"Open","High","Low","Close","Volume","Date","Emiten"
145,145,145,145,29380200,"2023-08-09","MUTU"
165,187,138,146,986580300,"2023-08-10","MUTU"
139,148,127,130,137791700,"2023-08-11","MUTU"
118,133,118,125,45367000,"2023-08-14","MUTU"
125,137,125,133,60979000,"2023-08-15","MUTU"
133,136,127,127,41608000,"2023-08-16","MUTU"
119,131,119,127,30626500,"2023-08-18","MUTU"
127,161,127,161,381905600,"2023-08-21","MUTU"
171,180,138,139,502300700,"2023-08-22","MUTU"
131,154,131,153,215409600,"2023-08-23","MUTU"
157,168,150,166,203785200,"2023-08-24","MUTU"
170,178,160,164,192307300,"2023-08-25","MUTU"
165,175,165,175,72010000,"2023-08-28","MUTU"
176,177,162,166,101767300,"2023-08-29","MUTU"
168,177,165,169,129423800,"2023-08-30","MUTU"
169,204,167,195,669133900,"2023-08-31","MUTU"
197,208,187,189,547390500,"2023-09-01","MUTU"
188,198,179,190,408586700,"2023-09-04","MUTU"
190,191,175,181,245651400,"2023-09-05","MUTU"
178,188,176,181,119049000,"2023-09-06","MUTU"
181,186,176,176,143934900,"2023-09-07","MUTU"
176,185,175,183,175458400,"2023-09-08","MUTU"
183,187,181,183,148320300,"2023-09-11","MUTU"
183,187,177,177,143254300,"2023-09-12","MUTU"
177,180,170,172,151344600,"2023-09-13","MUTU"
172,174,166,173,79715100,"2023-09-14","MUTU"
173,174,168,170,40801400,"2023-09-15","MUTU"
170,170,159,167,106455000,"2023-09-18","MUTU"
168,177,166,172,166455600,"2023-09-19","MUTU"
173,183,172,181,156543200,"2023-09-20","MUTU"
183,197,178,196,213305600,"2023-09-21","MUTU"
200,214,186,191,310006500,"2023-09-22","MUTU"
193,202,187,192,139894200,"2023-09-25","MUTU"
196,198,166,169,236228800,"2023-09-26","MUTU"
170,178,165,174,80600800,"2023-09-27","MUTU"
174,176,167,168,47201300,"2023-09-29","MUTU"
170,170,161,161,32759500,"2023-10-02","MUTU"
156,166,151,151,63625900,"2023-10-03","MUTU"
137,163,137,151,159758100,"2023-10-04","MUTU"
151,157,151,153,48326300,"2023-10-05","MUTU"
154,155,144,150,61615800,"2023-10-06","MUTU"
134,150,134,147,11407600,"2023-10-09","MUTU"
148,148,144,146,14841000,"2023-10-10","MUTU"
148,148,144,144,9210900,"2023-10-11","MUTU"
143,149,112,117,231169600,"2023-10-12","MUTU"
101,122,101,112,60475300,"2023-10-13","MUTU"
96,118,96,112,70608600,"2023-10-16","MUTU"
117,122,112,119,59257300,"2023-10-17","MUTU"
120,123,112,114,28445400,"2023-10-18","MUTU"
106,115,106,113,13947900,"2023-10-19","MUTU"
113,114,108,110,20316800,"2023-10-20","MUTU"
102,114,102,110,15656400,"2023-10-23","MUTU"
110,116,109,111,23144000,"2023-10-24","MUTU"
114,122,111,120,121190900,"2023-10-25","MUTU"
121,122,111,111,63976600,"2023-10-26","MUTU"
111,117,111,112,27875000,"2023-10-27","MUTU"
114,115,108,111,25282200,"2023-10-30","MUTU"
103,114,103,113,14169600,"2023-10-31","MUTU"
114,114,106,108,18911500,"2023-11-01","MUTU"
109,112,108,111,12031500,"2023-11-02","MUTU"
111,112,109,110,9716100,"2023-11-03","MUTU"
110,111,109,110,13991500,"2023-11-06","MUTU"
102,111,100,109,7489100,"2023-11-07","MUTU"
101,109,101,107,7163600,"2023-11-08","MUTU"
107,117,107,114,44132800,"2023-11-09","MUTU"
114,115,110,111,18123700,"2023-11-10","MUTU"
112,113,107,108,15995200,"2023-11-13","MUTU"
109,109,107,108,8255600,"2023-11-14","MUTU"
107,108,104,107,7279800,"2023-11-15","MUTU"
107,108,104,105,10787300,"2023-11-16","MUTU"
105,105,99,102,16952500,"2023-11-17","MUTU"
100,106,100,104,6431000,"2023-11-20","MUTU"
100,107,100,104,6953900,"2023-11-21","MUTU"
104,106,103,104,6163200,"2023-11-22","MUTU"
103,105,100,104,30882600,"2023-11-23","MUTU"
102,104,101,102,9935400,"2023-11-24","MUTU"
102,104,101,102,10913800,"2023-11-27","MUTU"
102,104,101,103,4806000,"2023-11-28","MUTU"
103,104,101,102,7272400,"2023-11-29","MUTU"
102,103,100,102,6991500,"2023-11-30","MUTU"
101,103,97,101,12262600,"2023-12-01","MUTU"
66,99,66,95,19819900,"2023-12-04","MUTU"
87,96,87,91,16241000,"2023-12-05","MUTU"
91,107,90,106,74126100,"2023-12-06","MUTU"
109,109,95,98,57437000,"2023-12-07","MUTU"
98,105,96,101,23951400,"2023-12-08","MUTU"
92,101,92,99,25090600,"2023-12-11","MUTU"
100,100,97,98,10646700,"2023-12-12","MUTU"
98,104,96,98,23535300,"2023-12-13","MUTU"
99,100,97,100,7105400,"2023-12-14","MUTU"
100,101,97,99,6331300,"2023-12-15","MUTU"
79,100,79,98,5614100,"2023-12-18","MUTU"
98,101,96,99,13410100,"2023-12-19","MUTU"
99,101,98,99,6632900,"2023-12-20","MUTU"
99,100,98,100,7150500,"2023-12-21","MUTU"
100,101,98,100,8199600,"2023-12-22","MUTU"
100,103,99,102,10928600,"2023-12-27","MUTU"
102,103,99,102,6384100,"2023-12-28","MUTU"
102,110,100,110,33580400,"2023-12-29","MUTU"
110,116,104,106,34030000,"2024-01-02","MUTU"
106,108,103,104,7294200,"2024-01-03","MUTU"
103,106,103,104,5272700,"2024-01-04","MUTU"
104,106,102,104,2797800,"2024-01-05","MUTU"
105,106,104,106,3397600,"2024-01-08","MUTU"
106,106,100,102,8694000,"2024-01-09","MUTU"
92,103,92,100,6831700,"2024-01-10","MUTU"
100,101,94,94,29359000,"2024-01-11","MUTU"
74,98,74,97,5671200,"2024-01-12","MUTU"
97,97,97,97,0,"2024-01-15","MUTU"
95,98,94,96,1962200,"2024-01-16","MUTU"
97,97,95,96,2952800,"2024-01-17","MUTU"
96,98,96,98,2813400,"2024-01-18","MUTU"
98,99,95,97,960600,"2024-01-19","MUTU"
100,100,93,96,4209200,"2024-01-22","MUTU"
88,96,88,95,2205300,"2024-01-23","MUTU"
95,95,92,93,3549300,"2024-01-24","MUTU"
85,94,85,90,4353000,"2024-01-25","MUTU"
85,91,85,90,4614000,"2024-01-26","MUTU"
90,92,89,90,1849500,"2024-01-29","MUTU"
90,92,89,90,685100,"2024-01-30","MUTU"
89,91,88,89,1507100,"2024-01-31","MUTU"
85,90,85,88,2634300,"2024-02-01","MUTU"
84,90,84,89,1279100,"2024-02-02","MUTU"
89,89,87,88,727700,"2024-02-05","MUTU"
81,89,81,87,797800,"2024-02-06","MUTU"
84,94,84,90,3326900,"2024-02-07","MUTU"
90,93,90,92,1961100,"2024-02-12","MUTU"
92,93,90,92,1678600,"2024-02-13","MUTU"
92,93,90,93,2052800,"2024-02-15","MUTU"
93,93,90,91,2372100,"2024-02-16","MUTU"
91,91,89,91,1411400,"2024-02-19","MUTU"
91,91,89,90,1608200,"2024-02-20","MUTU"
90,90,87,89,1856900,"2024-02-21","MUTU"
82,90,82,88,1991300,"2024-02-22","MUTU"
89,89,87,88,1117200,"2024-02-23","MUTU"
88,90,87,90,1022100,"2024-02-26","MUTU"
90,91,87,89,2650900,"2024-02-27","MUTU"
89,89,85,88,3746200,"2024-02-28","MUTU"
90,91,85,86,7085300,"2024-02-29","MUTU"
86,108,86,103,213483400,"2024-03-01","MUTU"
105,105,89,91,42691600,"2024-03-04","MUTU"
91,98,86,90,37790900,"2024-03-05","MUTU"
91,91,88,88,7253500,"2024-03-06","MUTU"
88,94,88,91,13117400,"2024-03-07","MUTU"
84,92,84,90,6582600,"2024-03-08","MUTU"
89,90,88,89,4461200,"2024-03-13","MUTU"
82,90,82,89,3010000,"2024-03-14","MUTU"
87,97,87,92,18172400,"2024-03-15","MUTU"
92,94,90,91,3593900,"2024-03-18","MUTU"
91,92,90,90,2214600,"2024-03-19","MUTU"
90,94,90,91,4147300,"2024-03-20","MUTU"
91,96,90,94,5579400,"2024-03-21","MUTU"
95,95,92,92,1395100,"2024-03-22","MUTU"
92,92,92,92,0,"2024-03-25","MUTU"
92,92,92,92,0,"2024-03-26","MUTU"
92,93,89,90,3512700,"2024-03-27","MUTU"
85,90,85,85,15626700,"2024-03-28","MUTU"
77,86,77,84,9944300,"2024-04-01","MUTU"
72,84,72,82,2558900,"2024-04-02","MUTU"
82,83,80,80,4673300,"2024-04-03","MUTU"
87,87,80,81,1329500,"2024-04-04","MUTU"
86,86,80,82,810200,"2024-04-05","MUTU"
87,87,79,79,3016600,"2024-04-16","MUTU"
81,81,71,80,5167300,"2024-04-17","MUTU"
86,86,78,81,1672200,"2024-04-18","MUTU"
83,83,77,79,4636400,"2024-04-19","MUTU"
82,83,77,79,6216600,"2024-04-22","MUTU"
79,82,79,81,1352400,"2024-04-23","MUTU"
81,81,79,80,473800,"2024-04-24","MUTU"
80,82,79,80,909800,"2024-04-25","MUTU"
52,81,52,80,2801300,"2024-04-26","MUTU"
81,81,79,80,2009300,"2024-04-29","MUTU"
80,81,78,79,2875100,"2024-04-30","MUTU"
79,80,75,78,4568300,"2024-05-02","MUTU"
78,80,77,79,1854400,"2024-05-03","MUTU"
79,79,76,77,1693900,"2024-05-06","MUTU"
77,79,74,75,1920700,"2024-05-07","MUTU"
67,76,67,75,2217800,"2024-05-08","MUTU"
82,82,73,75,1505000,"2024-05-13","MUTU"
75,75,73,75,1322300,"2024-05-14","MUTU"
82,82,72,75,2209400,"2024-05-15","MUTU"
82,82,73,75,2853100,"2024-05-16","MUTU"
74,83,74,80,7463400,"2024-05-17","MUTU"
73,82,73,80,1691100,"2024-05-20","MUTU"
73,82,73,81,2206700,"2024-05-21","MUTU"
80,84,79,82,4355600,"2024-05-22","MUTU"
82,82,79,81,4486100,"2024-05-27","MUTU"
81,81,78,78,2713900,"2024-05-28","MUTU"
79,80,78,78,893800,"2024-05-29","MUTU"
79,80,78,80,628700,"2024-05-30","MUTU"
80,81,79,81,1454800,"2024-05-31","MUTU"
81,83,81,83,2121200,"2024-06-03","MUTU"
84,84,81,83,2523500,"2024-06-04","MUTU"
83,84,80,82,5079300,"2024-06-05","MUTU"
82,83,81,82,655300,"2024-06-06","MUTU"
82,82,80,82,1546100,"2024-06-07","MUTU"
81,81,80,81,534800,"2024-06-10","MUTU"
80,82,79,81,2276000,"2024-06-11","MUTU"
80,81,77,79,2117000,"2024-06-12","MUTU"
72,80,72,79,1327700,"2024-06-13","MUTU"
77,80,77,79,1699800,"2024-06-14","MUTU"
77,80,77,79,1188700,"2024-06-19","MUTU"
77,81,77,79,1620400,"2024-06-20","MUTU"
72,80,72,77,1495800,"2024-06-21","MUTU"
70,80,70,79,886000,"2024-06-24","MUTU"
71,79,71,79,378400,"2024-06-25","MUTU"
72,80,72,79,1169100,"2024-06-26","MUTU"
72,80,72,80,373300,"2024-06-27","MUTU"
80,81,79,80,1378500,"2024-06-28","MUTU"
79,82,79,81,2638400,"2024-07-01","MUTU"
82,83,80,83,2730000,"2024-07-02","MUTU"
83,83,82,83,921700,"2024-07-03","MUTU"
83,84,81,83,3014700,"2024-07-04","MUTU"
81,82,80,82,1236600,"2024-07-05","MUTU"
82,82,80,82,662900,"2024-07-08","MUTU"
82,82,81,82,160300,"2024-07-09","MUTU"
82,82,79,82,780400,"2024-07-10","MUTU"
82,82,80,80,667400,"2024-07-11","MUTU"
81,82,80,81,723300,"2024-07-12","MUTU"
81,82,76,78,3358900,"2024-07-15","MUTU"
79,81,78,79,2992600,"2024-07-16","MUTU"
79,80,76,78,3005200,"2024-07-17","MUTU"
78,78,76,76,22377300,"2024-07-18","MUTU"
77,78,76,77,698400,"2024-07-19","MUTU"
77,78,76,78,1353000,"2024-07-22","MUTU"
78,78,76,76,1034500,"2024-07-23","MUTU"
76,78,76,78,263700,"2024-07-24","MUTU"
78,78,75,76,1188500,"2024-07-25","MUTU"
76,78,75,77,808100,"2024-07-26","MUTU"
78,95,78,81,67794900,"2024-07-29","MUTU"
82,83,80,81,6020400,"2024-07-30","MUTU"
81,81,79,80,2530300,"2024-07-31","MUTU"
74,87,74,82,11490600,"2024-08-01","MUTU"
83,83,80,82,4086300,"2024-08-02","MUTU"
82,82,77,79,4041500,"2024-08-05","MUTU"
78,81,77,79,2970800,"2024-08-06","MUTU"
80,81,79,80,1681100,"2024-08-07","MUTU"
80,80,78,80,595800,"2024-08-08","MUTU"
80,80,79,80,447500,"2024-08-09","MUTU"
80,80,78,80,830100,"2024-08-12","MUTU"
80,80,79,80,922300,"2024-08-13","MUTU"
80,80,78,79,2659400,"2024-08-14","MUTU"
79,80,78,79,529600,"2024-08-15","MUTU"
79,80,79,80,342100,"2024-08-16","MUTU"
80,81,78,80,2693400,"2024-08-19","MUTU"
80,80,78,79,2481900,"2024-08-20","MUTU"
79,83,78,82,4901500,"2024-08-21","MUTU"
82,82,80,81,1297800,"2024-08-22","MUTU"
81,82,80,82,963200,"2024-08-23","MUTU"
82,82,80,80,852000,"2024-08-26","MUTU"
80,82,80,80,829600,"2024-08-27","MUTU"
80,89,79,82,16284300,"2024-08-28","MUTU"
82,82,79,81,2758900,"2024-08-29","MUTU"
81,82,80,82,565800,"2024-08-30","MUTU"
82,82,80,81,833900,"2024-09-02","MUTU"
80,81,79,80,450600,"2024-09-03","MUTU"
80,81,80,80,338500,"2024-09-04","MUTU"
80,84,80,80,4338800,"2024-09-05","MUTU"
80,82,80,81,570600,"2024-09-06","MUTU"
81,81,79,81,386000,"2024-09-09","MUTU"
81,86,80,83,13094900,"2024-09-10","MUTU"
83,83,80,82,822100,"2024-09-11","MUTU"
82,83,80,81,1226100,"2024-09-12","MUTU"
82,83,80,81,1738900,"2024-09-13","MUTU"
81,86,80,84,3912000,"2024-09-17","MUTU"
84,85,81,82,1736000,"2024-09-18","MUTU"
83,84,82,84,651800,"2024-09-19","MUTU"
84,84,82,83,794000,"2024-09-20","MUTU"
83,84,80,80,2672700,"2024-09-23","MUTU"
81,82,79,80,2793800,"2024-09-24","MUTU"
81,82,80,81,1070500,"2024-09-25","MUTU"
81,86,80,84,4952200,"2024-09-26","MUTU"
84,84,82,82,1040300,"2024-09-27","MUTU"
82,83,80,82,4322900,"2024-09-30","MUTU"
82,85,79,81,8749900,"2024-10-01","MUTU"
81,82,80,80,1292800,"2024-10-02","MUTU"
80,82,80,81,1031700,"2024-10-03","MUTU"
81,82,80,81,4060200,"2024-10-04","MUTU"
81,81,78,79,6014500,"2024-10-07","MUTU"
79,80,78,79,1145900,"2024-10-08","MUTU"
80,81,79,81,788000,"2024-10-09","MUTU"
81,81,80,81,473100,"2024-10-10","MUTU"
80,81,80,81,1215300,"2024-10-11","MUTU"
81,85,80,84,5371900,"2024-10-14","MUTU"
84,84,80,81,9239100,"2024-10-15","MUTU"
82,82,80,80,2757300,"2024-10-16","MUTU"
81,81,79,80,1712500,"2024-10-17","MUTU"
80,81,79,80,1298000,"2024-10-18","MUTU"
80,85,79,81,20174200,"2024-10-21","MUTU"
82,82,80,80,3959400,"2024-10-22","MUTU"
80,81,79,80,1584400,"2024-10-23","MUTU"
80,81,79,81,3898200,"2024-10-24","MUTU"
81,81,79,80,674200,"2024-10-25","MUTU"
80,81,79,80,1430000,"2024-10-28","MUTU"
81,81,79,80,711700,"2024-10-29","MUTU"
80,80,79,79,1191800,"2024-10-30","MUTU"
79,80,76,77,4175900,"2024-10-31","MUTU"
77,79,76,76,1994600,"2024-11-01","MUTU"
77,78,75,75,1366200,"2024-11-04","MUTU"
76,77,75,76,644900,"2024-11-05","MUTU"
77,77,75,76,316900,"2024-11-06","MUTU"
76,77,75,75,187500,"2024-11-07","MUTU"
76,78,72,73,2247600,"2024-11-08","MUTU"
73,75,71,74,1157200,"2024-11-11","MUTU"
74,74,72,72,578600,"2024-11-12","MUTU"
72,74,71,73,985900,"2024-11-13","MUTU"
73,73,71,71,733500,"2024-11-14","MUTU"
70,75,70,73,3284000,"2024-11-15","MUTU"
70,75,70,74,9215700,"2024-11-18","MUTU"
75,79,74,76,1874500,"2024-11-19","MUTU"
77,77,75,76,714000,"2024-11-20","MUTU"
76,76,74,76,596200,"2024-11-21","MUTU"
76,77,75,76,1756800,"2024-11-22","MUTU"
76,76,72,73,774600,"2024-11-25","MUTU"
74,76,73,74,1204400,"2024-11-26","MUTU"
74,75,73,74,347200,"2024-11-28","MUTU"
74,74,70,70,4162900,"2024-11-29","MUTU"
70,72,69,70,967100,"2024-12-02","MUTU"
71,72,69,71,1377200,"2024-12-03","MUTU"
71,72,70,70,159800,"2024-12-04","MUTU"
71,72,69,71,924300,"2024-12-05","MUTU"
72,72,70,71,366400,"2024-12-06","MUTU"
71,72,70,70,248200,"2024-12-09","MUTU"
70,71,70,70,872200,"2024-12-10","MUTU"
70,72,70,71,822100,"2024-12-11","MUTU"
71,75,70,71,8716000,"2024-12-12","MUTU"
72,72,70,70,504200,"2024-12-13","MUTU"
71,71,69,69,364100,"2024-12-16","MUTU"
70,70,68,70,797900,"2024-12-17","MUTU"
71,71,67,68,1106500,"2024-12-18","MUTU"
68,68,66,66,1751000,"2024-12-19","MUTU"
66,67,63,64,2516200,"2024-12-20","MUTU"
64,70,64,65,2824100,"2024-12-23","MUTU"
65,68,65,68,828300,"2024-12-24","MUTU"
70,85,70,80,51986500,"2024-12-27","MUTU"
82,83,73,76,23858600,"2024-12-30","MUTU"
76,76,73,76,2572000,"2025-01-02","MUTU"
76,77,73,75,4148900,"2025-01-03","MUTU"
75,94,74,74,39462800,"2025-01-06","MUTU"
75,78,74,75,2924300,"2025-01-07","MUTU"
73,75,72,74,2058700,"2025-01-08","MUTU"
74,76,72,73,2234300,"2025-01-09","MUTU"
74,74,71,72,3067000,"2025-01-10","MUTU"
72,73,71,73,763300,"2025-01-13","MUTU"
72,74,71,73,1416600,"2025-01-14","MUTU"
74,74,71,71,1319300,"2025-01-15","MUTU"
71,73,70,72,1286400,"2025-01-16","MUTU"
72,72,69,71,2044800,"2025-01-17","MUTU"
71,74,70,73,2617500,"2025-01-20","MUTU"
74,76,72,74,1658200,"2025-01-21","MUTU"
75,76,72,74,1032100,"2025-01-22","MUTU"
74,76,71,73,1353900,"2025-01-23","MUTU"
73,74,70,71,1421200,"2025-01-24","MUTU"
73,75,70,72,9e+05,"2025-01-30","MUTU"
72,72,70,71,894800,"2025-01-31","MUTU"
71,76,71,76,4674000,"2025-02-03","MUTU"
75,83,74,79,5467400,"2025-02-04","MUTU"
82,87,79,81,10042200,"2025-02-05","MUTU"
82,82,77,80,3470600,"2025-02-06","MUTU"
79,85,79,82,5557300,"2025-02-07","MUTU"
83,89,81,85,21659300,"2025-02-10","MUTU"
86,99,86,97,73871900,"2025-02-11","MUTU"
97,101,89,98,25715700,"2025-02-12","MUTU"
101,103,96,96,16460500,"2025-02-13","MUTU"
96,100,93,95,5332400,"2025-02-14","MUTU"
98,98,94,95,2695800,"2025-02-17","MUTU"
95,98,93,96,4906800,"2025-02-18","MUTU"
96,103,95,101,15673200,"2025-02-19","MUTU"
102,102,97,101,4677200,"2025-02-20","MUTU"
101,103,100,101,4473600,"2025-02-21","MUTU"
101,102,97,99,2932900,"2025-02-24","MUTU"
99,100,95,96,4995200,"2025-02-25","MUTU"
97,100,95,97,25956000,"2025-02-26","MUTU"
97,109,96,106,10879100,"2025-02-27","MUTU"
107,122,105,116,73636700,"2025-02-28","MUTU"
116,117,102,110,13840400,"2025-03-03","MUTU"
110,113,97,100,12878200,"2025-03-04","MUTU"