"Open","High","Low","Close","Volume","Date","Emiten"
145,145,118,145,469814000,"2024-01-11","ACRO"
158,191,123,123,1137645900,"2024-01-12","ACRO"
123,123,123,123,0,"2024-01-15","ACRO"
115,119,104,112,95757900,"2024-01-16","ACRO"
112,113,106,107,38910300,"2024-01-17","ACRO"
99,127,99,124,296210600,"2024-01-18","ACRO"
126,129,114,115,154425400,"2024-01-19","ACRO"
105,116,104,105,33883900,"2024-01-22","ACRO"
97,107,97,104,23032400,"2024-01-23","ACRO"
97,115,97,102,64146200,"2024-01-24","ACRO"
94,105,94,101,15934000,"2024-01-25","ACRO"
88,103,88,92,24129200,"2024-01-26","ACRO"
83,103,83,90,65429400,"2024-01-29","ACRO"
82,103,82,91,32533100,"2024-01-30","ACRO"
91,102,88,91,15381600,"2024-01-31","ACRO"
99,99,88,89,15033200,"2024-02-01","ACRO"
88,102,88,98,75743200,"2024-02-02","ACRO"
91,120,91,105,395530600,"2024-02-05","ACRO"
105,113,99,100,110435300,"2024-02-06","ACRO"
100,102,92,92,36929500,"2024-02-07","ACRO"
93,98,92,93,23220900,"2024-02-12","ACRO"
85,98,85,90,31374300,"2024-02-13","ACRO"
91,92,89,90,13039800,"2024-02-15","ACRO"
91,92,81,84,31991400,"2024-02-16","ACRO"
84,86,74,80,31596200,"2024-02-19","ACRO"
79,85,79,84,10730000,"2024-02-20","ACRO"
84,86,80,82,13542200,"2024-02-21","ACRO"
82,86,79,84,18067600,"2024-02-22","ACRO"
85,96,84,91,85687600,"2024-02-23","ACRO"
92,117,88,110,216608600,"2024-02-26","ACRO"
120,128,109,114,246226500,"2024-02-27","ACRO"
116,119,98,98,68949000,"2024-02-28","ACRO"
99,107,95,102,51430700,"2024-02-29","ACRO"
94,104,94,104,25852600,"2024-03-01","ACRO"
110,120,105,119,139927000,"2024-03-04","ACRO"
128,128,113,116,149029300,"2024-03-05","ACRO"
116,119,112,116,27072800,"2024-03-06","ACRO"
117,119,114,116,19948300,"2024-03-07","ACRO"
117,121,113,113,46743400,"2024-03-08","ACRO"
112,141,107,115,339469200,"2024-03-13","ACRO"
122,128,115,117,132545800,"2024-03-14","ACRO"
109,122,109,115,30026000,"2024-03-15","ACRO"
115,120,114,114,23617300,"2024-03-18","ACRO"
115,117,111,111,17142300,"2024-03-19","ACRO"
111,116,108,113,23107300,"2024-03-20","ACRO"
114,122,113,120,46585300,"2024-03-21","ACRO"
121,125,115,117,49532300,"2024-03-22","ACRO"
117,117,117,117,0,"2024-03-25","ACRO"
117,117,117,117,0,"2024-03-26","ACRO"
112,113,102,103,40601800,"2024-03-27","ACRO"
97,105,96,100,23116100,"2024-03-28","ACRO"
100,102,96,97,9971500,"2024-04-01","ACRO"
97,108,96,99,31646100,"2024-04-02","ACRO"
100,101,89,89,12489500,"2024-04-03","ACRO"
90,94,87,91,13044000,"2024-04-04","ACRO"
90,96,90,93,8011400,"2024-04-05","ACRO"
85,95,85,92,2724300,"2024-04-16","ACRO"
87,95,87,90,4430000,"2024-04-17","ACRO"
83,98,83,97,15519300,"2024-04-18","ACRO"
92,97,86,92,11168100,"2024-04-19","ACRO"
82,93,77,87,12107600,"2024-04-22","ACRO"
79,88,79,82,6323700,"2024-04-23","ACRO"
80,84,79,81,8367400,"2024-04-24","ACRO"
77,85,77,82,4287600,"2024-04-25","ACRO"
79,84,79,80,3226300,"2024-04-26","ACRO"
72,87,72,78,10917800,"2024-04-29","ACRO"
76,81,76,79,4840800,"2024-04-30","ACRO"
72,84,72,80,8763700,"2024-05-02","ACRO"
80,97,80,89,103404600,"2024-05-03","ACRO"
84,95,83,89,27874000,"2024-05-06","ACRO"
81,90,81,87,7418000,"2024-05-07","ACRO"
87,87,83,84,6489900,"2024-05-08","ACRO"
84,88,83,84,7209500,"2024-05-13","ACRO"
85,87,83,85,4340800,"2024-05-14","ACRO"
85,94,85,91,21052100,"2024-05-15","ACRO"
92,101,91,97,63405800,"2024-05-16","ACRO"
98,98,91,93,13977300,"2024-05-17","ACRO"
93,93,88,89,9319100,"2024-05-20","ACRO"
90,91,87,88,3920100,"2024-05-21","ACRO"
88,91,87,91,4477000,"2024-05-22","ACRO"
91,95,89,93,8608600,"2024-05-27","ACRO"
93,97,93,94,10025600,"2024-05-28","ACRO"
95,96,94,95,4854700,"2024-05-29","ACRO"
95,96,93,94,4261500,"2024-05-30","ACRO"
94,95,90,92,7097100,"2024-05-31","ACRO"
91,92,90,90,2118500,"2024-06-03","ACRO"
90,91,89,90,2049500,"2024-06-04","ACRO"
90,90,87,88,3417000,"2024-06-05","ACRO"
88,88,85,86,2917600,"2024-06-06","ACRO"
86,87,84,85,1906100,"2024-06-07","ACRO"
88,88,83,85,1921800,"2024-06-10","ACRO"
85,95,84,91,14739500,"2024-06-11","ACRO"
92,93,88,88,7423700,"2024-06-12","ACRO"
90,90,87,87,1910000,"2024-06-13","ACRO"
88,89,86,86,1911800,"2024-06-14","ACRO"
86,86,81,83,3011400,"2024-06-19","ACRO"
83,84,78,82,6765900,"2024-06-20","ACRO"
74,83,74,82,2097500,"2024-06-21","ACRO"
81,85,81,83,1453100,"2024-06-24","ACRO"
74,85,74,83,1988900,"2024-06-25","ACRO"
76,84,76,81,1270800,"2024-06-26","ACRO"
80,86,80,84,5700400,"2024-06-27","ACRO"
77,85,77,82,4878100,"2024-06-28","ACRO"
82,85,82,84,3509600,"2024-07-01","ACRO"
84,89,84,86,3855900,"2024-07-02","ACRO"
78,88,78,84,1978000,"2024-07-03","ACRO"
82,85,82,85,2499200,"2024-07-04","ACRO"
84,86,82,84,6969300,"2024-07-05","ACRO"
77,85,77,85,1385900,"2024-07-08","ACRO"
78,87,78,85,3214500,"2024-07-09","ACRO"
77,87,77,84,2568100,"2024-07-10","ACRO"
77,85,77,85,2330100,"2024-07-11","ACRO"
77,85,77,84,1235800,"2024-07-12","ACRO"
76,84,76,82,2256700,"2024-07-15","ACRO"
76,83,76,82,1428600,"2024-07-16","ACRO"
77,83,77,82,1454800,"2024-07-17","ACRO"
82,83,79,79,7670200,"2024-07-18","ACRO"
78,81,78,80,3281300,"2024-07-19","ACRO"
80,81,79,80,1328000,"2024-07-22","ACRO"
80,81,79,81,3502600,"2024-07-23","ACRO"
81,81,78,78,3495800,"2024-07-24","ACRO"
79,80,78,79,1219300,"2024-07-25","ACRO"
79,79,77,79,1618300,"2024-07-26","ACRO"
79,80,78,79,679100,"2024-07-29","ACRO"
79,79,78,78,612300,"2024-07-30","ACRO"
78,80,77,78,1671500,"2024-07-31","ACRO"
78,80,77,78,1684800,"2024-08-01","ACRO"
79,84,78,79,6158100,"2024-08-02","ACRO"
80,80,74,77,3282600,"2024-08-05","ACRO"
77,78,73,76,2813000,"2024-08-06","ACRO"
73,78,73,75,1217500,"2024-08-07","ACRO"
68,77,68,77,1604300,"2024-08-08","ACRO"
77,79,75,78,987600,"2024-08-09","ACRO"
70,78,70,77,2000500,"2024-08-12","ACRO"
75,77,75,76,1047400,"2024-08-13","ACRO"
75,77,75,76,148100,"2024-08-14","ACRO"
75,77,75,76,727600,"2024-08-15","ACRO"
77,80,76,78,2179900,"2024-08-16","ACRO"
77,82,77,79,4490100,"2024-08-19","ACRO"
79,81,79,79,1862500,"2024-08-20","ACRO"
79,81,78,80,921600,"2024-08-21","ACRO"
80,80,77,78,1747400,"2024-08-22","ACRO"
78,80,78,79,2271900,"2024-08-23","ACRO"
80,80,78,80,2279400,"2024-08-26","ACRO"
80,80,79,80,1411100,"2024-08-27","ACRO"
79,83,79,79,5848400,"2024-08-28","ACRO"
79,80,78,79,1780900,"2024-08-29","ACRO"
79,81,78,78,2033100,"2024-08-30","ACRO"
79,79,77,78,1421100,"2024-09-02","ACRO"
78,78,76,77,1100200,"2024-09-03","ACRO"
78,78,75,78,2265600,"2024-09-04","ACRO"
78,80,77,78,2172500,"2024-09-05","ACRO"
79,80,77,79,1039400,"2024-09-06","ACRO"
79,81,77,78,770700,"2024-09-09","ACRO"
79,79,76,78,3424400,"2024-09-10","ACRO"
78,79,78,79,853000,"2024-09-11","ACRO"
78,80,77,79,1993300,"2024-09-12","ACRO"
79,93,79,84,95602000,"2024-09-13","ACRO"
84,87,81,81,11129200,"2024-09-17","ACRO"
82,85,81,82,5063700,"2024-09-18","ACRO"
82,83,80,81,3609500,"2024-09-19","ACRO"
82,85,81,81,7453100,"2024-09-20","ACRO"
81,83,80,81,2241200,"2024-09-23","ACRO"
81,82,79,79,3273200,"2024-09-24","ACRO"
80,80,79,80,1226600,"2024-09-25","ACRO"
80,81,79,80,704500,"2024-09-26","ACRO"
80,80,78,80,2678900,"2024-09-27","ACRO"
80,80,78,78,1825300,"2024-09-30","ACRO"
78,79,77,77,1248600,"2024-10-01","ACRO"
77,78,75,76,2206800,"2024-10-02","ACRO"
76,79,75,77,2122700,"2024-10-03","ACRO"
77,78,76,77,1021800,"2024-10-04","ACRO"
77,77,75,77,1454700,"2024-10-07","ACRO"
77,77,75,76,1024700,"2024-10-08","ACRO"
76,77,75,75,1131300,"2024-10-09","ACRO"
75,77,75,77,1663500,"2024-10-10","ACRO"
77,79,76,76,3332100,"2024-10-11","ACRO"
77,82,76,79,7257000,"2024-10-14","ACRO"
79,80,77,78,1588800,"2024-10-15","ACRO"
78,79,76,78,1102400,"2024-10-16","ACRO"
78,80,77,78,1802200,"2024-10-17","ACRO"
77,79,77,78,1548100,"2024-10-18","ACRO"
77,78,76,77,1651900,"2024-10-21","ACRO"
77,82,77,79,6572400,"2024-10-22","ACRO"
80,81,77,77,2273100,"2024-10-23","ACRO"
78,79,77,78,1839800,"2024-10-24","ACRO"
78,79,77,78,1359700,"2024-10-25","ACRO"
78,78,76,77,1449900,"2024-10-28","ACRO"
77,77,75,76,688900,"2024-10-29","ACRO"
76,78,75,76,1110200,"2024-10-30","ACRO"
76,77,76,77,656900,"2024-10-31","ACRO"
77,77,75,76,1348700,"2024-11-01","ACRO"