,119,126,184932900,"2022-11-11","MKTR"
127,152,124,131,421256000,"2022-11-14","MKTR"
132,138,130,133,66359600,"2022-11-15","MKTR"
134,135,130,131,66993300,"2022-11-16","MKTR"
132,132,125,128,47962300,"2022-11-17","MKTR"
128,134,128,130,87800300,"2022-11-18","MKTR"
130,131,125,128,24347100,"2022-11-21","MKTR"
129,133,124,129,39146900,"2022-11-22","MKTR"
132,132,128,132,24737700,"2022-11-23","MKTR"
132,132,128,131,75514100,"2022-11-24","MKTR"
131,132,129,131,20709000,"2022-11-25","MKTR"
131,134,128,133,27456700,"2022-11-28","MKTR"
133,137,131,131,29478600,"2022-11-29","MKTR"
131,131,128,130,13518700,"2022-11-30","MKTR"
130,131,125,127,24928500,"2022-12-01","MKTR"
127,132,126,130,38952100,"2022-12-02","MKTR"
130,131,127,128,7193400,"2022-12-05","MKTR"
128,129,125,126,41642200,"2022-12-06","MKTR"
126,127,124,125,8463300,"2022-12-07","MKTR"
126,126,118,120,28094000,"2022-12-08","MKTR"
121,123,118,121,7963200,"2022-12-09","MKTR"
121,129,119,128,44021000,"2022-12-12","MKTR"
129,129,123,126,62428900,"2022-12-13","MKTR"
127,128,124,124,3622400,"2022-12-14","MKTR"
124,125,120,124,12247000,"2022-12-15","MKTR"
122,127,121,125,6401500,"2022-12-16","MKTR"
125,129,123,126,36878300,"2022-12-19","MKTR"
125,129,124,126,28335400,"2022-12-20","MKTR"
127,127,125,126,34123300,"2022-12-21","MKTR"
126,127,125,127,6485400,"2022-12-22","MKTR"
127,138,126,131,32438200,"2022-12-23","MKTR"
132,176,128,135,377100900,"2022-12-26","MKTR"
135,146,130,136,179624300,"2022-12-27","MKTR"
137,141,132,132,51737700,"2022-12-28","MKTR"
128,138,128,135,18913600,"2022-12-29","MKTR"
136,137,129,129,23832700,"2022-12-30","MKTR"
129,132,125,129,13300000,"2023-01-02","MKTR"
129,130,125,128,7678600,"2023-01-03","MKTR"
128,137,126,135,76241400,"2023-01-04","MKTR"
136,136,126,126,19035000,"2023-01-05","MKTR"
126,128,121,125,6376700,"2023-01-06","MKTR"
125,130,125,126,4631200,"2023-01-09","MKTR"
127,128,124,128,41985300,"2023-01-10","MKTR"
128,137,125,128,27168500,"2023-01-11","MKTR"
128,133,126,132,54246700,"2023-01-12","MKTR"
135,135,128,130,50770800,"2023-01-13","MKTR"
131,133,130,130,3745100,"2023-01-16","MKTR"
130,132,129,130,4094800,"2023-01-17","MKTR"
131,131,128,130,5929500,"2023-01-18","MKTR"
130,131,128,130,40806400,"2023-01-19","MKTR"
131,137,129,137,299241500,"2023-01-20","MKTR"
138,163,137,163,289240100,"2023-01-24","MKTR"
166,190,161,185,255308200,"2023-01-25","MKTR"
185,187,173,173,4439500,"2023-01-26","MKTR"
162,162,161,161,3076900,"2023-01-27","MKTR"
150,178,150,165,51994600,"2023-01-30","MKTR"
167,171,159,160,46205900,"2023-01-31","MKTR"
160,166,160,160,8393500,"2023-02-01","MKTR"
156,171,156,168,13921900,"2023-02-02","MKTR"
159,173,159,168,9135200,"2023-02-03","MKTR"
168,171,157,159,40805900,"2023-02-06","MKTR"
151,166,151,162,45314500,"2023-02-07","MKTR"
157,166,157,164,5880900,"2023-02-08","MKTR"
160,165,153,153,12949500,"2023-02-09","MKTR"
144,160,143,143,18214200,"2023-02-10","MKTR"
134,148,134,144,37394700,"2023-02-13","MKTR"
135,153,135,150,44147900,"2023-02-14","MKTR"
145,162,145,156,59898500,"2023-02-15","MKTR"
154,158,150,153,44281500,"2023-02-16","MKTR"
143,156,143,153,56119700,"2023-02-17","MKTR"
153,155,151,154,1445900,"2023-02-20","MKTR"
155,155,148,150,2187600,"2023-02-21","MKTR"
150,151,145,146,1784600,"2023-02-22","MKTR"
146,154,146,149,50485400,"2023-02-23","MKTR"
149,151,146,146,38349700,"2023-02-24","MKTR"
146,149,140,145,117162400,"2023-02-27","MKTR"
145,147,143,145,90603300,"2023-02-28","MKTR"
145,165,145,162,89871100,"2023-03-01","MKTR"
163,165,154,159,149584600,"2023-03-02","MKTR"
160,212,159,202,231517900,"2023-03-03","MKTR"
202,240,188,218,169460400,"2023-03-06","MKTR"
222,236,206,220,106608800,"2023-03-07","MKTR"
222,256,212,252,140681800,"2023-03-08","MKTR"
254,312,252,300,148666300,"2023-03-09","MKTR"
300,300,300,300,0,"2023-03-10","MKTR"
300,300,280,280,8710300,"2023-03-13","MKTR"
262,330,262,292,60508700,"2023-03-14","MKTR"
290,314,286,302,82981100,"2023-03-15","MKTR"
302,312,294,298,52180200,"2023-03-16","MKTR"
298,326,278,278,78612000,"2023-03-17","MKTR"
260,280,260,260,35035000,"2023-03-20","MKTR"
244,254,242,242,94211300,"2023-03-21","MKTR"
226,254,226,228,17309200,"2023-03-24","MKTR"
226,256,216,226,35279300,"2023-03-27","MKTR"
232,242,218,234,54866600,"2023-03-28","MKTR"
220,252,220,232,15636000,"2023-03-29","MKTR"
216,236,216,230,65553700,"2023-03-30","MKTR"
230,234,222,224,52265000,"2023-03-31","MKTR"
212,230,212,228,40848000,"2023-04-03","MKTR"
228,242,222,228,15012600,"2023-04-04","MKTR"
214,236,214,222,10488500,"2023-04-05","MKTR"
216,226,208,212,10656000,"2023-04-06","MKTR"
212,218,200,218,8825400,"2023-04-10","MKTR"
204,224,204,214,9256000,"2023-04-11","MKTR"
202,236,202,230,22516000,"2023-04-12","MKTR"
232,234,218,218,10950400,"2023-04-13","MKTR"
206,220,204,204,11118700,"2023-04-14","MKTR"
199,210,191,206,12593000,"2023-04-17","MKTR"
196,212,196,200,6052300,"2023-04-18","MKTR"
202,208,196,200,3210100,"2023-04-26","MKTR"
196,210,196,202,7168300,"2023-04-27","MKTR"
194,206,194,200,4530500,"2023-04-28","MKTR"
202,206,200,202,3635200,"2023-05-02","MKTR"
194,222,194,204,9361100,"2023-05-03","MKTR"
193,214,193,206,6136400,"2023-05-04","MKTR"
195,240,195,208,44825100,"2023-05-05","MKTR"
208,226,208,222,22948500,"2023-05-08","MKTR"
224,232,214,220,11776100,"2023-05-09","MKTR"
220,234,218,222,30093500,"2023-05-10","MKTR"
224,226,210,218,11316500,"2023-05-11","MKTR"
216,218,204,204,11160800,"2023-05-12","MKTR"
193,206,190,190,15079400,"2023-05-15","MKTR"
180,192,177,184,18514100,"2023-05-16","MKTR"
184,186,174,175,6025200,"2023-05-17","MKTR"
177,181,163,169,6268700,"2023-05-19","MKTR"
169,180,167,174,3109600,"2023-05-22","MKTR"
171,175,171,171,2584200,"2023-05-23","MKTR"
170,174,170,171,2029700,"2023-05-24","MKTR"
162,173,162,168,3644400,"2023-05-25","MKTR"
159,172,158,172,6668300,"2023-05-26","MKTR"
170,173,163,173,2941700,"2023-05-29","MKTR"
163,173,163,168,758200,"2023-05-30","MKTR"
168,170,161,170,4903500,"2023-05-31","MKTR"
160,170,160,170,1942400,"2023-06-05","MKTR"
160,172,160,168,2898800,"2023-06-06","MKTR"
167,168,163,168,2008900,"2023-06-07","MKTR"
165,173,164,173,2481800,"2023-06-08","MKTR"
163,171,163,171,1878200,"2023-06-09","MKTR"
161,171,161,171,2412300,"2023-06-12","MKTR"
161,173,161,168,2653800,"2023-06-13","MKTR"
158,170,158,170,2446900,"2023-06-14","MKTR"
160,170,160,165,2591000,"2023-06-15","MKTR"
156,169,156,164,2954100,"2023-06-16","MKTR"
155,169,155,163,6624300,"2023-06-19","MKTR"
154,162,154,161,2472500,"2023-06-20","MKTR"
151,162,151,159,6935700,"2023-06-21","MKTR"
155,157,142,143,9162300,"2023-06-22","MKTR"
143,146,133,133,10515500,"2023-06-23","MKTR"
143,143,130,130,2143300,"2023-06-26","MKTR"
139,139,121,128,6915500,"2023-06-27","MKTR"
137,137,118,118,3127100,"2023-07-03","MKTR"
120,122,113,118,4254300,"2023-07-04","MKTR"
123,141,118,133,39929500,"2023-07-05","MKTR"
125,134,125,130,11667700,"2023-07-06","MKTR"
121,135,121,127,6315900,"2023-07-07","MKTR"
119,129,119,127,1594900,"2023-07-10","MKTR"
125,128,125,126,1442900,"2023-07-11","MKTR"
124,134,124,130,3845200,"2023-07-12","MKTR"
122,160,122,151,25871700,"2023-07-13","MKTR"
142,154,142,145,12586600,"2023-07-14","MKTR"
136,155,136,143,9489800,"2023-07-17","MKTR"
134,161,134,144,24355300,"2023-07-18","MKTR"
135,152,135,147,7030500,"2023-07-20","MKTR"
138,149,138,143,2190500,"2023-07-21","MKTR"
144,144,139,142,1847100,"2023-07-24","MKTR"
135,145,135,143,3690700,"2023-07-25","MKTR"
141,144,139,140,1329900,"2023-07-26","MKTR"
133,141,133,139,903700,"2023-07-27","MKTR"
131,138,131,134,1822100,"2023-07-28","MKTR"
127,140,127,140,1424900,"2023-07-31","MKTR"
131,140,131,133,1066700,"2023-08-01","MKTR"
130,136,127,133,827400,"2023-08-02","MKTR"
134,139,132,132,1279400,"2023-08-03","MKTR"
132,137,128,128,1292700,"2023-08-04","MKTR"
120,130,120,127,765800,"2023-08-07","MKTR"
119,129,119,129,1611300,"2023-08-08","MKTR"
120,129,120,124,601800,"2023-08-09","MKTR"
116,129,116,126,872500,"2023-08-10","MKTR"
111,132,111,130,1176300,"2023-08-11","MKTR"
122,133,122,128,221900,"2023-08-14","MKTR"
128,132,124,128,1118300,"2023-08-15","MKTR"
131,131,124,125,512200,"2023-08-16","MKTR"
118,129,118,126,1403300,"2023-08-18","MKTR"
117,131,117,130,1508300,"2023-08-21","MKTR"
121,136,121,135,2463600,"2023-08-22","MKTR"
130,156,130,144,23859200,"2023-08-23","MKTR"
144,149,135,139,7322600,"2023-08-24","MKTR"
133,140,132,132,2123600,"2023-08-25","MKTR"
132,132,124,125,2927900,"2023-08-28","MKTR"
117,131,117,124,2564000,"2023-08-29","MKTR"
118,128,118,124,1606000,"2023-08-30","MKTR"
124,151,117,123,29024100,"2023-08-31","MKTR"
119,126,118,123,3131600,"2023-09-01","MKTR"
120,126,120,124,2041900,"2023-09-04","MKTR"
117,128,117,123,986300,"2023-09-05","MKTR"
116,127,116,124,2467300,"2023-09-06","MKTR"
116,129,116,124,1805500,"2023-09-07","MKTR"
119,125,119,122,887300,"2023-09-08","MKTR"
121,127,121,123,1311900,"2023-09-11","MKTR"
119,126,119,123,721900,"2023-09-12","MKTR"
118,125,118,123,407000,"2023-09-13","MKTR"
117,124,117,124,390400,"2023-09-14","MKTR"
118,126,118,124,539800,"2023-09-15","MKTR"
118,125,118,121,1837600,"2023-09-18","MKTR"
112,125,112,123,1608100,"2023-09-19","MKTR"
119,135,119,122,3463400,"2023-09-20","MKTR"
118,124,118,121,2510100,"2023-09-21","MKTR"
115,123,115,122,2053000,"2023-09-22","MKTR"
117,129,117,124,4274000,"2023-09-25","MKTR"
117,125,117,123,813400,"2023-09-26","MKTR"
117,124,117,121,1194400,"2023-09-27","MKTR"
116,123,116,121,974700,"2023-09-29","MKTR"
121,129,120,124,3304000,"2023-10-02","MKTR"
125,126,118,120,4261800,"2023-10-03","MKTR"
113,124,113,123,1815600,"2023-10-04","MKTR"
116,124,116,122,1705100,"2023-10-05","MKTR"
119,123,119,122,1149400,"2023-10-06","MKTR"
120,122,120,120,714900,"2023-10-09","MKTR"
115,122,115,120,726500,"2023-10-10","MKTR"
118,122,118,121,2805200,"2023-10-11","MKTR"
118,123,118,122,950600,"2023-10-12","MKTR"
116,125,116,123,2132700,"2023-10-13","MKTR"
120,123,120,122,491600,"2023-10-16","MKTR"
120,133,120,125,8157300,"2023-10-17","MKTR"
117,130,117,127,2701400,"2023-10-18","MKTR"
121,128,121,126,750900,"2023-10-19","MKTR"
127,138,126,133,4705700,"2023-10-20","MKTR"
134,138,126,130,1229900,"2023-10-23","MKTR"
131,132,127,128,1120000,"2023-10-24","MKTR"
128,131,126,127,663900,"2023-10-25","MKTR"
126,129,124,125,684000,"2023-10-26","MKTR"
125,128,124,124,300900,"2023-10-27","MKTR"
124,125,123,124,392500,"2023-10-30","MKTR"
125,126,122,124,414700,"2023-10-31","MKTR"
125,130,122,124,840700,"2023-11-01","MKTR"
124,128,123,124,143200,"2023-11-02","MKTR"
124,126,122,125,469100,"2023-11-03","MKTR"
130,130,123,123,395400,"2023-11-06","MKTR"
124,125,122,124,748200,"2023-11-07","MKTR"
124,125,122,125,581200,"2023-11-08","MKTR"
125,137,124,129,7859400,"2023-11-09","MKTR"
129,129,122,125,2912800,"2023-11-10","MKTR"
125,128,125,127,486200,"2023-11-13","MKTR"
126,128,125,126,476100,"2023-11-14","MKTR"
127,130,126,127,714700,"2023-11-15","MKTR"
129,158,127,147,45683500,"2023-11-16","MKTR"
148,151,131,132,9257300,"2023-11-17","MKTR"
124,135,124,131,5011800,"2023-11-20","MKTR"
131,135,128,130,5165200,"2023-11-21","MKTR"
130,139,129,134,8875300,"2023-11-22","MKTR"
135,136,131,133,2028900,"2023-11-23","MKTR"
124,133,124,130,2349900,"2023-11-24","MKTR"
130,131,129,131,916100,"2023-11-27","MKTR"
131,133,130,133,396200,"2023-11-28","MKTR"
133,135,131,135,1684200,"2023-11-29","MKTR"
135,150,135,143,24547500,"2023-11-30","MKTR"
134,147,134,142,3299100,"2023-12-01","MKTR"
133,147,133,145,3318100,"2023-12-04","MKTR"
136,168,136,160,16266900,"2023-12-05","MKTR"
152,196,152,179,15799900,"2023-12-06","MKTR"
180,194,170,177,12725300,"2023-12-07","MKTR"
169,185,160,162,4993800,"2023-12-08","MKTR"
162,169,159,169,3133000,"2023-12-11","MKTR"
162,171,149,169,3922200,"2023-12-12","MKTR"
160,168,160,168,1542100,"2023-12-13","MKTR"
167,177,162,164,2538900,"2023-12-14","MKTR"
164,166,160,164,718200,"2023-12-15","MKTR"
166,166,153,159,2749000,"2023-12-18","MKTR"
159,160,138,140,5451800,"2023-12-19","MKTR"
147,150,133,144,9253500,"2023-12-20","MKTR"
145,145,141,145,1792000,"2023-12-21","MKTR"
154,154,140,145,1471900,"2023-12-22","MKTR"
155,155,138,138,1962200,"2023-12-27","MKTR"
148,148,136,145,3165100,"2023-12-28","MKTR"
125,150,125,150,2265600,"2023-12-29","MKTR"
130,151,130,151,1098000,"2024-01-02","MKTR"
131,153,131,148,356700,"2024-01-03","MKTR"
145,150,145,146,355600,"2024-01-04","MKTR"
145,148,142,145,184000,"2024-01-05","MKTR"
136,149,136,147,391700,"2024-01-08","MKTR"
137,149,137,144,201900,"2024-01-09","MKTR"
135,148,135,142,117200,"2024-01-10","MKTR"
134,145,134,140,165000,"2024-01-11","MKTR"
120,142,120,137,579900,"2024-01-12","MKTR"
137,137,137,137,0,"2024-01-15","MKTR"
136,141,136,140,1436500,"2024-01-16","MKTR"
140,140,137,139,200900,"2024-01-17","MKTR"
141,145,136,137,170500,"2024-01-18","MKTR"
137,143,137,140,996200,"2024-01-19","MKTR"
138,140,136,138,510200,"2024-01-22","MKTR"
136,139,131,136,823900,"2024-01-23","MKTR"
136,136,127,127,481600,"2024-01-24","MKTR"
127,138,127,128,2502900,"2024-01-25","MKTR"
148,148,127,133,1811600,"2024-01-26","MKTR"
142,142,133,134,1183100,"2024-01-29","MKTR"
143,143,134,136,1291500,"2024-01-30","MKTR"
145,145,130,132,405700,"2024-01-31","MKTR"
142,142,132,135,1139600,"2024-02-01","MKTR"
144,144,124,134,277900,"2024-02-02","MKTR"
143,143,130,133,252600,"2024-02-05","MKTR"
136,136,127,128,554300,"2024-02-06","MKTR"
138,138,128,130,148200,"2024-02-07","MKTR"
139,139,127,128,508400,"2024-02-12","MKTR"
138,138,127,129,147900,"2024-02-13","MKTR"
138,138,127,128,414300,"2024-02-15","MKTR"
138,138,126,128,2593400,"2024-02-16","MKTR"
137,137,127,131,1344900,"2024-02-19","MKTR"
130,131,128,130,50100,"2024-02-20","MKTR"
130,130,125,130,360400,"2024-02-21","MKTR"
130,130,127,130,1173000,"2024-02-22","MKTR"
130,130,129,130,15100,"2024-02-23","MKTR"
130,132,128,128,121000,"2024-02-26","MKTR"
129,130,127,129,703800,"2024-02-27","MKTR"
129,134,127,127,1048100,"2024-02-28","MKTR"
128,129,127,129,114700,"2024-02-29","MKTR"
130,130,128,128,57900,"2024-03-01","MKTR"
128,130,127,129,402100,"2024-03-04","MKTR"
128,130,128,128,134200,"2024-03-05","MKTR"
129,130,128,130,215800,"2024-03-06","MKTR"
130,131,128,129,254600,"2024-03-07","MKTR"
129,129,127,127,139300,"2024-03-08","MKTR"
127,129,123,126,824600,"2024-03-13","MKTR"
125,126,123,125,127700,"2024-03-14","MKTR"
125,126,117,123,1518100,"2024-03-15","MKTR"
123,124,122,123,898800,"2024-03-18","MKTR"
123,124,122,122,72400,"2024-03-19","MKTR"
122,123,120,123,550400,"2024-03-20","MKTR"
115,123,115,123,395000,"2024-03-21","MKTR"
115,123,115,123,180500,"2024-03-22","MKTR"
123,123,123,123,0,"2024-03-25","MKTR"
123,123,123,123,0,"2024-03-26","MKTR"
116,126,116,123,452100,"2024-03-27","MKTR"
115,124,115,124,130000,"2024-03-28","MKTR"
116,124,116,124,1295800,"2024-04-01","MKTR"
116,124,116,124,196000,"2024-04-02","MKTR"
117,124,117,124,390600,"2024-04-03","MKTR"
117,124,117,124,209200,"2024-04-04","MKTR"
124,124,123,123,99800,"2024-04-05","MKTR"
122,124,121,122,368900,"2024-04-16","MKTR"
125,125,122,123,251600,"2024-04-17","MKTR"
123,125,123,124,123800,"2024-04-18","MKTR"
123,124,122,124,697200,"2024-04-19","MKTR"
123,127,123,124,55900,"2024-04-22","MKTR"
122,125,122,124,198600,"2024-04-23","MKTR"
122,124,121,123,152300,"2024-04-24","MKTR"
124,125,122,123,24100,"2024-04-25","MKTR"
123,125,122,123,78000,"2024-04-26","MKTR"
124,125,121,123,622400,"2024-04-29","MKTR"
123,124,118,123,448200,"2024-04-30","MKTR"
123,124,120,122,487400,"2024-05-02","MKTR"
122,123,120,122,240900,"2024-05-03","MKTR"
122,123,120,122,658900,"2024-05-06","MKTR"
122,123,120,121,840500,"2024-05-07","MKTR"
120,123,119,123,378000,"2024-05-08","MKTR"
123,123,120,123,33600,"2024-05-13","MKTR"
123,123,118,122,619500,"2024-05-14","MKTR"
121,122,110,122,657200,"2024-05-15","MKTR"
120,122,119,122,189200,"2024-05-16","MKTR"
122,122,117,122,1729400,"2024-05-17","MKTR"
120,122,119,122,528200,"2024-05-20","MKTR"
121,122,119,122,533100,"2024-05-21","MKTR"
122,122,120,122,96300,"2024-05-22","MKTR"
122,122,120,122,262600,"2024-05-27","MKTR"
122,122,120,122,129000,"2024-05-28","MKTR"
122,122,120,122,247100,"2024-05-29","MKTR"
121,121,117,121,521500,"2024-05-30","MKTR"
121,122,120,122,164800,"2024-05-31","MKTR"
120,123,120,122,520000,"2024-06-03","MKTR"
122,122,120,121,285300,"2024-06-04","MKTR"
121,125,120,121,392600,"2024-06-05","MKTR"
124,124,120,122,100300,"2024-06-06","MKTR"
124,124,121,123,94500,"2024-06-07","MKTR"
123,123,117,122,996800,"2024-06-10","MKTR"
121,121,118,121,281800,"2024-06-11","MKTR"
120,121,119,121,268700,"2024-06-12","MKTR"
121,121,118,118,61300,"2024-06-13","MKTR"
118,126,115,124,3359900,"2024-06-14","MKTR"
124,124,117,122,915400,"2024-06-19","MKTR"
121,122,118,122,1027000,"2024-06-20","MKTR"
120,122,119,122,480000,"2024-06-21","MKTR"
120,122,118,121,1420100,"2024-06-24","MKTR"
121,121,119,121,427800,"2024-06-25","MKTR"
120,121,117,117,667200,"2024-06-26","MKTR"
119,121,118,121,477000,"2024-06-27","MKTR"
121,121,119,121,308500,"2024-06-28","MKTR"
120,121,119,121,29300,"2024-07-01","MKTR"
121,121,119,121,348400,"2024-07-02","MKTR"
119,121,119,121,443300,"2024-07-03","MKTR"
121,121,119,121,219500,"2024-07-04","MKTR"
121,121,119,121,301600,"2024-07-05","MKTR"
122,123,119,122,661100,"2024-07-08","MKTR"
121,122,119,122,613000,"2024-07-09","MKTR"
122,122,120,121,341600,"2024-07-10","MKTR"
122,122,120,121,122200,"2024-07-11","MKTR"
121,121,119,121,423600,"2024-07-12","MKTR"
120,121,120,121,31900,"2024-07-15","MKTR"
120,121,117,121,673000,"2024-07-16","MKTR"
121,121,118,121,629500,"2024-07-17","MKTR"
121,121,119,121,744100,"2024-07-18","MKTR"
119,122,119,122,297600,"2024-07-19","MKTR"
121,122,120,122,324100,"2024-07-22","MKTR"
121,122,120,122,361500,"2024-07-23","MKTR"
122,123,121,123,69300,"2024-07-24","MKTR"
122,123,120,123,386500,"2024-07-25","MKTR"
122,122,121,121,145700,"2024-07-26","MKTR"
121,128,121,122,86600,"2024-07-29","MKTR"
127,127,122,123,206900,"2024-07-30","MKTR"
123,128,122,124,329000,"2024-07-31","MKTR"
123,123,121,122,351300,"2024-08-01","MKTR"
122,124,120,124,421400,"2024-08-02","MKTR"
124,124,117,122,441500,"2024-08-05","MKTR"
121,122,119,122,732000,"2024-08-06","MKTR"
120,122,119,121,574300,"2024-08-07","MKTR"
121,122,120,122,144900,"2024-08-08","MKTR"
121,124,119,124,561100,"2024-08-09","MKTR"
130,130,122,125,757500,"2024-08-12","MKTR"
132,132,123,124,241600,"2024-08-13","MKTR"
124,124,122,124,76500,"2024-08-14","MKTR"
123,123,122,123,239100,"2024-08-15","MKTR"
123,124,120,124,838100,"2024-08-16","MKTR"
123,123,121,123,493100,"2024-08-19","MKTR"
121,123,120,122,1227800,"2024-08-20","MKTR"
122,122,119,120,412100,"2024-08-21","MKTR"
120,120,118,120,535600,"2024-08-22","MKTR"
120,124,118,124,1481600,"2024-08-23","MKTR"
123,123,119,120,660900,"2024-08-26","MKTR"
120,121,119,121,958700,"2024-08-27","MKTR"
120,121,119,121,805500,"2024-08-28","MKTR"
119,122,119,122,1250400,"2024-08-29","MKTR"
122,123,119,122,927700,"2024-08-30","MKTR"
121,121,119,120,1188100,"2024-09-02","MKTR"
120,120,119,119,557900,"2024-09-03","MKTR"
119,120,118,120,1737000,"2024-09-04","MKTR"
120,134,118,120,26983300,"2024-09-05","MKTR"
120,129,119,123,13235200,"2024-09-06","MKTR"
124,125,121,121,1527200,"2024-09-09","MKTR"
122,123,118,120,1647000,"2024-09-10","MKTR"
121,123,118,122,3039600,"2024-09-11","MKTR"
121,121,119,121,3359900,"2024-09-12","MKTR"
121,122,120,122,805700,"2024-09-13","MKTR"
121,123,119,120,3449100,"2024-09-17","MKTR"
119,121,119,120,3062700,"2024-09-18","MKTR"
120,120,118,120,2174400,"2024-09-19","MKTR"
120,122,118,122,1081000,"2024-09-20","MKTR"
121,122,119,120,1795400,"2024-09-23","MKTR"
120,120,118,120,773900,"2024-09-24","MKTR"
119,120,118,120,900100,"2024-09-25","MKTR"
119,120,118,119,625300,"2024-09-26","MKTR"
118,120,117,120,1644500,"2024-09-27","MKTR"
119,119,118,119,256200,"2024-09-30","MKTR"
118,121,118,120,1477900,"2024-10-01","MKTR"
120,121,118,120,2753500,"2024-10-02","MKTR"
120,121,119,120,1096100,"2024-10-03","MKTR"
120,121,118,120,3466400,"2024-10-04","MKTR"
120,121,119,121,1704600,"2024-10-07","MKTR"
120,121,119,120,1512300,"2024-10-08","MKTR"
120,120,119,120,2577500,"2024-10-09","MKTR"
120,121,119,120,1513600,"2024-10-10","MKTR"
120,121,120,121,2881800,"2024-10-11","MKTR"
120,122,119,122,1779500,"2024-10-14","MKTR"
122,123,120,123,1587300,"2024-10-15","MKTR"
122,123,120,123,2152800,"2024-10-16","MKTR"
123,124,121,123,3061100,"2024-10-17","MKTR"
123,124,121,124,2359500,"2024-10-18","MKTR"
124,124,122,123,2198300,"2024-10-21","MKTR"
123,126,121,126,6089800,"2024-10-22","MKTR"
127,132,124,126,4001700,"2024-10-23","MKTR"
125,126,123,123,2736000,"2024-10-24","MKTR"
123,125,122,124,1525800,"2024-10-25","MKTR"
123,124,122,124,2237500,"2024-10-28","MKTR"
122,125,122,125,1236200,"2024-10-29","MKTR"
124,124,121,121,1365300,"2024-10-30","MKTR"
123,123,120,123,1867900,"2024-10-31","MKTR"
123,124,120,124,1054800,"2024-11-01","MKTR"
122,123,121,122,709500,"2024-11-04","MKTR"
122,122,120,122,828700,"2024-11-05","MKTR"
120,121,119,121,926900,"2024-11-06","MKTR"
121,122,120,120,1089700,"2024-11-07","MKTR"
120,121,119,120,648300,"2024-11-08","MKTR"
121,123,120,122,677200,"2024-11-11","MKTR"
122,122,119,121,371100,"2024-11-12","MKTR"
119,121,119,120,72100,"2024-11-13","MKTR"
120,120,118,120,519600,"2024-11-14","MKTR"
120,121,118,121,555100,"2024-11-15","MKTR"
121,121,119,120,103000,"2024-11-18","MKTR"
119,120,117,117,211500,"2024-11-19","MKTR"
117,120,116,117,267800,"2024-11-20","MKTR"
117,120,115,120,879300,"2024-11-21","MKTR"
117,120,117,120,580000,"2024-11-22","MKTR"
120,120,116,117,1240500,"2024-11-25","MKTR"
117,120,115,116,1194900,"2024-11-26","MKTR"
118,119,115,115,815300,"2024-11-28","MKTR"
115,120,115,118,1822400,"2024-11-29","MKTR"
118,121,116,120,1362800,"2024-12-02","MKTR"
120,121,117,120,5269000,"2024-12-03","MKTR"
120,121,119,120,699300,"2024-12-04","MKTR"
119,121,119,121,1128500,"2024-12-05","MKTR"
120,121,119,121,77600,"2024-12-06","MKTR"
120,120,118,120,742000,"2024-12-09","MKTR"
119,121,119,120,1192400,"2024-12-10","MKTR"
120,121,119,121,2236600,"2024-12-11","MKTR"
120,121,119,121,4881300,"2024-12-12","MKTR"
120,121,118,121,356500,"2024-12-13","MKTR"
120,120,119,120,68700,"2024-12-16","MKTR"
119,121,118,120,2475800,"2024-12-17","MKTR"
120,120,118,120,2151700,"2024-12-18","MKTR"
118,120,118,120,83800,"2024-12-19","MKTR"
120,121,119,121,1230300,"2024-12-20","MKTR"
120,120,118,120,4600900,"2024-12-23","MKTR"
120,120,118,120,7531200,"2024-12-24","MKTR"
119,120,118,120,85700,"2024-12-27","MKTR"
120,120,119,120,173500,"2024-12-30","MKTR"
120,120,118,119,66200,"2025-01-02","MKTR"
119,120,118,120,87700,"2025-01-03","MKTR"
120,120,118,120,149300,"2025-01-06","MKTR"
117,119,116,119,462500,"2025-01-07","MKTR"
119,120,117,120,378000,"2025-01-08","MKTR"
119,119,116,118,47800,"2025-01-09","MKTR"
119,120,117,120,152000,"2025-01-10","MKTR"
118,120,118,120,161300,"2025-01-13","MKTR"
119,120,118,120,70700,"2025-01-14","MKTR"
120,121,118,121,2706500,"2025-01-15","MKTR"
120,121,119,121,2028000,"2025-01-16","MKTR"
120,121,118,121,1964800,"2025-01-17","MKTR"
121,122,118,122,3658300,"2025-01-20","MKTR"
119,124,119,122,2537800,"2025-01-21","MKTR"
121,122,119,121,926300,"2025-01-22","MKTR"
121,121,120,120,58700,"2025-01-23","MKTR"
120,122,118,122,1272700,"2025-01-24","MKTR"
121,122,121,122,801400,"2025-01-30","MKTR"
121,122,121,122,663200,"2025-01-31","MKTR"
121,122,120,122,1357400,"2025-02-03","MKTR"
121,121,119,120,2236500,"2025-02-04","MKTR"
120,120,119,120,168500,"2025-02-05","MKTR"
120,122,119,121,19300,"2025-02-06","MKTR"
119,120,119,120,25100,"2025-02-07","MKTR"
119,120,118,120,84300,"2025-02-10","MKTR"
119,120,119,120,128800,"2025-02-11","MKTR"
120,120,118,120,181300,"2025-02-12","MKTR"
119,120,118,120,4100,"2025-02-13","MKTR"
120,120,108,119,1035900,"2025-02-14","MKTR"
119,120,118,120,1154800,"2025-02-17","MKTR"
120,120,118,119,1021900,"2025-02-18","MKTR"
119,119,117,119,227700,"2025-02-19","MKTR"
118,120,117,120,266600,"2025-02-20","MKTR"
118,120,118,120,34000,"2025-02-21","MKTR"
120,120,118,119,14100,"2025-02-24","MKTR"
118,120,118,120,101200,"2025-02-25","MKTR"
118,120,118,120,222000,"2025-02-26","MKTR"
120,120,117,119,218500,"2025-02-27","MKTR"
118,119,117,119,405800,"2025-02-28","MKTR"
118,120,116,120,656700,"2025-03-03","MKTR"
120,120,117,120,100300,"2025-03-04","MKTR"