"Open","High","Low","Close","Volume","Date","Emiten"
2070,2070,2070,2070,4742500,"2017-11-01","MCAS"
2580,2580,2580,2580,10813200,"2017-11-02","MCAS"
2580,2750,2240,2590,58944300,"2017-11-03","MCAS"
2580,2610,2230,2260,29340000,"2017-11-06","MCAS"
2250,2440,2250,2410,21957900,"2017-11-07","MCAS"
2410,2420,2320,2350,19085400,"2017-11-08","MCAS"
2350,2490,2350,2470,13730000,"2017-11-09","MCAS"
2470,2520,2470,2500,14411600,"2017-11-10","MCAS"
2510,2550,2410,2410,20091700,"2017-11-13","MCAS"
2430,2430,2320,2330,23037100,"2017-11-14","MCAS"
2330,2390,2240,2330,21209200,"2017-11-15","MCAS"
2330,2380,2280,2330,18352300,"2017-11-16","MCAS"
2310,2350,2290,2330,8473500,"2017-11-17","MCAS"
2320,2400,2300,2380,9138400,"2017-11-20","MCAS"
2390,2460,2390,2410,6658000,"2017-11-21","MCAS"
2410,2420,2350,2400,7365000,"2017-11-22","MCAS"
2390,2420,2370,2390,6839300,"2017-11-23","MCAS"
2380,2390,2310,2320,7787100,"2017-11-24","MCAS"
2330,2330,2180,2180,7401200,"2017-11-27","MCAS"
2180,2200,2020,2200,8771900,"2017-11-28","MCAS"
2200,2240,2170,2200,7454600,"2017-11-29","MCAS"
2190,2200,2080,2200,8916300,"2017-11-30","MCAS"
2200,2200,2200,2200,0,"2017-12-01","MCAS"
2190,2190,2160,2160,6596500,"2017-12-04","MCAS"
2160,2160,2010,2010,5911200,"2017-12-05","MCAS"
2050,2070,1980,2000,6057500,"2017-12-06","MCAS"
2020,2110,1995,2080,9034800,"2017-12-07","MCAS"
2110,2130,2090,2130,6992800,"2017-12-08","MCAS"
2110,2190,2100,2160,6482000,"2017-12-11","MCAS"
2150,2190,2120,2190,5315100,"2017-12-12","MCAS"
2150,2200,2060,2160,6760100,"2017-12-13","MCAS"
2100,2120,2080,2100,6395600,"2017-12-14","MCAS"
2100,2120,2010,2050,6227600,"2017-12-15","MCAS"
2050,2090,1900,2050,8128000,"2017-12-18","MCAS"
2040,2040,1960,2030,6351700,"2017-12-19","MCAS"
2010,2030,1980,2000,5064700,"2017-12-20","MCAS"
1995,2050,1995,2020,5874000,"2017-12-21","MCAS"
2000,2030,1990,1990,5249700,"2017-12-22","MCAS"
1990,1990,1990,1990,0,"2017-12-25","MCAS"
1990,1990,1990,1990,0,"2017-12-26","MCAS"
1990,1995,1955,1955,5019200,"2017-12-27","MCAS"
1960,1995,1910,1985,6003500,"2017-12-28","MCAS"
1990,2030,1975,1980,7611500,"2017-12-29","MCAS"
1980,1980,1980,1980,0,"2018-01-01","MCAS"
2010,2010,1940,1940,4839100,"2018-01-02","MCAS"
1930,1930,1790,1825,11120400,"2018-01-03","MCAS"
1815,1900,1795,1900,9135100,"2018-01-04","MCAS"
1900,1900,1850,1880,10078000,"2018-01-05","MCAS"
1880,1905,1870,1875,4992700,"2018-01-08","MCAS"
1870,1895,1810,1875,6166400,"2018-01-09","MCAS"
1880,2040,1880,2010,7478700,"2018-01-10","MCAS"
2010,2120,1990,2050,7115300,"2018-01-11","MCAS"
2070,2080,2000,2020,4785500,"2018-01-12","MCAS"
2010,2050,2000,2030,5380200,"2018-01-15","MCAS"
2040,2080,2000,2010,5190900,"2018-01-16","MCAS"
2000,2020,1965,2010,6996500,"2018-01-17","MCAS"
2010,2090,2000,2050,7637500,"2018-01-18","MCAS"
2060,2150,2050,2130,5381900,"2018-01-19","MCAS"
2140,2200,2100,2130,6215300,"2018-01-22","MCAS"
2120,2170,2060,2140,7310200,"2018-01-23","MCAS"
2140,2150,2110,2120,4472300,"2018-01-24","MCAS"
2130,2150,2110,2130,4396200,"2018-01-25","MCAS"
2130,2230,2120,2210,9207300,"2018-01-26","MCAS"
2230,2280,2200,2280,8347800,"2018-01-29","MCAS"
2290,2290,2230,2280,7291700,"2018-01-30","MCAS"
2250,2300,2230,2280,6277800,"2018-01-31","MCAS"
2270,2330,2270,2320,5535500,"2018-02-01","MCAS"
2320,2400,2280,2400,8456200,"2018-02-02","MCAS"
2370,2400,2300,2390,8050600,"2018-02-05","MCAS"
2300,2390,2270,2390,4662500,"2018-02-06","MCAS"
2390,2450,2370,2390,5682200,"2018-02-07","MCAS"
2400,2420,2330,2370,5182800,"2018-02-08","MCAS"
2300,2430,2300,2430,4864300,"2018-02-09","MCAS"
2430,2430,2370,2370,4332000,"2018-02-12","MCAS"
2380,2390,2310,2310,3474900,"2018-02-13","MCAS"
2300,2370,2290,2290,5307200,"2018-02-14","MCAS"
2290,2330,2280,2300,4449600,"2018-02-15","MCAS"
2300,2300,2300,2300,0,"2018-02-16","MCAS"
2340,2360,2280,2310,5007800,"2018-02-19","MCAS"
2320,2350,2290,2320,5646400,"2018-02-20","MCAS"
2330,2410,2320,2400,7661000,"2018-02-21","MCAS"
2430,2510,2430,2470,5834000,"2018-02-22","MCAS"
2490,2660,2480,2600,6685700,"2018-02-23","MCAS"
2650,2740,2600,2700,8460100,"2018-02-26","MCAS"
2700,2720,2550,2550,5164600,"2018-02-27","MCAS"
2550,2690,2550,2650,5310400,"2018-02-28","MCAS"
2650,2650,2560,2580,4742100,"2018-03-01","MCAS"
2550,2620,2550,2580,4635600,"2018-03-02","MCAS"
2580,2580,2510,2560,4531800,"2018-03-05","MCAS"
2560,2600,2550,2600,5514000,"2018-03-06","MCAS"
2610,2620,2460,2530,4947700,"2018-03-07","MCAS"
2510,2570,2510,2560,5038100,"2018-03-08","MCAS"
2560,2600,2550,2570,4546900,"2018-03-09","MCAS"
2580,2650,2540,2570,6825400,"2018-03-12","MCAS"
2600,2620,2550,2590,3997200,"2018-03-13","MCAS"
2600,2610,2580,2600,5118500,"2018-03-14","MCAS"
2610,2680,2580,2660,5463200,"2018-03-15","MCAS"
2680,2680,2610,2620,4553100,"2018-03-16","MCAS"
2650,2670,2550,2600,5259200,"2018-03-19","MCAS"
2570,2610,2520,2610,6217300,"2018-03-20","MCAS"
2630,2640,2590,2640,4727300,"2018-03-21","MCAS"
2610,2640,2590,2590,5208500,"2018-03-22","MCAS"
2580,2610,2570,2610,4213100,"2018-03-23","MCAS"
2610,2650,2600,2650,4977300,"2018-03-26","MCAS"
2650,2770,2650,2760,7730000,"2018-03-27","MCAS"
2760,2860,2750,2790,5980400,"2018-03-28","MCAS"
2810,2860,2800,2860,6341300,"2018-03-29","MCAS"
2860,2860,2860,2860,0,"2018-03-30","MCAS"
2880,2880,2780,2780,5222200,"2018-04-02","MCAS"
2780,2800,2710,2770,5502600,"2018-04-03","MCAS"
2770,2780,2700,2700,5192400,"2018-04-04","MCAS"
2700,2740,2700,2710,4722700,"2018-04-05","MCAS"
2730,2800,2720,2800,4583500,"2018-04-06","MCAS"
2810,2850,2710,2750,4134800,"2018-04-09","MCAS"
2750,2810,2730,2780,3872500,"2018-04-10","MCAS"
2790,2810,2740,2780,4686000,"2018-04-11","MCAS"
2780,2810,2760,2790,4867400,"2018-04-12","MCAS"
2820,2950,2820,2900,7250800,"2018-04-13","MCAS"
2900,2900,2900,2900,0,"2018-04-16","MCAS"
2900,2900,2900,2900,0,"2018-04-17","MCAS"
2900,2930,2880,2900,5115500,"2018-04-18","MCAS"
2900,2900,2900,2900,0,"2018-04-19","MCAS"
2900,2900,2900,2900,0,"2018-04-20","MCAS"
3140,3140,3050,3100,6632700,"2018-04-23","MCAS"
3140,3140,3030,3080,4706000,"2018-04-24","MCAS"
3080,3080,3080,3080,0,"2018-04-25","MCAS"
3080,3080,3080,3080,0,"2018-04-26","MCAS"
3080,3080,3080,3080,0,"2018-04-27","MCAS"
3000,3140,2970,3080,5003500,"2018-04-30","MCAS"
3080,3080,3080,3080,0,"2018-05-01","MCAS"
3100,3120,3060,3070,2601700,"2018-05-02","MCAS"
3060,3060,2980,3000,1756800,"2018-05-03","MCAS"
3000,3000,2930,2940,1806500,"2018-05-04","MCAS"
3100,3100,2930,3070,3756900,"2018-05-07","MCAS"
3070,3100,2940,2950,1975300,"2018-05-08","MCAS"
2940,3050,2940,3050,1278600,"2018-05-09","MCAS"
3050,3050,3050,3050,0,"2018-05-10","MCAS"
3050,3170,3050,3170,2374200,"2018-05-11","MCAS"
3170,3260,3090,3180,2059000,"2018-05-14","MCAS"
3190,3210,3100,3130,1387100,"2018-05-15","MCAS"
3110,3150,3070,3090,1253400,"2018-05-16","MCAS"
3090,3160,3090,3090,1749900,"2018-05-17","MCAS"
3090,3100,3020,3080,1810200,"2018-05-18","MCAS"
3070,3080,3010,3030,1607800,"2018-05-21","MCAS"
3030,3070,3020,3020,1574600,"2018-05-22","MCAS"
3000,3100,2970,3060,1860300,"2018-05-23","MCAS"
3060,3120,3050,3120,1792700,"2018-05-24","MCAS"
3150,3150,3080,3120,1358700,"2018-05-25","MCAS"
3120,3140,3090,3110,1485500,"2018-05-28","MCAS"
3110,3110,3110,3110,0,"2018-05-29","MCAS"
3100,3100,3060,3060,1633600,"2018-05-30","MCAS"
3070,3100,2900,2950,3205900,"2018-05-31","MCAS"
2950,2950,2950,2950,0,"2018-06-01","MCAS"
2950,2980,2930,2940,1711900,"2018-06-04","MCAS"
2940,3020,2900,2940,2932500,"2018-06-05","MCAS"
2970,3080,2850,3080,2565200,"2018-06-06","MCAS"
3080,3100,3020,3090,2182500,"2018-06-07","MCAS"
3090,3140,3060,3140,2773800,"2018-06-08","MCAS"
3140,3140,3140,3140,0,"2018-06-11","MCAS"
3140,3140,3140,3140,0,"2018-06-12","MCAS"
3140,3140,3140,3140,0,"2018-06-13","MCAS"
3140,3140,3140,3140,0,"2018-06-14","MCAS"
3140,3140,3140,3140,0,"2018-06-15","MCAS"
3140,3140,3140,3140,0,"2018-06-18","MCAS"
3140,3140,3140,3140,0,"2018-06-19","MCAS"
3110,3110,2970,3000,2008600,"2018-06-20","MCAS"
2990,3000,2940,2970,1551500,"2018-06-21","MCAS"
2990,3000,2870,2960,2171900,"2018-06-22","MCAS"
2900,3000,2870,3000,2391800,"2018-06-25","MCAS"
2960,2960,2880,2880,1978100,"2018-06-26","MCAS"
2850,2890,2810,2850,2389600,"2018-06-27","MCAS"
2850,2870,2770,2870,2703200,"2018-06-28","MCAS"
2870,2950,2840,2950,2369800,"2018-06-29","MCAS"
2910,2950,2880,2920,1542900,"2018-07-02","MCAS"
2880,2910,2770,2800,1737300,"2018-07-03","MCAS"
2790,2950,2730,2900,2854800,"2018-07-04","MCAS"
2880,2940,2880,2900,1415300,"2018-07-05","MCAS"
2850,2900,2800,2900,1558700,"2018-07-06","MCAS"
2920,2950,2900,2900,1573600,"2018-07-09","MCAS"
2910,2960,2910,2930,1526400,"2018-07-10","MCAS"
2930,2960,2920,2940,1374900,"2018-07-11","MCAS"
2950,2970,2920,2950,1861300,"2018-07-12","MCAS"
2970,2970,2910,2920,1619200,"2018-07-13","MCAS"
2900,2920,2850,2900,1609000,"2018-07-16","MCAS"
2890,2910,2860,2860,1716900,"2018-07-17","MCAS"
2850,2890,2790,2830,1394700,"2018-07-18","MCAS"
2830,2850,2800,2800,1792200,"2018-07-19","MCAS"
2800,2820,2730,2800,2793600,"2018-07-20","MCAS"
2800,2900,2800,2860,1829600,"2018-07-23","MCAS"
2870,2930,2850,2910,2126500,"2018-07-24","MCAS"
2930,2960,2900,2920,1646900,"2018-07-25","MCAS"
2940,3000,2940,2940,2168800,"2018-07-26","MCAS"
2950,3040,2950,3000,2740300,"2018-07-27","MCAS"
3010,3080,2920,2920,1897100,"2018-07-30","MCAS"
2950,2980,2920,2980,2417400,"2018-07-31","MCAS"
2990,3020,2920,3000,2010900,"2018-08-01","MCAS"
3000,3070,2930,2950,2329700,"2018-08-02","MCAS"
2950,2980,2930,2980,3661500,"2018-08-03","MCAS"
2980,3010,2880,2910,2273600,"2018-08-06","MCAS"
2910,2940,2900,2910,1765600,"2018-08-07","MCAS"
2930,2970,2890,2910,2227900,"2018-08-08","MCAS"
2950,2990,2910,2940,2658800,"2018-08-09","MCAS"
2940,3050,2920,3050,9171600,"2018-08-10","MCAS"
3060,3090,3010,3090,5281700,"2018-08-13","MCAS"
3100,3230,3100,3170,21601100,"2018-08-14","MCAS"
3170,3230,3170,3210,6341700,"2018-08-15","MCAS"
3210,3240,3190,3190,4668900,"2018-08-16","MCAS"
3190,3190,3190,3190,0,"2018-08-17","MCAS"
3190,3310,3190,3290,13696800,"2018-08-20","MCAS"
3300,3400,3290,3380,10624300,"2018-08-21","MCAS"
3380,3380,3380,3380,0,"2018-08-22","MCAS"
3390,3410,3300,3310,8277700,"2018-08-23","MCAS"
3310,3370,3290,3340,5694400,"2018-08-24","MCAS"
3350,3450,3350,3430,10042200,"2018-08-27","MCAS"
3430,3460,3420,3420,1944700,"2018-08-28","MCAS"
3420,3470,3420,3470,3345300,"2018-08-29","MCAS"
3470,3590,3470,3560,11960700,"2018-08-30","MCAS"
3570,3660,3560,3660,10672700,"2018-08-31","MCAS"
3670,3700,3590,3630,7546900,"2018-09-03","MCAS"
3630,3670,3580,3580,8429100,"2018-09-04","MCAS"
3570,3580,2970,3400,12288300,"2018-09-05","MCAS"
3390,3550,3390,3550,12020000,"2018-09-06","MCAS"
3560,3590,3530,3530,3902600,"2018-09-07","MCAS"
3530,3550,3510,3540,1994400,"2018-09-10","MCAS"
3540,3540,3540,3540,0,"2018-09-11","MCAS"
3540,3600,3530,3530,5056600,"2018-09-12","MCAS"
3530,3570,3520,3540,3179100,"2018-09-13","MCAS"
3540,3560,3530,3550,3943400,"2018-09-14","MCAS"
3550,3560,3510,3510,1237800,"2018-09-17","MCAS"
3510,3540,3490,3490,2442900,"2018-09-18","MCAS"
3490,3520,3470,3490,3087500,"2018-09-19","MCAS"
3490,3520,3490,3500,2231300,"2018-09-20","MCAS"
3500,3520,3480,3510,2690300,"2018-09-21","MCAS"
3510,3510,3450,3450,1573600,"2018-09-24","MCAS"
3450,3510,3450,3480,4329100,"2018-09-25","MCAS"
3480,3500,3420,3500,2085700,"2018-09-26","MCAS"
3500,3510,3470,3480,1186800,"2018-09-27","MCAS"
3480,3500,3440,3500,3085100,"2018-09-28","MCAS"
3500,3520,3470,3470,4430700,"2018-10-01","MCAS"
3470,3470,3420,3420,1763600,"2018-10-02","MCAS"
3410,3460,3390,3440,2894100,"2018-10-03","MCAS"
3450,3470,3420,3420,2266100,"2018-10-04","MCAS"
3410,3420,3370,3370,2819700,"2018-10-05","MCAS"
3370,3380,3340,3350,1761800,"2018-10-08","MCAS"
3350,3370,3310,3370,3196100,"2018-10-09","MCAS"
3370,3410,3330,3360,2194300,"2018-10-10","MCAS"
3350,3350,3270,3330,1726400,"2018-10-11","MCAS"
3330,3360,3280,3360,2016000,"2018-10-12","MCAS"
3360,3400,3330,3390,2408200,"2018-10-15","MCAS"
3400,3410,3380,3390,1968700,"2018-10-16","MCAS"
3390,3480,3380,3460,7807000,"2018-10-17","MCAS"
3470,3500,3450,3460,4975100,"2018-10-18","MCAS"
3460,3490,3440,3470,3022300,"2018-10-19","MCAS"
3480,3540,3470,3540,5697000,"2018-10-22","MCAS"
3540,3570,3500,3500,3114100,"2018-10-23","MCAS"
3490,3500,3420,3490,3485800,"2018-10-24","MCAS"
3480,3490,3420,3490,1878200,"2018-10-25","MCAS"
3490,3520,3480,3520,2036700,"2018-10-26","MCAS"
3520,3530,3430,3440,1860300,"2018-10-29","MCAS"
3440,3460,3300,3460,5628200,"2018-10-30","MCAS"
3470,3520,3450,3520,3625600,"2018-10-31","MCAS"
3520,3570,3470,3470,2406500,"2018-11-01","MCAS"
3480,3500,3450,3470,2109900,"2018-11-02","MCAS"
3470,3490,3400,3400,2343500,"2018-11-05","MCAS"
3400,3410,3260,3340,2247600,"2018-11-06","MCAS"
3340,3370,3320,3360,2154200,"2018-11-07","MCAS"
3370,3450,3340,3340,2955100,"2018-11-08","MCAS"
3330,3360,3300,3300,1406900,"2018-11-09","MCAS"
3290,3320,3200,3300,2005800,"2018-11-12","MCAS"
3290,3310,3250,3290,1663100,"2018-11-13","MCAS"
3290,3350,3170,3170,4382600,"2018-11-14","MCAS"
3170,3280,3120,3280,2338600,"2018-11-15","MCAS"
3280,3360,3270,3360,1433500,"2018-11-16","MCAS"
3360,3360,3320,3340,1279000,"2018-11-19","MCAS"
3340,3340,3340,3340,0,"2018-11-20","MCAS"
3330,3460,3330,3410,4495100,"2018-11-21","MCAS"
3410,3440,3370,3370,1607800,"2018-11-22","MCAS"
3360,3370,3330,3340,1659400,"2018-11-23","MCAS"
3330,3340,3280,3340,1961300,"2018-11-26","MCAS"
3350,3400,3280,3340,2337300,"2018-11-27","MCAS"
3350,3360,3300,3310,1672000,"2018-11-28","MCAS"
3300,3300,3270,3270,1774000,"2018-11-29","MCAS"
3260,3260,3180,3180,1913000,"2018-11-30","MCAS"
3170,3200,3070,3200,2678500,"2018-12-03","MCAS"
3200,3220,3170,3220,1622900,"2018-12-04","MCAS"
3220,3220,3180,3200,1583000,"2018-12-05","MCAS"
3190,3190,3160,3180,1912400,"2018-12-06","MCAS"
3180,3250,3170,3180,2016300,"2018-12-07","MCAS"
3180,3200,3140,3150,1570600,"2018-12-10","MCAS"
3150,3160,3120,3120,1641600,"2018-12-11","MCAS"
3120,3130,3070,3120,2264200,"2018-12-12","MCAS"
3120,3130,3100,3110,1553300,"2018-12-13","MCAS"
3110,3130,3070,3080,1794900,"2018-12-14","MCAS"
3080,3100,3050,3070,2889800,"2018-12-17","MCAS"
3060,3060,3020,3020,1767700,"2018-12-18","MCAS"
3020,3040,2990,3040,2035700,"2018-12-19","MCAS"
3040,3050,3020,3050,1872600,"2018-12-20","MCAS"
3050,3060,3030,3030,1798600,"2018-12-21","MCAS"
3030,3030,3030,3030,0,"2018-12-24","MCAS"
3030,3030,3030,3030,0,"2018-12-25","MCAS"
3030,3060,3020,3060,1958900,"2018-12-26","MCAS"
3060,3200,3050,3170,4674400,"2018-12-27","MCAS"
3180,3210,3160,3210,9159500,"2018-12-28","MCAS"
3210,3210,3210,3210,0,"2018-12-31","MCAS"
3210,3210,3210,3210,0,"2019-01-01","MCAS"
3170,3210,3090,3090,1717900,"2019-01-02","MCAS"
3080,3090,3040,3040,1736300,"2019-01-03","MCAS"
3040,3060,3000,3000,2167800,"2019-01-04","MCAS"
3000,3020,3000,3000,1988800,"2019-01-07","MCAS"
3000,3040,2980,3030,2265900,"2019-01-08","MCAS"
3030,3040,3000,3010,1754800,"2019-01-09","MCAS"
3010,3030,3000,3020,1835800,"2019-01-10","MCAS"
3030,3180,3020,3080,8999500,"2019-01-11","MCAS"
3080,3110,3070,3090,2554600,"2019-01-14","MCAS"
3100,3100,3040,3040,1792100,"2019-01-15","MCAS"
3040,3050,3000,3000,1906100,"2019-01-16","MCAS"
3010,3030,2900,3030,2723100,"2019-01-17","MCAS"
3020,3030,2800,2880,2404900,"2019-01-18","MCAS"
2890,2940,2870,2880,2716400,"2019-01-21","MCAS"
2900,3120,2890,3120,21995600,"2019-01-22","MCAS"
3130,3250,3120,3180,11043800,"2019-01-23","MCAS"
3180,3260,3150,3210,5666100,"2019-01-24","MCAS"
3220,3300,3220,3260,5389700,"2019-01-25","MCAS"
3270,3310,3220,3270,3195300,"2019-01-28","MCAS"
3270,3290,3220,3230,1791000,"2019-01-29","MCAS"
3230,3240,3200,3220,1678600,"2019-01-30","MCAS"
3230,3260,3220,3220,2506500,"2019-01-31","MCAS"
3220,3320,3220,3320,7850400,"2019-02-01","MCAS"
3330,3440,3330,3370,8223600,"2019-02-04","MCAS"
3370,3370,3370,3370,0,"2019-02-05","MCAS"
3370,3390,3320,3350,3378100,"2019-02-06","MCAS"
3350,3350,3330,3330,1790500,"2019-02-07","MCAS"
3320,3500,3310,3500,22026000,"2019-02-08","MCAS"
3500,3610,3500,3520,7332700,"2019-02-11","MCAS"
3520,3550,3480,3510,4724300,"2019-02-12","MCAS"
3510,3550,3500,3530,4483200,"2019-02-13","MCAS"
3540,3640,3530,3590,24038500,"2019-02-14","MCAS"
3600,3620,3590,3590,3217500,"2019-02-15","MCAS"
3590,3730,3590,3590,8324100,"2019-02-18","MCAS"
3590,3590,3510,3550,3642300,"2019-02-19","MCAS"
3550,3570,3540,3550,2874200,"2019-02-20","MCAS"
3550,3570,3490,3570,2961400,"2019-02-21","MCAS"
3570,3620,3550,3600,6427500,"2019-02-22","MCAS"
3600,3780,3590,3710,9977400,"2019-02-25","MCAS"
3710,3800,3650,3800,4811300,"2019-02-26","MCAS"
3790,3810,3720,3730,2236600,"2019-02-27","MCAS"
3730,3770,3680,3770,2938900,"2019-02-28","MCAS"
3770,3870,3770,3860,9968200,"2019-03-01","MCAS"
3860,3930,3810,3810,5732500,"2019-03-04","MCAS"
3810,3920,3800,3920,15522200,"2019-03-05","MCAS"
3930,4000,3920,3930,4278800,"2019-03-06","MCAS"
3930,3930,3930,3930,0,"2019-03-07","MCAS"
3920,3930,3860,3870,2105700,"2019-03-08","MCAS"
3870,3870,3810,3810,1861900,"2019-03-11","MCAS"
3790,3830,3730,3750,5052500,"2019-03-12","MCAS"
3760,3770,3740,3770,1517100,"2019-03-13","MCAS"
3770,3800,3760,3780,4031000,"2019-03-14","MCAS"
3820,3840,3790,3800,1819500,"2019-03-15","MCAS"
3800,3800,3730,3730,1422100,"2019-03-18","MCAS"
3740,3820,3730,3800,5205500,"2019-03-19","MCAS"
3810,3850,3810,3820,2150900,"2019-03-20","MCAS"
3820,3870,3760,3760,4249200,"2019-03-21","MCAS"
3780,3820,3780,3790,1751200,"2019-03-22","MCAS"
3770,3770,3710,3720,2054900,"2019-03-25","MCAS"
3730,3740,3710,3720,1507200,"2019-03-26","MCAS"
3770,3770,3750,3750,1857000,"2019-03-27","MCAS"
3770,3810,3750,3800,4442900,"2019-03-28","MCAS"
3830,3970,3820,3870,10974000,"2019-03-29","MCAS"
3890,3930,3820,3820,3022900,"2019-04-01","MCAS"
3820,3850,3810,3820,1669400,"2019-04-02","MCAS"
3820,3820,3820,3820,0,"2019-04-03","MCAS"
3810,3820,3720,3730,1631100,"2019-04-04","MCAS"
3730,3730,3660,3670,1666100,"2019-04-05","MCAS"
3690,3700,3670,3680,1957500,"2019-04-08","MCAS"
3680,3700,3680,3680,2082100,"2019-04-09","MCAS"
3680,3690,3660,3690,1637300,"2019-04-10","MCAS"
3680,3700,3670,3670,3732500,"2019-04-11","MCAS"
3680,3710,3680,3690,3604500,"2019-04-12","MCAS"
3690,3760,3690,3730,4357700,"2019-04-15","MCAS"
3730,3750,3720,3730,1758800,"2019-04-16","MCAS"
3730,3730,3730,3730,0,"2019-04-17","MCAS"
3740,3780,3720,3730,2083900,"2019-04-18","MCAS"
3730,3730,3730,3730,0,"2019-04-19","MCAS"
3730,3730,3480,3600,2292000,"2019-04-22","MCAS"
3600,3620,3580,3600,1273200,"2019-04-23","MCAS"
3600,3620,3590,3600,1684900,"2019-04-24","MCAS"
3600,3600,3560,3580,1737500,"2019-04-25","MCAS"
3580,3580,3530,3550,819200,"2019-04-26","MCAS"
3550,3600,3550,3600,1469300,"2019-04-29","MCAS"
3600,3630,3600,3620,1645100,"2019-04-30","MCAS"
3620,3620,3620,3620,0,"2019-05-01","MCAS"
3620,3620,3570,3580,1569300,"2019-05-02","MCAS"
3570,3580,3530,3570,1742600,"2019-05-03","MCAS"
3540,3560,3470,3470,1045300,"2019-05-06","MCAS"
3470,3500,3400,3500,1466700,"2019-05-07","MCAS"
3500,3500,3420,3420,1193900,"2019-05-08","MCAS"
3420,3470,3400,3460,2927300,"2019-05-09","MCAS"
3450,3510,3440,3500,4297100,"2019-05-10","MCAS"
3500,3570,3490,3550,7013400,"2019-05-13","MCAS"
3550,3560,3470,3530,1639300,"2019-05-14","MCAS"
3530,3560,3440,3480,1516300,"2019-05-15","MCAS"
3470,3500,3420,3460,1933500,"2019-05-16","MCAS"
3460,3500,3430,3470,1796700,"2019-05-17","MCAS"
3470,3490,3440,3490,1886800,"2019-05-20","MCAS"
3490,3510,3480,3490,1555100,"2019-05-21","MCAS"
3480,3520,3480,3510,1643600,"2019-05-22","MCAS"
3510,3530,3510,3520,1583900,"2019-05-23","MCAS"
3520,3550,3520,3550,1576300,"2019-05-24","MCAS"
3550,3600,3550,3560,1820100,"2019-05-27","MCAS"
3560,3590,3550,3550,1762000,"2019-05-28","MCAS"
3550,3560,3490,3500,1189800,"2019-05-29","MCAS"
3500,3500,3500,3500,0,"2019-05-30","MCAS"
3500,3560,3500,3560,2030800,"2019-05-31","MCAS"
3560,3560,3560,3560,0,"2019-06-03","MCAS"
3560,3560,3560,3560,0,"2019-06-04","MCAS"
3560,3560,3560,3560,0,"2019-06-05","MCAS"
3560,3560,3560,3560,0,"2019-06-06","MCAS"
3560,3560,3560,3560,0,"2019-06-07","MCAS"
3570,3600,3560,3560,1733100,"2019-06-10","MCAS"
3560,3570,3490,3530,2127200,"2019-06-11","MCAS"
3530,3530,3490,3500,1447000,"2019-06-12","MCAS"
3500,3540,3480,3540,2362000,"2019-06-13","MCAS"
3540,3560,3540,3540,1871000,"2019-06-14","MCAS"
3540,3570,3540,3570,1588700,"2019-06-17","MCAS"
3570,3570,3480,3490,1628500,"2019-06-18","MCAS"
NA,NA,NA,NA,NA,"2019-06-19","MCAS"
3500,3510,3480,3500,1800500,"2019-06-20","MCAS"
3500,3520,3470,3470,1712700,"2019-06-21","MCAS"
3470,3510,3450,3500,2109700,"2019-06-24","MCAS"
3500,3520,3490,3490,1878800,"2019-06-25","MCAS"
3490,3510,3460,3460,1500300,"2019-06-26","MCAS"
3460,3490,3460,3490,1484100,"2019-06-27","MCAS"
3490,3550,3490,3550,2831700,"2019-06-28","MCAS"
3550,3570,3440,3450,1938900,"2019-07-01","MCAS"
3460,3500,3460,3490,1716300,"2019-07-02","MCAS"
3490,3490,3460,3480,1687100,"2019-07-03","MCAS"
3480,3510,3460,3510,1757500,"2019-07-04","MCAS"
3510,3520,3480,3520,1651600,"2019-07-05","MCAS"
3520,3600,3520,3590,5707300,"2019-07-08","MCAS"
3590,3600,3550,3590,2200300,"2019-07-09","MCAS"
3590,3660,3580,3590,5187300,"2019-07-10","MCAS"
3590,3630,3580,3590,1780300,"2019-07-11","MCAS"
3590,3630,3590,3600,1712200,"2019-07-12","MCAS"
3600,3620,3580,3590,1892700,"2019-07-15","MCAS"
3580,3600,3560,3560,1795900,"2019-07-16","MCAS"
3560,3560,3540,3550,1584700,"2019-07-17","MCAS"
3550,3560,3530,3530,1913800,"2019-07-18","MCAS"
3520,3530,3470,3530,1427300,"2019-07-19","MCAS"
3530,3530,3490,3490,725100,"2019-07-22","MCAS"
3480,3480,3450,3460,744900,"2019-07-23","MCAS"
3450,3540,3440,3540,1913200,"2019-07-24","MCAS"
3550,3570,3520,3540,2272700,"2019-07-25","MCAS"
3540,3550,3500,3500,1225200,"2019-07-26","MCAS"
3500,3530,3480,3530,1754100,"2019-07-29","MCAS"
3530,3560,3530,3560,1996400,"2019-07-30","MCAS"
3560,3620,3560,3620,3022300,"2019-07-31","MCAS"
3620,3620,3560,3560,671800,"2019-08-01","MCAS"
3560,3620,3540,3580,5749600,"2019-08-02","MCAS"
3580,3590,3530,3570,748300,"2019-08-05","MCAS"
3560,3560,3480,3510,719600,"2019-08-06","MCAS"
3500,3510,3460,3510,776300,"2019-08-07","MCAS"
3510,3640,3510,3550,11513500,"2019-08-08","MCAS"
3550,3580,3540,3540,804800,"2019-08-09","MCAS"
3540,3560,3540,3540,1639000,"2019-08-12","MCAS"
3540,3550,3500,3550,2969600,"2019-08-13","MCAS"
3560,3600,3550,3550,1765600,"2019-08-14","MCAS"
3550,3550,3510,3520,934300,"2019-08-15","MCAS"
3510,3560,3510,3540,3541300,"2019-08-16","MCAS"
3550,3600,3550,3550,2200100,"2019-08-19","MCAS"
3550,3570,3550,3550,947500,"2019-08-20","MCAS"
3550,3580,3540,3540,1753800,"2019-08-21","MCAS"
3540,3560,3540,3540,808800,"2019-08-22","MCAS"
3540,3560,3530,3550,1019300,"2019-08-23","MCAS"
3550,3570,3540,3540,828400,"2019-08-26","MCAS"
3540,3570,3510,3540,1017600,"2019-08-27","MCAS"
3540,3580,3540,3550,1335500,"2019-08-28","MCAS"
3550,3570,3540,3540,1013600,"2019-08-29","MCAS"
3540,3560,3500,3500,985500,"2019-08-30","MCAS"
3500,3510,3450,3470,966400,"2019-09-02","MCAS"
3470,3470,3380,3390,535000,"2019-09-03","MCAS"
3390,3390,3280,3320,1193900,"2019-09-04","MCAS"
3320,3360,3310,3340,2114700,"2019-09-05","MCAS"
3340,3370,3340,3360,917900,"2019-09-06","MCAS"
3360,3410,3340,3350,1433000,"2019-09-09","MCAS"
3350,3360,3330,3330,747300,"2019-09-10","MCAS"
3320,3340,3300,3300,808200,"2019-09-11","MCAS"
3300,3300,3240,3240,751700,"2019-09-12","MCAS"
3240,3240,3180,3190,431900,"2019-09-13","MCAS"
3190,3190,3110,3130,389800,"2019-09-16","MCAS"
3130,3260,3110,3220,5465900,"2019-09-17","MCAS"
3220,3250,3170,3220,888100,"2019-09-18","MCAS"
3220,3270,3210,3210,1318100,"2019-09-19","MCAS"
3210,3250,3200,3230,1121700,"2019-09-20","MCAS"
3230,3240,3210,3240,280400,"2019-09-23","MCAS"
3250,3260,3220,3240,748800,"2019-09-24","MCAS"
3240,3350,3230,3250,5131700,"2019-09-25","MCAS"
3250,3310,3250,3290,2995100,"2019-09-26","MCAS"
3280,3400,3260,3360,9499700,"2019-09-27","MCAS"
3360,3370,3300,3310,1325300,"2019-09-30","MCAS"
3300,3310,3220,3290,1242500,"2019-10-01","MCAS"
3280,3290,3190,3240,1133100,"2019-10-02","MCAS"
3230,3300,3230,3280,1346000,"2019-10-03","MCAS"
3280,3330,3230,3300,2350100,"2019-10-04","MCAS"
3300,3330,3280,3290,925500,"2019-10-07","MCAS"
3280,3300,3280,3300,413100,"2019-10-08","MCAS"
3300,3330,3280,3320,2974300,"2019-10-09","MCAS"
3320,3380,3310,3350,2716600,"2019-10-10","MCAS"
3350,3390,3340,3340,1695100,"2019-10-11","MCAS"
3340,3360,3330,3340,878000,"2019-10-14","MCAS"
3340,3400,3270,3400,2955000,"2019-10-15","MCAS"
3400,3450,3370,3390,3516900,"2019-10-16","MCAS"
3390,3390,3370,3390,505900,"2019-10-17","MCAS"
3390,3470,3290,3470,3647400,"2019-10-18","MCAS"
3470,3470,3290,3300,1036600,"2019-10-21","MCAS"
3300,3350,3250,3310,1273000,"2019-10-22","MCAS"
3310,3340,3280,3310,710600,"2019-10-23","MCAS"
3300,3340,3290,3290,836400,"2019-10-24","MCAS"
3290,3300,3250,3250,323400,"2019-10-25","MCAS"
3240,3240,3200,3240,864300,"2019-10-28","MCAS"
3240,3250,3200,3200,446200,"2019-10-29","MCAS"
3200,3210,3130,3200,1182000,"2019-10-30","MCAS"
3200,3240,3180,3220,812400,"2019-10-31","MCAS"
3220,3240,3200,3200,681600,"2019-11-01","MCAS"
3190,3220,3170,3220,8188600,"2019-11-04","MCAS"
3220,3250,3210,3210,895100,"2019-11-05","MCAS"
3210,3310,3210,3310,4709600,"2019-11-06","MCAS"
3310,3310,3250,3260,866500,"2019-11-07","MCAS"
3260,3260,2910,3230,2910300,"2019-11-08","MCAS"
3220,3220,3130,3170,3228100,"2019-11-11","MCAS"
3170,3180,3150,3170,203800,"2019-11-12","MCAS"
3170,3190,3140,3140,1022900,"2019-11-13","MCAS"
3140,3190,3140,3160,1421100,"2019-11-14","MCAS"
3150,3150,3120,3130,522700,"2019-11-15","MCAS"
3130,3140,3110,3120,551000,"2019-11-18","MCAS"
3120,3160,3110,3160,1237300,"2019-11-19","MCAS"
3160,3180,3150,3160,1327100,"2019-11-20","MCAS"
3150,3160,3120,3120,822500,"2019-11-21","MCAS"
3110,3110,3040,3090,354200,"2019-11-22","MCAS"
3080,3080,2970,3000,917600,"2019-11-25","MCAS"
2990,2990,2870,2920,451200,"2019-11-26","MCAS"
2910,2970,2910,2920,2605600,"2019-11-27","MCAS"
2920,2940,2890,2920,738500,"2019-11-28","MCAS"
2910,2910,2880,2910,379500,"2019-11-29","MCAS"
2900,2900,2840,2900,109500,"2019-12-02","MCAS"
2890,2910,2820,2910,419900,"2019-12-03","MCAS"
2910,3010,2790,3010,1606200,"2019-12-04","MCAS"
3000,3100,3000,3070,1037400,"2019-12-05","MCAS"
3060,3090,3050,3070,747300,"2019-12-06","MCAS"
3070,3100,3030,3070,645100,"2019-12-09","MCAS"
3070,3090,3050,3070,1206000,"2019-12-10","MCAS"
3060,3070,3050,3070,694200,"2019-12-11","MCAS"
3050,3060,3030,3030,534600,"2019-12-12","MCAS"
3020,3020,2930,2930,168500,"2019-12-13","MCAS"
2920,2930,2810,2860,761900,"2019-12-16","MCAS"
2860,2860,2680,2680,653000,"2019-12-17","MCAS"
2680,2730,2620,2730,575500,"2019-12-18","MCAS"
2720,2900,2700,2890,420300,"2019-12-19","MCAS"
2890,2890,2780,2780,72400,"2019-12-20","MCAS"
2770,2770,2730,2740,494700,"2019-12-23","MCAS"
2730,2770,2730,2770,456900,"2019-12-26","MCAS"
2770,2790,2770,2780,595700,"2019-12-27","MCAS"
2780,2880,2780,2880,825400,"2019-12-30","MCAS"
2880,2900,2840,2840,352100,"2020-01-02","MCAS"
2830,2840,2830,2840,134600,"2020-01-03","MCAS"
2840,2860,2810,2810,2167800,"2020-01-06","MCAS"
2810,2830,2800,2810,530800,"2020-01-07","MCAS"
2800,2800,2420,2620,398300,"2020-01-08","MCAS"
2620,2620,2560,2560,12900,"2020-01-09","MCAS"
2560,2560,2340,2390,267300,"2020-01-10","MCAS"
2390,2390,2290,2300,169200,"2020-01-13","MCAS"
2300,2370,2300,2330,156300,"2020-01-14","MCAS"
2330,2390,2310,2360,316700,"2020-01-15","MCAS"
2360,2950,2340,2950,1127000,"2020-01-16","MCAS"
2900,2900,2480,2490,73900,"2020-01-17","MCAS"
2400,2500,2400,2500,140900,"2020-01-20","MCAS"
2500,2500,2400,2400,19900,"2020-01-21","MCAS"
2370,2400,2300,2400,10500,"2020-01-22","MCAS"
2320,2380,2320,2380,1000,"2020-01-23","MCAS"
2380,2380,2300,2380,144500,"2020-01-24","MCAS"
2350,2390,2330,2380,48700,"2020-01-27","MCAS"
2350,2380,2290,2300,45000,"2020-01-28","MCAS"
2300,2300,2230,2240,94200,"2020-01-29","MCAS"
2240,2340,2230,2270,29500,"2020-01-30","MCAS"
2270,2270,2150,2240,76000,"2020-01-31","MCAS"
2200,2200,2150,2150,42600,"2020-02-03","MCAS"
2170,2170,2080,2080,71500,"2020-02-04","MCAS"
2130,2170,2080,2170,32900,"2020-02-05","MCAS"
2100,2120,2100,2100,9400,"2020-02-06","MCAS"
2090,2100,2070,2070,33700,"2020-02-07","MCAS"
2060,2070,1915,2020,142000,"2020-02-10","MCAS"
2000,2000,1880,1915,86000,"2020-02-11","MCAS"
1915,1915,1750,1830,686300,"2020-02-12","MCAS"
1820,1860,1780,1835,34400,"2020-02-13","MCAS"
1845,1890,1805,1850,140800,"2020-02-14","MCAS"
1850,1895,1825,1865,213500,"2020-02-17","MCAS"
1865,1865,1755,1755,145000,"2020-02-18","MCAS"
1755,1785,1745,1755,139200,"2020-02-19","MCAS"
1755,1760,1700,1755,59100,"2020-02-20","MCAS"
1750,1755,1725,1755,59800,"2020-02-21","MCAS"
1730,1850,1730,1850,142900,"2020-02-24","MCAS"
1850,1880,1730,1765,247700,"2020-02-25","MCAS"
1770,1770,1725,1755,6700,"2020-02-26","MCAS"
1755,1760,1720,1760,13900,"2020-02-27","MCAS"
1705,1800,1690,1800,26400,"2020-02-28","MCAS"
1750,1785,1740,1760,564400,"2020-03-02","MCAS"
1760,1800,1720,1720,4100,"2020-03-03","MCAS"
1720,1750,1680,1735,83900,"2020-03-04","MCAS"
1705,1800,1705,1800,179000,"2020-03-05","MCAS"
1800,1800,1700,1700,8900,"2020-03-06","MCAS"
1695,1695,1620,1645,8700,"2020-03-09","MCAS"
1640,1790,1635,1780,44200,"2020-03-10","MCAS"
1780,1780,1750,1750,10200,"2020-03-11","MCAS"
1700,1700,1700,1700,500,"2020-03-12","MCAS"
1650,1650,1585,1585,3100,"2020-03-13","MCAS"
1545,1585,1475,1575,27600,"2020-03-16","MCAS"
1475,1475,1465,1465,5500,"2020-03-17","MCAS"
1400,1400,1400,1400,19100,"2020-03-18","MCAS"
1440,1440,1305,1340,1400,"2020-03-19","MCAS"
1380,1380,1250,1260,32100,"2020-03-20","MCAS"
1175,1200,1175,1175,7800,"2020-03-23","MCAS"
1165,1165,1110,1110,600,"2020-03-24","MCAS"
1150,1150,1055,1140,991800,"2020-03-26","MCAS"
1135,1140,1100,1105,136400,"2020-03-27","MCAS"
1125,1125,1030,1030,528800,"2020-03-30","MCAS"
1030,1065,960,1015,7700,"2020-03-31","MCAS"
1035,1040,970,1000,77500,"2020-04-01","MCAS"
1070,1070,1015,1015,500,"2020-04-02","MCAS"
1030,1030,970,1015,28500,"2020-04-03","MCAS"
1000,1020,965,965,64700,"2020-04-06","MCAS"
1030,1030,950,1000,141800,"2020-04-07","MCAS"
1000,1000,945,975,274800,"2020-04-08","MCAS"
965,1000,940,980,16500,"2020-04-09","MCAS"
1015,1015,915,1005,74500,"2020-04-13","MCAS"
1005,1015,950,1015,135600,"2020-04-14","MCAS"
1015,1015,960,1010,25500,"2020-04-15","MCAS"
1010,1040,960,995,599400,"2020-04-16","MCAS"
1000,1000,940,1000,93700,"2020-04-17","MCAS"
1000,1000,965,970,24100,"2020-04-20","MCAS"
980,985,945,960,22000,"2020-04-21","MCAS"
985,985,950,970,29600,"2020-04-22","MCAS"
1000,1010,970,980,31400,"2020-04-23","MCAS"
985,985,960,970,95300,"2020-04-24","MCAS"
970,970,935,940,12900,"2020-04-27","MCAS"
940,970,920,935,29300,"2020-04-28","MCAS"
960,960,940,940,31500,"2020-04-29","MCAS"
940,1000,940,955,552900,"2020-04-30","MCAS"
960,975,940,945,522500,"2020-05-04","MCAS"
965,965,885,935,145600,"2020-05-05","MCAS"
890,955,885,920,25800,"2020-05-06","MCAS"
915,965,895,895,298400,"2020-05-08","MCAS"
935,935,850,850,100200,"2020-05-11","MCAS"
860,860,795,795,306600,"2020-05-12","MCAS"
795,860,740,740,1201400,"2020-05-13","MCAS"
750,765,690,690,1390300,"2020-05-14","MCAS"
710,710,645,645,227400,"2020-05-15","MCAS"
645,805,600,645,38070900,"2020-05-18","MCAS"
700,775,645,660,4359800,"2020-05-19","MCAS"
680,720,655,665,3031800,"2020-05-20","MCAS"
665,665,620,645,618900,"2020-05-26","MCAS"
670,800,650,760,1786200,"2020-05-27","MCAS"
775,950,775,950,8107800,"2020-05-28","MCAS"
960,1040,885,965,5837300,"2020-05-29","MCAS"
965,1030,940,965,4823000,"2020-06-02","MCAS"
980,1095,955,965,1979100,"2020-06-03","MCAS"
970,985,905,940,465500,"2020-06-04","MCAS"
940,1130,915,1050,9141000,"2020-06-05","MCAS"
1065,1250,1050,1145,3247100,"2020-06-08","MCAS"
1160,1375,1150,1280,8030000,"2020-06-09","MCAS"
1295,1450,1195,1280,5842700,"2020-06-10","MCAS"
1250,1310,1250,1290,711200,"2020-06-11","MCAS"
1275,1320,1200,1280,4234000,"2020-06-12","MCAS"
1290,1420,1255,1350,1716700,"2020-06-15","MCAS"
1350,1450,1350,1385,1694100,"2020-06-16","MCAS"
1390,1425,1375,1380,5036600,"2020-06-17","MCAS"
1380,1410,1360,1410,3392900,"2020-06-18","MCAS"
1405,1410,1335,1360,673300,"2020-06-19","MCAS"
1360,1395,1350,1360,651400,"2020-06-22","MCAS"
1365,1405,1360,1365,885000,"2020-06-23","MCAS"
1380,1410,1330,1370,7563500,"2020-06-24","MCAS"
1380,1450,1370,1375,2007000,"2020-06-25","MCAS"
1400,1525,1370,1435,2082400,"2020-06-26","MCAS"
1440,1575,1435,1550,3889200,"2020-06-29","MCAS"
1600,1670,1580,1625,7763500,"2020-06-30","MCAS"
1640,1690,1600,1625,2766100,"2020-07-01","MCAS"
1630,1700,1600,1695,2854800,"2020-07-02","MCAS"
1700,1850,1685,1700,4246200,"2020-07-03","MCAS"
1705,1825,1705,1795,2748700,"2020-07-06","MCAS"
1810,1825,1750,1800,1807700,"2020-07-07","MCAS"
1800,1830,1780,1805,968600,"2020-07-08","MCAS"
1810,1850,1750,1825,4843100,"2020-07-09","MCAS"
1830,1870,1825,1860,2196900,"2020-07-10","MCAS"
1865,1935,1860,1910,3610700,"2020-07-13","MCAS"
1915,2030,1910,2030,4836900,"2020-07-14","MCAS"
2040,2090,1970,2000,3075000,"2020-07-15","MCAS"
2000,2080,1865,2080,6414500,"2020-07-16","MCAS"
2100,2120,2040,2040,4301100,"2020-07-17","MCAS"
2070,2070,1990,2010,1488000,"2020-07-20","MCAS"
2010,2090,1995,1995,2792000,"2020-07-21","MCAS"
1995,2030,1985,2000,2069400,"2020-07-22","MCAS"
2020,2150,1990,2150,8605900,"2020-07-23","MCAS"
2160,2170,2050,2090,2461900,"2020-07-24","MCAS"
2090,2130,2000,2070,2161200,"2020-07-27","MCAS"
2070,2090,2040,2070,1914300,"2020-07-28","MCAS"
2100,2290,2030,2100,3545200,"2020-07-29","MCAS"
2130,2150,2100,2130,2032400,"2020-07-30","MCAS"
2140,2200,1990,2040,6226400,"2020-08-03","MCAS"
2040,2260,2030,2250,8788800,"2020-08-04","MCAS"
2250,2320,2170,2280,2858000,"2020-08-05","MCAS"
2270,2320,2270,2300,1466000,"2020-08-06","MCAS"
2300,2340,2280,2310,1727000,"2020-08-07","MCAS"
2280,2310,2150,2310,2237500,"2020-08-10","MCAS"
2310,2330,2210,2300,1328700,"2020-08-11","MCAS"
2250,2270,2200,2200,822300,"2020-08-12","MCAS"
2170,2230,2150,2190,1505700,"2020-08-13","MCAS"
2190,2200,2040,2130,3136800,"2020-08-14","MCAS"
2130,2130,2000,2030,2237800,"2020-08-18","MCAS"
2020,2040,1940,2010,3362100,"2020-08-19","MCAS"
2010,2050,1940,1980,504700,"2020-08-24","MCAS"
1980,1980,1900,1910,934900,"2020-08-25","MCAS"
1905,1910,1795,1810,1723400,"2020-08-26","MCAS"
1810,1890,1790,1825,840200,"2020-08-27","MCAS"
1830,1870,1820,1865,316900,"2020-08-28","MCAS"
1865,1950,1810,1825,755800,"2020-08-31","MCAS"
1810,1825,1760,1775,256400,"2020-09-01","MCAS"
1760,1810,1660,1775,2417500,"2020-09-02","MCAS"
1775,1930,1710,1745,1327300,"2020-09-03","MCAS"
1725,1745,1670,1745,689700,"2020-09-04","MCAS"
1745,1745,1655,1655,421000,"2020-09-07","MCAS"
1655,1675,1595,1650,1516200,"2020-09-08","MCAS"
1620,1620,1535,1535,1526700,"2020-09-09","MCAS"
1485,1500,1430,1430,1664000,"2020-09-10","MCAS"
1330,1495,1330,1455,4880800,"2020-09-11","MCAS"
1460,1700,1455,1620,5926800,"2020-09-14","MCAS"
1635,1820,1615,1815,2372600,"2020-09-15","MCAS"
1820,1925,1810,1895,2495500,"2020-09-16","MCAS"
1900,2040,1895,2010,3954500,"2020-09-17","MCAS"
2030,2070,1950,2030,3729700,"2020-09-18","MCAS"
2030,2030,1915,1975,1599800,"2020-09-21","MCAS"
1975,1980,1860,1980,633700,"2020-09-22","MCAS"
1980,2010,1905,1910,661600,"2020-09-23","MCAS"
1910,1910,1780,1835,1335300,"2020-09-24","MCAS"
1835,2010,1835,1975,442100,"2020-09-25","MCAS"
1985,1985,1900,1940,1775900,"2020-09-28","MCAS"
1950,1960,1875,1950,737400,"2020-09-29","MCAS"
1985,1985,1930,1950,1400900,"2020-09-30","MCAS"
1950,1985,1950,1970,462600,"2020-10-01","MCAS"
1990,2010,1950,1970,659200,"2020-10-02","MCAS"
1970,1985,1925,1950,277300,"2020-10-05","MCAS"
1950,1985,1950,1955,1326900,"2020-10-06","MCAS"
1950,1965,1940,1945,524000,"2020-10-07","MCAS"
1945,1975,1945,1970,494100,"2020-10-08","MCAS"
1970,2000,1960,2000,715300,"2020-10-09","MCAS"
2010,2100,2000,2100,7864900,"2020-10-12","MCAS"
2110,2140,2100,2100,2372000,"2020-10-13","MCAS"
2110,2110,2060,2110,579700,"2020-10-14","MCAS"
2110,2440,2110,2400,4879700,"2020-10-15","MCAS"
2450,2460,2270,2300,1700800,"2020-10-16","MCAS"
2300,2380,2290,2300,975600,"2020-10-19","MCAS"
2300,2330,2200,2300,924100,"2020-10-20","MCAS"
2250,2320,2220,2290,320100,"2020-10-21","MCAS"
2290,2300,2180,2240,1385400,"2020-10-22","MCAS"
2240,2240,2090,2090,828100,"2020-10-23","MCAS"
2000,2140,2000,2080,718300,"2020-10-26","MCAS"
2080,2120,2040,2040,674600,"2020-10-27","MCAS"
2040,2100,2030,2030,594000,"2020-11-02","MCAS"
2050,2050,2000,2030,702600,"2020-11-03","MCAS"
2040,2070,1995,1995,1347900,"2020-11-04","MCAS"
1995,1995,1920,1970,558000,"2020-11-05","MCAS"
1980,2030,1950,2030,686400,"2020-11-06","MCAS"
2030,2100,2000,2060,362400,"2020-11-09","MCAS"
2090,2120,2000,2030,989900,"2020-11-10","MCAS"
2030,2030,1985,2000,1402800,"2020-11-11","MCAS"
2030,2030,1910,2000,2151400,"2020-11-12","MCAS"
2000,2100,1980,2060,894200,"2020-11-13","MCAS"
2070,2210,2060,2150,1212000,"2020-11-16","MCAS"
2170,2180,2050,2060,783200,"2020-11-17","MCAS"
2070,2200,2070,2200,2309800,"2020-11-18","MCAS"
2210,2290,2150,2270,1063300,"2020-11-19","MCAS"
2290,2350,2280,2350,1273900,"2020-11-20","MCAS"
2360,2410,2350,2380,1390700,"2020-11-23","MCAS"
2330,2400,2330,2360,1574000,"2020-11-24","MCAS"
2360,2510,2360,2500,1785700,"2020-11-25","MCAS"
2510,2620,2510,2590,746700,"2020-11-26","MCAS"
2590,2700,2580,2700,2275500,"2020-11-27","MCAS"
2700,2700,2620,2700,522900,"2020-11-30","MCAS"
2700,2740,2680,2740,499300,"2020-12-01","MCAS"
2740,2760,2690,2730,911700,"2020-12-02","MCAS"
2730,2760,2640,2750,2104100,"2020-12-03","MCAS"
2760,2760,2680,2690,587500,"2020-12-04","MCAS"
2690,2700,2650,2700,213700,"2020-12-07","MCAS"
2700,2700,2550,2550,1526400,"2020-12-08","MCAS"
2570,2700,2550,2670,582300,"2020-12-10","MCAS"
2700,2790,2660,2760,798500,"2020-12-11","MCAS"
2800,2810,2740,2750,433100,"2020-12-14","MCAS"
2750,2760,2720,2740,285300,"2020-12-15","MCAS"
2740,2860,2740,2860,12336400,"2020-12-16","MCAS"
2900,3090,2880,3070,1709100,"2020-12-17","MCAS"
3100,3350,3100,3340,4327600,"2020-12-18","MCAS"
3400,3800,3330,3800,12984100,"2020-12-21","MCAS"
3800,3870,3760,3810,7086300,"2020-12-22","MCAS"
3810,3810,3580,3750,1457900,"2020-12-23","MCAS"
3760,3990,3720,3750,5276700,"2020-12-28","MCAS"
3740,3850,3700,3850,3321900,"2020-12-29","MCAS"
3840,4100,3840,3990,11469200,"2020-12-30","MCAS"
3990,4200,3990,4200,1213400,"2021-01-04","MCAS"
4230,4600,4220,4550,4666000,"2021-01-05","MCAS"
4540,4670,4510,4550,3490200,"2021-01-06","MCAS"
4570,4590,4280,4560,4652900,"2021-01-07","MCAS"
4560,4610,4500,4570,986500,"2021-01-08","MCAS"
4550,4570,4290,4340,4013500,"2021-01-11","MCAS"
4340,4410,4110,4110,1055200,"2021-01-12","MCAS"
4100,4300,4100,4210,3205600,"2021-01-13","MCAS"
4210,4330,4100,4200,781200,"2021-01-14","MCAS"
4290,4300,4190,4300,1844800,"2021-01-15","MCAS"
4280,4470,4210,4470,649400,"2021-01-18","MCAS"
4470,4600,4370,4580,1143300,"2021-01-19","MCAS"
4580,4650,4570,4650,785100,"2021-01-20","MCAS"
4650,4670,4330,4450,1605900,"2021-01-21","MCAS"
4450,4460,4170,4250,1081100,"2021-01-22","MCAS"
4250,4250,4100,4140,990100,"2021-01-25","MCAS"
4130,4130,3860,3870,2396000,"2021-01-26","MCAS"
3870,4010,3840,3860,757900,"2021-01-27","MCAS"
3850,4010,3840,3910,551100,"2021-01-28","MCAS"
3910,4300,3850,4300,420400,"2021-01-29","MCAS"
4300,4410,4100,4400,529600,"2021-02-01","MCAS"
4400,4420,4150,4250,715100,"2021-02-02","MCAS"
4250,4340,4200,4270,433000,"2021-02-03","MCAS"
4280,4300,4100,4250,166100,"2021-02-04","MCAS"
4260,4280,4110,4120,142500,"2021-02-05","MCAS"
4140,4220,4050,4100,164300,"2021-02-08","MCAS"
4100,4180,4080,4160,345600,"2021-02-09","MCAS"
4180,4210,4150,4150,652700,"2021-02-10","MCAS"
4160,4230,4140,4230,427800,"2021-02-11","MCAS"
4240,4400,4220,4380,844700,"2021-02-15","MCAS"
4410,4410,4280,4280,367400,"2021-02-16","MCAS"
4280,4290,4000,4200,540700,"2021-02-17","MCAS"
4200,4200,4060,4070,243500,"2021-02-18","MCAS"
4100,4140,3990,3990,265100,"2021-02-19","MCAS"
4030,4050,3980,4030,943000,"2021-02-22","MCAS"
4050,4050,3910,4000,240900,"2021-02-23","MCAS"
4000,4030,3800,4030,653600,"2021-02-24","MCAS"
4030,4100,3940,4070,9833800,"2021-02-25","MCAS"
4120,4120,3960,4080,2854700,"2021-02-26","MCAS"
4090,4100,3960,3990,626800,"2021-03-01","MCAS"
4030,4030,3940,3940,227300,"2021-03-02","MCAS"
3990,3990,3900,3950,211700,"2021-03-03","MCAS"
3950,3990,3860,3980,120700,"2021-03-04","MCAS"
4000,4000,3930,3980,201300,"2021-03-05","MCAS"
3980,3980,3920,3920,32900,"2021-03-08","MCAS"
3930,3930,3850,3900,94600,"2021-03-09","MCAS"
3930,4020,3850,4000,234800,"2021-03-10","MCAS"
4000,4000,3960,3980,42500,"2021-03-12","MCAS"
4000,4000,3960,4000,53400,"2021-03-15","MCAS"
4000,4000,3920,3930,55600,"2021-03-16","MCAS"
3950,4010,3900,3930,2000600,"2021-03-17","MCAS"
3950,3990,3900,3920,2490900,"2021-03-18","MCAS"
3930,4100,3930,4000,3826000,"2021-03-19","MCAS"
4000,4020,3940,3980,4106700,"2021-03-22","MCAS"
4000,4040,3980,3990,2778000,"2021-03-23","MCAS"
4000,4010,3950,3990,673400,"2021-03-24","MCAS"
4010,4040,3960,4030,626400,"2021-03-25","MCAS"
4060,4530,4040,4500,4667400,"2021-03-26","MCAS"
4540,4710,4490,4580,3243600,"2021-03-29","MCAS"
4600,4690,4580,4630,1908200,"2021-03-30","MCAS"
4650,4790,4650,4790,3065100,"2021-03-31","MCAS"
4850,5050,4790,5025,2421700,"2021-04-01","MCAS"
5050,5600,5050,5525,2896300,"2021-04-05","MCAS"
5600,5975,5375,5675,2391700,"2021-04-06","MCAS"
5750,5950,5675,5700,638600,"2021-04-07","MCAS"
5750,5800,5325,5450,1031000,"2021-04-08","MCAS"
5475,5775,5375,5450,248900,"2021-04-09","MCAS"
5450,5775,5425,5750,289600,"2021-04-12","MCAS"
5800,5800,5500,5775,405800,"2021-04-13","MCAS"
5800,5850,5650,5800,291000,"2021-04-14","MCAS"
5900,6100,5725,5925,562200,"2021-04-15","MCAS"
6000,6000,5800,5875,295500,"2021-04-16","MCAS"
6025,6025,5800,5850,496800,"2021-04-19","MCAS"
5875,6050,5825,6050,472400,"2021-04-20","MCAS"
5975,6025,5700,5775,1087000,"2021-04-21","MCAS"
5775,5775,5400,5550,299600,"2021-04-22","MCAS"
5550,5725,5175,5475,2265000,"2021-04-23","MCAS"
5500,5500,5350,5400,362200,"2021-04-26","MCAS"
5400,5400,5225,5325,840500,"2021-04-27","MCAS"
5325,5475,5275,5375,1230500,"2021-04-28","MCAS"
5375,5425,5350,5400,1743600,"2021-04-29","MCAS"
5300,5475,5300,5400,7636800,"2021-04-30","MCAS"
5425,5425,5175,5400,333300,"2021-05-03","MCAS"
5400,5625,5300,5400,1459600,"2021-05-04","MCAS"
5350,5525,5325,5475,1170700,"2021-05-05","MCAS"
5400,5475,5400,5475,157800,"2021-05-06","MCAS"
5450,5500,5400,5475,210800,"2021-05-07","MCAS"
5475,5475,5225,5475,338700,"2021-05-10","MCAS"
5400,5475,5375,5450,224100,"2021-05-11","MCAS"
5400,5400,5075,5150,998000,"2021-05-17","MCAS"
5050,5100,4880,4950,1226100,"2021-05-18","MCAS"
4950,5125,4850,5025,952000,"2021-05-19","MCAS"
5025,5975,4880,5950,1363600,"2021-05-20","MCAS"
5950,6900,5950,6275,1842000,"2021-05-21","MCAS"
6300,6600,6275,6500,586100,"2021-05-24","MCAS"
6500,6550,6375,6475,287100,"2021-05-25","MCAS"
6475,6475,6350,6450,917200,"2021-05-27","MCAS"
6425,6425,6225,6225,359300,"2021-05-28","MCAS"
6225,6500,6200,6500,5683700,"2021-05-31","MCAS"
6500,6675,6500,6600,6287000,"2021-06-02","MCAS"
6650,7450,6625,7350,5106900,"2021-06-03","MCAS"
7500,8100,7375,7650,1071400,"2021-06-04","MCAS"
7650,7950,7200,7300,911600,"2021-06-07","MCAS"
7300,7300,6800,6800,646600,"2021-06-08","MCAS"
6600,6600,6325,6325,2463100,"2021-06-09","MCAS"
6200,7475,6200,7125,1780400,"2021-06-10","MCAS"
7200,7375,6725,6900,1111900,"2021-06-11","MCAS"
6900,7100,6600,6925,1622100,"2021-06-14","MCAS"
6950,7050,6725,6975,1341700,"2021-06-15","MCAS"
7000,7150,6875,7150,1723500,"2021-06-16","MCAS"
7175,7800,7175,7750,3254100,"2021-06-17","MCAS"
7750,7800,7350,7650,951100,"2021-06-18","MCAS"
7500,7650,7325,7600,983900,"2021-06-21","MCAS"
7600,7750,7575,7650,937100,"2021-06-22","MCAS"
7700,7700,7350,7525,761300,"2021-06-23","MCAS"
7525,8075,7525,8000,1474200,"2021-06-24","MCAS"
8000,8325,7600,7600,698600,"2021-06-25","MCAS"
7600,7975,7400,7850,3097600,"2021-06-28","MCAS"
7850,8000,7675,7800,429600,"2021-06-29","MCAS"
7850,8000,7800,7950,458000,"2021-06-30","MCAS"
7975,8050,7650,7750,287200,"2021-07-01","MCAS"
7725,7800,7525,7775,161500,"2021-07-02","MCAS"
7600,7700,7500,7700,231700,"2021-07-05","MCAS"
7700,7700,7500,7675,215300,"2021-07-06","MCAS"
7675,7675,7550,7675,68400,"2021-07-07","MCAS"
7550,7725,7500,7675,317900,"2021-07-08","MCAS"
7725,7725,7500,7600,208600,"2021-07-09","MCAS"
7600,7750,7350,7350,347700,"2021-07-12","MCAS"
7350,7600,7225,7600,385900,"2021-07-13","MCAS"
7675,7700,7350,7575,199900,"2021-07-14","MCAS"
7600,7650,7450,7575,383100,"2021-07-15","MCAS"
7575,8000,7500,7925,1800300,"2021-07-16","MCAS"
7975,8825,7950,8825,3053000,"2021-07-19","MCAS"
8875,9250,8525,9200,2157000,"2021-07-21","MCAS"
9200,9525,9075,9225,956700,"2021-07-22","MCAS"
9225,9250,8625,9075,766300,"2021-07-23","MCAS"
9075,9300,8925,9000,327600,"2021-07-26","MCAS"
9000,9050,8700,9000,618300,"2021-07-27","MCAS"
9000,9100,8750,8850,766400,"2021-07-28","MCAS"
8850,8875,8250,8250,1240400,"2021-07-29","MCAS"
8350,8875,8150,8275,1069700,"2021-07-30","MCAS"
8275,8600,8150,8275,379100,"2021-08-02","MCAS"
8300,8425,8025,8250,1178400,"2021-08-03","MCAS"
8250,8350,8000,8125,967300,"2021-08-04","MCAS"
8150,8150,7700,7900,2017600,"2021-08-05","MCAS"
7950,8300,7875,8300,1128300,"2021-08-06","MCAS"
8400,8900,8325,8475,744000,"2021-08-09","MCAS"
8575,9350,8225,9175,2165400,"2021-08-10","MCAS"
9200,10025,9000,10000,3481300,"2021-08-12","MCAS"
10075,11975,10025,11975,2673400,"2021-08-13","MCAS"
12000,12500,11300,12075,2659100,"2021-08-16","MCAS"
12075,13950,11900,13850,4076000,"2021-08-18","MCAS"
13900,14500,12900,14000,3456400,"2021-08-19","MCAS"
14000,15000,13800,14275,2557700,"2021-08-20","MCAS"
14200,14800,14100,14500,1310700,"2021-08-23","MCAS"
14500,14550,14125,14500,786500,"2021-08-24","MCAS"
14500,14500,13650,13675,1348300,"2021-08-25","MCAS"
13650,13650,12925,13325,2189300,"2021-08-26","MCAS"
13325,13750,13175,13325,797200,"2021-08-27","MCAS"
13325,13950,13275,13575,580700,"2021-08-30","MCAS"
13525,13725,13100,13725,565600,"2021-08-31","MCAS"
13700,13700,12775,13150,1257300,"2021-09-01","MCAS"
13025,13875,13025,13475,495700,"2021-09-02","MCAS"
13475,13950,13425,13725,676700,"2021-09-03","MCAS"
13775,13950,13675,13825,844900,"2021-09-06","MCAS"
13825,13825,13025,13400,353100,"2021-09-07","MCAS"
13400,13400,12600,12775,791700,"2021-09-08","MCAS"
12700,12875,12100,12275,495900,"2021-09-09","MCAS"
12175,12375,11450,11600,2696700,"2021-09-10","MCAS"
11475,12325,11475,11850,344700,"2021-09-13","MCAS"
12000,12075,11700,11850,188000,"2021-09-14","MCAS"
11850,12225,11700,12025,347600,"2021-09-15","MCAS"
12025,12075,11525,11750,372200,"2021-09-16","MCAS"
11700,12350,11650,12000,923800,"2021-09-17","MCAS"
12000,12000,11425,11575,405500,"2021-09-20","MCAS"
11575,11575,10850,11200,448600,"2021-09-21","MCAS"
11150,11150,10425,10475,1177100,"2021-09-22","MCAS"
10475,10500,9750,9750,3995200,"2021-09-23","MCAS"
9750,10350,9250,9850,2533000,"2021-09-24","MCAS"
9850,10125,9850,10100,829600,"2021-09-27","MCAS"
10100,10100,9500,9950,958400,"2021-09-28","MCAS"
9925,10000,9625,9950,443600,"2021-09-29","MCAS"
9950,10200,9900,10200,827500,"2021-09-30","MCAS"
10300,11075,10225,10450,1163100,"2021-10-01","MCAS"
10525,10975,10275,10950,1249100,"2021-10-04","MCAS"
11000,11075,10825,11000,1347500,"2021-10-05","MCAS"
10975,11050,10775,11000,312800,"2021-10-06","MCAS"
11000,11500,11000,11500,266700,"2021-10-07","MCAS"
11500,11675,11350,11525,290600,"2021-10-08","MCAS"
11600,11925,11425,11550,537100,"2021-10-11","MCAS"
11650,12150,11500,11575,746300,"2021-10-12","MCAS"
11575,11800,11525,11800,113600,"2021-10-13","MCAS"
11800,12500,11800,12425,724000,"2021-10-14","MCAS"
12425,12725,12400,12575,665400,"2021-10-15","MCAS"
12575,12575,11850,12050,204000,"2021-10-18","MCAS"
11950,12000,11400,11700,2002400,"2021-10-19","MCAS"
11650,11675,11100,11400,208600,"2021-10-21","MCAS"
11425,12050,11425,11825,177700,"2021-10-22","MCAS"
11850,12000,11450,11850,117700,"2021-10-25","MCAS"
11900,12050,11800,12000,321700,"2021-10-26","MCAS"
11900,12100,11825,12000,282500,"2021-10-27","MCAS"
12000,12100,11900,11975,583000,"2021-10-28","MCAS"
11975,11975,11875,11950,150900,"2021-10-29","MCAS"
11950,11950,11475,11875,180900,"2021-11-01","MCAS"
11875,11900,11525,11675,170700,"2021-11-02","MCAS"
11675,11850,11150,11650,194900,"2021-11-03","MCAS"
11650,11750,11200,11650,107600,"2021-11-04","MCAS"
11725,11800,11600,11725,131500,"2021-11-05","MCAS"
11725,11775,11550,11725,123600,"2021-11-08","MCAS"
11725,11750,11600,11750,82000,"2021-11-09","MCAS"
11750,11975,11650,11800,314500,"2021-11-10","MCAS"
11750,11825,11400,11500,142900,"2021-11-11","MCAS"
11700,13000,11600,13000,1726800,"2021-11-12","MCAS"
13000,13150,12100,12100,1346300,"2021-11-15","MCAS"
12100,12200,11750,12100,568500,"2021-11-16","MCAS"
12100,12425,11850,12425,791700,"2021-11-17","MCAS"
12450,12875,12375,12875,824600,"2021-11-18","MCAS"
12900,13175,12750,13000,1058200,"2021-11-19","MCAS"
13025,13550,12700,13550,896300,"2021-11-22","MCAS"
13650,14450,13600,14450,2845200,"2021-11-23","MCAS"
14450,14800,14125,14400,1213900,"2021-11-24","MCAS"
14400,14500,14350,14450,1063500,"2021-11-25","MCAS"
14450,14975,14075,14500,1280700,"2021-11-26","MCAS"
14500,14550,14150,14150,918000,"2021-11-29","MCAS"
14150,14175,13175,13175,4091000,"2021-11-30","MCAS"
13100,13100,12275,12325,687700,"2021-12-01","MCAS"
12325,12725,12000,12475,347400,"2021-12-02","MCAS"
12475,12575,11650,12000,754400,"2021-12-03","MCAS"
12075,12075,11175,11625,1365500,"2021-12-06","MCAS"
11625,11625,10825,10825,1089400,"2021-12-07","MCAS"
10825,11450,10575,11100,446400,"2021-12-08","MCAS"
11350,11350,11000,11150,328500,"2021-12-09","MCAS"
11150,11400,10625,10950,1681600,"2021-12-10","MCAS"
11000,11050,10700,10950,142400,"2021-12-13","MCAS"
10950,10950,10300,10300,284400,"2021-12-14","MCAS"
10300,10300,9900,9900,329800,"2021-12-15","MCAS"
9900,10250,9800,10000,589800,"2021-12-16","MCAS"
10000,10000,9525,9575,351600,"2021-12-17","MCAS"
9575,9675,9250,9575,322000,"2021-12-20","MCAS"
9700,10150,9400,9425,577800,"2021-12-21","MCAS"
9500,9700,9300,9450,337300,"2021-12-22","MCAS"
9450,9475,9250,9475,260900,"2021-12-23","MCAS"
9500,9500,8925,9500,250300,"2021-12-24","MCAS"
9600,9675,9475,9525,434800,"2021-12-27","MCAS"
9550,9675,9400,9525,1063200,"2021-12-28","MCAS"
9550,9600,9400,9525,2498800,"2021-12-29","MCAS"
9550,9825,9475,9525,1114500,"2021-12-30","MCAS"
9525,10025,9525,9950,1257400,"2022-01-03","MCAS"
10025,10600,10000,10550,1041800,"2022-01-04","MCAS"
10750,10900,10100,10125,712800,"2022-01-05","MCAS"
10150,10150,9800,10100,456200,"2022-01-06","MCAS"
10100,10100,9750,9900,419300,"2022-01-07","MCAS"
9900,9900,9525,9900,154700,"2022-01-10","MCAS"
9900,10000,9700,9900,720200,"2022-01-11","MCAS"
9925,9975,9750,9900,236000,"2022-01-12","MCAS"
9850,9850,9650,9700,253800,"2022-01-13","MCAS"
9750,9875,9450,9650,377100,"2022-01-14","MCAS"
9750,9775,9300,9525,360500,"2022-01-17","MCAS"
9450,9500,8875,9000,1161600,"2022-01-18","MCAS"
9000,9000,8400,8650,2394000,"2022-01-19","MCAS"
8625,8800,8375,8400,1332800,"2022-01-20","MCAS"
8400,9000,8000,8925,2561600,"2022-01-21","MCAS"
8925,9325,8925,9100,641700,"2022-01-24","MCAS"
9100,9325,9000,9100,261000,"2022-01-25","MCAS"
9100,10875,9100,10825,3542800,"2022-01-26","MCAS"
10825,11725,10750,10950,1071000,"2022-01-27","MCAS"
10975,11300,10850,11300,3064000,"2022-01-28","MCAS"
11425,11425,11075,11100,700200,"2022-01-31","MCAS"
11100,11100,10625,11075,771300,"2022-02-02","MCAS"
11075,11075,10850,11075,196100,"2022-02-03","MCAS"
11075,11500,10975,11350,794500,"2022-02-04","MCAS"
11375,11400,11175,11375,299900,"2022-02-07","MCAS"
11375,11950,11250,11750,1030900,"2022-02-08","MCAS"
11750,12000,11750,11900,2003100,"2022-02-09","MCAS"
11900,12200,11875,11875,1626900,"2022-02-10","MCAS"
11900,12075,11775,12075,1266600,"2022-02-11","MCAS"
12075,12225,11425,12000,989800,"2022-02-14","MCAS"
11900,11950,11425,11900,374600,"2022-02-15","MCAS"
11900,11925,11675,11900,777500,"2022-02-16","MCAS"
11975,11975,11825,11900,248100,"2022-02-17","MCAS"
11925,11925,11800,11900,515300,"2022-02-18","MCAS"
11900,11900,11700,11725,572600,"2022-02-21","MCAS"
11725,11725,11325,11450,323500,"2022-02-22","MCAS"
11325,11600,10875,11450,1112700,"2022-02-23","MCAS"
11450,11475,10650,11200,1188600,"2022-02-24","MCAS"
11200,11825,11000,11825,1971500,"2022-02-25","MCAS"
11825,11925,11625,11875,285200,"2022-03-01","MCAS"
11875,12150,11825,11875,679400,"2022-03-02","MCAS"
11875,12125,11775,12125,678800,"2022-03-04","MCAS"
12125,12175,11525,11525,279800,"2022-03-07","MCAS"
11575,11575,11000,11300,409700,"2022-03-08","MCAS"
11325,11600,11175,11550,218000,"2022-03-09","MCAS"
11500,11950,11325,11875,175400,"2022-03-10","MCAS"
11875,12025,11725,12000,259100,"2022-03-11","MCAS"
12000,12075,11775,12050,386300,"2022-03-14","MCAS"
12075,12075,11800,12050,268500,"2022-03-15","MCAS"
12000,12050,11725,12000,281700,"2022-03-16","MCAS"
12000,12000,11700,12000,173200,"2022-03-17","MCAS"
11950,12000,11700,12000,130500,"2022-03-18","MCAS"
11950,11950,11800,11950,45200,"2022-03-21","MCAS"
11950,11950,11725,11900,49900,"2022-03-22","MCAS"
11850,11850,11750,11850,24700,"2022-03-23","MCAS"
11775,11900,11350,11875,120500,"2022-03-24","MCAS"
11825,11825,11550,11550,61900,"2022-03-25","MCAS"
11750,11925,11550,11900,173000,"2022-03-28","MCAS"
11900,11975,11825,11925,45300,"2022-03-29","MCAS"
11950,12150,11925,12100,418900,"2022-03-30","MCAS"
12100,12700,12100,12325,361200,"2022-03-31","MCAS"
12325,12425,12200,12350,287100,"2022-04-01","MCAS"
12350,12400,12225,12350,413500,"2022-04-04","MCAS"
12350,12375,12125,12325,168400,"2022-04-05","MCAS"
12300,12375,12175,12375,143200,"2022-04-06","MCAS"
12375,12425,12300,12350,155600,"2022-04-07","MCAS"
12350,12450,11900,12350,349400,"2022-04-08","MCAS"
12350,12375,11950,12375,304700,"2022-04-11","MCAS"
12350,12350,12125,12350,224600,"2022-04-12","MCAS"
12350,12350,12000,12350,688300,"2022-04-13","MCAS"
12300,12350,12175,12350,104200,"2022-04-14","MCAS"
12300,12325,11925,12325,129300,"2022-04-18","MCAS"
12275,12275,11875,11875,232400,"2022-04-19","MCAS"
11850,12000,11700,11875,262300,"2022-04-20","MCAS"
11775,11875,11675,11875,82500,"2022-04-21","MCAS"
11875,12550,11775,12350,331200,"2022-04-22","MCAS"
12400,12975,12375,12975,423800,"2022-04-25","MCAS"
13000,13150,12975,13000,462400,"2022-04-26","MCAS"
13000,13075,12875,13000,241100,"2022-04-27","MCAS"
13000,13325,13000,13150,1693800,"2022-04-28","MCAS"
13000,13250,12475,12950,2456200,"2022-05-09","MCAS"
12900,12975,12400,12750,1528700,"2022-05-10","MCAS"
12750,12825,12575,12825,266100,"2022-05-11","MCAS"
12850,12850,11950,12425,608300,"2022-05-12","MCAS"
12325,12425,11800,12425,199400,"2022-05-13","MCAS"
12400,12575,12250,12475,91600,"2022-05-17","MCAS"
12475,13000,12475,12750,839000,"2022-05-18","MCAS"
12750,12750,12400,12600,491200,"2022-05-19","MCAS"
12625,13500,12600,13300,1072200,"2022-05-20","MCAS"
13200,13800,13175,13300,452500,"2022-05-23","MCAS"
13300,13600,13200,13600,711300,"2022-05-24","MCAS"
13600,13875,13475,13600,800200,"2022-05-25","MCAS"
13600,13700,13500,13650,149900,"2022-05-27","MCAS"
13675,13925,13575,13650,1334000,"2022-05-30","MCAS"
13675,14300,13575,14300,2235200,"2022-05-31","MCAS"
14300,14300,13800,14300,991600,"2022-06-02","MCAS"
14350,14400,14200,14300,769700,"2022-06-03","MCAS"
14450,14450,13550,13750,680400,"2022-06-06","MCAS"
13750,13750,13125,13500,298000,"2022-06-07","MCAS"
13500,13500,13025,13300,162500,"2022-06-08","MCAS"
13175,13275,12450,13150,952800,"2022-06-09","MCAS"
13050,13225,12700,13125,352700,"2022-06-10","MCAS"
13025,13025,12275,12275,189900,"2022-06-13","MCAS"
12250,12250,11525,12050,865400,"2022-06-14","MCAS"
11950,12200,11700,11775,179900,"2022-06-15","MCAS"
11775,12300,11775,12100,122200,"2022-06-16","MCAS"
12000,12000,11850,11875,75400,"2022-06-17","MCAS"
11875,12675,11875,12550,657000,"2022-06-20","MCAS"
12575,12800,12450,12600,187000,"2022-06-21","MCAS"
12625,12750,12600,12675,184400,"2022-06-22","MCAS"
12675,12800,12450,12675,263700,"2022-06-23","MCAS"
12750,12900,12450,12900,276500,"2022-06-24","MCAS"
12900,13050,12825,13000,103100,"2022-06-27","MCAS"
13100,13150,12825,13025,85300,"2022-06-28","MCAS"
13025,13075,12700,13025,42300,"2022-06-29","MCAS"
13000,13000,12475,12900,387100,"2022-06-30","MCAS"
12800,12900,12550,12800,96300,"2022-07-01","MCAS"
12700,12700,12250,12600,105000,"2022-07-04","MCAS"
12600,12800,12450,12500,83200,"2022-07-05","MCAS"
12500,12500,12325,12450,14800,"2022-07-06","MCAS"
12450,12625,12375,12500,45200,"2022-07-07","MCAS"
12500,12750,12425,12500,117600,"2022-07-08","MCAS"
12425,12625,12375,12500,12700,"2022-07-11","MCAS"
12400,12475,12350,12450,39100,"2022-07-12","MCAS"
12450,12500,12325,12450,28700,"2022-07-13","MCAS"
12400,12450,12100,12225,69500,"2022-07-14","MCAS"
12125,12350,12000,12350,143700,"2022-07-15","MCAS"
12350,12375,12200,12350,50000,"2022-07-18","MCAS"
12250,12375,11900,12375,110300,"2022-07-19","MCAS"
12250,12600,12250,12450,103100,"2022-07-20","MCAS"
12375,12625,12325,12550,94000,"2022-07-21","MCAS"
12550,12650,12350,12550,80400,"2022-07-22","MCAS"
12600,12600,12375,12550,33300,"2022-07-25","MCAS"
12550,12550,11925,12000,199400,"2022-07-26","MCAS"
12100,12100,11600,11650,100100,"2022-07-27","MCAS"
11650,11725,11325,11475,272300,"2022-07-28","MCAS"
11650,11675,11400,11525,122800,"2022-07-29","MCAS"
11475,11775,11000,11000,248200,"2022-08-01","MCAS"
11000,11225,10550,11025,177000,"2022-08-02","MCAS"
11075,11600,11075,11300,30700,"2022-08-03","MCAS"
11350,11850,11225,11650,47000,"2022-08-04","MCAS"
11550,11800,11525,11775,37200,"2022-08-05","MCAS"
11775,11875,11400,11775,53700,"2022-08-08","MCAS"
11750,11800,11575,11800,38600,"2022-08-09","MCAS"
11700,11775,11575,11600,60700,"2022-08-10","MCAS"
11600,11600,11225,11600,335700,"2022-08-11","MCAS"
11500,11650,11475,11600,21400,"2022-08-12","MCAS"
11625,11625,11450,11575,16600,"2022-08-15","MCAS"
11575,11575,11375,11550,20900,"2022-08-16","MCAS"
11600,11625,11425,11450,38000,"2022-08-18","MCAS"
11600,11600,11200,11500,45600,"2022-08-19","MCAS"
11425,11500,11325,11475,55100,"2022-08-22","MCAS"
11350,11575,10925,11500,268300,"2022-08-23","MCAS"
11700,11800,11400,11550,156900,"2022-08-24","MCAS"
11475,11800,11375,11525,119100,"2022-08-25","MCAS"
11450,11575,11100,11250,248900,"2022-08-26","MCAS"
11150,11250,10575,11250,411500,"2022-08-29","MCAS"
11150,11450,11100,11450,348800,"2022-08-30","MCAS"
11450,11700,11400,11450,655100,"2022-08-31","MCAS"
11700,11725,11450,11500,239800,"2022-09-01","MCAS"
11500,11700,11350,11700,187000,"2022-09-02","MCAS"
11800,11850,11575,11825,599900,"2022-09-05","MCAS"
11900,12275,11900,12125,46500,"2022-09-06","MCAS"
12175,12175,12025,12150,89800,"2022-09-07","MCAS"
12150,12250,11950,12000,156100,"2022-09-08","MCAS"
11975,11975,11350,11575,331800,"2022-09-09","MCAS"
11700,11900,11700,11900,208000,"2022-09-12","MCAS"
11900,12150,11700,11950,164500,"2022-09-13","MCAS"
11950,12000,11775,12000,18700,"2022-09-14","MCAS"
12000,12025,11875,12000,56900,"2022-09-15","MCAS"
12000,12350,11800,12000,270000,"2022-09-16","MCAS"
12000,12050,11900,12000,62900,"2022-09-19","MCAS"
12000,12000,11800,11875,55100,"2022-09-20","MCAS"
11850,11950,11750,11950,56700,"2022-09-21","MCAS"
11950,12400,11500,12000,195100,"2022-09-22","MCAS"
12000,12000,11775,11850,44700,"2022-09-23","MCAS"
11850,11875,11625,11800,17000,"2022-09-26","MCAS"
11700,11700,11525,11625,33200,"2022-09-27","MCAS"
11625,11625,11425,11500,25600,"2022-09-28","MCAS"
11500,11600,11425,11600,41400,"2022-09-29","MCAS"
11500,11500,11100,11400,122500,"2022-09-30","MCAS"
11425,11475,11300,11450,18800,"2022-10-03","MCAS"
11475,11475,11350,11425,26900,"2022-10-04","MCAS"
11475,11475,11350,11425,4300,"2022-10-05","MCAS"
11325,11800,11325,11650,25400,"2022-10-06","MCAS"
11625,11975,11550,11875,48400,"2022-10-07","MCAS"
11875,11875,11525,11700,21900,"2022-10-10","MCAS"
11700,11700,11400,11500,10000,"2022-10-11","MCAS"
11400,11500,11150,11300,44400,"2022-10-12","MCAS"
11300,11500,11300,11400,25900,"2022-10-13","MCAS"
11400,11500,11200,11300,8600,"2022-10-14","MCAS"
11300,11350,10925,11000,41900,"2022-10-17","MCAS"
11000,11000,10450,10675,218000,"2022-10-18","MCAS"
10675,10725,10275,10700,114600,"2022-10-19","MCAS"
10700,10800,10550,10700,32000,"2022-10-20","MCAS"
10675,10800,10575,10600,27600,"2022-10-21","MCAS"
10600,10600,10100,10550,256000,"2022-10-24","MCAS"
10550,10600,10000,10250,217100,"2022-10-25","MCAS"
10250,10500,10000,10250,143900,"2022-10-26","MCAS"
10250,10925,10075,10900,241500,"2022-10-27","MCAS"
10900,10900,10700,10900,29200,"2022-10-28","MCAS"
11000,11000,10800,10900,76800,"2022-10-31","MCAS"
10950,11025,10775,10775,215400,"2022-11-01","MCAS"
11000,11000,10500,10550,77500,"2022-11-02","MCAS"
10600,10750,10325,10750,98600,"2022-11-03","MCAS"
10850,11525,10400,10650,2203300,"2022-11-04","MCAS"
10650,11025,10100,10675,493400,"2022-11-07","MCAS"
10750,10950,10575,10750,138100,"2022-11-08","MCAS"
10750,10800,10600,10750,40000,"2022-11-09","MCAS"
10650,10750,10550,10750,16700,"2022-11-10","MCAS"
10650,10825,10650,10750,18300,"2022-11-11","MCAS"
10750,10750,10100,10100,173100,"2022-11-14","MCAS"
10100,10100,9500,9500,144100,"2022-11-15","MCAS"
9500,9500,8850,8850,94200,"2022-11-16","MCAS"
8850,8850,8625,8650,165100,"2022-11-17","MCAS"
8675,8900,8625,8650,76500,"2022-11-18","MCAS"
8650,8900,8125,8200,220800,"2022-11-21","MCAS"
8100,8400,7725,7800,1797600,"2022-11-22","MCAS"
7800,8000,7500,7800,602500,"2022-11-23","MCAS"
7800,8150,7725,7825,133800,"2022-11-24","MCAS"
7825,7825,7300,7500,3302700,"2022-11-25","MCAS"
7500,7825,7325,7800,231500,"2022-11-28","MCAS"
7800,8400,7800,8250,447100,"2022-11-29","MCAS"
8275,9250,8200,8250,5743600,"2022-11-30","MCAS"
8300,9000,8250,8800,844600,"2022-12-01","MCAS"
8800,9175,8800,9000,852900,"2022-12-02","MCAS"
9200,9300,8900,9000,178600,"2022-12-05","MCAS"
9000,9100,8825,9100,539700,"2022-12-06","MCAS"
9100,9200,8900,9200,407000,"2022-12-07","MCAS"
9225,9225,8900,9225,771400,"2022-12-08","MCAS"
9225,9225,8725,8900,375700,"2022-12-09","MCAS"
8900,9000,8750,8875,91500,"2022-12-12","MCAS"
8875,8900,8400,8700,258800,"2022-12-13","MCAS"
8700,8850,8225,8225,341600,"2022-12-14","MCAS"
8200,8200,7850,8000,102200,"2022-12-15","MCAS"
8000,8325,7700,8325,216700,"2022-12-16","MCAS"
8325,8375,7875,7975,244900,"2022-12-19","MCAS"
7875,7975,7700,7850,117500,"2022-12-20","MCAS"
7750,8225,7600,8100,272900,"2022-12-21","MCAS"
8225,8375,7975,8000,315700,"2022-12-22","MCAS"
7975,7975,7875,7975,17500,"2022-12-23","MCAS"
7900,8250,7775,7875,50000,"2022-12-26","MCAS"
7875,8000,7775,7975,48300,"2022-12-27","MCAS"
7950,8000,7650,8000,72800,"2022-12-28","MCAS"
7900,8050,7800,8025,66100,"2022-12-29","MCAS"
8000,8175,7900,8025,176700,"2022-12-30","MCAS"
8125,8175,7750,8100,208000,"2023-01-02","MCAS"
8000,8400,8000,8250,204900,"2023-01-03","MCAS"
8300,8400,8200,8275,235100,"2023-01-04","MCAS"
8275,8350,7850,8075,86100,"2023-01-05","MCAS"
8100,8100,7700,7700,65600,"2023-01-06","MCAS"
7700,7900,7675,7675,65800,"2023-01-09","MCAS"
7675,7675,7225,7325,170400,"2023-01-10","MCAS"
7300,7375,6825,7000,1095600,"2023-01-11","MCAS"
7150,7375,6800,7025,315400,"2023-01-12","MCAS"
7025,7050,6900,7000,49500,"2023-01-13","MCAS"
6900,7175,6850,7000,147500,"2023-01-16","MCAS"
7000,7025,6600,6925,350200,"2023-01-17","MCAS"
6900,6925,6650,6900,178900,"2023-01-18","MCAS"
6900,6900,6675,6800,207100,"2023-01-19","MCAS"
6800,6850,6700,6850,67300,"2023-01-20","MCAS"
6775,6775,6675,6700,295000,"2023-01-24","MCAS"
6750,7025,6725,6925,225600,"2023-01-25","MCAS"
6925,7100,6900,7050,841200,"2023-01-26","MCAS"
7125,7325,6975,7025,1118400,"2023-01-27","MCAS"
7025,7500,6975,7050,185200,"2023-01-30","MCAS"
7050,7350,6725,7300,294500,"2023-01-31","MCAS"
7400,7475,7250,7400,143800,"2023-02-01","MCAS"
7425,7575,7375,7475,413800,"2023-02-02","MCAS"
7475,7625,7325,7325,2648600,"2023-02-03","MCAS"
7325,7600,7325,7600,31700,"2023-02-06","MCAS"
7600,7725,7400,7700,237100,"2023-02-07","MCAS"
7700,7800,7600,7700,223200,"2023-02-08","MCAS"
7700,7750,7575,7700,91500,"2023-02-09","MCAS"
7700,7725,7550,7700,423800,"2023-02-10","MCAS"
7950,7950,7575,7750,30100,"2023-02-13","MCAS"
7850,7850,7550,7600,115300,"2023-02-14","MCAS"
7600,7625,7400,7625,181200,"2023-02-15","MCAS"
7625,7650,7500,7650,25800,"2023-02-16","MCAS"
7550,7600,7450,7500,86900,"2023-02-17","MCAS"
7400,7550,7175,7550,99000,"2023-02-20","MCAS"
7550,7575,7325,7550,143300,"2023-02-21","MCAS"
7500,7550,7375,7550,127200,"2023-02-22","MCAS"
7500,7550,7250,7500,154900,"2023-02-23","MCAS"
7450,7575,7400,7575,235400,"2023-02-24","MCAS"
7575,7600,7400,7425,151100,"2023-02-27","MCAS"
7425,7500,7075,7500,209700,"2023-02-28","MCAS"
7400,7450,7200,7300,101500,"2023-03-01","MCAS"
7200,7275,7100,7250,60400,"2023-03-02","MCAS"
7150,7300,7100,7300,29600,"2023-03-03","MCAS"
7200,7200,7100,7150,91300,"2023-03-06","MCAS"
7150,7250,6900,7075,68400,"2023-03-07","MCAS"
7075,7075,6825,6900,64800,"2023-03-08","MCAS"
6900,6950,6700,6900,67400,"2023-03-09","MCAS"
6900,6900,6675,6700,72300,"2023-03-10","MCAS"
6700,6700,6250,6250,175900,"2023-03-13","MCAS"
6150,6150,5825,5950,659700,"2023-03-14","MCAS"
6100,6200,5550,5550,845300,"2023-03-15","MCAS"
5450,5775,5450,5600,178500,"2023-03-16","MCAS"
5600,5650,5300,5550,857600,"2023-03-17","MCAS"
5550,6200,5550,5650,487600,"2023-03-20","MCAS"
5650,5900,5650,5900,283100,"2023-03-21","MCAS"
5900,6325,5775,6300,2485800,"2023-03-24","MCAS"
6450,7550,5900,7350,6956200,"2023-03-27","MCAS"
7425,7950,7200,7650,986500,"2023-03-28","MCAS"
7675,8150,7600,8050,718800,"2023-03-29","MCAS"
8050,8500,7625,7875,915700,"2023-03-30","MCAS"
7875,8000,7625,7875,160000,"2023-03-31","MCAS"
8000,8000,7700,7975,528600,"2023-04-03","MCAS"
7975,8200,7875,8150,193800,"2023-04-04","MCAS"
8050,8425,7975,8250,422600,"2023-04-05","MCAS"
8250,9000,8250,8725,584400,"2023-04-06","MCAS"
8725,8850,8125,8125,322100,"2023-04-10","MCAS"
7575,9050,7575,8800,1584200,"2023-04-11","MCAS"
9000,9150,8850,9050,258700,"2023-04-12","MCAS"
9200,9425,8975,9075,575000,"2023-04-13","MCAS"
9100,9350,8925,9100,429500,"2023-04-14","MCAS"
9100,9150,8700,9150,168700,"2023-04-17","MCAS"
9275,9350,9050,9250,244300,"2023-04-18","MCAS"
9150,9150,8825,9075,75100,"2023-04-26","MCAS"
9025,9150,8800,9125,94300,"2023-04-27","MCAS"
9125,9125,8925,9100,61300,"2023-04-28","MCAS"
9000,9100,8950,9100,34600,"2023-05-02","MCAS"
9150,9150,8950,9075,48400,"2023-05-03","MCAS"
9150,9250,9075,9175,231600,"2023-05-04","MCAS"
9075,9250,9075,9175,84500,"2023-05-05","MCAS"
9250,9375,9175,9275,177000,"2023-05-08","MCAS"
9500,9800,9350,9425,141600,"2023-05-09","MCAS"
9475,9600,9400,9425,101500,"2023-05-10","MCAS"
9475,9475,9225,9325,125300,"2023-05-11","MCAS"
9325,9500,8925,9475,104400,"2023-05-12","MCAS"
9375,9450,9075,9250,69200,"2023-05-15","MCAS"
9150,9225,9000,9150,101000,"2023-05-16","MCAS"
9050,9375,9000,9250,97300,"2023-05-17","MCAS"
9350,9350,8950,9275,181600,"2023-05-19","MCAS"
9275,9300,8900,9275,80100,"2023-05-22","MCAS"
9250,9250,9075,9125,77100,"2023-05-23","MCAS"
9025,9250,8925,9000,95700,"2023-05-24","MCAS"
9000,9075,8950,9025,781700,"2023-05-25","MCAS"
9025,9050,8875,8975,774600,"2023-05-26","MCAS"
8950,9000,8800,9000,116300,"2023-05-29","MCAS"
8900,9100,8900,9000,93000,"2023-05-30","MCAS"
9000,9225,8900,9050,109300,"2023-05-31","MCAS"
9100,9100,8850,9050,81400,"2023-06-05","MCAS"
9050,9200,8950,9000,102000,"2023-06-06","MCAS"
9025,9050,8925,9025,234700,"2023-06-07","MCAS"
9025,9025,8800,9000,334600,"2023-06-08","MCAS"
8950,9050,8900,9000,251800,"2023-06-09","MCAS"
9075,9100,8700,8950,447900,"2023-06-12","MCAS"
8825,9050,8725,8950,390100,"2023-06-13","MCAS"
8850,9000,8750,8975,54000,"2023-06-14","MCAS"
8975,9025,8825,8975,42700,"2023-06-15","MCAS"
8950,9050,8300,8950,248700,"2023-06-16","MCAS"
8925,8925,8600,8600,51200,"2023-06-19","MCAS"
8525,8725,8250,8250,86900,"2023-06-20","MCAS"
8200,8250,7450,8250,241900,"2023-06-21","MCAS"
8000,8200,7775,8075,46200,"2023-06-22","MCAS"
8050,8250,7875,8150,131300,"2023-06-23","MCAS"
7975,8150,7875,8150,36200,"2023-06-26","MCAS"
8125,8200,7750,8100,588400,"2023-06-27","MCAS"
8000,8100,7775,8100,250000,"2023-07-03","MCAS"
7825,8075,7450,7700,385600,"2023-07-04","MCAS"
7700,8975,7300,8175,1331300,"2023-07-05","MCAS"
8200,8600,8200,8425,851000,"2023-07-06","MCAS"
8600,8600,7900,8375,2355100,"2023-07-07","MCAS"
8350,8375,7925,7925,233900,"2023-07-10","MCAS"
8000,8125,7725,7925,225300,"2023-07-11","MCAS"
7925,7975,7650,7925,157200,"2023-07-12","MCAS"
8075,8450,7925,7975,574800,"2023-07-13","MCAS"
8100,8475,8050,8375,382500,"2023-07-14","MCAS"
8400,8450,8050,8425,127400,"2023-07-17","MCAS"
8325,8500,8325,8475,72700,"2023-07-18","MCAS"
8475,8475,8100,8275,218900,"2023-07-20","MCAS"
8050,8325,8000,8275,64400,"2023-07-21","MCAS"
8125,8300,8100,8300,35200,"2023-07-24","MCAS"
8300,8350,8025,8050,105400,"2023-07-25","MCAS"
8150,8200,7975,8200,18100,"2023-07-26","MCAS"
8100,8200,7975,8200,61500,"2023-07-27","MCAS"
8050,8200,8000,8200,45000,"2023-07-28","MCAS"
8050,8225,8000,8150,24400,"2023-07-31","MCAS"
8150,8250,8025,8150,29700,"2023-08-01","MCAS"
8025,8025,7875,7875,52800,"2023-08-02","MCAS"
7900,7900,7550,7600,29300,"2023-08-03","MCAS"
7525,7600,7200,7275,203000,"2023-08-04","MCAS"
7250,7550,7000,7300,93500,"2023-08-07","MCAS"
7300,7550,7225,7425,83700,"2023-08-08","MCAS"
7250,7425,7075,7425,78000,"2023-08-09","MCAS"
7200,7425,7175,7200,49100,"2023-08-10","MCAS"
7200,7250,7025,7250,12900,"2023-08-11","MCAS"
7250,7250,7075,7175,16600,"2023-08-14","MCAS"
7050,7175,6825,6875,154000,"2023-08-15","MCAS"
6875,7200,6700,6850,179500,"2023-08-16","MCAS"
6875,6875,6400,6725,93500,"2023-08-18","MCAS"
6725,7050,6450,6900,437300,"2023-08-21","MCAS"
6950,6950,6650,6800,77300,"2023-08-22","MCAS"
6700,6850,6600,6850,55000,"2023-08-23","MCAS"
6650,6875,6650,6875,51600,"2023-08-24","MCAS"
6850,7000,6750,7000,69200,"2023-08-25","MCAS"
7050,7100,6850,7000,60800,"2023-08-28","MCAS"
7000,7275,7000,7075,183000,"2023-08-29","MCAS"
7075,7150,6725,6975,190900,"2023-08-30","MCAS"
6975,7025,6875,7000,202800,"2023-08-31","MCAS"
7000,7150,6975,7100,54100,"2023-09-01","MCAS"
7100,7150,6900,7000,31200,"2023-09-04","MCAS"
7000,7100,6875,7000,104100,"2023-09-05","MCAS"
7025,7025,6900,7000,6200,"2023-09-06","MCAS"
6900,7000,6900,7000,15400,"2023-09-07","MCAS"
7000,7000,7000,7000,4400,"2023-09-08","MCAS"
6900,7000,6900,7000,21800,"2023-09-11","MCAS"
6975,7000,6950,7000,7700,"2023-09-12","MCAS"
7000,7050,6925,6975,19500,"2023-09-13","MCAS"
6975,7000,6825,6950,91100,"2023-09-14","MCAS"
6850,6950,6825,6950,14800,"2023-09-15","MCAS"
6850,6950,6425,6800,598000,"2023-09-18","MCAS"
6800,6850,6500,6850,57300,"2023-09-19","MCAS"
6850,6975,6750,6875,31600,"2023-09-20","MCAS"
6775,6875,6750,6875,23400,"2023-09-21","MCAS"
6875,6950,6800,6875,14100,"2023-09-22","MCAS"
6875,7200,6825,7000,32400,"2023-09-25","MCAS"
7050,7100,6850,7000,22400,"2023-09-26","MCAS"
6900,7000,6875,7000,20800,"2023-09-27","MCAS"
6900,7000,6900,7000,16400,"2023-09-29","MCAS"
7000,7125,6975,7075,24100,"2023-10-02","MCAS"
7100,7125,6925,7000,69000,"2023-10-03","MCAS"
7050,7050,6900,7025,39000,"2023-10-04","MCAS"
6925,7025,6925,7025,17600,"2023-10-05","MCAS"
6925,7000,6900,6975,22300,"2023-10-06","MCAS"
7100,7100,6925,7000,21300,"2023-10-09","MCAS"
7075,7075,6750,7000,211700,"2023-10-10","MCAS"
7050,7050,6925,7000,5400,"2023-10-11","MCAS"
6925,7000,6900,7000,27600,"2023-10-12","MCAS"
6925,7000,6875,6975,36500,"2023-10-13","MCAS"
6900,6975,6875,6900,20700,"2023-10-16","MCAS"
6900,6900,6800,6900,17300,"2023-10-17","MCAS"
6850,6900,6825,6875,4700,"2023-10-18","MCAS"
6775,6900,6775,6900,4700,"2023-10-19","MCAS"
6825,6900,6825,6900,5500,"2023-10-20","MCAS"
6850,6900,6825,6900,7700,"2023-10-23","MCAS"
6900,6950,6825,6900,6400,"2023-10-24","MCAS"
6825,6900,6825,6875,9700,"2023-10-25","MCAS"
6825,6900,6750,6775,28500,"2023-10-26","MCAS"
6700,6775,6650,6675,25600,"2023-10-27","MCAS"
6550,6675,6550,6650,3500,"2023-10-30","MCAS"
6650,6700,6500,6650,20000,"2023-10-31","MCAS"
6650,6700,6550,6650,14000,"2023-11-01","MCAS"
6650,6700,6550,6675,220400,"2023-11-02","MCAS"
6650,6850,6575,6700,79200,"2023-11-03","MCAS"
6600,6700,6550,6700,45600,"2023-11-06","MCAS"
6950,7150,6600,6700,43500,"2023-11-07","MCAS"
6700,6725,6600,6700,23400,"2023-11-08","MCAS"
6700,6700,6425,6575,99500,"2023-11-09","MCAS"
6500,6575,6450,6475,15400,"2023-11-10","MCAS"
6475,6525,6275,6300,31600,"2023-11-13","MCAS"
6300,6300,6200,6250,18700,"2023-11-14","MCAS"
6250,6275,6150,6250,16300,"2023-11-15","MCAS"
6200,6275,6150,6200,23900,"2023-11-16","MCAS"
6200,6275,5800,6250,34800,"2023-11-17","MCAS"
6250,6250,6000,6250,18100,"2023-11-20","MCAS"
6250,6300,6100,6250,61200,"2023-11-21","MCAS"
6250,6250,6150,6175,10800,"2023-11-22","MCAS"
6175,6200,5975,6200,27400,"2023-11-23","MCAS"
6025,6200,6000,6175,61500,"2023-11-24","MCAS"
6175,6200,6025,6025,9200,"2023-11-27","MCAS"
6000,6050,5900,6025,31800,"2023-11-28","MCAS"
6025,6050,5725,5725,89200,"2023-11-29","MCAS"
5725,5950,5725,5950,13100,"2023-11-30","MCAS"
5950,5950,5650,5700,24600,"2023-12-01","MCAS"
5700,5700,5300,5475,33200,"2023-12-04","MCAS"
5475,5500,4940,5025,76200,"2023-12-05","MCAS"
5025,5025,4800,4910,44100,"2023-12-06","MCAS"
4880,4880,3690,3950,1076300,"2023-12-07","MCAS"
3950,3950,3010,3430,1939500,"2023-12-08","MCAS"
3410,3430,2730,2800,2270000,"2023-12-11","MCAS"
2800,3400,2700,3000,1188800,"2023-12-12","MCAS"
3100,3150,2840,3020,516200,"2023-12-13","MCAS"
3070,3600,2940,3300,867300,"2023-12-14","MCAS"
3300,3970,3300,3580,570500,"2023-12-15","MCAS"
3650,3920,3580,3820,518700,"2023-12-18","MCAS"
3830,3960,3360,3870,487200,"2023-12-19","MCAS"
3870,3880,3700,3880,203300,"2023-12-20","MCAS"
3880,3930,3750,3890,82200,"2023-12-21","MCAS"
3890,3900,3790,3850,55100,"2023-12-22","MCAS"
3850,4050,3850,3890,183200,"2023-12-27","MCAS"
3890,4000,3860,3940,39800,"2023-12-28","MCAS"
3940,4500,3910,4350,520500,"2023-12-29","MCAS"
4350,4570,4350,4490,82100,"2024-01-02","MCAS"
4490,5400,4450,5000,311600,"2024-01-03","MCAS"
5075,5300,4810,5000,199800,"2024-01-04","MCAS"
5000,5100,4920,4990,51200,"2024-01-05","MCAS"
5000,5100,4860,4950,54300,"2024-01-08","MCAS"
4900,4950,4620,4900,90200,"2024-01-09","MCAS"
4900,4900,4800,4830,23500,"2024-01-10","MCAS"
4830,5000,4750,4830,10200,"2024-01-11","MCAS"
4750,4950,4730,4850,2400,"2024-01-12","MCAS"
4750,4830,4520,4580,35400,"2024-01-15","MCAS"
4590,4590,4450,4490,21300,"2024-01-16","MCAS"
4480,4480,4400,4440,3000,"2024-01-17","MCAS"
4290,4420,4220,4380,14600,"2024-01-18","MCAS"
4290,4360,4180,4290,9400,"2024-01-19","MCAS"
4290,4290,3760,4000,40400,"2024-01-22","MCAS"
4000,4000,3880,3930,6000,"2024-01-23","MCAS"
3950,3980,3900,3900,7500,"2024-01-24","MCAS"
3850,3950,3760,3920,23700,"2024-01-25","MCAS"
3920,3920,3820,3920,5800,"2024-01-26","MCAS"
3820,3910,3800,3830,9900,"2024-01-29","MCAS"
3830,3830,3750,3780,12400,"2024-01-30","MCAS"
3790,3850,3640,3850,12800,"2024-01-31","MCAS"
3750,3850,3720,3850,6800,"2024-02-01","MCAS"
3800,3800,3790,3800,15100,"2024-02-02","MCAS"
3710,3770,3710,3750,3700,"2024-02-05","MCAS"
3700,4500,3700,4470,25100,"2024-02-06","MCAS"
4350,4470,3760,3850,75200,"2024-02-07","MCAS"
3850,3850,3740,3800,11500,"2024-02-12","MCAS"
3700,3800,3700,3790,9900,"2024-02-13","MCAS"
3790,3800,2870,3220,188800,"2024-02-15","MCAS"
3220,3300,3150,3300,60100,"2024-02-16","MCAS"
3300,3400,3240,3300,16000,"2024-02-19","MCAS"
3200,3200,3150,3170,34700,"2024-02-20","MCAS"
3170,3210,3100,3170,14100,"2024-02-21","MCAS"
3110,3170,3010,3110,42700,"2024-02-22","MCAS"
3100,3110,2880,3110,48000,"2024-02-23","MCAS"
3110,3110,3050,3050,8100,"2024-02-26","MCAS"
3050,3110,2850,2950,242600,"2024-02-27","MCAS"
2950,2950,2720,2740,252300,"2024-02-28","MCAS"
2740,2780,2700,2710,267400,"2024-02-29","MCAS"
2680,2770,2660,2720,1150400,"2024-03-01","MCAS"
2720,2790,2650,2680,598200,"2024-03-04","MCAS"
2670,2970,2640,2660,59200,"2024-03-05","MCAS"
2660,2660,2500,2530,39200,"2024-03-06","MCAS"
2460,2460,2190,2200,205300,"2024-03-07","MCAS"
2190,2200,2020,2190,141300,"2024-03-08","MCAS"
2190,2190,1830,1890,319200,"2024-03-13","MCAS"
1900,1900,1830,1840,46000,"2024-03-14","MCAS"
1840,1865,1800,1840,39000,"2024-03-15","MCAS"
1840,1870,1785,1870,35300,"2024-03-18","MCAS"
1870,1900,1795,1820,37100,"2024-03-19","MCAS"
1800,1820,1780,1820,10300,"2024-03-20","MCAS"
1815,1815,1750,1775,25900,"2024-03-21","MCAS"
1775,1785,1665,1785,31400,"2024-03-22","MCAS"
1835,1835,1720,1720,8600,"2024-03-25","MCAS"
1825,1825,1700,1725,29200,"2024-03-26","MCAS"
1770,1770,1705,1725,21300,"2024-03-27","MCAS"
1700,1720,1500,1560,107300,"2024-03-28","MCAS"
1560,1560,1220,1280,74800,"2024-04-01","MCAS"
1280,1460,1155,1270,133900,"2024-04-02","MCAS"
1250,1295,1160,1220,62400,"2024-04-03","MCAS"
1220,1220,1220,1220,0,"2024-04-04","MCAS"
1275,1325,1110,1200,111100,"2024-04-05","MCAS"
1200,1205,1110,1200,70400,"2024-04-16","MCAS"
1200,1230,1145,1200,75800,"2024-04-17","MCAS"
1200,1200,1150,1200,132100,"2024-04-18","MCAS"
1195,1195,1095,1165,151200,"2024-04-19","MCAS"
1165,1300,1115,1165,192300,"2024-04-22","MCAS"
1125,1165,1115,1160,254800,"2024-04-23","MCAS"
1120,1150,1060,1095,304800,"2024-04-24","MCAS"
1080,1135,1060,1095,43000,"2024-04-25","MCAS"
1060,1155,1060,1155,60700,"2024-04-26","MCAS"
1155,1160,1150,1155,31000,"2024-04-29","MCAS"
1165,1165,1140,1150,39400,"2024-04-30","MCAS"
1150,1150,1070,1145,69100,"2024-05-02","MCAS"
1150,1150,1085,1150,95200,"2024-05-03","MCAS"
1115,1120,1080,1080,149100,"2024-05-06","MCAS"
1080,1080,975,1035,194700,"2024-05-07","MCAS"
1030,1035,975,1000,142200,"2024-05-08","MCAS"
1000,1000,940,985,180500,"2024-05-13","MCAS"
980,980,900,900,229400,"2024-05-14","MCAS"
880,910,875,910,65200,"2024-05-15","MCAS"
900,915,875,915,45100,"2024-05-16","MCAS"
875,915,875,915,31900,"2024-05-17","MCAS"
915,980,895,915,105100,"2024-05-20","MCAS"
900,915,855,855,72500,"2024-05-21","MCAS"
865,930,865,915,27100,"2024-05-22","MCAS"
915,915,870,900,45900,"2024-05-27","MCAS"
915,915,880,905,70700,"2024-05-28","MCAS"
880,905,840,905,87000,"2024-05-29","MCAS"
890,905,885,905,61200,"2024-05-30","MCAS"
890,905,880,905,26000,"2024-05-31","MCAS"
900,905,880,905,8100,"2024-06-03","MCAS"
885,900,870,870,38200,"2024-06-04","MCAS"
855,895,850,895,30700,"2024-06-05","MCAS"
880,895,860,895,42500,"2024-06-06","MCAS"
900,900,870,900,18900,"2024-06-07","MCAS"
895,900,870,900,15700,"2024-06-10","MCAS"
895,1000,890,900,108200,"2024-06-11","MCAS"
890,890,870,890,24600,"2024-06-12","MCAS"
870,900,870,900,4000,"2024-06-13","MCAS"
875,890,870,885,9300,"2024-06-14","MCAS"
885,890,845,890,24900,"2024-06-19","MCAS"
880,995,865,870,75100,"2024-06-20","MCAS"
870,870,850,865,21600,"2024-06-21","MCAS"
865,875,800,860,33000,"2024-06-24","MCAS"
850,850,825,835,33700,"2024-06-25","MCAS"
825,865,815,825,37300,"2024-06-26","MCAS"
825,840,810,840,11800,"2024-06-27","MCAS"
840,870,815,840,18600,"2024-06-28","MCAS"
840,840,810,830,28900,"2024-07-01","MCAS"
825,835,795,830,161700,"2024-07-02","MCAS"
820,845,800,800,174100,"2024-07-03","MCAS"
815,850,810,845,18100,"2024-07-04","MCAS"
845,1055,835,1000,844600,"2024-07-05","MCAS"
1020,1170,1000,1055,1506800,"2024-07-08","MCAS"
1055,1055,950,970,564300,"2024-07-09","MCAS"
980,1045,965,1005,326200,"2024-07-10","MCAS"
1010,1010,975,985,137600,"2024-07-11","MCAS"
985,1010,960,985,65100,"2024-07-12","MCAS"
980,980,930,930,59800,"2024-07-15","MCAS"
920,1100,860,930,260900,"2024-07-16","MCAS"
930,950,900,905,95400,"2024-07-17","MCAS"
910,940,855,865,185300,"2024-07-18","MCAS"
865,880,850,880,366100,"2024-07-19","MCAS"
880,995,880,900,375600,"2024-07-22","MCAS"
920,965,890,900,764300,"2024-07-23","MCAS"
900,955,890,905,8681100,"2024-07-24","MCAS"
920,955,920,925,314900,"2024-07-25","MCAS"
925,935,895,925,561800,"2024-07-26","MCAS"
920,960,905,955,237600,"2024-07-29","MCAS"
960,970,945,955,359300,"2024-07-30","MCAS"
955,960,950,955,349900,"2024-07-31","MCAS"
960,970,945,955,127800,"2024-08-01","MCAS"
955,955,935,955,29700,"2024-08-02","MCAS"
955,955,880,880,83000,"2024-08-05","MCAS"
890,890,865,890,32500,"2024-08-06","MCAS"
890,970,890,955,121200,"2024-08-07","MCAS"
965,980,945,980,476600,"2024-08-08","MCAS"
980,1055,980,1040,353900,"2024-08-09","MCAS"
1080,1090,1045,1070,490700,"2024-08-12","MCAS"
1070,1145,1070,1075,196300,"2024-08-13","MCAS"
1080,1235,1080,1120,489400,"2024-08-14","MCAS"
1145,1200,1145,1170,309400,"2024-08-15","MCAS"
1160,1255,1075,1145,414400,"2024-08-16","MCAS"
1145,1180,1145,1165,80200,"2024-08-19","MCAS"
1165,1400,1165,1260,508500,"2024-08-20","MCAS"
1285,1350,1250,1300,221600,"2024-08-21","MCAS"
1300,1495,1250,1350,686200,"2024-08-22","MCAS"
1350,1600,1350,1515,1804400,"2024-08-23","MCAS"
1520,1580,1305,1380,1552900,"2024-08-26","MCAS"
1380,1380,1185,1225,1625100,"2024-08-27","MCAS"
1225,1260,1010,1015,2260900,"2024-08-28","MCAS"
1030,1050,1000,1015,588600,"2024-08-29","MCAS"
1000,1030,1000,1010,418700,"2024-08-30","MCAS"
1025,1055,1010,1040,1153900,"2024-09-02","MCAS"
1040,1105,1030,1085,2437100,"2024-09-03","MCAS"
1100,1150,1045,1085,1805200,"2024-09-04","MCAS"
1085,1115,1080,1085,872600,"2024-09-05","MCAS"
1090,1110,1075,1085,602900,"2024-09-06","MCAS"
1085,1215,1080,1210,3490900,"2024-09-09","MCAS"
1215,1330,1215,1285,2082600,"2024-09-10","MCAS"
1300,1440,1290,1385,3141300,"2024-09-11","MCAS"
1345,1400,1280,1385,2943900,"2024-09-12","MCAS"
1385,1390,1325,1375,1016500,"2024-09-13","MCAS"
1375,1385,1320,1365,3518700,"2024-09-17","MCAS"
1365,1420,1365,1400,2290000,"2024-09-18","MCAS"
1425,1430,1390,1425,3442500,"2024-09-19","MCAS"
1460,1475,1325,1405,2087800,"2024-09-20","MCAS"
1410,1450,1385,1410,707400,"2024-09-23","MCAS"
1435,1450,1375,1395,765100,"2024-09-24","MCAS"
1400,1425,1350,1390,1763600,"2024-09-25","MCAS"
1400,1400,1345,1360,819500,"2024-09-26","MCAS"
1360,1375,1355,1365,411300,"2024-09-27","MCAS"
1365,1370,1300,1345,1030300,"2024-09-30","MCAS"
1350,1400,1330,1350,495700,"2024-10-01","MCAS"
1350,1350,1305,1320,298500,"2024-10-02","MCAS"
1305,1325,1250,1300,1839000,"2024-10-03","MCAS"
1280,1300,1190,1300,505600,"2024-10-04","MCAS"
1250,1300,1250,1280,291500,"2024-10-07","MCAS"
1280,1320,1230,1245,486800,"2024-10-08","MCAS"
1230,1270,1195,1230,126300,"2024-10-09","MCAS"
1230,1240,1190,1215,616200,"2024-10-10","MCAS"
1200,1230,1200,1225,20300,"2024-10-11","MCAS"
1230,1240,1225,1230,42800,"2024-10-14","MCAS"
1230,1245,1225,1245,60500,"2024-10-15","MCAS"
1250,1320,1210,1250,180400,"2024-10-16","MCAS"
1245,1280,1235,1255,70900,"2024-10-17","MCAS"
1265,1280,1235,1260,57500,"2024-10-18","MCAS"
1260,1335,1260,1295,168100,"2024-10-21","MCAS"
1290,1300,1235,1300,88500,"2024-10-22","MCAS"
1250,1280,1230,1280,190700,"2024-10-23","MCAS"
1240,1270,1235,1235,107200,"2024-10-24","MCAS"
1280,1280,1200,1240,139500,"2024-10-25","MCAS"
1220,1250,1200,1250,104500,"2024-10-28","MCAS"
1250,1250,1210,1215,36400,"2024-10-29","MCAS"
1210,1240,1180,1180,24700,"2024-10-30","MCAS"
1165,1190,1150,1190,58000,"2024-10-31","MCAS"
1185,1195,1180,1195,24700,"2024-11-01","MCAS"