"Open","High","Low","Close","Volume","Date","Emiten"
1600,1600,1600,1600,7236800,"2022-04-20","MTMH"
1800,1955,1490,1695,112442800,"2022-04-21","MTMH"
1695,1840,1595,1625,36782700,"2022-04-22","MTMH"
1600,1630,1570,1595,32265800,"2022-04-25","MTMH"
1595,1595,1540,1545,29116100,"2022-04-26","MTMH"
1545,1585,1515,1580,35964200,"2022-04-27","MTMH"
1580,1620,1575,1620,32650900,"2022-04-28","MTMH"
1615,1620,1575,1580,31930400,"2022-05-09","MTMH"
1575,1580,1555,1580,36049300,"2022-05-10","MTMH"
1580,1600,1570,1580,32444200,"2022-05-11","MTMH"
1580,1585,1570,1580,17035100,"2022-05-12","MTMH"
1580,1585,1570,1575,16575100,"2022-05-13","MTMH"
1575,1600,1575,1595,16109900,"2022-05-17","MTMH"
1595,1620,1590,1620,17740000,"2022-05-18","MTMH"
1615,1635,1610,1630,18002600,"2022-05-19","MTMH"
1640,1710,1640,1705,20372700,"2022-05-20","MTMH"
1705,1775,1700,1770,17259900,"2022-05-23","MTMH"
1720,1900,1720,1900,19764200,"2022-05-24","MTMH"
1900,1935,1875,1915,11911800,"2022-05-25","MTMH"
1915,2030,1915,2030,15845700,"2022-05-27","MTMH"
2030,2060,1990,2040,10754900,"2022-05-30","MTMH"
2040,2210,2040,2210,12518700,"2022-05-31","MTMH"
2220,2480,2210,2430,11403700,"2022-06-02","MTMH"
2440,2600,2350,2460,9816100,"2022-06-03","MTMH"
2460,2470,2350,2350,9870100,"2022-06-06","MTMH"
2360,2460,2280,2440,13859400,"2022-06-07","MTMH"
2460,2590,2460,2520,12207500,"2022-06-08","MTMH"
2520,2580,2500,2540,10273100,"2022-06-09","MTMH"
2530,2540,2440,2500,8500400,"2022-06-10","MTMH"
2490,2500,2370,2400,8421500,"2022-06-13","MTMH"
2380,2410,2270,2400,9023900,"2022-06-14","MTMH"
2410,2430,2380,2430,10180500,"2022-06-15","MTMH"
2420,2520,2420,2470,8345500,"2022-06-16","MTMH"
2470,2500,2460,2480,9024300,"2022-06-17","MTMH"
2480,2500,2460,2480,8707000,"2022-06-20","MTMH"
2480,2620,2480,2620,11948600,"2022-06-21","MTMH"
2630,2680,2620,2620,8853900,"2022-06-22","MTMH"
2640,2660,2600,2640,8473700,"2022-06-23","MTMH"
2640,2680,2630,2640,9960300,"2022-06-24","MTMH"
2640,2680,2630,2640,8507300,"2022-06-27","MTMH"
2640,2670,2480,2480,9700500,"2022-06-28","MTMH"
2480,2550,2430,2510,11402000,"2022-06-29","MTMH"
2500,2510,2370,2450,8547200,"2022-06-30","MTMH"
2440,2530,2430,2470,8761700,"2022-07-01","MTMH"
2470,2470,2350,2350,7442700,"2022-07-04","MTMH"
2350,2420,2340,2400,8406900,"2022-07-05","MTMH"
2400,2430,2390,2410,8754600,"2022-07-06","MTMH"
2410,2550,2410,2540,9170200,"2022-07-07","MTMH"
2540,2640,2540,2610,10846500,"2022-07-08","MTMH"
2610,2740,2600,2730,10226400,"2022-07-11","MTMH"
2730,2740,2660,2690,7507500,"2022-07-12","MTMH"
2690,2720,2670,2690,7676700,"2022-07-13","MTMH"
2680,2710,2650,2690,7857600,"2022-07-14","MTMH"
2690,2690,2610,2650,7964700,"2022-07-15","MTMH"
2650,2650,2500,2540,6066700,"2022-07-18","MTMH"
2540,2580,2520,2570,9203900,"2022-07-19","MTMH"
2580,2710,2580,2660,10219300,"2022-07-20","MTMH"
2660,2700,2660,2680,7559500,"2022-07-21","MTMH"
2680,2710,2680,2690,7643400,"2022-07-22","MTMH"
2690,2720,2680,2700,7952000,"2022-07-25","MTMH"
2700,2720,2690,2700,7643900,"2022-07-26","MTMH"
2700,2750,2700,2700,7667600,"2022-07-27","MTMH"
2700,2770,2690,2720,7514700,"2022-07-28","MTMH"
2720,2720,2690,2690,7810800,"2022-07-29","MTMH"
2690,2690,2570,2630,8222500,"2022-08-01","MTMH"
2630,2630,2530,2570,7831400,"2022-08-02","MTMH"
2570,2670,2570,2620,11337200,"2022-08-03","MTMH"
2620,2710,2610,2640,8124100,"2022-08-04","MTMH"
2640,2650,2620,2640,7793600,"2022-08-05","MTMH"
2640,2660,2620,2630,7836200,"2022-08-08","MTMH"
2620,2620,2460,2470,6591700,"2022-08-09","MTMH"
2470,2470,2340,2350,8481600,"2022-08-10","MTMH"
2350,2370,2320,2350,9082000,"2022-08-11","MTMH"
2350,2360,2340,2350,11091000,"2022-08-12","MTMH"
2360,2370,2300,2340,8015600,"2022-08-15","MTMH"
2330,2330,2220,2270,8923500,"2022-08-16","MTMH"
2260,2280,2170,2270,10071100,"2022-08-18","MTMH"
2270,2270,2180,2210,9050700,"2022-08-19","MTMH"
2210,2270,2180,2210,10676400,"2022-08-22","MTMH"
2210,2300,2200,2230,8871400,"2022-08-23","MTMH"
2230,2230,2170,2200,9273900,"2022-08-24","MTMH"
2190,2190,2080,2100,5025900,"2022-08-25","MTMH"
2100,2130,2020,2080,10648400,"2022-08-26","MTMH"
2070,2170,2050,2140,14000800,"2022-08-29","MTMH"
2140,2180,2110,2160,14536200,"2022-08-30","MTMH"
2160,2160,2060,2070,5666900,"2022-08-31","MTMH"
2060,2100,2010,2070,10214100,"2022-09-01","MTMH"
2070,2100,2070,2100,10965600,"2022-09-02","MTMH"
2100,2200,2090,2140,10732800,"2022-09-05","MTMH"
2140,2140,2010,2030,8961400,"2022-09-06","MTMH"
2030,2040,1985,2030,12941100,"2022-09-07","MTMH"
2030,2200,2030,2150,14507600,"2022-09-08","MTMH"
2150,2160,2140,2150,9615100,"2022-09-09","MTMH"
2150,2150,2090,2100,9950800,"2022-09-12","MTMH"
2090,2110,2040,2100,10994500,"2022-09-13","MTMH"
2090,2100,2040,2060,10649900,"2022-09-14","MTMH"
2050,2070,2020,2040,10644600,"2022-09-15","MTMH"
2040,2040,1970,2000,4537900,"2022-09-16","MTMH"
1995,1995,1940,1980,10637500,"2022-09-19","MTMH"
1980,2060,1970,2030,15124800,"2022-09-20","MTMH"
2030,2030,1950,1980,6042300,"2022-09-21","MTMH"
1980,1980,1900,1960,11336500,"2022-09-22","MTMH"
1960,1970,1915,1960,10503900,"2022-09-23","MTMH"
1960,1965,1930,1960,11014300,"2022-09-26","MTMH"
1960,2040,1955,2020,13950100,"2022-09-27","MTMH"
2020,2130,2000,2050,13451500,"2022-09-28","MTMH"
2040,2050,1950,1960,10446200,"2022-09-29","MTMH"
1955,1960,1895,1925,3704300,"2022-09-30","MTMH"
1920,1920,1870,1900,10928400,"2022-10-03","MTMH"
1900,1905,1860,1900,10743900,"2022-10-04","MTMH"
1900,1900,1865,1880,11224600,"2022-10-05","MTMH"
1885,1885,1815,1840,10815700,"2022-10-06","MTMH"
1840,1840,1800,1840,11890200,"2022-10-07","MTMH"
1840,1840,1800,1840,10592300,"2022-10-10","MTMH"
1840,1840,1805,1830,10680300,"2022-10-11","MTMH"
1830,1830,1780,1795,12058800,"2022-10-12","MTMH"
1790,1815,1780,1800,11812500,"2022-10-13","MTMH"
1800,1905,1795,1875,21208200,"2022-10-14","MTMH"
1875,1885,1835,1870,10922600,"2022-10-17","MTMH"
1870,1940,1865,1930,12216000,"2022-10-18","MTMH"
1930,1950,1920,1935,12398600,"2022-10-19","MTMH"
1935,1940,1910,1930,11617400,"2022-10-20","MTMH"
1935,1940,1925,1930,12116900,"2022-10-21","MTMH"
1930,1970,1930,1950,12435300,"2022-10-24","MTMH"
1945,1950,1935,1950,10463200,"2022-10-25","MTMH"
1945,1945,1825,1845,6159500,"2022-10-26","MTMH"
1840,1840,1780,1800,8153100,"2022-10-27","MTMH"
1800,1805,1755,1805,8198400,"2022-10-28","MTMH"
1805,1805,1765,1805,8739300,"2022-10-31","MTMH"
1810,1810,1765,1795,1613100,"2022-11-01","MTMH"
1790,1790,1730,1785,6288100,"2022-11-02","MTMH"
1780,1790,1715,1750,11632300,"2022-11-03","MTMH"
1750,1750,1655,1665,2915300,"2022-11-04","MTMH"
1665,1680,1625,1665,12775500,"2022-11-07","MTMH"
1665,1665,1640,1665,12274800,"2022-11-08","MTMH"
1660,1725,1645,1700,18101300,"2022-11-09","MTMH"
1700,1700,1665,1700,12490600,"2022-11-10","MTMH"
1700,1815,1690,1800,19769600,"2022-11-11","MTMH"
1800,1800,1750,1785,8649200,"2022-11-14","MTMH"
1785,1785,1735,1750,11701800,"2022-11-15","MTMH"
1750,1760,1675,1720,10835300,"2022-11-16","MTMH"
1715,1715,1675,1715,10240400,"2022-11-17","MTMH"
1715,1720,1680,1715,11844300,"2022-11-18","MTMH"
1710,1720,1670,1710,13651300,"2022-11-21","MTMH"
1710,1720,1670,1700,12804400,"2022-11-22","MTMH"
1695,1710,1665,1700,11799200,"2022-11-23","MTMH"
1700,1700,1675,1695,12843900,"2022-11-24","MTMH"
1690,1700,1645,1700,8695700,"2022-11-25","MTMH"
1700,1700,1665,1700,11656200,"2022-11-28","MTMH"
1700,1700,1650,1690,8090700,"2022-11-29","MTMH"
1690,1735,1645,1720,19206100,"2022-11-30","MTMH"
1720,1760,1720,1740,12574300,"2022-12-01","MTMH"
1740,1745,1705,1740,12224700,"2022-12-02","MTMH"
1740,1800,1740,1765,12267200,"2022-12-05","MTMH"
1765,1770,1735,1765,14966400,"2022-12-06","MTMH"
1765,1775,1755,1770,15349900,"2022-12-07","MTMH"
1770,1800,1760,1785,13360000,"2022-12-08","MTMH"
1780,1780,1745,1750,3324500,"2022-12-09","MTMH"
1750,1750,1635,1650,4214200,"2022-12-12","MTMH"
1645,1645,1575,1600,5667700,"2022-12-13","MTMH"
1600,1605,1535,1595,6019200,"2022-12-14","MTMH"
1590,1600,1570,1600,4757200,"2022-12-15","MTMH"
1600,1600,1555,1590,2927400,"2022-12-16","MTMH"
1580,1590,1540,1590,5799800,"2022-12-19","MTMH"
1590,1590,1550,1580,6396100,"2022-12-20","MTMH"
1580,1580,1520,1520,5948600,"2022-12-21","MTMH"
1520,1520,1475,1480,4818600,"2022-12-22","MTMH"
1475,1475,1440,1460,4964300,"2022-12-23","MTMH"
1460,1470,1440,1465,7045100,"2022-12-26","MTMH"
1465,1465,1420,1440,2808200,"2022-12-27","MTMH"
1435,1435,1385,1400,3029200,"2022-12-28","MTMH"
1400,1400,1345,1370,1785300,"2022-12-29","MTMH"
1370,1420,1370,1400,2101100,"2022-12-30","MTMH"
1400,1405,1375,1400,2008000,"2023-01-02","MTMH"
1395,1400,1375,1395,7488000,"2023-01-03","MTMH"
1400,1455,1390,1450,14253700,"2023-01-04","MTMH"
1450,1460,1395,1405,1845400,"2023-01-05","MTMH"
1400,1400,1350,1400,1105800,"2023-01-06","MTMH"
1400,1405,1355,1400,3546600,"2023-01-09","MTMH"
1395,1400,1365,1400,6035600,"2023-01-10","MTMH"
1395,1395,1375,1395,3878200,"2023-01-11","MTMH"
1390,1460,1375,1455,16891700,"2023-01-12","MTMH"
1460,1470,1445,1455,13865000,"2023-01-13","MTMH"
1455,1460,1440,1455,10593000,"2023-01-16","MTMH"
1450,1465,1440,1455,7762800,"2023-01-17","MTMH"
1450,1455,1420,1450,8337400,"2023-01-18","MTMH"
1450,1505,1450,1500,13676200,"2023-01-19","MTMH"
1500,1535,1495,1515,9996400,"2023-01-20","MTMH"
1515,1515,1480,1500,8156700,"2023-01-24","MTMH"
1495,1495,1470,1490,4161300,"2023-01-25","MTMH"
1485,1560,1480,1545,14076300,"2023-01-26","MTMH"
1545,1620,1545,1610,15973800,"2023-01-27","MTMH"
1610,1645,1590,1610,10171700,"2023-01-30","MTMH"
1610,1610,1550,1560,3951200,"2023-01-31","MTMH"
1560,1560,1510,1535,6680700,"2023-02-01","MTMH"
1525,1575,1505,1565,15187600,"2023-02-02","MTMH"
1565,1565,1505,1530,3810400,"2023-02-03","MTMH"
1530,1530,1475,1500,3717300,"2023-02-06","MTMH"
1500,1510,1455,1500,5593700,"2023-02-07","MTMH"
1500,1500,1460,1485,3258100,"2023-02-08","MTMH"
1480,1485,1455,1485,6821300,"2023-02-09","MTMH"
1480,1500,1450,1500,9227400,"2023-02-10","MTMH"
1500,1580,1470,1580,12504600,"2023-02-13","MTMH"
1580,1635,1580,1620,14828800,"2023-02-14","MTMH"
1620,1635,1615,1620,8989300,"2023-02-15","MTMH"
1620,1630,1600,1615,6475500,"2023-02-16","MTMH"
1615,1630,1595,1615,8967800,"2023-02-17","MTMH"
1615,1615,1565,1585,3312400,"2023-02-20","MTMH"
1590,1595,1545,1575,6656200,"2023-02-21","MTMH"
1570,1575,1525,1550,2132100,"2023-02-22","MTMH"
1555,1555,1500,1510,6915600,"2023-02-23","MTMH"
1505,1520,1480,1510,4524300,"2023-02-24","MTMH"
1505,1510,1470,1500,5462900,"2023-02-27","MTMH"
1495,1495,1460,1480,5637100,"2023-02-28","MTMH"
1480,1495,1475,1480,6825500,"2023-03-01","MTMH"
1480,1510,1480,1500,11582300,"2023-03-02","MTMH"
1500,1600,1495,1590,14193800,"2023-03-03","MTMH"
1590,1615,1570,1590,12037900,"2023-03-06","MTMH"
1590,1590,1530,1550,6490000,"2023-03-07","MTMH"
1545,1550,1495,1550,4928700,"2023-03-08","MTMH"
1550,1575,1510,1530,6666600,"2023-03-09","MTMH"
1530,1530,1480,1485,4014100,"2023-03-10","MTMH"
1485,1485,1440,1465,5291300,"2023-03-13","MTMH"
1460,1500,1450,1495,13502300,"2023-03-14","MTMH"
1495,1510,1495,1495,8521600,"2023-03-15","MTMH"
1495,1495,1465,1485,8227300,"2023-03-16","MTMH"
1485,1590,1485,1580,13493000,"2023-03-17","MTMH"
1580,1580,1540,1565,7222600,"2023-03-20","MTMH"
1565,1595,1550,1590,13901400,"2023-03-21","MTMH"
1590,1595,1540,1550,6226300,"2023-03-24","MTMH"
1550,1555,1500,1515,2450500,"2023-03-27","MTMH"
1510,1515,1480,1505,6741800,"2023-03-28","MTMH"
1505,1510,1490,1505,4955700,"2023-03-29","MTMH"
1500,1575,1485,1555,13258800,"2023-03-30","MTMH"
1555,1565,1505,1540,5076300,"2023-03-31","MTMH"
1535,1550,1500,1540,8601600,"2023-04-03","MTMH"
1535,1535,1500,1510,10136600,"2023-04-04","MTMH"
1505,1505,1460,1475,3428000,"2023-04-05","MTMH"
1470,1480,1440,1470,5275900,"2023-04-06","MTMH"
1465,1470,1440,1450,3146600,"2023-04-10","MTMH"
1445,1550,1445,1540,21895600,"2023-04-11","MTMH"
1540,1570,1495,1560,14271600,"2023-04-12","MTMH"
1560,1675,1560,1620,15397200,"2023-04-13","MTMH"
1620,1620,1560,1595,4092300,"2023-04-14","MTMH"
1595,1595,1510,1545,2761500,"2023-04-17","MTMH"
1540,1545,1480,1515,2099200,"2023-04-18","MTMH"
1515,1535,1480,1515,7872900,"2023-04-26","MTMH"
1505,1520,1480,1520,7837100,"2023-04-27","MTMH"
1515,1515,1460,1465,4336000,"2023-04-28","MTMH"
1465,1470,1425,1460,1704800,"2023-05-02","MTMH"
1455,1465,1395,1400,4289400,"2023-05-03","MTMH"
1400,1430,1375,1410,4612900,"2023-05-04","MTMH"
1405,1410,1360,1360,3738500,"2023-05-05","MTMH"
1355,1370,1320,1365,14190700,"2023-05-08","MTMH"
1360,1475,1360,1460,13166800,"2023-05-09","MTMH"
1460,1475,1430,1460,7431400,"2023-05-10","MTMH"
1455,1460,1405,1425,1238200,"2023-05-11","MTMH"
1420,1420,1365,1385,1970500,"2023-05-12","MTMH"
1375,1380,1350,1375,6604900,"2023-05-15","MTMH"
1370,1410,1365,1380,8985500,"2023-05-16","MTMH"
1380,1435,1370,1435,18379300,"2023-05-17","MTMH"
1430,1505,1430,1475,7337200,"2023-05-19","MTMH"
1470,1475,1410,1435,5322900,"2023-05-22","MTMH"
1430,1450,1400,1435,8153500,"2023-05-23","MTMH"
1430,1510,1420,1495,19045300,"2023-05-24","MTMH"
1495,1500,1430,1465,5764500,"2023-05-25","MTMH"
1460,1460,1405,1435,1579100,"2023-05-26","MTMH"
1430,1430,1380,1415,1366400,"2023-05-29","MTMH"
1410,1415,1380,1405,4481200,"2023-05-30","MTMH"
1405,1405,1370,1370,1857400,"2023-05-31","MTMH"
1370,1435,1350,1435,11171200,"2023-06-05","MTMH"
1435,1460,1410,1445,13149000,"2023-06-06","MTMH"
1440,1440,1400,1405,2766700,"2023-06-07","MTMH"
1400,1410,1355,1405,8146000,"2023-06-08","MTMH"
1400,1415,1395,1405,14609200,"2023-06-09","MTMH"
1405,1495,1400,1485,17041600,"2023-06-12","MTMH"
1485,1505,1450,1475,12900800,"2023-06-13","MTMH"
1470,1470,1410,1460,13037500,"2023-06-14","MTMH"
1460,1460,1420,1450,6980100,"2023-06-15","MTMH"
1445,1460,1425,1460,11899000,"2023-06-16","MTMH"
1455,1460,1415,1430,6905700,"2023-06-19","MTMH"
1425,1430,1405,1430,12039500,"2023-06-20","MTMH"
1420,1450,1410,1450,14169900,"2023-06-21","MTMH"
1445,1510,1445,1465,10356700,"2023-06-22","MTMH"
1460,1465,1405,1405,1769200,"2023-06-23","MTMH"
1405,1405,1355,1400,6757900,"2023-06-26","MTMH"
1395,1395,1330,1345,2144400,"2023-06-27","MTMH"
1340,1345,1320,1345,3944500,"2023-07-03","MTMH"
1340,1345,1315,1330,5790900,"2023-07-04","MTMH"
1325,1345,1320,1335,14527500,"2023-07-05","MTMH"
1335,1340,1325,1335,15502400,"2023-07-06","MTMH"
1335,1425,1335,1415,16035500,"2023-07-07","MTMH"
1415,1475,1400,1450,11634300,"2023-07-10","MTMH"
1450,1455,1415,1440,5339600,"2023-07-11","MTMH"
1440,1440,1410,1430,2577000,"2023-07-12","MTMH"
1425,1495,1410,1460,19348600,"2023-07-13","MTMH"
1460,1465,1415,1445,1776100,"2023-07-14","MTMH"
1440,1440,1390,1410,4491800,"2023-07-17","MTMH"
1410,1460,1375,1435,15403700,"2023-07-18","MTMH"
1430,1435,1395,1425,6325900,"2023-07-20","MTMH"
1425,1445,1385,1440,15291100,"2023-07-21","MTMH"
1435,1440,1415,1440,9722100,"2023-07-24","MTMH"
1435,1440,1390,1390,6712100,"2023-07-25","MTMH"
1385,1390,1355,1380,6367700,"2023-07-26","MTMH"
1365,1385,1340,1340,4971100,"2023-07-27","MTMH"
1335,1345,1330,1340,11335400,"2023-07-28","MTMH"
1335,1340,1320,1335,9334700,"2023-07-31","MTMH"
1330,1380,1325,1360,10872300,"2023-08-01","MTMH"
1355,1360,1335,1345,9026800,"2023-08-02","MTMH"
1340,1375,1330,1375,18473700,"2023-08-03","MTMH"
1375,1385,1370,1380,12404200,"2023-08-04","MTMH"
1380,1380,1365,1380,12346600,"2023-08-07","MTMH"
1375,1385,1370,1380,10986000,"2023-08-08","MTMH"
1375,1375,1350,1360,12591700,"2023-08-09","MTMH"
1355,1360,1345,1360,14661000,"2023-08-10","MTMH"
1355,1385,1355,1370,10091800,"2023-08-11","MTMH"
1370,1375,1355,1375,11768400,"2023-08-14","MTMH"
1370,1375,1365,1375,12874000,"2023-08-15","MTMH"
1370,1375,1365,1375,14174500,"2023-08-16","MTMH"
1370,1410,1360,1405,16531800,"2023-08-18","MTMH"
1405,1430,1390,1405,11636600,"2023-08-21","MTMH"
1400,1425,1385,1415,12898500,"2023-08-22","MTMH"
1410,1415,1395,1405,11686000,"2023-08-23","MTMH"
1400,1415,1400,1410,7886700,"2023-08-24","MTMH"
1405,1500,1405,1500,21033800,"2023-08-25","MTMH"
1500,1515,1490,1500,16388300,"2023-08-28","MTMH"
1500,1535,1490,1505,12253400,"2023-08-29","MTMH"
1500,1510,1470,1500,11281800,"2023-08-30","MTMH"
1495,1500,1445,1500,7267400,"2023-08-31","MTMH"
1495,1510,1465,1510,16466500,"2023-09-01","MTMH"
1510,1510,1465,1500,7547900,"2023-09-04","MTMH"
1495,1505,1480,1500,13057500,"2023-09-05","MTMH"
1500,1630,1500,1630,23262200,"2023-09-06","MTMH"
1635,1655,1610,1655,15757900,"2023-09-07","MTMH"
1655,1680,1650,1680,14718700,"2023-09-08","MTMH"
1665,1685,1590,1600,12123000,"2023-09-11","MTMH"
1580,1610,1540,1605,17225600,"2023-09-12","MTMH"
1605,1605,1590,1605,8719800,"2023-09-13","MTMH"
1595,1600,1550,1570,12785000,"2023-09-14","MTMH"
1570,1570,1530,1530,8758000,"2023-09-15","MTMH"
1525,1525,1460,1500,11335500,"2023-09-18","MTMH"
1490,1510,1455,1510,18091900,"2023-09-19","MTMH"
1500,1510,1465,1510,10279400,"2023-09-20","MTMH"
1505,1560,1485,1510,15029700,"2023-09-21","MTMH"
1500,1505,1440,1470,9184600,"2023-09-22","MTMH"
1455,1500,1440,1500,16872400,"2023-09-25","MTMH"
1495,1500,1470,1475,12173300,"2023-09-26","MTMH"
1470,1475,1420,1470,15076900,"2023-09-27","MTMH"
1470,1485,1450,1470,9288100,"2023-09-29","MTMH"
1470,1490,1455,1465,11557400,"2023-10-02","MTMH"
1460,1470,1430,1465,13436300,"2023-10-03","MTMH"
1460,1465,1430,1465,11480700,"2023-10-04","MTMH"
1460,1465,1435,1450,10254900,"2023-10-05","MTMH"
1445,1450,1435,1450,13245400,"2023-10-06","MTMH"
1450,1475,1440,1470,15270400,"2023-10-09","MTMH"
1470,1470,1435,1450,8009000,"2023-10-10","MTMH"
1440,1450,1395,1450,12550600,"2023-10-11","MTMH"
1445,1460,1430,1450,14034200,"2023-10-12","MTMH"
1445,1450,1420,1435,9521300,"2023-10-13","MTMH"
1430,1450,1405,1450,14323300,"2023-10-16","MTMH"
1445,1450,1430,1450,9623600,"2023-10-17","MTMH"
1445,1465,1435,1465,14737000,"2023-10-18","MTMH"
1460,1480,1425,1450,13721200,"2023-10-19","MTMH"
1445,1450,1395,1400,8415300,"2023-10-20","MTMH"
1395,1400,1330,1350,8531000,"2023-10-23","MTMH"
1345,1425,1330,1410,16998400,"2023-10-24","MTMH"
1405,1435,1400,1410,10890700,"2023-10-25","MTMH"
1405,1410,1350,1410,9423500,"2023-10-26","MTMH"
1405,1410,1390,1410,9384400,"2023-10-27","MTMH"
1405,1430,1400,1410,11036900,"2023-10-30","MTMH"
1405,1410,1390,1405,7917100,"2023-10-31","MTMH"
1405,1405,1375,1405,9045900,"2023-11-01","MTMH"
1400,1415,1380,1405,8604100,"2023-11-02","MTMH"
1400,1415,1395,1405,10412700,"2023-11-03","MTMH"
1400,1410,1395,1405,8094900,"2023-11-06","MTMH"
1400,1400,1380,1400,8364000,"2023-11-07","MTMH"
1400,1400,1375,1395,8100100,"2023-11-08","MTMH"
1390,1410,1380,1410,12581100,"2023-11-09","MTMH"
1405,1410,1390,1400,9554500,"2023-11-10","MTMH"
1400,1400,1385,1400,9318700,"2023-11-13","MTMH"
1395,1400,1380,1380,10554100,"2023-11-14","MTMH"
1375,1390,1365,1385,10050000,"2023-11-15","MTMH"
1380,1390,1370,1385,7614600,"2023-11-16","MTMH"
1380,1380,1360,1370,6853700,"2023-11-17","MTMH"
1365,1375,1360,1370,8838800,"2023-11-20","MTMH"
1365,1375,1360,1360,8809500,"2023-11-21","MTMH"
1360,1365,1330,1350,8661300,"2023-11-22","MTMH"
1345,1345,1325,1340,9109500,"2023-11-23","MTMH"
1335,1350,1300,1320,7629300,"2023-11-24","MTMH"
1315,1320,1300,1310,8906200,"2023-11-27","MTMH"
1310,1340,1310,1335,14221100,"2023-11-28","MTMH"
1330,1350,1315,1345,12960200,"2023-11-29","MTMH"
1340,1340,1310,1315,8759000,"2023-11-30","MTMH"
1310,1355,1300,1350,12814800,"2023-12-01","MTMH"
1345,1370,1335,1350,10521500,"2023-12-04","MTMH"
1345,1345,1300,1330,10039900,"2023-12-05","MTMH"
1325,1380,1320,1380,17527800,"2023-12-06","MTMH"
1400,1400,1340,1380,9430900,"2023-12-07","MTMH"
1375,1375,1345,1350,11012200,"2023-12-08","MTMH"
1345,1355,1310,1335,7534600,"2023-12-11","MTMH"
1330,1345,1300,1345,14505400,"2023-12-12","MTMH"
1340,1350,1305,1315,10609100,"2023-12-13","MTMH"
1310,1350,1300,1345,16030600,"2023-12-14","MTMH"
1340,1350,1325,1330,8046500,"2023-12-15","MTMH"
1325,1330,1315,1330,7685000,"2023-12-18","MTMH"
1325,1335,1305,1330,7775600,"2023-12-19","MTMH"
1325,1330,1315,1330,10225800,"2023-12-20","MTMH"
1325,1335,1315,1330,8656700,"2023-12-21","MTMH"
1325,1360,1325,1355,12357500,"2023-12-22","MTMH"
1355,1355,1305,1355,8705700,"2023-12-27","MTMH"
1350,1355,1320,1325,10010800,"2023-12-28","MTMH"
1320,1350,1310,1350,10583700,"2023-12-29","MTMH"
1345,1350,1330,1350,7801500,"2024-01-02","MTMH"
1345,1345,1330,1340,9080300,"2024-01-03","MTMH"
1335,1340,1325,1340,9474000,"2024-01-04","MTMH"
1335,1345,1320,1340,7851200,"2024-01-05","MTMH"
1335,1340,1320,1330,8587400,"2024-01-08","MTMH"
1325,1330,1315,1330,8962900,"2024-01-09","MTMH"
1325,1340,1315,1335,8215400,"2024-01-10","MTMH"
1330,1335,1315,1335,7759100,"2024-01-11","MTMH"
1330,1335,1315,1320,9554500,"2024-01-12","MTMH"
1320,1320,1320,1320,0,"2024-01-15","MTMH"
1315,1320,1305,1315,9015800,"2024-01-16","MTMH"
1310,1315,1305,1305,7776800,"2024-01-17","MTMH"
1300,1340,1300,1340,15162200,"2024-01-18","MTMH"
1335,1340,1325,1335,9059100,"2024-01-19","MTMH"
1325,1360,1320,1360,16855600,"2024-01-22","MTMH"
1355,1365,1350,1360,8910000,"2024-01-23","MTMH"
1355,1360,1320,1330,8870200,"2024-01-24","MTMH"
1325,1330,1315,1330,8720200,"2024-01-25","MTMH"
1325,1330,1320,1330,10499000,"2024-01-26","MTMH"
1320,1325,1310,1320,10086400,"2024-01-29","MTMH"
1315,1320,1295,1315,10512900,"2024-01-30","MTMH"
1310,1315,1310,1315,8658000,"2024-01-31","MTMH"
1310,1315,1300,1310,9404500,"2024-02-01","MTMH"
1305,1310,1285,1310,8404300,"2024-02-02","MTMH"
1300,1310,1290,1305,10014700,"2024-02-05","MTMH"
1300,1305,1290,1305,9699200,"2024-02-06","MTMH"
1300,1300,1290,1300,9489700,"2024-02-07","MTMH"
1295,1360,1295,1360,14896100,"2024-02-12","MTMH"
1360,1400,1355,1395,12770700,"2024-02-13","MTMH"
1390,1395,1380,1395,7439800,"2024-02-15","MTMH"
1390,1395,1380,1395,8963200,"2024-02-16","MTMH"
1390,1395,1375,1385,7914000,"2024-02-19","MTMH"
1380,1380,1360,1375,7971600,"2024-02-20","MTMH"
1365,1365,1345,1355,8699300,"2024-02-21","MTMH"
1350,1350,1330,1350,9964400,"2024-02-22","MTMH"
1345,1345,1315,1340,11146000,"2024-02-23","MTMH"
1340,1345,1330,1340,9253000,"2024-02-26","MTMH"
1335,1340,1320,1340,9402700,"2024-02-27","MTMH"
1335,1335,1310,1315,10845500,"2024-02-28","MTMH"
1310,1315,1295,1315,8204000,"2024-02-29","MTMH"
1310,1315,1275,1275,9940200,"2024-03-01","MTMH"
1260,1275,1210,1275,13176200,"2024-03-04","MTMH"
1270,1280,1265,1275,8213900,"2024-03-05","MTMH"
1265,1350,1260,1350,16617900,"2024-03-06","MTMH"
1345,1365,1335,1365,15888700,"2024-03-07","MTMH"
1360,1370,1350,1365,9636500,"2024-03-08","MTMH"
1360,1370,1315,1315,10001700,"2024-03-13","MTMH"
1305,1310,1290,1305,9870100,"2024-03-14","MTMH"
1300,1315,1280,1315,12103600,"2024-03-15","MTMH"
1305,1315,1300,1315,8623900,"2024-03-18","MTMH"
1315,1325,1300,1315,12085700,"2024-03-19","MTMH"
1305,1330,1305,1320,12969100,"2024-03-20","MTMH"
1320,1320,1310,1320,9741500,"2024-03-21","MTMH"
1310,1335,1305,1335,11873600,"2024-03-22","MTMH"
1335,1335,1335,1335,0,"2024-03-25","MTMH"
1335,1335,1335,1335,0,"2024-03-26","MTMH"
1305,1310,1275,1295,7860000,"2024-03-27","MTMH"
1290,1295,1270,1280,9111600,"2024-03-28","MTMH"
1270,1280,1255,1280,11598300,"2024-04-01","MTMH"
1270,1300,1265,1300,13905800,"2024-04-02","MTMH"
1290,1300,1285,1300,10418100,"2024-04-03","MTMH"
1290,1365,1290,1365,17932000,"2024-04-04","MTMH"
1360,1370,1330,1330,3649000,"2024-04-05","MTMH"
1330,1335,1300,1325,9919400,"2024-04-16","MTMH"
1325,1325,1300,1300,7811700,"2024-04-17","MTMH"
1295,1300,1280,1300,11886400,"2024-04-18","MTMH"
1295,1300,1250,1255,5445000,"2024-04-19","MTMH"
1250,1255,1190,1200,9903400,"2024-04-22","MTMH"
1195,1220,1175,1210,6648100,"2024-04-23","MTMH"
1205,1210,1190,1190,5441600,"2024-04-24","MTMH"
1185,1190,1155,1180,5383900,"2024-04-25","MTMH"
1175,1180,1155,1180,4599100,"2024-04-26","MTMH"
1175,1180,1160,1180,5449700,"2024-04-29","MTMH"
1175,1205,1170,1200,8575800,"2024-04-30","MTMH"
1195,1200,1165,1185,4779900,"2024-05-02","MTMH"
1180,1185,1085,1085,5197300,"2024-05-03","MTMH"
1085,1175,1050,1175,9525000,"2024-05-06","MTMH"
1175,1180,1145,1175,7152200,"2024-05-07","MTMH"
1170,1210,1125,1160,8529600,"2024-05-08","MTMH"
1155,1160,1115,1150,5203500,"2024-05-13","MTMH"
1135,1150,1130,1150,5430500,"2024-05-14","MTMH"
1145,1170,1130,1170,8784200,"2024-05-15","MTMH"
1165,1200,1165,1200,7770000,"2024-05-16","MTMH"
1195,1210,1190,1210,6525600,"2024-05-17","MTMH"
1205,1210,1190,1205,7164700,"2024-05-20","MTMH"
1185,1200,1170,1200,6110000,"2024-05-21","MTMH"
1195,1205,1190,1200,5597100,"2024-05-22","MTMH"
1195,1195,1180,1180,4632300,"2024-05-27","MTMH"
1175,1180,1150,1180,6154600,"2024-05-28","MTMH"
1175,1180,1165,1180,5762600,"2024-05-29","MTMH"
1175,1180,1150,1180,6769400,"2024-05-30","MTMH"
1175,1200,1170,1200,8174400,"2024-05-31","MTMH"
1195,1200,1180,1180,5903900,"2024-06-03","MTMH"
1180,1185,1165,1180,5598000,"2024-06-04","MTMH"
1180,1180,1150,1160,5923100,"2024-06-05","MTMH"
1155,1190,1150,1180,7230700,"2024-06-06","MTMH"
1175,1180,1170,1180,5902200,"2024-06-07","MTMH"
1175,1180,1170,1180,4912700,"2024-06-10","MTMH"
1175,1180,1165,1180,6231800,"2024-06-11","MTMH"
1175,1180,1165,1180,6316500,"2024-06-12","MTMH"
1170,1175,1165,1165,5602300,"2024-06-13","MTMH"
1165,1175,1165,1165,5277900,"2024-06-14","MTMH"
1165,1165,1110,1135,5704200,"2024-06-19","MTMH"
1130,1130,1090,1120,5529300,"2024-06-20","MTMH"
1115,1135,1105,1135,7763600,"2024-06-21","MTMH"
1135,1140,1125,1140,6401400,"2024-06-24","MTMH"
1135,1185,1135,1185,8165600,"2024-06-25","MTMH"
1185,1205,1180,1200,8544800,"2024-06-26","MTMH"
1195,1200,1190,1200,5975100,"2024-06-27","MTMH"
1195,1225,1195,1220,7082700,"2024-06-28","MTMH"
1220,1220,1210,1220,5265400,"2024-07-01","MTMH"
1215,1220,1210,1220,5754800,"2024-07-02","MTMH"
1230,1230,1215,1225,6669900,"2024-07-03","MTMH"
1225,1235,1225,1235,6903100,"2024-07-04","MTMH"
1235,1240,1230,1240,7588400,"2024-07-05","MTMH"
1240,1240,1225,1240,6019300,"2024-07-08","MTMH"
1235,1240,1230,1240,5894700,"2024-07-09","MTMH"
1235,1240,1230,1240,5343100,"2024-07-10","MTMH"
1240,1245,1230,1245,5074400,"2024-07-11","MTMH"
1240,1255,1240,1250,7005000,"2024-07-12","MTMH"
1245,1260,1245,1250,5836300,"2024-07-15","MTMH"
1235,1260,1235,1250,5192000,"2024-07-16","MTMH"
1250,1255,1230,1240,5154500,"2024-07-17","MTMH"
1235,1235,1165,1200,4348500,"2024-07-18","MTMH"
1195,1195,1150,1170,6914300,"2024-07-19","MTMH"
1165,1175,1160,1175,5727600,"2024-07-22","MTMH"
1170,1170,1150,1150,4587200,"2024-07-23","MTMH"
1150,1165,1140,1150,4952000,"2024-07-24","MTMH"
1145,1150,1115,1130,4893800,"2024-07-25","MTMH"
1130,1130,1110,1125,4509900,"2024-07-26","MTMH"
1115,1130,1075,1075,6310700,"2024-07-29","MTMH"
1070,1085,1040,1085,7958700,"2024-07-30","MTMH"
1085,1090,1080,1090,5822200,"2024-07-31","MTMH"
1085,1090,1060,1090,5068300,"2024-08-01","MTMH"
1085,1090,1060,1075,5181800,"2024-08-02","MTMH"
1070,1070,1010,1030,5200100,"2024-08-05","MTMH"
1030,1030,1000,1030,5346800,"2024-08-06","MTMH"
1030,1030,1015,1030,5099800,"2024-08-07","MTMH"
1030,1115,1025,1115,10370300,"2024-08-08","MTMH"
1110,1140,1105,1120,6950700,"2024-08-09","MTMH"
1125,1130,1090,1100,5826600,"2024-08-12","MTMH"
1150,1150,1095,1110,6719700,"2024-08-13","MTMH"
1110,1150,1105,1135,8674900,"2024-08-14","MTMH"
1130,1135,1130,1135,5617900,"2024-08-15","MTMH"
1135,1135,1110,1125,4669700,"2024-08-16","MTMH"
1120,1125,1115,1125,5083100,"2024-08-19","MTMH"
1120,1135,1120,1135,6494800,"2024-08-20","MTMH"
1135,1140,1110,1130,6377800,"2024-08-21","MTMH"
1130,1130,1060,1095,5353600,"2024-08-22","MTMH"
1095,1095,1065,1075,5366100,"2024-08-23","MTMH"
1070,1075,1050,1075,5375800,"2024-08-26","MTMH"
1070,1075,1060,1075,6350400,"2024-08-27","MTMH"
1075,1075,1065,1075,5130500,"2024-08-28","MTMH"
1070,1105,1050,1075,6982100,"2024-08-29","MTMH"
1070,1075,1055,1075,4751200,"2024-08-30","MTMH"
1070,1075,1065,1075,5638300,"2024-09-02","MTMH"
1075,1100,1070,1100,7569400,"2024-09-03","MTMH"
1095,1120,1080,1080,7281700,"2024-09-04","MTMH"
1110,1110,1065,1080,5456700,"2024-09-05","MTMH"
1080,1090,1070,1080,6199000,"2024-09-06","MTMH"
1080,1140,1080,1135,9553000,"2024-09-09","MTMH"
1135,1145,1100,1110,4577200,"2024-09-10","MTMH"
1105,1105,1055,1065,5394500,"2024-09-11","MTMH"
1060,1065,1045,1050,4555000,"2024-09-12","MTMH"
1050,1065,1045,1065,6565600,"2024-09-13","MTMH"
1065,1100,1060,1080,7238400,"2024-09-17","MTMH"
1080,1080,1060,1070,4967100,"2024-09-18","MTMH"
1065,1070,1060,1070,5120600,"2024-09-19","MTMH"
1065,1085,1060,1085,6258300,"2024-09-20","MTMH"
1085,1090,1070,1085,5042400,"2024-09-23","MTMH"
1080,1080,1065,1075,5032200,"2024-09-24","MTMH"
1070,1075,1060,1075,5925100,"2024-09-25","MTMH"
1075,1090,1065,1085,7748600,"2024-09-26","MTMH"
1085,1090,1080,1090,6034400,"2024-09-27","MTMH"
1090,1100,1085,1095,6193200,"2024-09-30","MTMH"
1090,1095,1080,1090,5843800,"2024-10-01","MTMH"
1090,1090,1065,1085,5465400,"2024-10-02","MTMH"
1080,1080,1050,1070,6389400,"2024-10-03","MTMH"
1065,1075,1060,1075,5522200,"2024-10-04","MTMH"
1070,1080,1065,1080,6541800,"2024-10-07","MTMH"
1075,1080,1065,1080,6464600,"2024-10-08","MTMH"
1075,1080,1065,1070,5002000,"2024-10-09","MTMH"
1065,1070,1045,1060,6298800,"2024-10-10","MTMH"
1060,1060,1035,1055,6319600,"2024-10-11","MTMH"
1055,1060,1050,1060,6711300,"2024-10-14","MTMH"
1060,1065,1050,1065,7072100,"2024-10-15","MTMH"
1065,1100,1065,1095,8962800,"2024-10-16","MTMH"
1095,1100,1080,1085,4898100,"2024-10-17","MTMH"
1085,1085,1065,1075,6668800,"2024-10-18","MTMH"
1075,1085,1060,1085,8944400,"2024-10-21","MTMH"
1080,1090,1080,1090,7110400,"2024-10-22","MTMH"
1090,1090,1080,1090,6542700,"2024-10-23","MTMH"
1090,1095,1075,1085,5029700,"2024-10-24","MTMH"
1085,1085,1070,1085,6352000,"2024-10-25","MTMH"
1080,1085,1060,1070,5825200,"2024-10-28","MTMH"
1065,1065,1035,1035,6970900,"2024-10-29","MTMH"
1035,1040,1010,1030,6571300,"2024-10-30","MTMH"
1025,1050,1020,1050,7316000,"2024-10-31","MTMH"
1050,1070,1040,1065,9337100,"2024-11-01","MTMH"