"Open","High","Low","Close","Volume","Date","Emiten"
135,135,110,113,771271300,"2023-08-07","FOLK"
112,114,97,97,134778000,"2023-08-08","FOLK"
95,95,83,83,137766100,"2023-08-09","FOLK"
72,95,72,90,161390800,"2023-08-10","FOLK"
91,93,85,85,45615800,"2023-08-11","FOLK"
73,88,73,86,20475200,"2023-08-14","FOLK"
86,89,79,80,73277200,"2023-08-15","FOLK"
68,82,68,82,52195200,"2023-08-16","FOLK"
82,91,80,88,121820300,"2023-08-18","FOLK"
89,93,85,85,40211000,"2023-08-21","FOLK"
85,91,83,85,31820700,"2023-08-22","FOLK"
85,87,82,83,15292000,"2023-08-23","FOLK"
83,85,78,83,25561200,"2023-08-24","FOLK"
77,88,77,83,22274700,"2023-08-25","FOLK"
84,86,81,82,15099400,"2023-08-28","FOLK"
82,84,81,82,7833300,"2023-08-29","FOLK"
83,84,81,83,3944700,"2023-08-30","FOLK"
84,84,82,82,9602700,"2023-08-31","FOLK"
82,83,81,81,4238900,"2023-09-01","FOLK"
81,82,78,79,6997300,"2023-09-04","FOLK"
79,80,77,77,6368800,"2023-09-05","FOLK"
64,78,64,73,17792900,"2023-09-06","FOLK"
73,80,73,76,22866800,"2023-09-07","FOLK"
76,78,75,75,2605100,"2023-09-08","FOLK"
76,77,74,74,3609400,"2023-09-11","FOLK"
74,77,74,74,4253000,"2023-09-12","FOLK"
74,76,74,74,2293300,"2023-09-13","FOLK"
75,76,74,75,3375000,"2023-09-14","FOLK"
75,76,74,74,3081900,"2023-09-15","FOLK"
74,76,73,75,4137600,"2023-09-18","FOLK"
74,76,73,74,3555100,"2023-09-19","FOLK"
74,74,73,73,1922100,"2023-09-20","FOLK"
73,74,72,74,4072400,"2023-09-21","FOLK"
74,75,74,74,5412400,"2023-09-22","FOLK"
73,75,73,75,4776500,"2023-09-25","FOLK"
75,75,73,73,1802800,"2023-09-26","FOLK"
73,76,73,74,5923900,"2023-09-27","FOLK"
74,75,73,73,3146400,"2023-09-29","FOLK"
73,75,73,73,2208600,"2023-10-02","FOLK"
73,74,72,73,2276000,"2023-10-03","FOLK"
65,74,65,71,2174400,"2023-10-04","FOLK"
71,90,71,75,304411500,"2023-10-05","FOLK"
65,76,65,68,57492500,"2023-10-06","FOLK"
50,71,50,69,12076800,"2023-10-09","FOLK"
70,70,67,67,20550400,"2023-10-10","FOLK"
68,74,67,69,25497100,"2023-10-11","FOLK"
69,74,68,70,22166400,"2023-10-12","FOLK"
71,71,68,69,7030100,"2023-10-13","FOLK"
69,69,66,68,8180400,"2023-10-16","FOLK"
68,68,66,68,3915100,"2023-10-17","FOLK"
68,68,65,66,6181400,"2023-10-18","FOLK"
66,67,64,66,5494500,"2023-10-19","FOLK"
66,66,64,64,2707000,"2023-10-20","FOLK"
65,71,64,65,12334200,"2023-10-23","FOLK"
67,67,64,64,3149700,"2023-10-24","FOLK"
65,65,64,64,2952700,"2023-10-25","FOLK"
65,65,64,64,1643500,"2023-10-26","FOLK"
65,65,64,64,2187700,"2023-10-27","FOLK"
64,65,63,63,2323000,"2023-10-30","FOLK"
63,65,63,64,1552700,"2023-10-31","FOLK"
64,69,64,65,9781700,"2023-11-01","FOLK"
66,67,65,66,2777700,"2023-11-02","FOLK"
66,67,65,66,2497500,"2023-11-03","FOLK"
66,68,65,67,2716900,"2023-11-06","FOLK"
66,67,66,66,2849300,"2023-11-07","FOLK"
65,67,65,66,1342300,"2023-11-08","FOLK"
66,69,66,66,4683400,"2023-11-09","FOLK"
67,67,65,66,2628100,"2023-11-10","FOLK"
65,67,65,66,867900,"2023-11-13","FOLK"
65,66,64,65,1415600,"2023-11-14","FOLK"
65,66,64,64,1444400,"2023-11-15","FOLK"
65,66,64,66,1720800,"2023-11-16","FOLK"
66,67,65,67,3272200,"2023-11-17","FOLK"
67,67,65,65,1343500,"2023-11-20","FOLK"
65,66,64,64,1211800,"2023-11-21","FOLK"
65,66,64,65,862100,"2023-11-22","FOLK"
66,66,64,66,819200,"2023-11-23","FOLK"
66,66,64,66,1041400,"2023-11-24","FOLK"
66,68,64,66,2162300,"2023-11-27","FOLK"
65,67,65,65,2227600,"2023-11-28","FOLK"
66,66,64,65,1728200,"2023-11-29","FOLK"
65,66,64,65,1853600,"2023-11-30","FOLK"
64,65,63,64,3041600,"2023-12-01","FOLK"
63,65,63,64,1371400,"2023-12-04","FOLK"
64,64,62,63,5496300,"2023-12-05","FOLK"
64,64,63,63,1376600,"2023-12-06","FOLK"
66,66,62,63,1834900,"2023-12-07","FOLK"
63,64,62,64,1359200,"2023-12-08","FOLK"
64,64,61,61,3391700,"2023-12-11","FOLK"
61,64,61,62,1743600,"2023-12-12","FOLK"
64,64,61,61,1842000,"2023-12-13","FOLK"
62,62,53,60,7678100,"2023-12-14","FOLK"
64,64,57,60,341300,"2023-12-15","FOLK"
51,61,51,60,1718600,"2023-12-18","FOLK"
60,61,59,60,711700,"2023-12-19","FOLK"
60,61,58,60,1689000,"2023-12-20","FOLK"
60,61,59,61,822000,"2023-12-21","FOLK"
61,61,59,60,1350800,"2023-12-22","FOLK"
59,61,58,60,6130100,"2023-12-27","FOLK"
60,61,58,60,3087900,"2023-12-28","FOLK"
60,65,59,63,1787300,"2023-12-29","FOLK"
63,63,62,62,623500,"2024-01-02","FOLK"
62,63,61,62,397900,"2024-01-03","FOLK"
58,62,58,61,1489400,"2024-01-04","FOLK"
60,62,60,61,595300,"2024-01-05","FOLK"
61,61,59,61,225700,"2024-01-08","FOLK"
60,61,58,61,1391600,"2024-01-09","FOLK"
55,61,55,60,1690200,"2024-01-10","FOLK"
60,61,59,61,631800,"2024-01-11","FOLK"
61,61,59,60,638700,"2024-01-12","FOLK"
60,60,60,60,0,"2024-01-15","FOLK"
60,61,58,61,380600,"2024-01-16","FOLK"
60,61,59,61,445500,"2024-01-17","FOLK"
60,61,59,61,361000,"2024-01-18","FOLK"
60,61,59,61,647100,"2024-01-19","FOLK"
61,61,59,60,865900,"2024-01-22","FOLK"
59,60,59,60,923400,"2024-01-23","FOLK"
59,60,59,59,847700,"2024-01-24","FOLK"
59,60,59,59,472900,"2024-01-25","FOLK"
59,60,59,59,635300,"2024-01-26","FOLK"
59,61,59,59,1253100,"2024-01-29","FOLK"
59,63,58,59,3594100,"2024-01-30","FOLK"
59,60,58,59,790900,"2024-01-31","FOLK"
59,62,59,60,2033800,"2024-02-01","FOLK"
59,61,59,59,801900,"2024-02-02","FOLK"
59,61,59,61,940200,"2024-02-05","FOLK"
61,61,59,59,526300,"2024-02-06","FOLK"
59,60,58,59,3598300,"2024-02-07","FOLK"
59,60,59,60,1225100,"2024-02-12","FOLK"
59,61,59,60,1794000,"2024-02-13","FOLK"
61,61,59,61,658200,"2024-02-15","FOLK"
61,61,60,61,579100,"2024-02-16","FOLK"
60,61,59,60,461700,"2024-02-19","FOLK"
59,61,59,60,835200,"2024-02-20","FOLK"
59,65,59,64,8232900,"2024-02-21","FOLK"
64,68,60,62,12290600,"2024-02-22","FOLK"
62,63,58,60,2514000,"2024-02-23","FOLK"
60,64,60,63,3627000,"2024-02-26","FOLK"
64,68,59,64,22355100,"2024-02-27","FOLK"
65,68,64,64,3916100,"2024-02-28","FOLK"
64,67,63,66,2567600,"2024-02-29","FOLK"
67,68,65,67,1173600,"2024-03-01","FOLK"
67,68,66,67,1300300,"2024-03-04","FOLK"
67,71,65,68,8190700,"2024-03-05","FOLK"
69,72,67,68,22788400,"2024-03-06","FOLK"
68,70,68,68,3900800,"2024-03-07","FOLK"
68,71,67,70,4476000,"2024-03-08","FOLK"
71,77,71,73,21346300,"2024-03-13","FOLK"
74,78,72,72,11984700,"2024-03-14","FOLK"
74,74,70,72,2739400,"2024-03-15","FOLK"
72,74,70,72,1403700,"2024-03-18","FOLK"
72,74,72,74,1864300,"2024-03-19","FOLK"
74,77,74,76,3246300,"2024-03-20","FOLK"
76,79,76,78,1796300,"2024-03-21","FOLK"
78,81,76,81,3976600,"2024-03-22","FOLK"
81,81,81,81,0,"2024-03-25","FOLK"
81,81,81,81,0,"2024-03-26","FOLK"
85,86,84,86,3088400,"2024-03-27","FOLK"
85,87,81,82,3762500,"2024-03-28","FOLK"
82,84,76,79,5587400,"2024-04-01","FOLK"
79,84,78,80,1976200,"2024-04-02","FOLK"
81,83,79,82,1563700,"2024-04-03","FOLK"
82,84,81,81,1210900,"2024-04-04","FOLK"
81,81,73,80,6600600,"2024-04-05","FOLK"
80,81,75,76,612600,"2024-04-16","FOLK"
76,78,67,70,6442400,"2024-04-17","FOLK"
70,75,67,74,1236800,"2024-04-18","FOLK"
72,73,70,73,1076900,"2024-04-19","FOLK"
73,73,71,72,513300,"2024-04-22","FOLK"
71,75,70,70,466900,"2024-04-23","FOLK"
70,74,66,69,1666800,"2024-04-24","FOLK"
68,73,67,71,687300,"2024-04-25","FOLK"
71,71,67,68,1130400,"2024-04-26","FOLK"
66,69,65,68,1454400,"2024-04-29","FOLK"
68,71,67,68,182400,"2024-04-30","FOLK"
69,69,66,67,900900,"2024-05-02","FOLK"
67,74,65,67,956000,"2024-05-03","FOLK"
67,69,63,63,824600,"2024-05-06","FOLK"
63,69,62,65,747900,"2024-05-07","FOLK"
67,68,63,66,126900,"2024-05-08","FOLK"
66,66,61,63,1021800,"2024-05-13","FOLK"
63,64,60,63,334700,"2024-05-14","FOLK"
65,71,63,66,2226400,"2024-05-15","FOLK"
67,67,64,65,381100,"2024-05-16","FOLK"
65,67,63,65,590500,"2024-05-17","FOLK"
64,65,64,64,751600,"2024-05-20","FOLK"
64,65,63,64,397600,"2024-05-21","FOLK"
64,65,63,64,198700,"2024-05-22","FOLK"
64,66,64,64,156900,"2024-05-27","FOLK"
64,66,64,64,245800,"2024-05-28","FOLK"
63,65,63,64,189000,"2024-05-29","FOLK"
64,64,63,64,192100,"2024-05-30","FOLK"
64,64,62,64,398900,"2024-05-31","FOLK"
63,63,61,63,274900,"2024-06-03","FOLK"
63,64,62,62,183600,"2024-06-04","FOLK"
62,62,60,62,223500,"2024-06-05","FOLK"
60,61,56,60,392700,"2024-06-06","FOLK"
58,61,55,56,693800,"2024-06-07","FOLK"
56,63,50,57,1167100,"2024-06-10","FOLK"
57,59,56,57,277400,"2024-06-11","FOLK"
57,59,57,57,123900,"2024-06-12","FOLK"
57,59,55,58,210500,"2024-06-13","FOLK"
58,58,51,57,359100,"2024-06-14","FOLK"
56,56,54,55,63600,"2024-06-19","FOLK"
55,59,50,57,1862100,"2024-06-20","FOLK"
57,59,54,54,154600,"2024-06-21","FOLK"
54,56,54,55,34300,"2024-06-24","FOLK"
54,55,54,54,29900,"2024-06-25","FOLK"
54,54,53,54,22500,"2024-06-26","FOLK"
55,56,54,56,25600,"2024-06-27","FOLK"
56,56,54,54,34200,"2024-06-28","FOLK"
54,58,54,56,144000,"2024-07-01","FOLK"
55,57,54,55,68500,"2024-07-02","FOLK"
56,57,54,55,125300,"2024-07-03","FOLK"
55,56,54,55,34000,"2024-07-04","FOLK"
55,55,54,55,64500,"2024-07-05","FOLK"
55,55,53,53,171200,"2024-07-08","FOLK"
53,55,53,54,44300,"2024-07-09","FOLK"
55,55,54,54,122200,"2024-07-10","FOLK"
55,56,54,54,333900,"2024-07-11","FOLK"
54,56,54,55,1095300,"2024-07-12","FOLK"
54,55,54,54,270700,"2024-07-15","FOLK"
54,55,53,53,803900,"2024-07-16","FOLK"
54,54,51,53,1277800,"2024-07-17","FOLK"
53,54,52,53,100200,"2024-07-18","FOLK"
53,54,52,53,149900,"2024-07-19","FOLK"
53,53,52,53,463700,"2024-07-22","FOLK"
53,55,52,53,116500,"2024-07-23","FOLK"
53,54,52,53,702300,"2024-07-24","FOLK"
52,54,52,54,100400,"2024-07-25","FOLK"
54,63,54,57,3979800,"2024-07-26","FOLK"
57,60,55,57,455600,"2024-07-29","FOLK"
56,57,53,54,643300,"2024-07-30","FOLK"
53,60,53,56,2063300,"2024-07-31","FOLK"
56,59,55,55,89900,"2024-08-01","FOLK"
55,56,54,55,140500,"2024-08-02","FOLK"
55,55,53,53,178600,"2024-08-05","FOLK"
53,56,53,55,123800,"2024-08-06","FOLK"
55,57,54,57,129700,"2024-08-07","FOLK"
56,57,55,55,135000,"2024-08-08","FOLK"
55,56,54,55,92700,"2024-08-09","FOLK"
55,56,54,55,95500,"2024-08-12","FOLK"
55,55,53,54,145300,"2024-08-13","FOLK"
54,54,52,52,261100,"2024-08-14","FOLK"
52,54,51,53,404700,"2024-08-15","FOLK"
53,56,52,53,703900,"2024-08-16","FOLK"
52,56,52,55,707900,"2024-08-19","FOLK"
57,60,54,58,2127900,"2024-08-20","FOLK"
58,59,55,59,743900,"2024-08-21","FOLK"
58,60,56,60,729200,"2024-08-22","FOLK"
60,62,59,60,872800,"2024-08-23","FOLK"
61,61,58,58,996700,"2024-08-26","FOLK"
58,58,55,56,466700,"2024-08-27","FOLK"
57,57,52,54,1581500,"2024-08-28","FOLK"
53,54,53,54,499400,"2024-08-29","FOLK"
54,54,50,51,2207600,"2024-08-30","FOLK"
52,54,52,53,826500,"2024-09-02","FOLK"
54,54,52,53,526500,"2024-09-03","FOLK"
54,54,50,52,1884200,"2024-09-04","FOLK"
52,52,50,52,3689800,"2024-09-05","FOLK"
52,53,52,52,483100,"2024-09-06","FOLK"
52,53,52,53,278400,"2024-09-09","FOLK"
53,53,52,52,223900,"2024-09-10","FOLK"
52,52,51,51,718300,"2024-09-11","FOLK"
51,53,51,53,432400,"2024-09-12","FOLK"
53,53,52,53,96800,"2024-09-13","FOLK"
53,53,52,52,191700,"2024-09-17","FOLK"
52,53,50,52,1514900,"2024-09-18","FOLK"
52,52,51,52,185000,"2024-09-19","FOLK"
52,52,50,51,3320100,"2024-09-20","FOLK"
51,52,50,51,887800,"2024-09-23","FOLK"
51,51,50,50,202500,"2024-09-24","FOLK"
50,51,50,51,118600,"2024-09-25","FOLK"
51,52,50,51,1489000,"2024-09-26","FOLK"
51,52,50,50,393900,"2024-09-27","FOLK"
50,55,50,50,5056600,"2024-09-30","FOLK"
52,52,50,51,796700,"2024-10-01","FOLK"
51,52,50,50,3625600,"2024-10-02","FOLK"
50,51,50,51,751600,"2024-10-03","FOLK"
51,51,50,51,409300,"2024-10-04","FOLK"
51,51,50,50,730300,"2024-10-07","FOLK"
50,51,50,50,321100,"2024-10-08","FOLK"
50,51,50,50,579200,"2024-10-09","FOLK"
50,51,50,50,119500,"2024-10-10","FOLK"
50,51,50,51,1716500,"2024-10-11","FOLK"
51,51,50,50,138600,"2024-10-14","FOLK"
50,51,50,50,400200,"2024-10-15","FOLK"
50,51,50,50,762000,"2024-10-16","FOLK"
50,51,50,50,364700,"2024-10-17","FOLK"
51,51,50,50,352200,"2024-10-18","FOLK"
50,50,50,50,208000,"2024-10-21","FOLK"
50,51,50,50,245700,"2024-10-22","FOLK"
50,50,50,50,103300,"2024-10-23","FOLK"
50,67,50,67,73267600,"2024-10-24","FOLK"
68,75,56,57,49432500,"2024-10-25","FOLK"
58,72,57,63,65670500,"2024-10-28","FOLK"
64,70,63,64,19326000,"2024-10-29","FOLK"
64,66,59,60,10201000,"2024-10-30","FOLK"
62,66,58,59,14062300,"2024-10-31","FOLK"
59,60,53,54,10019300,"2024-11-01","FOLK"
54,55,50,51,8874100,"2024-11-04","FOLK"
51,54,50,50,14254800,"2024-11-05","FOLK"
50,55,50,51,10779500,"2024-11-06","FOLK"
52,54,51,51,2553200,"2024-11-07","FOLK"
51,52,50,51,1685500,"2024-11-08","FOLK"
51,51,50,50,2795300,"2024-11-11","FOLK"
50,51,50,50,786900,"2024-11-12","FOLK"
50,51,50,50,576000,"2024-11-13","FOLK"
50,50,50,50,183700,"2024-11-14","FOLK"
50,50,50,50,103700,"2024-11-15","FOLK"
50,50,50,50,101500,"2024-11-18","FOLK"
50,50,50,50,104800,"2024-11-19","FOLK"
50,50,50,50,101700,"2024-11-20","FOLK"
50,50,50,50,103100,"2024-11-21","FOLK"
50,50,50,50,101200,"2024-11-22","FOLK"
50,50,50,50,137200,"2024-11-25","FOLK"
50,50,50,50,121400,"2024-11-26","FOLK"
50,50,50,50,255900,"2024-11-28","FOLK"
50,50,50,50,100200,"2024-11-29","FOLK"
50,50,50,50,102200,"2024-12-02","FOLK"
50,50,50,50,104400,"2024-12-03","FOLK"
50,50,50,50,101000,"2024-12-04","FOLK"
50,50,50,50,102600,"2024-12-05","FOLK"
50,50,50,50,100800,"2024-12-06","FOLK"
50,50,50,50,102000,"2024-12-09","FOLK"
50,50,50,50,108200,"2024-12-10","FOLK"
50,50,50,50,101000,"2024-12-11","FOLK"
50,51,50,50,747900,"2024-12-12","FOLK"
50,50,50,50,102800,"2024-12-13","FOLK"
50,50,50,50,102900,"2024-12-16","FOLK"
50,50,50,50,103100,"2024-12-17","FOLK"
50,50,50,50,107500,"2024-12-18","FOLK"
50,50,50,50,101300,"2024-12-19","FOLK"
50,50,50,50,103400,"2024-12-20","FOLK"
50,50,50,50,102400,"2024-12-23","FOLK"
50,50,50,50,101500,"2024-12-24","FOLK"
50,50,50,50,100900,"2024-12-27","FOLK"
50,50,50,50,430700,"2024-12-30","FOLK"
50,50,50,50,301400,"2025-01-02","FOLK"
50,50,50,50,101600,"2025-01-03","FOLK"
50,50,50,50,101600,"2025-01-06","FOLK"
50,50,50,50,249500,"2025-01-07","FOLK"
50,50,50,50,112100,"2025-01-08","FOLK"
50,50,50,50,142100,"2025-01-09","FOLK"
50,50,50,50,137000,"2025-01-10","FOLK"
50,50,50,50,127700,"2025-01-13","FOLK"
50,50,50,50,128400,"2025-01-14","FOLK"
50,50,50,50,132800,"2025-01-15","FOLK"
50,50,50,50,159600,"2025-01-16","FOLK"
50,50,50,50,150200,"2025-01-17","FOLK"
50,50,50,50,133900,"2025-01-20","FOLK"
50,50,50,50,100100,"2025-01-21","FOLK"
50,50,50,50,152500,"2025-01-22","FOLK"
50,50,50,50,161200,"2025-01-23","FOLK"
50,50,50,50,192500,"2025-01-24","FOLK"
50,50,50,50,160100,"2025-01-30","FOLK"
50,50,50,50,177100,"2025-01-31","FOLK"
50,50,50,50,142700,"2025-02-03","FOLK"
50,50,50,50,140200,"2025-02-04","FOLK"
50,50,50,50,140200,"2025-02-05","FOLK"
50,50,50,50,140100,"2025-02-06","FOLK"
50,50,50,50,1e+05,"2025-02-07","FOLK"
50,50,50,50,137600,"2025-02-10","FOLK"
50,50,50,50,100200,"2025-02-11","FOLK"
50,50,50,50,100,"2025-02-12","FOLK"
50,50,50,50,100,"2025-02-13","FOLK"
50,50,50,50,100,"2025-02-14","FOLK"
50,50,50,50,200,"2025-02-17","FOLK"
50,50,50,50,4400,"2025-02-18","FOLK"
50,50,50,50,1200,"2025-02-19","FOLK"
50,50,50,50,500,"2025-02-20","FOLK"
50,50,50,50,100,"2025-02-21","FOLK"
50,50,50,50,200,"2025-02-24","FOLK"
50,50,50,50,0,"2025-02-25","FOLK"
50,50,50,50,0,"2025-02-26","FOLK"
50,50,50,50,2000,"2025-02-27","FOLK"
50,50,50,50,24400,"2025-02-28","FOLK"
50,50,50,50,800,"2025-03-03","FOLK"
50,50,50,50,300,"2025-03-04","FOLK"