"Open","High","Low","Close","Volume","Date","Emiten"
160,171,160,171,5151900,"2022-08-09","TOOL"
230,230,160,160,447526600,"2022-08-10","TOOL"
149,149,149,149,21801500,"2022-08-11","TOOL"
139,139,139,139,35451300,"2022-08-12","TOOL"
130,150,130,138,492939300,"2022-08-15","TOOL"
137,140,133,136,68993000,"2022-08-16","TOOL"
136,139,133,136,45195200,"2022-08-18","TOOL"
137,140,133,134,41741600,"2022-08-19","TOOL"
135,138,131,135,43652000,"2022-08-22","TOOL"
135,145,134,140,235170600,"2022-08-23","TOOL"
139,141,134,136,55927000,"2022-08-24","TOOL"
139,139,133,136,19617800,"2022-08-25","TOOL"
137,137,130,131,34565300,"2022-08-26","TOOL"
124,131,123,124,35262800,"2022-08-29","TOOL"
117,125,117,118,31596800,"2022-08-30","TOOL"
121,121,112,114,15152400,"2022-08-31","TOOL"
107,122,107,114,39351600,"2022-09-01","TOOL"
111,117,111,115,9137000,"2022-09-02","TOOL"
115,116,110,111,9758700,"2022-09-05","TOOL"
111,116,104,112,38086600,"2022-09-06","TOOL"
113,115,110,112,5466700,"2022-09-07","TOOL"
111,114,108,109,9266200,"2022-09-08","TOOL"
109,116,107,111,31105800,"2022-09-09","TOOL"
112,113,107,107,18120900,"2022-09-12","TOOL"
100,112,100,107,15188200,"2022-09-13","TOOL"
107,108,102,103,17112000,"2022-09-14","TOOL"
96,104,96,100,14256500,"2022-09-15","TOOL"
100,102,96,99,14861000,"2022-09-16","TOOL"
99,100,93,95,13116800,"2022-09-19","TOOL"
90,95,89,89,23141400,"2022-09-20","TOOL"
83,114,83,105,198729300,"2022-09-21","TOOL"
106,115,105,105,115674000,"2022-09-22","TOOL"
105,105,98,99,35657200,"2022-09-23","TOOL"
94,115,94,115,95304000,"2022-09-26","TOOL"
116,117,107,107,64318900,"2022-09-27","TOOL"
103,110,101,105,19213000,"2022-09-28","TOOL"
105,111,99,102,29153200,"2022-09-29","TOOL"
102,102,95,97,14458000,"2022-09-30","TOOL"
94,104,94,96,20297100,"2022-10-03","TOOL"
93,101,93,96,12762200,"2022-10-04","TOOL"
96,99,96,96,10433800,"2022-10-05","TOOL"
95,98,95,96,4171500,"2022-10-06","TOOL"
96,100,94,95,10602800,"2022-10-07","TOOL"
95,97,93,94,6405100,"2022-10-10","TOOL"
94,95,92,92,4341600,"2022-10-11","TOOL"
92,93,88,90,10788300,"2022-10-12","TOOL"
90,97,88,90,28565100,"2022-10-13","TOOL"
89,91,84,84,21352600,"2022-10-14","TOOL"
79,86,79,80,10420200,"2022-10-17","TOOL"
80,81,79,80,4594900,"2022-10-18","TOOL"
80,83,79,80,9114000,"2022-10-19","TOOL"
80,82,79,82,3260500,"2022-10-20","TOOL"
82,85,80,84,11564900,"2022-10-21","TOOL"
83,86,83,85,5343200,"2022-10-24","TOOL"
85,89,84,85,6767800,"2022-10-25","TOOL"
85,94,84,88,38063200,"2022-10-26","TOOL"
88,89,86,86,6616600,"2022-10-27","TOOL"
86,88,85,86,4437000,"2022-10-28","TOOL"
86,94,86,87,27687600,"2022-10-31","TOOL"
86,90,86,87,6038100,"2022-11-01","TOOL"
86,89,86,86,5636800,"2022-11-02","TOOL"
86,89,86,88,2829800,"2022-11-03","TOOL"
88,90,87,88,5440200,"2022-11-04","TOOL"
83,90,83,86,8740800,"2022-11-07","TOOL"
87,89,86,87,5839900,"2022-11-08","TOOL"
88,94,87,90,16686500,"2022-11-09","TOOL"
90,92,86,87,4385900,"2022-11-10","TOOL"
87,88,86,87,3878600,"2022-11-11","TOOL"
87,88,86,87,3464700,"2022-11-14","TOOL"
87,89,86,87,5104200,"2022-11-15","TOOL"
87,90,86,86,1852900,"2022-11-16","TOOL"
86,88,86,86,2510400,"2022-11-17","TOOL"
86,88,86,87,1193600,"2022-11-18","TOOL"
87,87,86,86,3509300,"2022-11-21","TOOL"
86,87,85,85,3375300,"2022-11-22","TOOL"
85,87,82,83,3707700,"2022-11-23","TOOL"
82,85,82,83,1689100,"2022-11-24","TOOL"
83,86,83,84,2378400,"2022-11-25","TOOL"
85,85,83,84,3803300,"2022-11-28","TOOL"
84,85,83,83,1192700,"2022-11-29","TOOL"
83,86,83,83,3658200,"2022-11-30","TOOL"
83,85,83,83,2657200,"2022-12-01","TOOL"
83,85,82,84,10700300,"2022-12-02","TOOL"
84,85,82,84,1786800,"2022-12-05","TOOL"
84,84,82,82,4890800,"2022-12-06","TOOL"
82,83,80,80,5420500,"2022-12-07","TOOL"
75,84,75,80,19578100,"2022-12-08","TOOL"
80,80,79,80,1109300,"2022-12-09","TOOL"
80,80,78,79,1440800,"2022-12-12","TOOL"
79,82,78,78,7496500,"2022-12-13","TOOL"
79,79,77,77,1496800,"2022-12-14","TOOL"
77,80,76,77,5350500,"2022-12-15","TOOL"
77,79,76,78,2262300,"2022-12-16","TOOL"
78,79,77,78,3702600,"2022-12-19","TOOL"
78,78,77,78,698400,"2022-12-20","TOOL"
73,81,73,77,9177500,"2022-12-21","TOOL"
78,78,76,76,1909000,"2022-12-22","TOOL"
77,81,76,78,6593700,"2022-12-23","TOOL"
79,80,77,79,3654400,"2022-12-26","TOOL"
80,81,76,77,5655300,"2022-12-27","TOOL"
77,78,77,77,1992000,"2022-12-28","TOOL"
77,78,76,77,2731700,"2022-12-29","TOOL"
77,78,77,77,1049100,"2022-12-30","TOOL"
77,78,76,76,738800,"2023-01-02","TOOL"
76,78,76,76,2364000,"2023-01-03","TOOL"
76,80,76,76,2626200,"2023-01-04","TOOL"
76,77,74,74,3870200,"2023-01-05","TOOL"
75,77,73,73,3978400,"2023-01-06","TOOL"
75,75,71,72,2246700,"2023-01-09","TOOL"
67,72,67,71,1859400,"2023-01-10","TOOL"
72,73,70,71,1472600,"2023-01-11","TOOL"
72,73,70,71,637900,"2023-01-12","TOOL"
75,75,71,72,572700,"2023-01-13","TOOL"
72,85,72,76,41897700,"2023-01-16","TOOL"
77,79,74,78,8344400,"2023-01-17","TOOL"
77,79,76,76,6652000,"2023-01-18","TOOL"
76,78,74,77,2820800,"2023-01-19","TOOL"
74,78,74,74,3816400,"2023-01-20","TOOL"
70,79,70,75,6790300,"2023-01-24","TOOL"
74,76,74,75,2318000,"2023-01-25","TOOL"
74,77,74,74,3270300,"2023-01-26","TOOL"
72,76,72,73,2114800,"2023-01-27","TOOL"
69,74,69,73,702700,"2023-01-30","TOOL"
69,77,69,73,3151200,"2023-01-31","TOOL"
73,75,72,73,1780500,"2023-02-01","TOOL"
73,74,72,73,1022300,"2023-02-02","TOOL"
72,81,72,76,7324000,"2023-02-03","TOOL"
74,78,74,76,3262900,"2023-02-06","TOOL"
76,82,75,76,15952600,"2023-02-07","TOOL"
77,78,75,75,2752800,"2023-02-08","TOOL"
77,77,70,70,23352100,"2023-02-09","TOOL"
70,71,69,70,3711900,"2023-02-10","TOOL"
70,74,69,70,8807200,"2023-02-13","TOOL"
70,70,69,69,1042100,"2023-02-14","TOOL"
69,70,67,69,1648100,"2023-02-15","TOOL"
69,70,68,69,1086400,"2023-02-16","TOOL"
70,73,67,73,8741000,"2023-02-17","TOOL"
78,79,74,75,26604400,"2023-02-20","TOOL"
75,75,70,71,12416700,"2023-02-21","TOOL"
71,73,70,71,7207200,"2023-02-22","TOOL"
71,73,71,71,8488900,"2023-02-23","TOOL"
71,71,69,70,2713200,"2023-02-24","TOOL"
70,72,70,70,2300000,"2023-02-27","TOOL"
71,71,69,71,1688400,"2023-02-28","TOOL"
72,72,70,71,686200,"2023-03-01","TOOL"
70,71,69,70,1995100,"2023-03-02","TOOL"
70,75,70,70,12868300,"2023-03-03","TOOL"
70,71,69,70,2363800,"2023-03-06","TOOL"
70,71,68,70,1152200,"2023-03-07","TOOL"
70,70,68,70,4728000,"2023-03-08","TOOL"
70,70,68,68,1453400,"2023-03-09","TOOL"
69,69,66,68,3463200,"2023-03-10","TOOL"
66,66,64,64,13715800,"2023-03-13","TOOL"
60,65,60,60,7438600,"2023-03-14","TOOL"
60,61,56,56,9055200,"2023-03-15","TOOL"
56,58,54,55,4354900,"2023-03-16","TOOL"
55,57,55,56,1863900,"2023-03-17","TOOL"
56,58,55,57,1077100,"2023-03-20","TOOL"
56,59,56,58,1162500,"2023-03-21","TOOL"
58,58,56,57,971700,"2023-03-24","TOOL"
58,58,56,57,2582200,"2023-03-27","TOOL"
58,58,57,58,908000,"2023-03-28","TOOL"
58,59,57,58,1098000,"2023-03-29","TOOL"
58,59,57,59,1956300,"2023-03-30","TOOL"
59,59,57,57,1197700,"2023-03-31","TOOL"
57,64,57,60,8530100,"2023-04-03","TOOL"
60,62,59,59,15780100,"2023-04-04","TOOL"
60,60,59,59,1480000,"2023-04-05","TOOL"
59,61,59,59,1305300,"2023-04-06","TOOL"
59,66,59,59,13601000,"2023-04-10","TOOL"
59,60,59,59,2327300,"2023-04-11","TOOL"
59,60,58,60,757300,"2023-04-12","TOOL"
60,60,59,59,3070100,"2023-04-13","TOOL"
60,61,59,59,2229200,"2023-04-14","TOOL"
60,63,59,59,8471500,"2023-04-17","TOOL"
59,60,59,60,1704500,"2023-04-18","TOOL"
60,60,59,59,438000,"2023-04-26","TOOL"
59,60,59,60,838800,"2023-04-27","TOOL"
59,60,58,59,7354000,"2023-04-28","TOOL"
59,60,57,59,18352100,"2023-05-02","TOOL"
59,59,58,58,1173400,"2023-05-03","TOOL"
59,61,55,55,14691500,"2023-05-04","TOOL"
55,57,55,57,756900,"2023-05-05","TOOL"
56,58,55,57,1455200,"2023-05-08","TOOL"
57,58,55,58,1338400,"2023-05-09","TOOL"
57,60,56,58,2080100,"2023-05-10","TOOL"
58,59,56,59,5940000,"2023-05-11","TOOL"
59,60,57,59,353300,"2023-05-12","TOOL"
59,59,57,58,532300,"2023-05-15","TOOL"
57,62,56,57,4457100,"2023-05-16","TOOL"
56,59,56,59,1208000,"2023-05-17","TOOL"
58,60,58,59,681500,"2023-05-19","TOOL"
59,60,58,58,1173800,"2023-05-22","TOOL"
59,60,58,59,981900,"2023-05-23","TOOL"
58,59,58,59,339200,"2023-05-24","TOOL"
59,63,57,58,10622700,"2023-05-25","TOOL"
58,59,57,58,618100,"2023-05-26","TOOL"
58,59,57,58,1210300,"2023-05-29","TOOL"
58,58,57,58,385800,"2023-05-30","TOOL"
57,58,56,56,478200,"2023-05-31","TOOL"
56,57,53,57,1637100,"2023-06-05","TOOL"
56,56,53,55,1415400,"2023-06-06","TOOL"
55,56,54,56,502000,"2023-06-07","TOOL"
55,57,55,56,378600,"2023-06-08","TOOL"
56,56,55,56,457000,"2023-06-09","TOOL"
55,58,55,57,894400,"2023-06-12","TOOL"
57,59,56,58,1819600,"2023-06-13","TOOL"
58,58,56,58,892600,"2023-06-14","TOOL"
57,57,53,57,4164700,"2023-06-15","TOOL"
57,57,56,57,152600,"2023-06-16","TOOL"
56,57,55,57,1375400,"2023-06-19","TOOL"
57,59,55,57,3012400,"2023-06-20","TOOL"
50,57,50,57,559300,"2023-06-21","TOOL"
56,57,56,57,1326400,"2023-06-22","TOOL"
57,59,56,56,889700,"2023-06-23","TOOL"
56,56,55,56,158000,"2023-06-26","TOOL"
56,56,55,56,243300,"2023-06-27","TOOL"
56,57,55,55,341500,"2023-07-03","TOOL"
56,58,56,57,5368800,"2023-07-04","TOOL"
58,58,56,56,901200,"2023-07-05","TOOL"
57,57,56,57,3699900,"2023-07-06","TOOL"
57,57,55,57,403200,"2023-07-07","TOOL"
57,57,56,57,550500,"2023-07-10","TOOL"
56,60,56,59,6495300,"2023-07-11","TOOL"
58,60,56,58,1532400,"2023-07-12","TOOL"
55,58,55,57,43400,"2023-07-13","TOOL"
57,58,57,57,267400,"2023-07-14","TOOL"
58,60,57,57,3391400,"2023-07-17","TOOL"
58,60,57,60,3593400,"2023-07-18","TOOL"
60,63,57,60,3868400,"2023-07-20","TOOL"
60,62,60,62,1460400,"2023-07-21","TOOL"
62,63,61,62,840700,"2023-07-24","TOOL"
62,63,62,63,567500,"2023-07-25","TOOL"
63,63,60,62,1913400,"2023-07-26","TOOL"
62,62,61,61,679300,"2023-07-27","TOOL"
60,62,60,62,453600,"2023-07-28","TOOL"
62,69,62,67,6325100,"2023-07-31","TOOL"
68,79,59,59,38607200,"2023-08-01","TOOL"
60,61,57,58,5811000,"2023-08-02","TOOL"
58,59,58,58,2196700,"2023-08-03","TOOL"
58,59,57,59,1329400,"2023-08-04","TOOL"
59,59,57,59,1723300,"2023-08-07","TOOL"
58,59,57,58,1706500,"2023-08-08","TOOL"
59,62,57,61,3985300,"2023-08-09","TOOL"
61,62,59,60,2890100,"2023-08-10","TOOL"
60,60,59,60,492800,"2023-08-11","TOOL"
59,60,58,58,1488500,"2023-08-14","TOOL"
58,59,58,58,1247700,"2023-08-15","TOOL"
58,60,58,58,728700,"2023-08-16","TOOL"
58,59,58,58,987000,"2023-08-18","TOOL"
58,64,58,62,6647700,"2023-08-21","TOOL"
62,63,60,61,3178200,"2023-08-22","TOOL"
61,63,61,62,964500,"2023-08-23","TOOL"
63,64,61,61,1759100,"2023-08-24","TOOL"
61,62,60,60,1335700,"2023-08-25","TOOL"
60,66,60,64,4092600,"2023-08-28","TOOL"
64,67,62,62,2792400,"2023-08-29","TOOL"
62,64,61,63,840000,"2023-08-30","TOOL"
62,64,61,62,1518300,"2023-08-31","TOOL"
61,62,61,62,889700,"2023-09-01","TOOL"
62,62,59,60,2230300,"2023-09-04","TOOL"
60,61,58,58,1971400,"2023-09-05","TOOL"
58,61,58,60,4483400,"2023-09-06","TOOL"
60,61,59,60,661700,"2023-09-07","TOOL"
61,62,59,60,478100,"2023-09-08","TOOL"
60,61,59,60,406100,"2023-09-11","TOOL"
60,60,59,60,1064900,"2023-09-12","TOOL"
59,60,58,59,1748300,"2023-09-13","TOOL"
59,60,58,58,1096800,"2023-09-14","TOOL"
58,59,58,59,3545700,"2023-09-15","TOOL"
60,60,59,59,183000,"2023-09-18","TOOL"
59,60,58,59,445300,"2023-09-19","TOOL"
59,59,58,59,889400,"2023-09-20","TOOL"
59,59,57,58,529000,"2023-09-21","TOOL"
58,59,57,58,2002500,"2023-09-22","TOOL"
59,59,57,59,564000,"2023-09-25","TOOL"
59,61,59,59,1506400,"2023-09-26","TOOL"
59,60,58,59,966200,"2023-09-27","TOOL"
59,59,58,58,925300,"2023-09-29","TOOL"
58,59,57,58,891300,"2023-10-02","TOOL"
58,74,57,73,78904200,"2023-10-03","TOOL"
74,85,63,69,143383100,"2023-10-04","TOOL"
68,71,65,67,21246200,"2023-10-05","TOOL"
66,69,62,62,13042100,"2023-10-06","TOOL"
62,65,61,64,8869700,"2023-10-09","TOOL"
64,65,62,64,6667300,"2023-10-10","TOOL"
65,68,64,66,11411300,"2023-10-11","TOOL"
65,73,65,68,34418100,"2023-10-12","TOOL"
63,70,63,67,4839000,"2023-10-13","TOOL"
65,67,64,64,5476100,"2023-10-16","TOOL"
63,73,63,66,36546200,"2023-10-17","TOOL"
67,69,65,66,7170200,"2023-10-18","TOOL"
61,67,61,64,4203000,"2023-10-19","TOOL"
60,66,60,65,4890200,"2023-10-20","TOOL"
64,71,64,66,29241800,"2023-10-23","TOOL"
65,67,64,65,6588800,"2023-10-24","TOOL"
65,66,64,66,2085200,"2023-10-25","TOOL"
66,67,64,65,1998100,"2023-10-26","TOOL"
65,69,64,64,7453400,"2023-10-27","TOOL"
64,65,60,60,9623700,"2023-10-30","TOOL"
61,69,58,66,27378400,"2023-10-31","TOOL"
67,67,63,65,4404000,"2023-11-01","TOOL"
64,67,64,65,3989800,"2023-11-02","TOOL"
64,67,64,64,1981300,"2023-11-03","TOOL"
63,65,63,64,1454300,"2023-11-06","TOOL"
63,65,63,64,1850000,"2023-11-07","TOOL"
60,64,60,64,1355600,"2023-11-08","TOOL"
62,65,62,64,779200,"2023-11-09","TOOL"
63,65,63,64,3194800,"2023-11-10","TOOL"
60,65,60,65,851700,"2023-11-13","TOOL"
62,65,62,64,894200,"2023-11-14","TOOL"
61,65,61,64,1073600,"2023-11-15","TOOL"
63,67,63,67,8265200,"2023-11-16","TOOL"
66,69,65,65,17377900,"2023-11-17","TOOL"
64,66,64,65,1943100,"2023-11-20","TOOL"
64,65,64,65,1450700,"2023-11-21","TOOL"
64,65,64,65,1059300,"2023-11-22","TOOL"
63,68,63,65,1376300,"2023-11-23","TOOL"
65,66,64,65,1927300,"2023-11-24","TOOL"
65,66,64,64,1406800,"2023-11-27","TOOL"
65,65,63,64,2418900,"2023-11-28","TOOL"
64,69,64,69,21286100,"2023-11-29","TOOL"
70,71,66,67,7547700,"2023-11-30","TOOL"
67,68,66,67,1491500,"2023-12-01","TOOL"
67,70,67,70,8346600,"2023-12-04","TOOL"
70,72,67,68,21733900,"2023-12-05","TOOL"
69,70,66,67,4191000,"2023-12-06","TOOL"
68,68,64,64,4740400,"2023-12-07","TOOL"
64,66,63,64,8862400,"2023-12-08","TOOL"
64,64,63,63,3695500,"2023-12-11","TOOL"
62,64,62,63,2219400,"2023-12-12","TOOL"
62,63,60,60,5299500,"2023-12-13","TOOL"
60,63,60,60,2525300,"2023-12-14","TOOL"
60,62,60,61,1193700,"2023-12-15","TOOL"
60,62,60,61,896400,"2023-12-18","TOOL"
61,61,60,60,823300,"2023-12-19","TOOL"
60,61,60,61,2136900,"2023-12-20","TOOL"
61,61,58,60,2781800,"2023-12-21","TOOL"
60,60,59,60,1142000,"2023-12-22","TOOL"
60,63,59,60,6589800,"2023-12-27","TOOL"
59,61,59,59,1311600,"2023-12-28","TOOL"
55,69,55,61,49229700,"2023-12-29","TOOL"
60,64,60,61,3913000,"2024-01-02","TOOL"
57,62,57,61,3740600,"2024-01-03","TOOL"
60,62,60,61,4739800,"2024-01-04","TOOL"
60,62,60,62,704600,"2024-01-05","TOOL"
62,62,60,60,3570400,"2024-01-08","TOOL"
60,61,60,61,1338600,"2024-01-09","TOOL"
61,61,60,61,1050400,"2024-01-10","TOOL"
60,61,60,61,808700,"2024-01-11","TOOL"
61,61,59,61,1516900,"2024-01-12","TOOL"
61,61,61,61,0,"2024-01-15","TOOL"
61,61,59,60,600400,"2024-01-16","TOOL"
60,61,59,60,921900,"2024-01-17","TOOL"
60,62,60,61,3131800,"2024-01-18","TOOL"
61,62,60,62,2230200,"2024-01-19","TOOL"
62,63,61,62,2785500,"2024-01-22","TOOL"
62,62,60,62,1260800,"2024-01-23","TOOL"
62,62,60,61,599400,"2024-01-24","TOOL"
60,62,60,62,274200,"2024-01-25","TOOL"
60,62,59,60,1748800,"2024-01-26","TOOL"
60,61,59,60,983400,"2024-01-29","TOOL"
65,65,59,61,1122700,"2024-01-30","TOOL"
61,62,59,61,1813900,"2024-01-31","TOOL"
66,66,60,61,1148400,"2024-02-01","TOOL"
62,62,60,61,909100,"2024-02-02","TOOL"
66,66,60,61,1822100,"2024-02-05","TOOL"
61,62,60,60,2600700,"2024-02-06","TOOL"
60,61,60,61,1845400,"2024-02-07","TOOL"
61,61,60,60,536300,"2024-02-12","TOOL"
60,62,60,61,2702400,"2024-02-13","TOOL"
61,62,61,62,921400,"2024-02-15","TOOL"
62,62,60,61,1275300,"2024-02-16","TOOL"
61,61,60,61,796700,"2024-02-19","TOOL"
61,61,58,59,2064800,"2024-02-20","TOOL"
58,60,58,59,535000,"2024-02-21","TOOL"
59,60,59,59,1602800,"2024-02-22","TOOL"
59,60,59,60,645300,"2024-02-23","TOOL"
60,62,60,61,1443900,"2024-02-26","TOOL"
60,61,59,60,580900,"2024-02-27","TOOL"
60,60,58,60,1488200,"2024-02-28","TOOL"
60,61,58,59,1394600,"2024-02-29","TOOL"
59,60,58,60,670700,"2024-03-01","TOOL"
60,61,59,60,146200,"2024-03-04","TOOL"
60,60,58,58,413600,"2024-03-05","TOOL"
58,60,58,60,3289200,"2024-03-06","TOOL"
60,60,59,59,838400,"2024-03-07","TOOL"
60,60,59,60,225600,"2024-03-08","TOOL"
60,61,59,59,960200,"2024-03-13","TOOL"
59,60,58,59,287600,"2024-03-14","TOOL"
59,60,59,60,881500,"2024-03-15","TOOL"
60,62,59,61,2730700,"2024-03-18","TOOL"
61,62,60,61,696000,"2024-03-19","TOOL"
60,61,59,60,1366400,"2024-03-20","TOOL"
60,63,59,60,3613600,"2024-03-21","TOOL"
60,62,60,60,406900,"2024-03-22","TOOL"
60,60,60,60,0,"2024-03-25","TOOL"
60,60,60,60,0,"2024-03-26","TOOL"
64,69,63,64,41972500,"2024-03-27","TOOL"
65,65,61,62,7631200,"2024-03-28","TOOL"
62,65,62,64,3458700,"2024-04-01","TOOL"
64,64,62,63,2924000,"2024-04-02","TOOL"
63,65,61,64,2878700,"2024-04-03","TOOL"
64,67,64,66,1948400,"2024-04-04","TOOL"
67,67,63,65,2091900,"2024-04-05","TOOL"
64,65,62,63,3048900,"2024-04-16","TOOL"
63,64,62,62,1527100,"2024-04-17","TOOL"
62,64,61,62,1735400,"2024-04-18","TOOL"
63,63,60,62,1569100,"2024-04-19","TOOL"
62,62,60,61,804500,"2024-04-22","TOOL"
60,61,59,60,1761200,"2024-04-23","TOOL"
59,60,58,59,2388700,"2024-04-24","TOOL"
59,61,59,59,1278100,"2024-04-25","TOOL"
59,63,59,60,1466200,"2024-04-26","TOOL"
60,60,58,60,2630400,"2024-04-29","TOOL"
60,68,59,64,6034200,"2024-04-30","TOOL"
64,65,60,62,1872300,"2024-05-02","TOOL"
62,63,61,62,338100,"2024-05-03","TOOL"
62,62,59,62,1447200,"2024-05-06","TOOL"
60,62,60,62,2668700,"2024-05-07","TOOL"
61,62,60,61,149300,"2024-05-08","TOOL"
63,63,59,60,2107400,"2024-05-13","TOOL"
60,62,60,60,890100,"2024-05-14","TOOL"
60,61,60,60,727900,"2024-05-15","TOOL"
60,62,60,61,408000,"2024-05-16","TOOL"
61,62,61,62,384300,"2024-05-17","TOOL"
61,63,61,62,802300,"2024-05-20","TOOL"
62,62,61,62,263700,"2024-05-21","TOOL"
62,62,50,51,42697500,"2024-05-22","TOOL"
50,52,50,50,17246100,"2024-05-27","TOOL"
50,51,50,50,2302700,"2024-05-28","TOOL"
50,50,50,50,776400,"2024-05-29","TOOL"
50,51,50,50,18324700,"2024-05-30","TOOL"
50,51,50,50,7157800,"2024-05-31","TOOL"
50,51,50,50,3329700,"2024-06-03","TOOL"
51,51,50,50,1037600,"2024-06-04","TOOL"
50,51,50,50,642000,"2024-06-05","TOOL"
50,51,50,51,308100,"2024-06-06","TOOL"
51,51,50,51,866800,"2024-06-07","TOOL"
51,51,50,50,4074900,"2024-06-10","TOOL"
50,51,50,51,716800,"2024-06-11","TOOL"
51,51,50,51,2420700,"2024-06-12","TOOL"
50,50,50,50,1775100,"2024-06-13","TOOL"
50,50,50,50,25900,"2024-06-14","TOOL"
50,51,50,50,1037700,"2024-06-19","TOOL"
50,51,50,50,3908800,"2024-06-20","TOOL"
50,50,50,50,530300,"2024-06-21","TOOL"
50,53,50,52,2843600,"2024-06-24","TOOL"
51,53,50,52,1316600,"2024-06-25","TOOL"
51,52,50,52,384300,"2024-06-26","TOOL"
51,52,51,52,24700,"2024-06-27","TOOL"
52,52,50,51,1527500,"2024-06-28","TOOL"
50,51,50,51,142800,"2024-07-01","TOOL"
50,51,50,50,140300,"2024-07-02","TOOL"
50,51,50,51,422600,"2024-07-03","TOOL"
51,51,50,51,389700,"2024-07-04","TOOL"
50,51,50,51,180700,"2024-07-05","TOOL"
50,51,50,50,233300,"2024-07-08","TOOL"
50,59,50,53,6880200,"2024-07-09","TOOL"
54,55,53,54,954000,"2024-07-10","TOOL"
55,56,53,54,2006300,"2024-07-11","TOOL"
54,55,54,55,339100,"2024-07-12","TOOL"
55,57,55,56,2376500,"2024-07-15","TOOL"
55,56,54,55,473200,"2024-07-16","TOOL"
55,55,54,55,166800,"2024-07-17","TOOL"
55,55,54,55,128600,"2024-07-18","TOOL"
55,56,54,55,229900,"2024-07-19","TOOL"
55,55,50,53,2488100,"2024-07-22","TOOL"
53,56,53,55,1178500,"2024-07-23","TOOL"
54,56,54,55,333200,"2024-07-24","TOOL"
55,55,52,53,318100,"2024-07-25","TOOL"
54,56,53,54,386700,"2024-07-26","TOOL"
54,54,52,53,552100,"2024-07-29","TOOL"
53,53,51,53,175700,"2024-07-30","TOOL"
53,53,52,52,556600,"2024-07-31","TOOL"
52,53,52,53,169800,"2024-08-01","TOOL"
53,53,52,53,265700,"2024-08-02","TOOL"
53,56,51,52,950900,"2024-08-05","TOOL"
53,53,52,53,18700,"2024-08-06","TOOL"
53,54,51,53,318100,"2024-08-07","TOOL"
53,53,52,53,430900,"2024-08-08","TOOL"
53,53,52,53,7800,"2024-08-09","TOOL"
53,53,51,52,435300,"2024-08-12","TOOL"
52,53,52,53,28800,"2024-08-13","TOOL"
53,53,51,53,291400,"2024-08-14","TOOL"
53,54,51,54,1325400,"2024-08-15","TOOL"
53,54,53,54,82200,"2024-08-16","TOOL"
54,54,51,53,308000,"2024-08-19","TOOL"
53,53,52,53,117700,"2024-08-20","TOOL"
53,54,50,53,1204000,"2024-08-21","TOOL"
53,53,52,52,61100,"2024-08-22","TOOL"
52,65,52,55,51554200,"2024-08-23","TOOL"
55,63,53,57,27232700,"2024-08-26","TOOL"
57,61,55,56,21530300,"2024-08-27","TOOL"
56,56,54,55,3022100,"2024-08-28","TOOL"
55,56,53,55,2658400,"2024-08-29","TOOL"
55,56,53,54,1533200,"2024-08-30","TOOL"
54,61,53,55,25342900,"2024-09-02","TOOL"
56,57,55,56,1772100,"2024-09-03","TOOL"
56,63,55,56,29453300,"2024-09-04","TOOL"
57,57,55,56,4656100,"2024-09-05","TOOL"
56,56,53,54,2974100,"2024-09-06","TOOL"
54,55,53,54,1139300,"2024-09-09","TOOL"
54,54,52,54,3718000,"2024-09-10","TOOL"
54,54,53,53,1104600,"2024-09-11","TOOL"
53,56,53,54,6880800,"2024-09-12","TOOL"
53,56,52,55,7736700,"2024-09-13","TOOL"
54,55,53,55,1097400,"2024-09-17","TOOL"
55,55,53,54,816800,"2024-09-18","TOOL"
55,55,53,55,634100,"2024-09-19","TOOL"
55,55,54,54,613900,"2024-09-20","TOOL"
54,55,53,55,267300,"2024-09-23","TOOL"
54,55,53,55,239300,"2024-09-24","TOOL"
55,55,53,54,245500,"2024-09-25","TOOL"
54,54,53,54,236600,"2024-09-26","TOOL"
53,54,53,54,173300,"2024-09-27","TOOL"
54,54,53,54,776000,"2024-09-30","TOOL"
53,54,53,54,422900,"2024-10-01","TOOL"
53,54,52,54,753200,"2024-10-02","TOOL"
53,57,52,53,5057800,"2024-10-03","TOOL"
53,54,52,53,821700,"2024-10-04","TOOL"
53,54,53,54,382800,"2024-10-07","TOOL"
53,54,53,53,810400,"2024-10-08","TOOL"
53,54,53,54,144200,"2024-10-09","TOOL"
53,54,53,54,331300,"2024-10-10","TOOL"
54,54,53,54,85200,"2024-10-11","TOOL"
54,54,53,53,33700,"2024-10-14","TOOL"
53,54,52,53,2316700,"2024-10-15","TOOL"
53,57,53,53,5210400,"2024-10-16","TOOL"
53,55,53,55,595300,"2024-10-17","TOOL"
55,55,53,54,1310000,"2024-10-18","TOOL"
54,55,53,54,748000,"2024-10-21","TOOL"
54,56,53,54,1042000,"2024-10-22","TOOL"
54,55,53,54,311100,"2024-10-23","TOOL"
54,55,53,54,222700,"2024-10-24","TOOL"
54,54,53,54,372800,"2024-10-25","TOOL"
54,54,53,54,555000,"2024-10-28","TOOL"
54,54,53,53,243300,"2024-10-29","TOOL"
54,54,52,54,584900,"2024-10-30","TOOL"
54,54,53,54,372200,"2024-10-31","TOOL"
54,54,53,53,262200,"2024-11-01","TOOL"
53,53,52,53,529700,"2024-11-04","TOOL"
52,53,51,52,1326500,"2024-11-05","TOOL"
52,53,52,53,153000,"2024-11-06","TOOL"
52,53,51,53,349800,"2024-11-07","TOOL"
52,53,51,52,223200,"2024-11-08","TOOL"
52,52,50,52,908200,"2024-11-11","TOOL"
51,52,51,52,451600,"2024-11-12","TOOL"
52,52,51,52,319600,"2024-11-13","TOOL"
52,52,51,52,748400,"2024-11-14","TOOL"
52,52,51,52,760700,"2024-11-15","TOOL"
52,52,51,52,990200,"2024-11-18","TOOL"
51,52,51,51,125000,"2024-11-19","TOOL"
51,52,51,52,118000,"2024-11-20","TOOL"
52,52,51,52,822600,"2024-11-21","TOOL"
51,52,50,51,1352500,"2024-11-22","TOOL"
51,52,50,51,458600,"2024-11-25","TOOL"
51,51,50,51,320500,"2024-11-26","TOOL"
50,51,50,51,362100,"2024-11-28","TOOL"
50,51,50,51,53800,"2024-11-29","TOOL"
50,51,50,51,954900,"2024-12-02","TOOL"
51,51,50,50,264600,"2024-12-03","TOOL"
50,51,50,51,206100,"2024-12-04","TOOL"
51,51,50,51,47400,"2024-12-05","TOOL"
51,51,50,51,189300,"2024-12-06","TOOL"
51,51,50,51,728600,"2024-12-09","TOOL"
50,51,50,50,116600,"2024-12-10","TOOL"
50,53,50,51,644000,"2024-12-11","TOOL"
50,51,50,51,73200,"2024-12-12","TOOL"
51,52,50,51,21400,"2024-12-13","TOOL"
51,52,50,51,81000,"2024-12-16","TOOL"
51,51,50,51,20000,"2024-12-17","TOOL"
51,51,50,51,375200,"2024-12-18","TOOL"
50,51,50,51,839500,"2024-12-19","TOOL"
50,51,50,51,100100,"2024-12-20","TOOL"
51,51,50,50,31200,"2024-12-23","TOOL"
50,52,50,51,256100,"2024-12-24","TOOL"
51,52,50,51,150900,"2024-12-27","TOOL"
51,52,50,52,932200,"2024-12-30","TOOL"
52,52,50,50,593600,"2025-01-02","TOOL"
51,51,50,50,132800,"2025-01-03","TOOL"
50,51,50,51,103300,"2025-01-06","TOOL"
50,51,50,50,420100,"2025-01-07","TOOL"
50,52,50,52,7566500,"2025-01-08","TOOL"
51,51,50,51,420200,"2025-01-09","TOOL"
51,52,50,52,605200,"2025-01-10","TOOL"
52,52,51,51,176400,"2025-01-13","TOOL"
51,52,50,51,751200,"2025-01-14","TOOL"
51,52,50,51,485300,"2025-01-15","TOOL"
51,52,51,51,167300,"2025-01-16","TOOL"
51,52,51,51,477500,"2025-01-17","TOOL"
52,52,51,52,101800,"2025-01-20","TOOL"
52,52,51,51,125000,"2025-01-21","TOOL"
51,52,51,52,95400,"2025-01-22","TOOL"
52,52,51,52,164400,"2025-01-23","TOOL"
52,52,51,52,712700,"2025-01-24","TOOL"
52,52,51,51,101600,"2025-01-30","TOOL"
51,52,51,52,100400,"2025-01-31","TOOL"
52,52,50,51,144300,"2025-02-03","TOOL"
51,51,50,51,41200,"2025-02-04","TOOL"
51,51,50,51,210100,"2025-02-05","TOOL"
51,52,50,52,496200,"2025-02-06","TOOL"
52,52,51,51,893600,"2025-02-07","TOOL"
51,52,50,51,909900,"2025-02-10","TOOL"
50,51,50,50,920600,"2025-02-11","TOOL"
51,52,51,51,853800,"2025-02-12","TOOL"
51,52,51,51,721200,"2025-02-13","TOOL"
51,52,51,51,951100,"2025-02-14","TOOL"
51,52,50,51,1596000,"2025-02-17","TOOL"
51,52,50,51,1161300,"2025-02-18","TOOL"
51,51,50,51,1515000,"2025-02-19","TOOL"
51,52,50,52,1388100,"2025-02-20","TOOL"
52,52,50,51,1292200,"2025-02-21","TOOL"
51,52,51,51,763300,"2025-02-24","TOOL"
51,52,50,52,1240700,"2025-02-25","TOOL"
51,52,50,51,514900,"2025-02-26","TOOL"
51,52,50,51,1151800,"2025-02-27","TOOL"
51,51,50,51,1565400,"2025-02-28","TOOL"
51,52,50,50,1845600,"2025-03-03","TOOL"
50,51,50,50,1373200,"2025-03-04","TOOL"