"Open","High","Low","Close","Volume","Date","Emiten"
224,236,204,236,99518200,"2024-01-10","SMLE"
294,294,208,294,310064400,"2024-01-11","SMLE"
304,304,222,222,190251100,"2024-01-12","SMLE"
222,222,222,222,0,"2024-01-15","SMLE"
182,190,176,183,64583800,"2024-01-16","SMLE"
183,189,180,185,46096000,"2024-01-17","SMLE"
183,200,182,191,128341900,"2024-01-18","SMLE"
190,196,182,183,67759400,"2024-01-19","SMLE"
183,192,175,186,105424300,"2024-01-22","SMLE"
177,189,174,179,118770900,"2024-01-23","SMLE"
179,182,165,165,61907600,"2024-01-24","SMLE"
165,180,158,180,91979900,"2024-01-25","SMLE"
180,182,166,177,101710700,"2024-01-26","SMLE"
179,179,126,135,87060200,"2024-01-29","SMLE"
135,135,111,113,49128200,"2024-01-30","SMLE"
105,121,99,104,45047700,"2024-01-31","SMLE"
96,111,96,105,14452200,"2024-02-01","SMLE"
106,140,105,125,211712200,"2024-02-02","SMLE"
127,151,118,124,303172500,"2024-02-05","SMLE"
125,130,112,117,59454900,"2024-02-06","SMLE"
117,119,104,119,50913800,"2024-02-07","SMLE"
110,123,110,115,29800600,"2024-02-12","SMLE"
115,120,109,109,34604500,"2024-02-13","SMLE"
108,112,98,107,34465800,"2024-02-15","SMLE"
107,111,99,110,18203600,"2024-02-16","SMLE"
109,122,109,122,56398600,"2024-02-19","SMLE"
124,136,122,130,116632700,"2024-02-20","SMLE"
132,168,130,163,327053200,"2024-02-21","SMLE"
165,166,149,160,108431700,"2024-02-22","SMLE"
160,175,155,171,112921100,"2024-02-23","SMLE"
173,214,172,212,254639800,"2024-02-26","SMLE"
218,248,212,244,261189500,"2024-02-27","SMLE"
250,260,183,204,284624200,"2024-02-28","SMLE"
204,236,204,236,252851100,"2024-02-29","SMLE"
238,266,220,262,262844300,"2024-03-01","SMLE"
268,292,248,290,307404100,"2024-03-04","SMLE"
292,316,218,218,279429900,"2024-03-05","SMLE"
220,220,173,206,117747700,"2024-03-06","SMLE"
208,214,206,210,446155700,"2024-03-07","SMLE"
212,218,196,214,230882900,"2024-03-08","SMLE"
216,220,185,196,138495200,"2024-03-13","SMLE"
197,212,184,184,136497100,"2024-03-14","SMLE"
175,188,157,157,84482200,"2024-03-15","SMLE"
141,170,141,167,88270400,"2024-03-18","SMLE"
168,171,155,156,16359900,"2024-03-19","SMLE"
157,157,140,144,23065700,"2024-03-20","SMLE"
134,149,134,144,17252500,"2024-03-21","SMLE"
136,157,136,148,460925800,"2024-03-22","SMLE"
148,148,148,148,0,"2024-03-25","SMLE"
148,148,148,148,0,"2024-03-26","SMLE"
160,165,138,140,82706500,"2024-03-27","SMLE"
132,144,132,143,389982900,"2024-03-28","SMLE"
144,146,128,130,37159500,"2024-04-01","SMLE"
130,135,130,132,123328500,"2024-04-02","SMLE"
124,136,124,131,24742000,"2024-04-03","SMLE"
131,141,131,139,56941200,"2024-04-04","SMLE"
140,148,139,147,33673300,"2024-04-05","SMLE"
145,146,131,138,16733200,"2024-04-16","SMLE"
138,144,138,142,28374400,"2024-04-17","SMLE"
144,145,134,136,7407900,"2024-04-18","SMLE"
136,140,133,139,25257200,"2024-04-19","SMLE"
140,146,139,143,19202400,"2024-04-22","SMLE"
146,150,138,138,26413600,"2024-04-23","SMLE"
138,141,137,138,20410500,"2024-04-24","SMLE"
138,140,138,138,13082400,"2024-04-25","SMLE"
139,150,127,129,92124400,"2024-04-26","SMLE"
130,130,96,100,81677800,"2024-04-29","SMLE"
99,105,99,102,150679600,"2024-04-30","SMLE"
88,105,88,100,33237100,"2024-05-02","SMLE"
101,101,97,100,5964500,"2024-05-03","SMLE"
100,102,98,98,11824200,"2024-05-06","SMLE"
99,102,98,100,3754600,"2024-05-07","SMLE"
100,100,91,91,13155600,"2024-05-08","SMLE"
91,93,81,82,12126400,"2024-05-13","SMLE"
82,89,73,80,45491100,"2024-05-14","SMLE"
80,81,75,78,12089300,"2024-05-15","SMLE"
79,93,74,79,112773800,"2024-05-16","SMLE"
79,79,71,72,27335500,"2024-05-17","SMLE"
73,75,70,72,11137600,"2024-05-20","SMLE"
72,76,69,74,17980700,"2024-05-21","SMLE"
74,74,70,73,6859300,"2024-05-22","SMLE"
65,73,65,72,6120600,"2024-05-27","SMLE"
70,76,70,72,12908000,"2024-05-28","SMLE"
71,72,67,67,8258100,"2024-05-29","SMLE"
66,68,58,60,23761600,"2024-05-30","SMLE"
54,61,50,50,72412100,"2024-05-31","SMLE"
50,51,50,50,18623900,"2024-06-03","SMLE"
50,51,50,51,4687400,"2024-06-04","SMLE"
50,51,50,51,2913100,"2024-06-05","SMLE"
50,51,50,50,6328100,"2024-06-06","SMLE"
51,51,50,50,3149700,"2024-06-07","SMLE"
50,51,50,51,3075700,"2024-06-10","SMLE"
51,52,50,52,4132500,"2024-06-11","SMLE"
52,53,50,52,1635400,"2024-06-12","SMLE"
51,53,51,53,2119800,"2024-06-13","SMLE"
53,54,52,53,1654800,"2024-06-14","SMLE"
53,53,52,53,2185100,"2024-06-19","SMLE"
52,53,52,53,1573300,"2024-06-20","SMLE"
53,54,52,53,1001600,"2024-06-21","SMLE"
54,68,53,63,61581000,"2024-06-24","SMLE"
63,64,59,61,11559300,"2024-06-25","SMLE"
62,62,57,59,8486500,"2024-06-26","SMLE"
59,59,54,54,12400200,"2024-06-27","SMLE"
55,55,51,53,6235000,"2024-06-28","SMLE"
53,57,52,56,5475900,"2024-07-01","SMLE"
55,58,55,57,5101900,"2024-07-02","SMLE"
56,62,55,58,11348200,"2024-07-03","SMLE"
58,77,57,76,74242400,"2024-07-04","SMLE"
75,78,61,63,53625500,"2024-07-05","SMLE"
63,72,61,65,26573700,"2024-07-08","SMLE"
66,68,65,68,9996500,"2024-07-09","SMLE"
68,70,66,68,7703300,"2024-07-10","SMLE"
67,68,60,66,8401700,"2024-07-11","SMLE"
66,68,62,65,9654400,"2024-07-12","SMLE"
65,66,61,62,7170300,"2024-07-15","SMLE"
57,64,57,62,5655400,"2024-07-16","SMLE"
59,64,59,62,2371200,"2024-07-17","SMLE"
62,62,54,57,12428200,"2024-07-18","SMLE"
57,67,54,61,19889800,"2024-07-19","SMLE"
61,65,61,63,2423500,"2024-07-22","SMLE"
61,64,58,60,6339800,"2024-07-23","SMLE"
59,62,57,59,3034300,"2024-07-24","SMLE"
57,59,56,59,4756900,"2024-07-25","SMLE"
59,62,57,60,3162700,"2024-07-26","SMLE"
60,61,59,61,801200,"2024-07-29","SMLE"
61,62,58,60,3851400,"2024-07-30","SMLE"
60,61,58,60,2047800,"2024-07-31","SMLE"
59,61,57,59,3533500,"2024-08-01","SMLE"
59,60,54,55,11977700,"2024-08-02","SMLE"
55,56,51,51,13853900,"2024-08-05","SMLE"
52,54,51,53,2397200,"2024-08-06","SMLE"
53,54,52,53,2134500,"2024-08-07","SMLE"
54,54,52,53,2370000,"2024-08-08","SMLE"
53,55,53,53,1764800,"2024-08-09","SMLE"
53,57,53,54,3572100,"2024-08-12","SMLE"
54,55,54,54,1005700,"2024-08-13","SMLE"
55,56,54,55,1223000,"2024-08-14","SMLE"
56,57,55,57,3813900,"2024-08-15","SMLE"
57,70,56,63,84065400,"2024-08-16","SMLE"
63,65,60,61,13641900,"2024-08-19","SMLE"
61,62,60,61,5746200,"2024-08-20","SMLE"
61,62,60,61,5163300,"2024-08-21","SMLE"
61,68,61,64,24399100,"2024-08-22","SMLE"
64,67,62,65,25822100,"2024-08-23","SMLE"
66,67,64,65,8535500,"2024-08-26","SMLE"
64,65,64,65,3165800,"2024-08-27","SMLE"
65,65,63,65,2937800,"2024-08-28","SMLE"
64,65,62,63,4336200,"2024-08-29","SMLE"
63,64,62,62,2356200,"2024-08-30","SMLE"
62,64,62,63,1645500,"2024-09-02","SMLE"
63,65,62,65,2294000,"2024-09-03","SMLE"
65,74,64,71,45803500,"2024-09-04","SMLE"
71,75,66,66,48413100,"2024-09-05","SMLE"
66,68,64,65,6954600,"2024-09-06","SMLE"
63,68,63,67,4414700,"2024-09-09","SMLE"
67,71,67,69,10490600,"2024-09-10","SMLE"
74,74,69,73,23349000,"2024-09-11","SMLE"
75,98,73,96,131424600,"2024-09-12","SMLE"
97,99,81,81,68635900,"2024-09-13","SMLE"
78,95,78,89,55373400,"2024-09-17","SMLE"
90,94,88,88,11695600,"2024-09-18","SMLE"
89,92,89,89,5949400,"2024-09-19","SMLE"
90,94,87,89,16997300,"2024-09-20","SMLE"
89,93,89,92,5388100,"2024-09-23","SMLE"
93,103,85,86,47213600,"2024-09-24","SMLE"
87,89,85,86,6271900,"2024-09-25","SMLE"
86,88,86,86,3520200,"2024-09-26","SMLE"
78,87,78,85,6818300,"2024-09-27","SMLE"
86,92,85,91,8811900,"2024-09-30","SMLE"
92,95,90,93,7961100,"2024-10-01","SMLE"
93,95,92,95,8262700,"2024-10-02","SMLE"
95,101,94,101,34719500,"2024-10-03","SMLE"
100,118,97,98,94732200,"2024-10-04","SMLE"
94,103,94,103,13305800,"2024-10-07","SMLE"
104,111,104,110,23378900,"2024-10-08","SMLE"
111,115,108,110,15500800,"2024-10-09","SMLE"
110,115,110,113,12035800,"2024-10-10","SMLE"
115,117,111,111,7749500,"2024-10-11","SMLE"
107,115,107,113,7051200,"2024-10-14","SMLE"
113,127,113,121,21780500,"2024-10-15","SMLE"
122,122,101,115,39251500,"2024-10-16","SMLE"
115,119,114,119,8473100,"2024-10-17","SMLE"
119,124,115,118,15583500,"2024-10-18","SMLE"
114,125,112,125,11785100,"2024-10-21","SMLE"
125,140,121,124,59308600,"2024-10-22","SMLE"
118,131,118,128,9127100,"2024-10-23","SMLE"
128,135,128,134,11925700,"2024-10-24","SMLE"
135,140,135,138,14372400,"2024-10-25","SMLE"
139,144,122,131,25196900,"2024-10-28","SMLE"
132,133,127,128,2629600,"2024-10-29","SMLE"
128,133,122,133,6721100,"2024-10-30","SMLE"
132,134,125,130,6617600,"2024-10-31","SMLE"
129,136,126,136,44691000,"2024-11-01","SMLE"